Kaisa Group Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01638  2009-12-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.087 0.086 0.087 0.083 0.098 13,729,236 1,193,327 0.0869 0.087 0.086 0.087 0.083 0.098 13,729,236 0.0869 1.16%
2026-02-02 0 0.086 0.086 0.088 0.083 0.093 26,083,554 2,272,750 0.0871 0.086 0.086 0.088 0.083 0.093 26,083,554 0.0871 -7.53%
2026-01-30 0 0.093 0.093 0.098 0.091 0.107 13,797,301 1,335,677 0.0968 0.093 0.093 0.098 0.091 0.107 13,797,301 0.0968 -8.82%
2026-01-29 0 0.102 0.102 0.103 0.085 0.110 53,348,285 5,443,306 0.1020 0.102 0.102 0.103 0.085 0.110 53,348,285 0.1020 20.00%
2026-01-28 0 0.085 0.085 0.087 0.080 0.086 3,522,504 296,771 0.0843 0.085 0.085 0.087 0.080 0.086 3,522,504 0.0843 3.66%
2026-01-27 0 0.082 0.082 0.084 0.080 0.085 2,022,984 165,357 0.0817 0.082 0.082 0.084 0.080 0.085 2,022,984 0.0817 -2.38%
2026-01-26 0 0.084 0.084 0.085 0.080 0.085 4,406,367 364,951 0.0828 0.084 0.084 0.085 0.080 0.085 4,406,367 0.0828 3.70%
2026-01-23 0 0.081 0.081 0.085 0.080 0.087 6,361,040 523,000 0.0822 0.081 0.081 0.085 0.080 0.087 6,361,040 0.0822 -3.57%
2026-01-22 0 0.084 0.084 0.085 0.084 0.086 2,656,326 223,945 0.0843 0.084 0.084 0.085 0.084 0.086 2,656,326 0.0843 -3.45%
2026-01-21 0 0.087 0.086 0.087 0.084 0.087 4,271,858 365,524 0.0856 0.087 0.086 0.087 0.084 0.087 4,271,858 0.0856 0.00%
2026-01-20 0 0.087 0.085 0.087 0.085 0.090 2,373,306 206,116 0.0868 0.087 0.085 0.087 0.085 0.090 2,373,306 0.0868 -3.33%
2026-01-19 0 0.090 0.089 0.090 0.086 0.094 2,530,737 227,915 0.0901 0.090 0.089 0.090 0.086 0.094 2,530,737 0.0901 -4.26%
2026-01-16 0 0.094 0.092 0.094 0.088 0.095 2,774,824 255,053 0.0919 0.094 0.092 0.094 0.088 0.095 2,774,824 0.0919 3.30%
2026-01-15 0 0.091 0.087 0.091 0.081 0.094 9,228,737 793,899 0.0860 0.091 0.087 0.091 0.081 0.094 9,228,737 0.0860 9.64%
2026-01-14 0 0.083 0.082 0.083 0.080 0.085 4,594,602 378,154 0.0823 0.083 0.082 0.083 0.080 0.085 4,594,602 0.0823 0.00%
2026-01-13 0 0.083 0.082 0.083 0.081 0.085 5,055,053 419,468 0.0830 0.083 0.082 0.083 0.081 0.085 5,055,053 0.0830 5.06%
2026-01-09 0 0.079 0.079 0.080 0.078 0.084 10,210,869 818,536 0.0802 0.079 0.079 0.080 0.078 0.084 10,210,869 0.0802 -3.66%
2026-01-08 0 0.082 0.082 0.084 0.080 0.084 7,510,778 614,483 0.0818 0.082 0.082 0.084 0.080 0.084 7,510,778 0.0818 1.23%
2026-01-07 0 0.081 0.081 0.084 0.081 0.102 32,773,019 2,786,437 0.0850 0.081 0.081 0.084 0.081 0.102 32,773,019 0.0850 -15.63%
2026-01-06 0 0.096 0.095 0.096 0.092 0.100 9,798,021 937,459 0.0957 0.096 0.095 0.096 0.092 0.100 9,798,021 0.0957 -4.00%
2026-01-05 0 0.100 0.100 0.102 0.097 0.103 1,352,929 135,465 0.1001 0.100 0.100 0.102 0.097 0.103 1,352,929 0.1001 3.09%
2025-12-31 0 0.097 0.097 0.098 0.093 0.100 1,802,000 173,539 0.0963 0.097 0.097 0.098 0.093 0.100 1,802,000 0.0963 -2.02%
2025-12-30 0 0.099 0.099 0.101 0.099 0.108 5,214,285 523,519 0.1004 0.099 0.099 0.101 0.099 0.108 5,214,285 0.1004 -1.98%
2025-12-29 0 0.101 0.101 0.104 0.100 0.108 1,814,480 185,741 0.1024 0.101 0.101 0.104 0.100 0.108 1,814,480 0.1024 -3.81%
2025-12-24 0 0.105 0.101 0.102 0.100 0.109 1,477,117 149,724 0.1014 0.105 0.101 0.102 0.100 0.109 1,477,117 0.1014 3.96%
2025-12-23 0 0.101 0.101 0.102 0.100 0.104 1,443,000 146,803 0.1017 0.101 0.101 0.102 0.100 0.104 1,443,000 0.1017 -1.94%
2025-12-22 0 0.103 0.102 0.103 0.102 0.112 2,426,000 251,643 0.1037 0.103 0.102 0.103 0.102 0.112 2,426,000 0.1037 -3.74%
2025-12-19 0 0.107 0.103 0.104 0.103 0.109 4,432,661 465,167 0.1049 0.107 0.103 0.104 0.103 0.109 4,432,661 0.1049 2.88%
2025-12-18 0 0.104 0.104 0.107 0.104 0.110 611,000 64,814 0.1061 0.104 0.104 0.107 0.104 0.110 611,000 0.1061 -1.89%
2025-12-17 0 0.106 0.106 0.107 0.104 0.110 1,564,858 166,453 0.1064 0.106 0.106 0.107 0.104 0.110 1,564,858 0.1064 1.92%
2025-12-16 0 0.104 0.104 0.106 0.103 0.111 1,776,000 186,810 0.1052 0.104 0.104 0.106 0.103 0.111 1,776,000 0.1052 -2.80%
2025-12-15 0 0.107 0.106 0.107 0.106 0.109 3,507,000 375,672 0.1071 0.107 0.106 0.107 0.106 0.109 3,507,000 0.1071 -1.83%
2025-12-12 0 0.109 0.109 0.110 0.109 0.116 7,388,142 816,573 0.1105 0.109 0.109 0.110 0.109 0.116 7,388,142 0.1105 -1.80%
2025-12-11 0 0.111 0.111 0.112 0.111 0.117 1,811,686 205,292 0.1133 0.111 0.111 0.112 0.111 0.117 1,811,686 0.1133 -3.48%
2025-12-10 0 0.115 0.115 0.117 0.108 0.118 9,735,327 1,111,234 0.1141 0.115 0.115 0.117 0.108 0.118 9,735,327 0.1141 5.50%
2025-12-09 0 0.109 0.108 0.111 0.107 0.119 1,550,000 170,647 0.1101 0.109 0.108 0.111 0.107 0.119 1,550,000 0.1101 1.87%
2025-12-08 0 0.107 0.107 0.108 0.107 0.111 3,915,000 423,392 0.1081 0.107 0.107 0.108 0.107 0.111 3,915,000 0.1081 -3.60%
2025-12-05 0 0.111 0.110 0.111 0.110 0.113 3,337,151 370,407 0.1110 0.111 0.110 0.111 0.110 0.113 3,337,151 0.1110 0.00%
2025-12-04 0 0.111 0.111 0.113 0.111 0.115 2,073,000 233,979 0.1129 0.111 0.111 0.113 0.111 0.115 2,073,000 0.1129 -2.63%
2025-12-03 0 0.114 0.112 0.114 0.112 0.123 3,249,000 376,702 0.1159 0.114 0.112 0.114 0.112 0.123 3,249,000 0.1159 -2.56%
2025-12-02 0 0.117 0.117 0.119 0.115 0.122 3,453,000 409,444 0.1186 0.117 0.117 0.119 0.115 0.122 3,453,000 0.1186 -3.31%
2025-12-01 0 0.121 0.121 0.122 0.119 0.122 2,151,000 260,060 0.1209 0.121 0.121 0.122 0.119 0.122 2,151,000 0.1209 2.54%
2025-11-28 0 0.118 0.115 0.117 0.115 0.120 579,000 67,104 0.1159 0.118 0.115 0.117 0.115 0.120 579,000 0.1159 1.72%
2025-11-27 0 0.116 0.115 0.116 0.112 0.117 2,424,428 274,457 0.1132 0.116 0.115 0.116 0.112 0.117 2,424,428 0.1132 1.75%
2025-11-26 0 0.114 0.114 0.115 0.113 0.117 3,339,000 382,544 0.1146 0.114 0.114 0.115 0.113 0.117 3,339,000 0.1146 -1.72%
2025-11-25 0 0.116 0.116 0.117 0.111 0.120 4,026,000 470,526 0.1169 0.116 0.116 0.117 0.111 0.120 4,026,000 0.1169 -2.52%
2025-11-24 0 0.119 0.117 0.119 0.117 0.121 1,097,000 130,500 0.1190 0.119 0.117 0.119 0.117 0.121 1,097,000 0.1190 0.00%
2025-11-21 0 0.119 0.118 0.119 0.115 0.120 1,128,000 132,520 0.1175 0.119 0.118 0.119 0.115 0.120 1,128,000 0.1175 0.00%
2025-11-20 0 0.119 0.119 0.120 0.115 0.121 8,224,059 970,439 0.1180 0.119 0.119 0.120 0.115 0.121 8,224,059 0.1180 3.48%
2025-11-19 0 0.115 0.115 0.116 0.113 0.118 4,353,000 501,089 0.1151 0.115 0.115 0.116 0.113 0.118 4,353,000 0.1151 -2.54%
2025-11-18 0 0.118 0.118 0.119 0.118 0.121 1,109,000 132,469 0.1194 0.118 0.118 0.119 0.118 0.121 1,109,000 0.1194 0.00%
2025-11-17 0 0.118 0.118 0.121 0.118 0.122 2,450,000 293,084 0.1196 0.118 0.118 0.121 0.118 0.122 2,450,000 0.1196 -1.67%
2025-11-14 0 0.120 0.120 0.123 0.118 0.125 2,639,000 318,078 0.1205 0.120 0.120 0.123 0.118 0.125 2,639,000 0.1205 0.00%
2025-11-13 0 0.120 0.119 0.120 0.117 0.121 5,193,000 622,205 0.1198 0.120 0.119 0.120 0.117 0.121 5,193,000 0.1198 0.84%
2025-11-12 0 0.119 0.119 0.120 0.109 0.122 13,753,460 1,576,744 0.1146 0.119 0.119 0.120 0.109 0.122 13,753,460 0.1146 3.48%
2025-11-11 0 0.115 0.114 0.115 0.115 0.122 8,805,857 1,030,849 0.1171 0.115 0.114 0.115 0.115 0.122 8,805,857 0.1171 -4.96%
2025-11-10 0 0.121 0.121 0.122 0.116 0.122 19,199,000 2,328,984 0.1213 0.121 0.121 0.122 0.116 0.122 19,199,000 0.1213 5.22%
2025-11-07 0 0.115 0.115 0.116 0.111 0.118 8,944,000 1,039,211 0.1162 0.115 0.115 0.116 0.111 0.118 8,944,000 0.1162 1.77%
2025-11-06 0 0.113 0.113 0.115 0.113 0.119 4,317,000 505,177 0.1170 0.113 0.113 0.115 0.113 0.119 4,317,000 0.1170 -4.24%
2025-11-05 0 0.118 0.118 0.120 0.116 0.120 2,867,857 339,996 0.1186 0.118 0.118 0.120 0.116 0.120 2,867,857 0.1186 1.72%
2025-11-04 0 0.116 0.116 0.119 0.115 0.120 6,080,000 717,025 0.1179 0.116 0.116 0.119 0.115 0.120 6,080,000 0.1179 -0.85%
2025-11-03 0 0.117 0.117 0.118 0.116 0.120 4,657,000 549,341 0.1180 0.117 0.117 0.118 0.116 0.120 4,657,000 0.1180 -2.50%
2025-10-31 0 0.120 0.119 0.121 0.120 0.125 6,860,435 834,832 0.1217 0.120 0.119 0.121 0.120 0.125 6,860,435 0.1217 -4.00%
2025-10-30 0 0.125 0.124 0.125 0.124 0.127 9,022,493 1,129,212 0.1252 0.125 0.124 0.125 0.124 0.127 9,022,493 0.1252 -1.57%
2025-10-28 0 0.127 0.127 0.128 0.127 0.130 4,189,143 538,629 0.1286 0.127 0.127 0.128 0.127 0.130 4,189,143 0.1286 -2.31%
2025-10-27 0 0.130 0.129 0.130 0.128 0.132 9,354,233 1,219,369 0.1304 0.130 0.129 0.130 0.128 0.132 9,354,233 0.1304 0.00%
2025-10-24 0 0.130 0.130 0.131 0.129 0.132 5,501,000 721,381 0.1311 0.130 0.130 0.131 0.129 0.132 5,501,000 0.1311 -0.76%
2025-10-23 0 0.131 0.131 0.132 0.130 0.134 4,832,000 635,948 0.1316 0.131 0.131 0.132 0.130 0.134 4,832,000 0.1316 -0.76%
2025-10-22 0 0.132 0.132 0.134 0.132 0.135 6,024,000 804,754 0.1336 0.132 0.132 0.134 0.132 0.135 6,024,000 0.1336 -0.75%
2025-10-21 0 0.133 0.133 0.134 0.133 0.135 7,948,883 1,069,687 0.1346 0.133 0.133 0.134 0.133 0.135 7,948,883 0.1346 0.00%
2025-10-20 0 0.133 0.133 0.134 0.133 0.137 10,385,247 1,399,992 0.1348 0.133 0.133 0.134 0.133 0.137 10,385,247 0.1348 -0.75%
2025-10-17 0 0.134 0.134 0.136 0.134 0.140 9,338,233 1,272,646 0.1363 0.134 0.134 0.136 0.134 0.140 9,338,233 0.1363 -4.29%
2025-10-16 0 0.140 0.138 0.140 0.138 0.141 5,964,000 831,890 0.1395 0.140 0.138 0.140 0.138 0.141 5,964,000 0.1395 -0.71%
2025-10-15 0 0.141 0.140 0.141 0.138 0.149 19,248,251 2,707,255 0.1406 0.141 0.140 0.141 0.138 0.149 19,248,251 0.1406 3.68%
2025-10-14 0 0.136 0.136 0.138 0.136 0.141 7,795,000 1,082,344 0.1389 0.136 0.136 0.138 0.136 0.141 7,795,000 0.1389 -2.86%
2025-10-13 0 0.140 0.139 0.140 0.137 0.144 16,992,233 2,378,108 0.1400 0.140 0.139 0.140 0.137 0.144 16,992,233 0.1400 -2.78%
2025-10-10 0 0.144 0.144 0.145 0.142 0.148 6,275,000 910,892 0.1452 0.144 0.144 0.145 0.142 0.148 6,275,000 0.1452 -2.04%
2025-10-09 0 0.147 0.147 0.148 0.147 0.150 27,682,000 4,115,208 0.1487 0.147 0.147 0.148 0.147 0.150 27,682,000 0.1487 -2.00%
2025-10-08 0 0.150 0.149 0.150 0.149 0.155 26,376,000 3,961,263 0.1502 0.150 0.149 0.150 0.149 0.155 26,376,000 0.1502 -3.23%
2025-10-06 0 0.155 0.154 0.155 0.154 0.160 7,785,160 1,210,904 0.1555 0.155 0.154 0.155 0.154 0.160 7,785,160 0.1555 -0.64%
2025-10-03 0 0.156 0.156 0.157 0.154 0.161 6,531,000 1,023,309 0.1567 0.156 0.156 0.157 0.154 0.161 6,531,000 0.1567 -2.50%
2025-10-02 0 0.160 0.159 0.160 0.159 0.164 12,375,728 1,988,902 0.1607 0.160 0.159 0.160 0.159 0.164 12,375,728 0.1607 -4.19%
2025-09-30 0 0.167 0.165 0.167 0.165 0.173 15,039,285 2,521,935 0.1677 0.167 0.165 0.167 0.165 0.173 15,039,285 0.1677 -3.47%
2025-09-29 0 0.173 0.173 0.174 0.172 0.188 11,544,000 2,028,358 0.1757 0.173 0.173 0.174 0.172 0.188 11,544,000 0.1757 -4.42%
2025-09-26 0 0.181 0.178 0.181 0.175 0.190 7,176,700 1,302,867 0.1815 0.181 0.178 0.181 0.175 0.190 7,176,700 0.1815 0.00%
2025-09-25 0 0.181 0.181 0.182 0.178 0.193 10,913,114 1,988,298 0.1822 0.181 0.181 0.182 0.178 0.193 10,913,114 0.1822 -5.24%
2025-09-24 0 0.191 0.191 0.193 0.184 0.198 7,913,000 1,512,732 0.1912 0.191 0.191 0.193 0.184 0.198 7,913,000 0.1912 -4.02%
2025-09-23 0 0.199 0.197 0.199 0.196 0.219 11,791,000 2,409,942 0.2044 0.199 0.197 0.199 0.196 0.219 11,791,000 0.2044 -2.45%
2025-09-22 0 0.204 0.204 0.209 0.189 0.210 32,309,000 6,541,842 0.2025 0.204 0.204 0.209 0.189 0.210 32,309,000 0.2025 7.37%
2025-09-19 0 0.190 0.189 0.190 0.188 0.201 11,790,000 2,265,720 0.1922 0.190 0.189 0.190 0.188 0.201 11,790,000 0.1922 -5.94%
2025-09-18 0 0.202 0.202 0.203 0.182 0.210 32,755,140 6,443,687 0.1967 0.202 0.202 0.203 0.182 0.210 32,755,140 0.1967 8.02%
2025-09-17 0 0.187 0.186 0.187 0.173 0.199 28,095,000 5,172,065 0.1841 0.187 0.186 0.187 0.173 0.199 28,095,000 0.1841 3.89%
2025-09-16 0 0.180 0.179 0.180 0.168 0.220 79,137,286 15,702,896 0.1984 0.180 0.179 0.180 0.168 0.220 79,137,286 0.1984 12.50%
2025-09-15 0 0.160 0.160 0.162 0.158 0.168 5,220,858 848,588 0.1625 0.160 0.160 0.162 0.158 0.168 5,220,858 0.1625 -3.03%
2025-09-12 0 0.165 0.162 0.165 0.157 0.168 6,543,313 1,060,558 0.1621 0.165 0.162 0.165 0.157 0.168 6,543,313 0.1621 4.43%
2025-09-11 0 0.158 0.158 0.160 0.156 0.162 1,292,571 204,009 0.1578 0.158 0.158 0.160 0.156 0.162 1,292,571 0.1578 -2.47%
2025-09-10 0 0.162 0.159 0.160 0.156 0.163 3,347,981 536,217 0.1602 0.162 0.159 0.160 0.156 0.163 3,347,981 0.1602 0.00%
2025-09-09 0 0.162 0.161 0.162 0.154 0.165 7,508,425 1,213,659 0.1616 0.162 0.161 0.162 0.154 0.165 7,508,425 0.1616 2.53%
2025-09-08 0 0.158 0.156 0.158 0.155 0.159 2,826,063 441,563 0.1562 0.158 0.156 0.158 0.155 0.159 2,826,063 0.1562 1.94%
2025-09-05 0 0.155 0.153 0.155 0.151 0.155 1,765,428 271,819 0.1540 0.155 0.153 0.155 0.151 0.155 1,765,428 0.1540 2.65%
2025-09-04 0 0.151 0.147 0.153 0.147 0.155 2,588,000 386,309 0.1493 0.151 0.147 0.153 0.147 0.155 2,588,000 0.1493 0.00%
2025-09-03 0 0.151 0.148 0.151 0.144 0.151 1,696,000 247,303 0.1458 0.151 0.148 0.151 0.144 0.151 1,696,000 0.1458 4.14%
2025-09-02 0 0.145 0.143 0.145 0.143 0.151 1,948,000 281,164 0.1443 0.145 0.143 0.145 0.143 0.151 1,948,000 0.1443 1.40%
2025-09-01 0 0.143 0.142 0.143 0.141 0.149 1,390,150 198,492 0.1428 0.143 0.142 0.143 0.141 0.149 1,390,150 0.1428 -2.05%
2025-08-29 0 0.146 0.146 0.150 0.143 0.147 2,216,000 320,131 0.1445 0.146 0.146 0.150 0.143 0.147 2,216,000 0.1445 0.00%
2025-08-28 0 0.146 0.146 0.147 0.145 0.150 2,000,000 292,494 0.1462 0.146 0.146 0.147 0.145 0.150 2,000,000 0.1462 -2.67%
2025-08-27 0 0.150 0.149 0.150 0.149 0.153 3,975,857 597,639 0.1503 0.150 0.149 0.150 0.149 0.153 3,975,857 0.1503 -3.85%
2025-08-26 0 0.156 0.154 0.156 0.152 0.161 2,513,571 386,357 0.1537 0.156 0.154 0.156 0.152 0.161 2,513,571 0.1537 -0.64%
2025-08-25 0 0.157 0.156 0.157 0.153 0.167 5,093,158 821,354 0.1613 0.157 0.156 0.157 0.153 0.167 5,093,158 0.1613 3.97%
2025-08-22 0 0.151 0.150 0.151 0.150 0.159 1,985,000 301,187 0.1517 0.151 0.150 0.151 0.150 0.159 1,985,000 0.1517 -3.82%
2025-08-21 0 0.157 0.152 0.157 0.154 0.162 2,482,504 395,015 0.1591 0.157 0.152 0.157 0.154 0.162 2,482,504 0.1591 -1.87%
2025-08-20 0 0.160 0.155 0.160 0.150 0.160 4,401,000 685,889 0.1558 0.160 0.155 0.160 0.150 0.160 4,401,000 0.1558 3.23%
2025-08-19 0 0.155 0.152 0.155 0.150 0.160 4,104,000 629,441 0.1534 0.155 0.152 0.155 0.150 0.160 4,104,000 0.1534 1.31%
2025-08-18 0 0.153 0.151 0.153 0.149 0.154 1,507,000 228,768 0.1518 0.153 0.151 0.153 0.149 0.154 1,507,000 0.1518 -0.65%
2025-08-15 0 0.154 0.150 0.154 0.147 0.156 2,786,000 425,692 0.1528 0.154 0.150 0.154 0.147 0.156 2,786,000 0.1528 1.32%
2025-08-14 0 0.152 0.146 0.152 0.145 0.154 7,039,725 1,043,763 0.1483 0.152 0.146 0.152 0.145 0.154 7,039,725 0.1483 -1.30%
2025-08-13 0 0.154 0.151 0.154 0.150 0.160 3,818,433 579,034 0.1516 0.154 0.151 0.154 0.150 0.160 3,818,433 0.1516 -1.28%
2025-08-12 0 0.156 0.156 0.157 0.155 0.160 4,715,724 735,005 0.1559 0.156 0.156 0.157 0.155 0.160 4,715,724 0.1559 -4.29%
2025-08-11 0 0.163 0.160 0.163 0.159 0.175 826,714 133,266 0.1612 0.163 0.160 0.163 0.159 0.175 826,714 0.1612 0.00%
2025-08-08 0 0.163 0.160 0.163 0.157 0.168 3,975,000 639,459 0.1609 0.163 0.160 0.163 0.157 0.168 3,975,000 0.1609 -0.61%
2025-08-07 0 0.164 0.159 0.164 0.154 0.175 4,878,000 777,943 0.1595 0.164 0.159 0.164 0.154 0.175 4,878,000 0.1595 2.50%
2025-08-06 0 0.160 0.156 0.160 0.156 0.160 1,133,000 178,002 0.1571 0.160 0.156 0.160 0.156 0.160 1,133,000 0.1571 0.00%
2025-08-05 0 0.160 0.159 0.160 0.159 0.162 2,121,571 340,151 0.1603 0.160 0.159 0.160 0.159 0.162 2,121,571 0.1603 -1.23%
2025-08-04 0 0.162 0.162 0.164 0.161 0.163 1,066,000 172,609 0.1619 0.162 0.162 0.164 0.161 0.163 1,066,000 0.1619 -5.26%
2025-08-01 0 0.171 0.162 0.171 0.160 0.171 1,823,000 294,008 0.1613 0.171 0.162 0.171 0.160 0.171 1,823,000 0.1613 3.64%
2025-07-31 0 0.165 0.164 0.165 0.164 0.175 1,978,000 327,704 0.1657 0.165 0.164 0.165 0.164 0.175 1,978,000 0.1657 -2.94%
2025-07-30 0 0.170 0.168 0.170 0.166 0.174 2,309,000 392,241 0.1699 0.170 0.168 0.170 0.166 0.174 2,309,000 0.1699 -1.73%
2025-07-29 0 0.173 0.172 0.173 0.169 0.178 3,666,770 632,059 0.1724 0.173 0.172 0.173 0.169 0.178 3,666,770 0.1724 -2.81%
2025-07-28 0 0.178 0.170 0.178 0.169 0.179 4,050,578 696,867 0.1720 0.178 0.170 0.178 0.169 0.179 4,050,578 0.1720 3.49%
2025-07-25 0 0.172 0.168 0.172 0.168 0.177 1,202,000 207,008 0.1722 0.172 0.168 0.172 0.168 0.177 1,202,000 0.1722 -1.15%
2025-07-24 0 0.174 0.171 0.174 0.171 0.180 4,887,570 858,236 0.1756 0.174 0.171 0.174 0.171 0.180 4,887,570 0.1756 2.35%
2025-07-23 0 0.170 0.168 0.170 0.167 0.170 3,988,000 674,421 0.1691 0.170 0.168 0.170 0.167 0.170 3,988,000 0.1691 1.80%
2025-07-22 0 0.167 0.164 0.167 0.163 0.167 854,858 141,189 0.1652 0.167 0.164 0.167 0.163 0.167 854,858 0.1652 0.60%
2025-07-21 0 0.166 0.165 0.166 0.159 0.168 2,929,000 486,083 0.1660 0.166 0.165 0.166 0.159 0.168 2,929,000 0.1660 -1.78%
2025-07-18 0 0.169 0.165 0.169 0.162 0.173 1,031,000 168,510 0.1634 0.169 0.165 0.169 0.162 0.173 1,031,000 0.1634 0.00%
2025-07-17 0 0.169 0.165 0.169 0.163 0.170 1,019,000 167,580 0.1645 0.169 0.165 0.169 0.163 0.170 1,019,000 0.1645 0.60%
2025-07-16 0 0.168 0.167 0.168 0.165 0.174 1,474,987 247,073 0.1675 0.168 0.167 0.168 0.165 0.174 1,474,987 0.1675 -2.89%
2025-07-15 0 0.173 0.172 0.173 0.164 0.176 5,770,000 986,391 0.1710 0.173 0.172 0.173 0.164 0.176 5,770,000 0.1710 0.00%
2025-07-14 0 0.173 0.172 0.173 0.170 0.180 5,034,714 871,715 0.1731 0.173 0.172 0.173 0.170 0.180 5,034,714 0.1731 2.37%
2025-07-11 0 0.169 0.169 0.170 0.165 0.184 5,767,666 987,243 0.1712 0.169 0.169 0.170 0.165 0.184 5,767,666 0.1712 -3.43%
2025-07-10 0 0.175 0.173 0.175 0.151 0.190 25,436,429 4,323,412 0.1700 0.175 0.173 0.175 0.151 0.190 25,436,429 0.1700 15.89%
2025-07-09 0 0.151 0.151 0.154 0.150 0.154 734,000 111,113 0.1514 0.151 0.151 0.154 0.150 0.154 734,000 0.1514 -4.43%
2025-07-08 0 0.158 0.155 0.158 0.151 0.159 817,000 127,644 0.1562 0.158 0.155 0.158 0.151 0.159 817,000 0.1562 2.60%
2025-07-07 0 0.154 0.153 0.154 0.149 0.154 1,091,000 164,836 0.1511 0.154 0.153 0.154 0.149 0.154 1,091,000 0.1511 -0.65%
2025-07-04 0 0.155 0.151 0.155 0.151 0.159 593,000 90,762 0.1531 0.155 0.151 0.155 0.151 0.159 593,000 0.1531 0.00%
2025-07-03 0 0.155 0.154 0.155 0.150 0.170 2,651,000 411,555 0.1552 0.155 0.154 0.155 0.150 0.170 2,651,000 0.1552 1.97%
2025-07-02 0 0.152 0.152 0.153 0.148 0.160 5,210,000 789,260 0.1515 0.152 0.152 0.153 0.148 0.160 5,210,000 0.1515 -1.94%
2025-06-30 0 0.155 0.151 0.155 0.151 0.157 1,449,571 223,088 0.1539 0.155 0.151 0.155 0.151 0.157 1,449,571 0.1539 1.31%
2025-06-27 0 0.153 0.152 0.153 0.152 0.157 2,753,000 421,712 0.1532 0.153 0.152 0.153 0.152 0.157 2,753,000 0.1532 0.00%
2025-06-26 0 0.153 0.150 0.153 0.150 0.153 700,000 105,370 0.1505 0.153 0.150 0.153 0.150 0.153 700,000 0.1505 0.00%
2025-06-25 0 0.153 0.149 0.153 0.146 0.153 2,375,857 358,076 0.1507 0.153 0.149 0.153 0.146 0.153 2,375,857 0.1507 2.00%
2025-06-24 0 0.150 0.149 0.150 0.148 0.153 776,000 115,728 0.1491 0.150 0.149 0.150 0.148 0.153 776,000 0.1491 0.67%
2025-06-23 0 0.149 0.148 0.149 0.145 0.150 397,000 58,977 0.1486 0.149 0.148 0.149 0.145 0.150 397,000 0.1486 0.00%
2025-06-20 0 0.149 0.144 0.149 0.144 0.151 1,435,428 210,185 0.1464 0.149 0.144 0.149 0.144 0.151 1,435,428 0.1464 2.05%
2025-06-19 0 0.146 0.145 0.146 0.145 0.150 2,363,428 345,875 0.1463 0.146 0.145 0.146 0.145 0.150 2,363,428 0.1463 -2.01%
2025-06-18 0 0.149 0.149 0.150 0.148 0.165 2,398,285 360,932 0.1505 0.149 0.149 0.150 0.148 0.165 2,398,285 0.1505 -1.97%
2025-06-17 0 0.152 0.152 0.153 0.151 0.157 370,000 56,830 0.1536 0.152 0.152 0.153 0.151 0.157 370,000 0.1536 -2.56%
2025-06-16 0 0.156 0.154 0.156 0.148 0.165 11,220,000 1,747,439 0.1557 0.156 0.154 0.156 0.148 0.165 11,220,000 0.1557 2.63%
2025-06-13 0 0.152 0.148 0.152 0.147 0.153 692,857 104,682 0.1511 0.152 0.148 0.152 0.147 0.153 692,857 0.1511 -0.65%
2025-06-12 0 0.153 0.152 0.153 0.150 0.155 1,508,000 228,821 0.1517 0.153 0.152 0.153 0.150 0.155 1,508,000 0.1517 0.00%
2025-06-11 0 0.153 0.150 0.151 0.150 0.154 1,824,000 277,417 0.1521 0.153 0.150 0.151 0.150 0.154 1,824,000 0.1521 2.00%
2025-06-10 0 0.150 0.149 0.150 0.144 0.153 2,274,000 336,548 0.1480 0.150 0.149 0.150 0.144 0.153 2,274,000 0.1480 0.00%
2025-06-09 0 0.150 0.149 0.150 0.149 0.158 704,142 105,873 0.1504 0.150 0.149 0.150 0.149 0.158 704,142 0.1504 -1.96%
2025-06-06 0 0.153 0.150 0.153 0.150 0.159 1,212,000 183,393 0.1513 0.153 0.150 0.153 0.150 0.159 1,212,000 0.1513 -3.77%
2025-06-05 0 0.159 0.150 0.159 0.150 0.162 5,008,000 788,084 0.1574 0.159 0.150 0.159 0.150 0.162 5,008,000 0.1574 2.58%
2025-06-04 0 0.155 0.152 0.157 0.150 0.159 1,654,104 256,316 0.1550 0.155 0.152 0.157 0.150 0.159 1,654,104 0.1550 1.97%
2025-06-03 0 0.152 0.148 0.153 0.146 0.153 2,446,434 367,950 0.1504 0.152 0.148 0.153 0.146 0.153 2,446,434 0.1504 1.33%
2025-06-02 0 0.150 0.147 0.150 0.145 0.152 1,012,433 149,926 0.1481 0.150 0.147 0.150 0.145 0.152 1,012,433 0.1481 -1.32%
2025-05-30 0 0.152 0.151 0.153 0.148 0.154 1,377,000 206,557 0.1500 0.152 0.151 0.153 0.148 0.154 1,377,000 0.1500 -1.30%
2025-05-29 0 0.154 0.153 0.154 0.151 0.158 1,720,000 263,367 0.1531 0.154 0.153 0.154 0.151 0.158 1,720,000 0.1531 -2.53%
2025-05-28 0 0.158 0.155 0.158 0.154 0.159 898,000 139,420 0.1553 0.158 0.155 0.158 0.154 0.159 898,000 0.1553 -0.63%
2025-05-27 0 0.159 0.155 0.159 0.154 0.162 2,635,000 414,350 0.1572 0.159 0.155 0.159 0.154 0.162 2,635,000 0.1572 1.27%
2025-05-26 0 0.157 0.156 0.157 0.151 0.160 1,230,746 193,704 0.1574 0.157 0.156 0.157 0.151 0.160 1,230,746 0.1574 -0.63%
2025-05-23 0 0.158 0.156 0.158 0.156 0.163 316,985 50,737 0.1601 0.158 0.156 0.158 0.156 0.163 316,985 0.1601 -1.25%
2025-05-22 0 0.160 0.160 0.164 0.156 0.161 976,000 153,713 0.1575 0.160 0.160 0.164 0.156 0.161 976,000 0.1575 0.00%
2025-05-21 0 0.160 0.156 0.160 0.156 0.162 461,000 73,645 0.1598 0.160 0.156 0.160 0.156 0.162 461,000 0.1598 -0.62%
2025-05-20 0 0.161 0.158 0.161 0.156 0.163 685,000 109,465 0.1598 0.161 0.158 0.161 0.156 0.163 685,000 0.1598 0.63%
2025-05-19 0 0.160 0.160 0.161 0.160 0.173 2,776,000 451,232 0.1625 0.160 0.160 0.161 0.160 0.173 2,776,000 0.1625 -7.51%
2025-05-16 0 0.173 0.162 0.173 0.162 0.173 2,189,858 366,872 0.1675 0.173 0.162 0.173 0.162 0.173 2,189,858 0.1675 -0.57%
2025-05-15 0 0.174 0.168 0.174 0.168 0.174 1,685,000 286,324 0.1699 0.174 0.168 0.174 0.168 0.174 1,685,000 0.1699 0.58%
2025-05-14 0 0.173 0.171 0.173 0.171 0.174 803,000 137,908 0.1717 0.173 0.171 0.173 0.171 0.174 803,000 0.1717 0.58%
2025-05-13 0 0.172 0.172 0.174 0.171 0.179 698,460 122,230 0.1750 0.172 0.172 0.174 0.171 0.179 698,460 0.1750 -2.82%
2025-05-12 0 0.177 0.174 0.177 0.172 0.178 781,000 137,329 0.1758 0.177 0.174 0.177 0.172 0.178 781,000 0.1758 0.57%
2025-05-09 0 0.176 0.175 0.176 0.173 0.179 1,048,355 183,232 0.1748 0.176 0.175 0.176 0.173 0.179 1,048,355 0.1748 -3.30%
2025-05-08 0 0.182 0.173 0.182 0.172 0.198 1,625,920 286,393 0.1761 0.182 0.173 0.182 0.172 0.198 1,625,920 0.1761 4.00%
2025-05-07 0 0.175 0.173 0.175 0.163 0.196 4,319,000 789,980 0.1829 0.175 0.173 0.175 0.163 0.196 4,319,000 0.1829 -2.78%
2025-05-06 0 0.180 0.177 0.180 0.177 0.181 596,000 106,748 0.1791 0.180 0.177 0.180 0.177 0.181 596,000 0.1791 0.00%
2025-05-02 0 0.180 0.176 0.180 0.173 0.184 549,000 97,316 0.1773 0.180 0.176 0.180 0.173 0.184 549,000 0.1773 4.05%
2025-04-30 0 0.173 0.170 0.173 0.170 0.178 1,048,000 181,656 0.1733 0.173 0.170 0.173 0.170 0.178 1,048,000 0.1733 -3.89%
2025-04-29 0 0.180 0.177 0.181 0.173 0.180 700,474 125,152 0.1787 0.180 0.177 0.181 0.173 0.180 700,474 0.1787 0.00%
2025-04-28 0 0.180 0.175 0.180 0.175 0.185 1,540,008 276,355 0.1795 0.180 0.175 0.180 0.175 0.185 1,540,008 0.1795 0.00%
2025-04-25 0 0.180 0.178 0.180 0.174 0.202 5,872,572 1,089,003 0.1854 0.180 0.178 0.180 0.174 0.202 5,872,572 0.1854 3.45%
2025-04-24 0 0.174 0.171 0.175 0.168 0.174 1,194,905 203,555 0.1704 0.174 0.171 0.175 0.168 0.174 1,194,905 0.1704 1.75%
2025-04-23 0 0.171 0.169 0.171 0.166 0.176 1,852,033 318,829 0.1722 0.171 0.169 0.171 0.166 0.176 1,852,033 0.1722 3.01%
2025-04-22 0 0.166 0.164 0.166 0.164 0.168 1,185,000 195,662 0.1651 0.166 0.164 0.166 0.164 0.168 1,185,000 0.1651 -1.19%
2025-04-17 0 0.168 0.165 0.168 0.157 0.170 2,340,000 386,719 0.1653 0.168 0.165 0.168 0.157 0.170 2,340,000 0.1653 7.69%
2025-04-16 0 0.156 0.156 0.159 0.156 0.162 1,393,000 220,774 0.1585 0.156 0.156 0.159 0.156 0.162 1,393,000 0.1585 1.30%
2025-04-15 0 0.154 0.153 0.154 0.154 0.158 624,000 97,526 0.1563 0.154 0.153 0.154 0.154 0.158 624,000 0.1563 -3.14%
2025-04-14 0 0.159 0.158 0.159 0.158 0.164 1,242,000 199,203 0.1604 0.159 0.158 0.159 0.158 0.164 1,242,000 0.1604 1.92%
2025-04-11 0 0.156 0.155 0.156 0.152 0.162 1,285,000 202,689 0.1577 0.156 0.155 0.156 0.152 0.162 1,285,000 0.1577 -0.64%
2025-04-10 0 0.157 0.155 0.157 0.148 0.165 3,862,074 608,333 0.1575 0.157 0.155 0.157 0.148 0.165 3,862,074 0.1575 2.61%
2025-04-09 0 0.153 0.148 0.151 0.136 0.154 3,760,000 559,461 0.1488 0.153 0.148 0.151 0.136 0.154 3,760,000 0.1488 6.99%
2025-04-08 0 0.143 0.142 0.143 0.141 0.155 4,760,271 687,172 0.1444 0.143 0.142 0.143 0.141 0.155 4,760,271 0.1444 -1.38%
2025-04-07 0 0.145 0.140 0.143 0.140 0.171 8,240,000 1,241,045 0.1506 0.145 0.140 0.143 0.140 0.171 8,240,000 0.1506 -17.61%
2025-04-03 0 0.176 0.176 0.177 0.171 0.179 2,947,000 514,545 0.1746 0.176 0.176 0.177 0.171 0.179 2,947,000 0.1746 1.15%
2025-04-02 0 0.174 0.172 0.174 0.171 0.178 3,708,000 643,176 0.1735 0.174 0.172 0.174 0.171 0.178 3,708,000 0.1735 -1.69%
2025-04-01 0 0.177 0.173 0.177 0.175 0.187 2,334,610 419,222 0.1796 0.177 0.173 0.177 0.175 0.187 2,334,610 0.1796 -2.21%
2025-03-31 0 0.181 0.181 0.187 0.181 0.189 2,945,000 540,180 0.1834 0.181 0.181 0.187 0.181 0.189 2,945,000 0.1834 -4.74%
2025-03-28 0 0.190 0.189 0.190 0.188 0.194 1,508,000 286,635 0.1901 0.190 0.189 0.190 0.188 0.194 1,508,000 0.1901 -2.06%
2025-03-27 0 0.194 0.190 0.194 0.188 0.200 2,714,000 517,185 0.1906 0.194 0.190 0.194 0.188 0.200 2,714,000 0.1906 -1.02%
2025-03-26 0 0.196 0.195 0.198 0.189 0.200 3,903,000 765,520 0.1961 0.196 0.195 0.198 0.189 0.200 3,903,000 0.1961 3.70%
2025-03-25 0 0.189 0.189 0.191 0.186 0.195 1,053,715 201,779 0.1915 0.189 0.189 0.191 0.186 0.195 1,053,715 0.1915 -3.08%
2025-03-24 0 0.195 0.192 0.195 0.190 0.205 1,625,000 319,916 0.1969 0.195 0.192 0.195 0.190 0.205 1,625,000 0.1969 -0.51%
2025-03-21 0 0.196 0.191 0.196 0.186 0.196 2,065,546 393,072 0.1903 0.196 0.191 0.196 0.186 0.196 2,065,546 0.1903 2.08%
2025-03-20 0 0.192 0.191 0.192 0.190 0.198 1,161,000 224,631 0.1935 0.192 0.191 0.192 0.190 0.198 1,161,000 0.1935 -3.03%
2025-03-19 0 0.198 0.192 0.198 0.192 0.198 1,991,000 385,451 0.1936 0.198 0.192 0.198 0.192 0.198 1,991,000 0.1936 0.51%
2025-03-18 0 0.197 0.197 0.198 0.195 0.205 1,328,290 261,750 0.1971 0.197 0.197 0.198 0.195 0.205 1,328,290 0.1971 -1.50%
2025-03-17 0 0.200 0.199 0.200 0.198 0.205 3,135,000 631,847 0.2015 0.200 0.199 0.200 0.198 0.205 3,135,000 0.2015 1.01%
2025-03-14 0 0.198 0.198 0.202 0.197 0.208 6,488,571 1,312,610 0.2023 0.198 0.198 0.202 0.197 0.208 6,488,571 0.2023 -0.50%
2025-03-13 0 0.199 0.194 0.199 0.193 0.205 1,945,571 380,733 0.1957 0.199 0.194 0.199 0.193 0.205 1,945,571 0.1957 2.05%
2025-03-12 0 0.195 0.196 0.198 0.195 0.199 3,132,000 616,874 0.1970 0.195 0.196 0.198 0.195 0.199 3,132,000 0.1970 -2.01%
2025-03-11 0 0.199 0.198 0.199 0.196 0.201 1,699,143 337,452 0.1986 0.199 0.198 0.199 0.196 0.201 1,699,143 0.1986 -1.00%
2025-03-10 0 0.201 0.198 0.201 0.195 0.207 5,447,876 1,092,892 0.2006 0.201 0.198 0.201 0.195 0.207 5,447,876 0.2006 -2.90%
2025-03-07 0 0.207 0.205 0.211 0.204 0.215 4,234,341 888,323 0.2098 0.207 0.205 0.211 0.204 0.215 4,234,341 0.2098 -2.36%
2025-03-06 0 0.212 0.209 0.212 0.200 0.218 8,120,800 1,684,241 0.2074 0.212 0.209 0.212 0.200 0.218 8,120,800 0.2074 3.92%
2025-03-05 0 0.204 0.202 0.204 0.200 0.213 2,106,000 428,384 0.2034 0.204 0.202 0.204 0.200 0.213 2,106,000 0.2034 -1.92%
2025-03-04 0 0.208 0.202 0.208 0.198 0.208 4,360,998 875,653 0.2008 0.208 0.202 0.208 0.198 0.208 4,360,998 0.2008 0.00%
2025-03-03 0 0.208 0.205 0.208 0.200 0.219 9,700,000 2,055,421 0.2119 0.208 0.205 0.208 0.200 0.219 9,700,000 0.2119 4.00%
2025-02-28 0 0.200 0.199 0.200 0.198 0.209 7,122,000 1,450,298 0.2036 0.200 0.199 0.200 0.198 0.209 7,122,000 0.2036 -2.91%
2025-02-27 0 0.206 0.206 0.207 0.196 0.210 11,843,856 2,410,835 0.2036 0.206 0.206 0.207 0.196 0.210 11,843,856 0.2036 1.98%
2025-02-26 0 0.202 0.201 0.204 0.182 0.206 12,261,000 2,442,198 0.1992 0.202 0.201 0.204 0.182 0.206 12,261,000 0.1992 8.02%
2025-02-25 0 0.187 0.187 0.188 0.186 0.190 1,634,000 307,432 0.1881 0.187 0.187 0.188 0.186 0.190 1,634,000 0.1881 -1.58%
2025-02-24 0 0.190 0.189 0.190 0.183 0.200 11,078,000 2,095,972 0.1892 0.190 0.189 0.190 0.183 0.200 11,078,000 0.1892 3.83%
2025-02-21 0 0.183 0.182 0.183 0.182 0.189 7,667,113 1,417,601 0.1849 0.183 0.182 0.183 0.182 0.189 7,667,113 0.1849 -2.14%
2025-02-20 0 0.187 0.184 0.188 0.185 0.190 3,582,000 667,045 0.1862 0.187 0.184 0.188 0.185 0.190 3,582,000 0.1862 -1.58%
2025-02-19 0 0.190 0.189 0.190 0.188 0.193 1,358,285 256,618 0.1889 0.190 0.189 0.190 0.188 0.193 1,358,285 0.1889 1.06%
2025-02-18 0 0.188 0.186 0.189 0.186 0.193 4,637,000 884,022 0.1906 0.188 0.186 0.189 0.186 0.193 4,637,000 0.1906 -1.05%
2025-02-17 0 0.190 0.187 0.190 0.185 0.195 4,882,571 925,378 0.1895 0.190 0.187 0.190 0.185 0.195 4,882,571 0.1895 -2.56%
2025-02-14 0 0.195 0.195 0.196 0.192 0.202 2,601,000 506,214 0.1946 0.195 0.195 0.196 0.192 0.202 2,601,000 0.1946 -1.02%
2025-02-13 0 0.197 0.192 0.195 0.192 0.215 9,442,000 1,884,257 0.1996 0.197 0.192 0.195 0.192 0.215 9,442,000 0.1996 -5.29%
2025-02-12 0 0.208 0.205 0.208 0.178 0.214 14,489,428 2,865,044 0.1977 0.208 0.205 0.208 0.178 0.214 14,489,428 0.1977 13.66%
2025-02-11 0 0.183 0.180 0.183 0.177 0.184 3,428,286 615,795 0.1796 0.183 0.180 0.183 0.177 0.184 3,428,286 0.1796 2.23%
2025-02-10 0 0.179 0.178 0.179 0.173 0.183 4,797,000 857,965 0.1789 0.179 0.178 0.179 0.173 0.183 4,797,000 0.1789 3.47%
2025-02-07 0 0.173 0.170 0.173 0.161 0.174 2,613,602 441,926 0.1691 0.173 0.170 0.173 0.161 0.174 2,613,602 0.1691 1.17%
2025-02-06 0 0.171 0.169 0.171 0.168 0.175 3,696,572 625,159 0.1691 0.171 0.169 0.171 0.168 0.175 3,696,572 0.1691 -2.29%
2025-02-05 0 0.175 0.170 0.175 0.172 0.177 2,424,716 420,532 0.1734 0.175 0.170 0.175 0.172 0.177 2,424,716 0.1734 -2.78%
2025-02-04 0 0.180 0.178 0.180 0.173 0.183 2,094,003 370,128 0.1768 0.180 0.178 0.180 0.173 0.183 2,094,003 0.1768 0.00%
2025-02-03 0 0.180 0.175 0.180 0.170 0.180 756,000 131,289 0.1737 0.180 0.175 0.180 0.170 0.180 756,000 0.1737 0.00%
2025-01-28 0 0.180 0.175 0.180 0.175 0.180 391,000 69,193 0.1770 0.180 0.175 0.180 0.175 0.180 391,000 0.1770 0.00%
2025-01-27 0 0.180 0.176 0.178 0.172 0.180 2,366,428 416,677 0.1761 0.180 0.176 0.178 0.172 0.180 2,366,428 0.1761 0.00%
2025-01-24 0 0.180 0.178 0.180 0.175 0.180 795,000 141,842 0.1784 0.180 0.178 0.180 0.175 0.180 795,000 0.1784 2.27%
2025-01-23 0 0.176 0.175 0.177 0.176 0.180 1,228,000 217,161 0.1768 0.176 0.175 0.177 0.176 0.180 1,228,000 0.1768 -1.68%
2025-01-22 0 0.179 0.179 0.181 0.179 0.186 2,422,226 439,642 0.1815 0.179 0.179 0.181 0.179 0.186 2,422,226 0.1815 -4.28%
2025-01-21 0 0.187 0.185 0.188 0.182 0.198 5,804,000 1,098,110 0.1892 0.187 0.185 0.188 0.182 0.198 5,804,000 0.1892 2.19%
2025-01-20 0 0.183 0.183 0.186 0.182 0.188 1,655,428 306,123 0.1849 0.183 0.183 0.186 0.182 0.188 1,655,428 0.1849 1.67%
2025-01-17 0 0.180 0.179 0.180 0.172 0.183 374,000 66,881 0.1788 0.180 0.179 0.180 0.172 0.183 374,000 0.1788 -1.64%
2025-01-16 0 0.183 0.177 0.183 0.178 0.192 1,095,857 203,939 0.1861 0.183 0.177 0.183 0.178 0.192 1,095,857 0.1861 0.55%
2025-01-15 0 0.182 0.180 0.183 0.175 0.183 2,181,000 390,323 0.1790 0.182 0.180 0.183 0.175 0.183 2,181,000 0.1790 1.11%
2025-01-14 0 0.180 0.178 0.180 0.172 0.185 2,393,286 427,170 0.1785 0.180 0.178 0.180 0.172 0.185 2,393,286 0.1785 1.69%
2025-01-13 0 0.177 0.174 0.179 0.168 0.177 2,031,000 347,437 0.1711 0.177 0.174 0.179 0.168 0.177 2,031,000 0.1711 1.72%
2025-01-10 0 0.174 0.173 0.174 0.169 0.182 5,883,000 1,020,490 0.1735 0.174 0.173 0.174 0.169 0.182 5,883,000 0.1735 -4.92%
2025-01-09 0 0.183 0.183 0.184 0.182 0.186 1,720,575 316,392 0.1839 0.183 0.183 0.184 0.182 0.186 1,720,575 0.1839 -1.61%
2025-01-08 0 0.186 0.182 0.186 0.180 0.188 5,733,606 1,053,821 0.1838 0.186 0.182 0.186 0.180 0.188 5,733,606 0.1838 -2.11%
2025-01-07 0 0.190 0.186 0.190 0.182 0.195 2,054,000 384,103 0.1870 0.190 0.186 0.190 0.182 0.195 2,054,000 0.1870 -0.52%
2025-01-06 0 0.191 0.190 0.191 0.189 0.198 2,610,000 501,257 0.1921 0.191 0.190 0.191 0.189 0.198 2,610,000 0.1921 -3.05%
2025-01-03 0 0.197 0.193 0.197 0.192 0.200 2,078,000 406,425 0.1956 0.197 0.193 0.197 0.192 0.200 2,078,000 0.1956 -0.51%
2025-01-02 0 0.198 0.195 0.198 0.195 0.202 3,072,856 613,217 0.1996 0.198 0.195 0.198 0.195 0.202 3,072,856 0.1996 0.00%
2024-12-31 0 0.198 0.196 0.199 0.195 0.200 451,000 88,732 0.1967 0.198 0.196 0.199 0.195 0.200 451,000 0.1967 1.02%
2024-12-30 0 0.196 0.196 0.199 0.190 0.198 2,938,000 564,262 0.1921 0.196 0.196 0.199 0.190 0.198 2,938,000 0.1921 -1.01%
2024-12-27 0 0.198 0.194 0.198 0.191 0.206 4,959,000 975,222 0.1967 0.198 0.194 0.198 0.191 0.206 4,959,000 0.1967 -4.35%
2024-12-24 0 0.207 0.203 0.208 0.203 0.209 792,000 163,108 0.2059 0.207 0.203 0.208 0.203 0.209 792,000 0.2059 0.00%
2024-12-23 0 0.207 0.204 0.207 0.201 0.212 1,069,000 218,800 0.2047 0.207 0.204 0.207 0.201 0.212 1,069,000 0.2047 -2.36%
2024-12-20 0 0.212 0.210 0.213 0.204 0.215 3,183,380 674,290 0.2118 0.212 0.210 0.213 0.204 0.215 3,183,380 0.2118 3.41%
2024-12-19 0 0.205 0.202 0.205 0.200 0.211 2,076,000 421,186 0.2029 0.205 0.202 0.205 0.200 0.211 2,076,000 0.2029 -2.84%
2024-12-18 0 0.211 0.208 0.211 0.202 0.215 749,000 157,625 0.2104 0.211 0.208 0.211 0.202 0.215 749,000 0.2104 -0.94%
2024-12-17 0 0.213 0.217 0.219 0.207 0.216 4,788,000 1,008,730 0.2107 0.213 0.217 0.219 0.207 0.216 4,788,000 0.2107 -3.62%
2024-12-16 0 0.221 0.216 0.221 0.216 0.221 1,929,000 419,632 0.2175 0.221 0.216 0.221 0.216 0.221 1,929,000 0.2175 -1.34%
2024-12-13 0 0.224 0.220 0.225 0.215 0.225 5,861,000 1,290,050 0.2201 0.224 0.220 0.225 0.215 0.225 5,861,000 0.2201 -3.86%
2024-12-12 0 0.233 0.231 0.232 0.224 0.236 6,654,000 1,541,724 0.2317 0.233 0.231 0.232 0.224 0.236 6,654,000 0.2317 3.56%
2024-12-11 0 0.225 0.225 0.226 0.214 0.228 6,109,000 1,363,465 0.2232 0.225 0.225 0.226 0.214 0.228 6,109,000 0.2232 4.65%
2024-12-10 0 0.215 0.209 0.215 0.207 0.255 28,509,000 6,563,827 0.2302 0.215 0.209 0.215 0.207 0.255 28,509,000 0.2302 -4.02%
2024-12-09 0 0.224 0.223 0.224 0.197 0.227 5,825,000 1,241,451 0.2131 0.224 0.223 0.224 0.197 0.227 5,825,000 0.2131 9.27%
2024-12-06 0 0.205 0.202 0.207 0.188 0.209 5,706,441 1,162,639 0.2037 0.205 0.202 0.207 0.188 0.209 5,706,441 0.2037 4.06%
2024-12-05 0 0.197 0.197 0.200 0.192 0.200 1,079,017 211,703 0.1962 0.197 0.197 0.200 0.192 0.200 1,079,017 0.1962 -1.99%
2024-12-04 0 0.201 0.201 0.203 0.199 0.206 2,221,000 450,813 0.2030 0.201 0.201 0.203 0.199 0.206 2,221,000 0.2030 1.52%
2024-12-03 0 0.198 0.198 0.207 0.190 0.206 7,635,000 1,520,274 0.1991 0.198 0.198 0.207 0.190 0.206 7,635,000 0.1991 0.00%
2024-12-02 0 0.198 0.197 0.198 0.185 0.209 14,649,000 2,920,968 0.1994 0.198 0.197 0.198 0.185 0.209 14,649,000 0.1994 7.61%
2024-11-29 0 0.184 0.184 0.187 0.180 0.194 7,854,000 1,472,712 0.1875 0.184 0.184 0.187 0.180 0.194 7,854,000 0.1875 -1.08%
2024-11-28 0 0.186 0.186 0.188 0.185 0.197 1,716,142 323,313 0.1884 0.186 0.186 0.188 0.185 0.197 1,716,142 0.1884 -5.10%
2024-11-27 0 0.196 0.194 0.196 0.176 0.199 5,602,000 1,044,229 0.1864 0.196 0.194 0.196 0.176 0.199 5,602,000 0.1864 5.95%
2024-11-26 0 0.185 0.185 0.190 0.182 0.190 6,602,000 1,232,956 0.1868 0.185 0.185 0.190 0.182 0.190 6,602,000 0.1868 0.54%
2024-11-25 0 0.184 0.184 0.187 0.182 0.198 5,702,000 1,060,187 0.1859 0.184 0.184 0.187 0.182 0.198 5,702,000 0.1859 -5.15%
2024-11-22 0 0.194 0.191 0.194 0.185 0.200 16,724,286 3,183,076 0.1903 0.194 0.191 0.194 0.185 0.200 16,724,286 0.1903 -3.00%
2024-11-21 0 0.200 0.200 0.201 0.200 0.223 21,301,000 4,364,042 0.2049 0.200 0.200 0.201 0.200 0.223 21,301,000 0.2049 -13.04%
2024-11-20 0 0.230 0.224 0.230 0.222 0.232 2,730,426 619,100 0.2267 0.230 0.224 0.230 0.222 0.232 2,730,426 0.2267 1.32%
2024-11-19 0 0.227 0.227 0.234 0.216 0.250 19,345,000 4,411,734 0.2281 0.227 0.227 0.234 0.216 0.250 19,345,000 0.2281 -7.35%
2024-11-18 0 0.245 0.245 0.247 0.243 0.260 2,710,000 674,807 0.2490 0.245 0.245 0.247 0.243 0.260 2,710,000 0.2490 -0.81%
2024-11-15 0 0.247 0.247 0.250 0.239 0.260 2,553,000 638,511 0.2501 0.247 0.247 0.250 0.239 0.260 2,553,000 0.2501 0.00%
2024-11-14 0 0.247 0.246 0.247 0.240 0.265 11,118,000 2,798,798 0.2517 0.247 0.246 0.247 0.240 0.265 11,118,000 0.2517 -3.14%
2024-11-13 0 0.255 0.255 0.260 0.250 0.260 7,235,000 1,855,495 0.2565 0.255 0.255 0.260 0.250 0.260 7,235,000 0.2565 -5.56%
2024-11-12 0 0.270 0.265 0.270 0.255 0.290 14,060,000 3,765,990 0.2679 0.270 0.265 0.270 0.255 0.290 14,060,000 0.2679 -5.26%
2024-11-11 0 0.285 0.280 0.285 0.280 0.300 10,110,000 2,897,160 0.2866 0.285 0.280 0.285 0.280 0.300 10,110,000 0.2866 -6.56%
2024-11-08 0 0.305 0.305 0.310 0.300 0.340 13,412,000 4,130,200 0.3079 0.305 0.305 0.310 0.300 0.340 13,412,000 0.3079 -4.69%
2024-11-07 0 0.320 0.315 0.320 0.285 0.335 39,680,000 12,485,465 0.3147 0.320 0.315 0.320 0.285 0.335 39,680,000 0.3147 12.28%
2024-11-06 0 0.285 0.285 0.290 0.280 0.300 6,843,000 1,974,675 0.2886 0.285 0.285 0.290 0.280 0.300 6,843,000 0.2886 -3.39%
2024-11-05 0 0.295 0.295 0.300 0.280 0.305 9,262,000 2,732,350 0.2950 0.295 0.295 0.300 0.280 0.305 9,262,000 0.2950 5.36%
2024-11-04 0 0.280 0.280 0.285 0.275 0.295 2,422,286 679,468 0.2805 0.280 0.280 0.285 0.275 0.295 2,422,286 0.2805 -1.75%
2024-11-01 0 0.285 0.285 0.290 0.275 0.300 9,099,000 2,577,215 0.2832 0.285 0.285 0.290 0.275 0.300 9,099,000 0.2832 -3.39%
2024-10-31 0 0.295 0.290 0.295 0.280 0.315 10,017,000 2,996,505 0.2991 0.295 0.290 0.295 0.280 0.315 10,017,000 0.2991 1.72%
2024-10-30 0 0.290 0.285 0.290 0.280 0.300 3,593,000 1,028,000 0.2861 0.290 0.285 0.290 0.280 0.300 3,593,000 0.2861 -1.69%
2024-10-29 0 0.295 0.290 0.295 0.285 0.310 3,618,000 1,063,450 0.2939 0.295 0.290 0.295 0.285 0.310 3,618,000 0.2939 0.00%
2024-10-28 0 0.295 0.295 0.300 0.270 0.310 12,765,604 3,727,362 0.2920 0.295 0.295 0.300 0.270 0.310 12,765,604 0.2920 9.26%
2024-10-25 0 0.270 0.270 0.275 0.255 0.310 4,616,000 1,234,260 0.2674 0.270 0.270 0.275 0.255 0.310 4,616,000 0.2674 3.85%
2024-10-24 0 0.260 0.260 0.265 0.250 0.265 5,061,000 1,300,325 0.2569 0.260 0.260 0.265 0.250 0.265 5,061,000 0.2569 -3.70%
2024-10-23 0 0.270 0.265 0.270 0.260 0.275 7,792,357 2,087,214 0.2679 0.270 0.265 0.270 0.260 0.275 7,792,357 0.2679 0.00%
2024-10-22 0 0.270 0.270 0.280 0.270 0.285 8,489,428 2,332,109 0.2747 0.270 0.270 0.280 0.270 0.285 8,489,428 0.2747 -1.82%
2024-10-21 0 0.275 0.275 0.280 0.275 0.295 11,496,285 3,203,251 0.2786 0.275 0.275 0.280 0.275 0.295 11,496,285 0.2786 -5.17%
2024-10-18 0 0.290 0.290 0.295 0.275 0.310 17,251,010 4,967,393 0.2879 0.290 0.290 0.295 0.275 0.310 17,251,010 0.2879 1.75%
2024-10-17 0 0.285 0.280 0.285 0.275 0.365 47,423,000 14,664,840 0.3092 0.285 0.280 0.285 0.275 0.365 47,423,000 0.3092 -20.83%
2024-10-16 0 0.360 0.355 0.360 0.260 0.360 55,108,000 16,864,715 0.3060 0.360 0.355 0.360 0.260 0.360 55,108,000 0.3060 38.46%
2024-10-15 0 0.260 0.260 0.265 0.260 0.310 13,072,857 3,575,212 0.2735 0.260 0.260 0.265 0.260 0.310 13,072,857 0.2735 -11.86%
2024-10-14 0 0.295 0.290 0.295 0.280 0.330 20,599,000 6,208,370 0.3014 0.295 0.290 0.295 0.280 0.330 20,599,000 0.3014 -4.84%
2024-10-10 0 0.310 0.310 0.315 0.275 0.335 33,458,000 10,447,865 0.3123 0.310 0.310 0.315 0.275 0.335 33,458,000 0.3123 6.90%
2024-10-09 0 0.290 0.290 0.295 0.260 0.350 43,908,000 13,630,435 0.3104 0.290 0.290 0.295 0.260 0.350 43,908,000 0.3104 -9.38%
2024-10-08 0 0.320 0.315 0.320 0.305 0.510 83,007,285 31,647,021 0.3813 0.320 0.315 0.320 0.305 0.510 83,007,285 0.3813 -38.46%
2024-10-07 0 0.520 0.510 0.520 0.450 0.560 51,204,035 25,511,666 0.4982 0.520 0.510 0.520 0.450 0.560 51,204,035 0.4982 4.00%
2024-10-04 0 0.500 0.500 0.510 0.490 0.560 61,834,297 32,391,668 0.5238 0.500 0.500 0.510 0.490 0.560 61,834,297 0.5238 1.01%
2024-10-03 0 0.495 0.490 0.495 0.370 0.730 172,389,604 92,013,613 0.5338 0.495 0.490 0.495 0.370 0.730 172,389,604 0.5338 -20.16%
2024-10-02 0 0.620 0.610 0.620 0.350 0.640 273,362,858 157,074,709 0.5746 0.620 0.610 0.620 0.350 0.640 273,362,858 0.5746 47.62%
2024-09-30 0 0.420 0.420 0.425 0.260 0.420 242,309,858 84,556,553 0.3490 0.420 0.420 0.425 0.260 0.420 242,309,858 0.3490 82.61%
2024-09-27 0 0.230 0.230 0.232 0.149 0.239 149,334,289 30,536,192 0.2045 0.230 0.230 0.232 0.149 0.239 149,334,289 0.2045 76.92%
2024-09-26 0 0.130 0.129 0.130 0.116 0.133 18,182,000 2,296,243 0.1263 0.130 0.129 0.130 0.116 0.133 18,182,000 0.1263 12.07%
2024-09-25 0 0.116 0.116 0.117 0.115 0.128 5,484,752 660,621 0.1204 0.116 0.116 0.117 0.115 0.128 5,484,752 0.1204 -2.52%
2024-09-24 0 0.119 0.118 0.120 0.113 0.123 7,824,743 919,023 0.1175 0.119 0.118 0.120 0.113 0.123 7,824,743 0.1175 6.25%
2024-09-23 0 0.112 0.112 0.116 0.109 0.120 4,181,286 481,054 0.1150 0.112 0.112 0.116 0.109 0.120 4,181,286 0.1150 2.75%
2024-09-20 0 0.109 0.108 0.109 0.106 0.120 1,186,000 133,254 0.1124 0.109 0.108 0.109 0.106 0.120 1,186,000 0.1124 -5.22%
2024-09-19 0 0.115 0.110 0.115 0.101 0.120 6,546,000 743,353 0.1136 0.115 0.110 0.115 0.101 0.120 6,546,000 0.1136 13.86%
2024-09-17 0 0.101 0.100 0.101 0.099 0.122 9,993,000 1,078,124 0.1079 0.101 0.100 0.101 0.099 0.122 9,993,000 0.1079 17.44%
2024-09-16 0 0.086 0.084 0.099 0.086 0.086 100,000 8,600 0.0860 0.086 0.084 0.099 0.086 0.086 100,000 0.0860 -8.51%
2024-09-13 0 0.094 0.088 0.090 0.088 0.095 1,916,000 173,783 0.0907 0.094 0.088 0.090 0.088 0.095 1,916,000 0.0907 6.82%
2024-09-12 0 0.088 0.088 0.090 0.087 0.090 95,000 8,488 0.0893 0.088 0.088 0.090 0.087 0.090 95,000 0.0893 1.15%
2024-09-11 0 0.087 0.087 0.089 0.086 0.090 319,000 28,496 0.0893 0.087 0.087 0.089 0.086 0.090 319,000 0.0893 -1.14%
2024-09-10 0 0.088 0.088 0.090 0.086 0.090 891,000 78,478 0.0881 0.088 0.088 0.090 0.086 0.090 891,000 0.0881 0.00%
2024-09-09 0 0.088 0.088 0.092 0.084 0.090 417,000 37,090 0.0889 0.088 0.088 0.092 0.084 0.090 417,000 0.0889 -3.30%
2024-09-05 0 0.091 0.090 0.092 0.085 0.102 2,163,000 190,304 0.0880 0.091 0.090 0.092 0.085 0.102 2,163,000 0.0880 7.06%
2024-09-04 0 0.085 0.089 0.091 0.084 0.092 2,213,000 196,256 0.0887 0.085 0.089 0.091 0.084 0.092 2,213,000 0.0887 -6.59%
2024-09-03 0 0.091 0.088 0.091 0.091 0.094 1,591,000 146,453 0.0921 0.091 0.088 0.091 0.091 0.094 1,591,000 0.0921 0.00%
2024-09-02 0 0.091 0.091 0.094 0.090 0.097 1,250,142 114,697 0.0917 0.091 0.091 0.094 0.090 0.097 1,250,142 0.0917 -6.19%
2024-08-30 0 0.097 0.097 0.099 0.095 0.100 1,295,000 126,400 0.0976 0.097 0.097 0.099 0.095 0.100 1,295,000 0.0976 4.30%
2024-08-29 0 0.093 0.092 0.093 0.091 0.100 1,401,000 133,371 0.0952 0.093 0.092 0.093 0.091 0.100 1,401,000 0.0952 2.20%
2024-08-28 0 0.091 0.091 0.094 0.083 0.096 5,273,000 476,080 0.0903 0.091 0.091 0.094 0.083 0.096 5,273,000 0.0903 -8.08%
2024-08-27 0 0.099 0.098 0.099 0.095 0.100 86,000 8,321 0.0968 0.099 0.098 0.099 0.095 0.100 86,000 0.0968 -1.00%
2024-08-26 0 0.100 0.098 0.100 0.095 0.100 606,000 58,850 0.0971 0.100 0.098 0.100 0.095 0.100 606,000 0.0971 1.01%
2024-08-23 0 0.099 0.096 0.099 0.097 0.101 834,000 83,532 0.1002 0.099 0.096 0.099 0.097 0.101 834,000 0.1002 3.12%
2024-08-22 0 0.096 0.095 0.098 0.090 0.115 6,669,000 631,952 0.0948 0.096 0.095 0.098 0.090 0.115 6,669,000 0.0948 -8.57%
2024-08-21 0 0.105 0.105 0.111 0.105 0.113 1,665,575 180,439 0.1083 0.105 0.105 0.111 0.105 0.113 1,665,575 0.1083 -7.08%
2024-08-20 0 0.113 0.107 0.111 0.102 0.123 2,091,434 237,579 0.1136 0.113 0.107 0.111 0.102 0.123 2,091,434 0.1136 5.61%
2024-08-19 0 0.107 0.106 0.108 0.105 0.120 2,147,428 231,481 0.1078 0.107 0.106 0.108 0.105 0.120 2,147,428 0.1078 0.94%
2024-08-16 0 0.106 0.105 0.106 0.106 0.113 1,710,429 186,297 0.1089 0.106 0.105 0.106 0.106 0.113 1,710,429 0.1089 -5.36%
2024-08-15 0 0.112 0.113 0.115 0.106 0.119 489,000 54,773 0.1120 0.112 0.113 0.115 0.106 0.119 489,000 0.1120 -1.75%
2024-08-14 0 0.114 0.114 0.118 0.109 0.117 1,470,119 167,744 0.1141 0.114 0.114 0.118 0.109 0.117 1,470,119 0.1141 5.56%
2024-08-13 0 0.108 0.107 0.108 0.107 0.114 346,000 37,858 0.1094 0.108 0.107 0.108 0.107 0.114 346,000 0.1094 0.00%
2024-08-12 0 0.108 0.108 0.109 0.108 0.112 4,855,000 531,454 0.1095 0.108 0.108 0.109 0.108 0.112 4,855,000 0.1095 -6.09%
2024-08-09 0 0.115 0.106 0.116 0.114 0.125 626,000 74,079 0.1183 0.115 0.106 0.116 0.114 0.125 626,000 0.1183 6.48%
2024-08-08 0 0.108 0.107 0.111 0.105 0.111 498,428 53,308 0.1070 0.108 0.107 0.111 0.105 0.111 498,428 0.1070 -2.70%
2024-08-07 0 0.111 0.107 0.118 0.108 0.113 750,000 82,521 0.1100 0.111 0.107 0.118 0.108 0.113 750,000 0.1100 -1.77%
2024-08-06 0 0.113 0.111 0.115 0.110 0.120 540,024 60,103 0.1113 0.113 0.111 0.115 0.110 0.120 540,024 0.1113 2.73%
2024-08-05 0 0.110 0.110 0.114 0.110 0.120 168,142 18,874 0.1123 0.110 0.110 0.114 0.110 0.120 168,142 0.1123 -5.98%
2024-08-02 0 0.117 0.112 0.118 0.111 0.120 18,142 2,151 0.1186 0.117 0.112 0.118 0.111 0.120 18,142 0.1186 1.74%
2024-08-01 0 0.115 0.112 0.124 0.110 0.123 713,000 84,987 0.1192 0.115 0.112 0.124 0.110 0.123 713,000 0.1192 -6.50%
2024-07-31 0 0.123 0.110 0.125 0.105 0.123 2,516,000 289,075 0.1149 0.123 0.110 0.125 0.105 0.123 2,516,000 0.1149 6.96%
2024-07-30 0 0.115 0.106 0.118 - - 7,000 826 0.1180 0.115 0.106 0.118 - - 7,000 0.1180 0.00%
2024-07-29 0 0.115 0.110 0.115 0.107 0.117 140,000 15,367 0.1098 0.115 0.110 0.115 0.107 0.117 140,000 0.1098 2.68%
2024-07-26 0 0.112 0.110 0.112 0.106 0.118 823,000 91,436 0.1111 0.112 0.110 0.112 0.106 0.118 823,000 0.1111 -1.75%
2024-07-25 0 0.114 0.108 0.109 0.107 0.117 463,000 50,734 0.1096 0.114 0.108 0.109 0.107 0.117 463,000 0.1096 2.70%
2024-07-24 0 0.111 0.111 0.112 0.109 0.122 2,078,000 231,414 0.1114 0.111 0.111 0.112 0.109 0.122 2,078,000 0.1114 -7.50%
2024-07-23 0 0.120 0.115 0.120 0.112 0.130 1,063,876 122,666 0.1153 0.120 0.115 0.120 0.112 0.130 1,063,876 0.1153 8.11%
2024-07-22 0 0.111 0.111 0.123 0.110 0.123 964,000 113,366 0.1176 0.111 0.111 0.123 0.110 0.123 964,000 0.1176 -12.60%
2024-07-19 0 0.127 0.123 0.127 0.123 0.130 9,195,000 1,140,811 0.1241 0.127 0.123 0.127 0.123 0.130 9,195,000 0.1241 -0.78%
2024-07-18 0 0.128 0.124 0.128 0.124 0.130 10,984,000 1,377,995 0.1255 0.128 0.124 0.128 0.124 0.130 10,984,000 0.1255 0.79%
2024-07-17 0 0.127 0.127 0.128 0.122 0.132 24,951,000 3,118,317 0.1250 0.127 0.127 0.128 0.122 0.132 24,951,000 0.1250 1.60%
2024-07-16 0 0.125 0.120 0.126 0.125 0.135 1,193,570 150,226 0.1259 0.125 0.120 0.126 0.125 0.135 1,193,570 0.1259 -3.85%
2024-07-15 0 0.130 0.123 0.130 0.121 0.134 17,569,000 2,152,831 0.1225 0.130 0.123 0.130 0.121 0.134 17,569,000 0.1225 4.00%
2024-07-12 0 0.125 0.125 0.126 0.121 0.139 647,000 81,529 0.1260 0.125 0.125 0.126 0.121 0.139 647,000 0.1260 5.04%
2024-07-11 0 0.119 0.115 0.119 0.104 0.119 722,857 82,169 0.1137 0.119 0.115 0.119 0.104 0.119 722,857 0.1137 3.48%
2024-07-10 0 0.115 0.104 0.116 0.100 0.115 1,803,000 197,513 0.1095 0.115 0.104 0.116 0.100 0.115 1,803,000 0.1095 0.00%
2024-07-09 0 0.115 0.110 0.117 0.115 0.118 209,000 24,483 0.1171 0.115 0.110 0.117 0.115 0.118 209,000 0.1171 -0.86%
2024-07-08 0 0.116 0.105 0.116 - - 0 0 - 0.116 0.105 0.116 - - 0 - -2.52%
2024-07-05 0 0.119 0.114 0.120 0.110 0.121 228,000 25,919 0.1137 0.119 0.114 0.120 0.110 0.121 228,000 0.1137 0.00%
2024-07-04 0 0.119 0.116 0.119 0.118 0.122 1,109,000 132,940 0.1199 0.119 0.116 0.119 0.118 0.122 1,109,000 0.1199 -3.25%
2024-07-03 0 0.123 0.123 0.131 0.123 0.138 953,000 120,286 0.1262 0.123 0.123 0.131 0.123 0.138 953,000 0.1262 -3.91%
2024-07-02 0 0.128 0.125 0.128 0.128 0.140 87,000 11,296 0.1298 0.128 0.125 0.128 0.128 0.140 87,000 0.1298 0.00%
2024-06-28 0 0.128 0.126 0.128 0.125 0.128 378,000 47,944 0.1268 0.128 0.126 0.128 0.125 0.128 378,000 0.1268 0.00%
2024-06-27 0 0.128 0.125 0.128 0.125 0.134 537,857 68,259 0.1269 0.128 0.125 0.128 0.125 0.134 537,857 0.1269 -5.19%
2024-06-26 0 0.135 0.130 0.136 0.130 0.142 141,000 18,665 0.1324 0.135 0.130 0.136 0.130 0.142 141,000 0.1324 3.05%
2024-06-25 0 0.131 0.131 0.135 0.130 0.141 538,442 71,178 0.1322 0.131 0.131 0.135 0.130 0.141 538,442 0.1322 0.77%
2024-06-24 0 0.130 0.129 0.137 0.129 0.133 578,000 75,655 0.1309 0.130 0.129 0.137 0.129 0.133 578,000 0.1309 -5.11%
2024-06-21 0 0.137 0.136 0.137 0.129 0.140 412,000 56,749 0.1377 0.137 0.136 0.137 0.129 0.140 412,000 0.1377 5.38%
2024-06-20 0 0.130 0.128 0.130 0.128 0.131 1,990,000 258,479 0.1299 0.130 0.128 0.130 0.128 0.131 1,990,000 0.1299 -1.52%
2024-06-19 0 0.132 0.132 0.141 0.128 0.145 1,329,000 178,251 0.1341 0.132 0.132 0.141 0.128 0.145 1,329,000 0.1341 1.54%
2024-06-18 0 0.130 0.130 0.132 0.128 0.134 210,000 27,111 0.1291 0.130 0.130 0.132 0.128 0.134 210,000 0.1291 -1.52%
2024-06-17 0 0.132 0.130 0.139 0.131 0.140 464,000 64,396 0.1388 0.132 0.130 0.139 0.131 0.140 464,000 0.1388 -5.71%
2024-06-14 0 0.140 0.133 0.140 0.132 0.146 1,997,000 279,322 0.1399 0.140 0.133 0.140 0.132 0.146 1,997,000 0.1399 7.69%
2024-06-13 0 0.130 0.128 0.136 0.127 0.138 1,016,429 135,598 0.1334 0.130 0.128 0.136 0.127 0.138 1,016,429 0.1334 0.00%
2024-06-12 0 0.130 0.129 0.130 0.125 0.135 1,155,000 149,175 0.1292 0.130 0.129 0.130 0.125 0.135 1,155,000 0.1292 -6.47%
2024-06-11 0 0.139 0.139 0.140 0.139 0.141 1,382,000 193,048 0.1397 0.139 0.139 0.140 0.139 0.141 1,382,000 0.1397 -6.08%
2024-06-07 0 0.148 0.142 0.148 0.137 0.149 659,000 93,526 0.1419 0.148 0.142 0.148 0.137 0.149 659,000 0.1419 -0.67%
2024-06-06 0 0.149 0.146 0.149 0.142 0.158 1,434,142 212,003 0.1478 0.149 0.146 0.149 0.142 0.158 1,434,142 0.1478 -1.97%
2024-06-05 0 0.152 0.150 0.154 0.152 0.157 378,000 58,345 0.1544 0.152 0.150 0.154 0.152 0.157 378,000 0.1544 -1.30%
2024-06-04 0 0.154 0.146 0.154 0.145 0.158 1,263,000 189,381 0.1499 0.154 0.146 0.154 0.145 0.158 1,263,000 0.1499 1.99%
2024-06-03 0 0.151 0.148 0.151 0.148 0.154 650,000 96,846 0.1490 0.151 0.148 0.151 0.148 0.154 650,000 0.1490 -1.95%
2024-05-31 0 0.154 0.150 0.154 0.150 0.156 417,000 63,571 0.1524 0.154 0.150 0.154 0.150 0.156 417,000 0.1524 1.99%
2024-05-30 0 0.151 0.151 0.153 0.151 0.165 1,001,000 156,376 0.1562 0.151 0.151 0.153 0.151 0.165 1,001,000 0.1562 -5.63%
2024-05-29 0 0.160 0.160 0.165 0.160 0.173 1,144,000 185,501 0.1622 0.160 0.160 0.165 0.160 0.173 1,144,000 0.1622 -1.23%
2024-05-28 0 0.162 0.162 0.165 0.162 0.175 1,748,000 294,396 0.1684 0.162 0.162 0.165 0.162 0.175 1,748,000 0.1684 -0.61%
2024-05-27 0 0.163 0.163 0.165 0.160 0.178 3,490,000 577,371 0.1654 0.163 0.163 0.165 0.160 0.178 3,490,000 0.1654 2.52%
2024-05-24 0 0.159 0.156 0.160 0.156 0.170 5,719,000 927,927 0.1623 0.159 0.156 0.160 0.156 0.170 5,719,000 0.1623 -6.47%
2024-05-23 0 0.170 0.170 0.177 0.167 0.185 3,891,000 670,955 0.1724 0.170 0.170 0.177 0.167 0.185 3,891,000 0.1724 -4.49%
2024-05-22 0 0.178 0.177 0.178 0.174 0.189 3,993,000 725,983 0.1818 0.178 0.177 0.178 0.174 0.189 3,993,000 0.1818 1.71%
2024-05-21 0 0.175 0.175 0.179 0.166 0.180 5,755,858 998,229 0.1734 0.175 0.175 0.179 0.166 0.180 5,755,858 0.1734 -2.78%
2024-05-20 0 0.180 0.180 0.185 0.180 0.205 13,877,000 2,593,889 0.1869 0.180 0.180 0.185 0.180 0.205 13,877,000 0.1869 -10.45%
2024-05-17 0 0.201 0.201 0.204 0.166 0.204 21,481,100 4,067,879 0.1894 0.201 0.201 0.204 0.166 0.204 21,481,100 0.1894 12.92%
2024-05-16 0 0.178 0.175 0.178 0.156 0.188 18,460,336 3,311,694 0.1794 0.178 0.175 0.178 0.156 0.188 18,460,336 0.1794 14.10%
2024-05-14 0 0.156 0.156 0.159 0.141 0.172 14,059,428 2,186,811 0.1555 0.156 0.156 0.159 0.141 0.172 14,059,428 0.1555 4.00%
2024-05-13 0 0.150 0.152 0.154 0.126 0.161 17,392,625 2,579,096 0.1483 0.150 0.152 0.154 0.126 0.161 17,392,625 0.1483 19.05%
2024-05-10 0 0.126 0.126 0.128 0.107 0.148 24,255,856 3,071,047 0.1266 0.126 0.126 0.128 0.107 0.148 24,255,856 0.1266 14.55%
2024-05-09 0 0.110 0.108 0.110 0.099 0.111 5,264,570 545,213 0.1036 0.110 0.108 0.110 0.099 0.111 5,264,570 0.1036 10.00%
2024-05-08 0 0.100 0.099 0.104 0.099 0.112 2,522,766 256,440 0.1017 0.100 0.099 0.104 0.099 0.112 2,522,766 0.1017 -6.54%
2024-05-07 0 0.107 0.106 0.108 0.101 0.109 189,000 20,448 0.1082 0.107 0.106 0.108 0.101 0.109 189,000 0.1082 1.90%
2024-05-06 0 0.105 0.105 0.109 0.101 0.110 2,006,000 210,920 0.1051 0.105 0.105 0.109 0.101 0.110 2,006,000 0.1051 -1.87%
2024-05-03 0 0.107 0.107 0.114 0.106 0.120 1,509,433 171,323 0.1135 0.107 0.107 0.114 0.106 0.120 1,509,433 0.1135 -4.46%
2024-05-02 0 0.112 0.112 0.114 0.100 0.115 3,395,575 379,985 0.1119 0.112 0.112 0.114 0.100 0.115 3,395,575 0.1119 1.82%
2024-04-30 0 0.110 0.107 0.111 0.101 0.116 3,530,000 394,960 0.1119 0.110 0.107 0.111 0.101 0.116 3,530,000 0.1119 -3.51%
2024-04-29 0 0.114 0.110 0.114 0.092 0.124 11,173,000 1,193,976 0.1069 0.114 0.110 0.114 0.092 0.124 11,173,000 0.1069 26.67%
2024-04-26 0 0.090 0.090 0.091 0.086 0.091 2,341,000 208,747 0.0892 0.090 0.090 0.091 0.086 0.091 2,341,000 0.0892 8.43%
2024-04-25 0 0.083 0.083 0.086 0.082 0.089 749,000 64,113 0.0856 0.083 0.083 0.086 0.082 0.089 749,000 0.0856 0.00%
2024-04-24 0 0.083 0.082 0.083 0.075 0.085 2,175,000 177,739 0.0817 0.083 0.082 0.083 0.075 0.085 2,175,000 0.0817 10.67%
2024-04-23 0 0.075 0.075 0.081 0.075 0.091 674,255 55,485 0.0823 0.075 0.075 0.081 0.075 0.091 674,255 0.0823 -2.60%
2024-04-22 0 0.077 0.077 0.081 0.072 0.080 2,310,433 171,218 0.0741 0.077 0.077 0.081 0.072 0.080 2,310,433 0.0741 -1.28%
2024-04-19 0 0.078 0.078 0.079 0.076 0.081 694,000 54,467 0.0785 0.078 0.078 0.079 0.076 0.081 694,000 0.0785 -3.70%
2024-04-18 0 0.081 0.081 0.082 0.081 0.084 1,518,713 124,189 0.0818 0.081 0.081 0.082 0.081 0.084 1,518,713 0.0818 -6.90%
2024-04-17 0 0.087 0.084 0.087 0.081 0.087 1,685,000 140,893 0.0836 0.087 0.084 0.087 0.081 0.087 1,685,000 0.0836 0.00%
2024-04-16 0 0.087 0.084 0.087 0.084 0.090 4,538,000 390,866 0.0861 0.087 0.084 0.087 0.084 0.090 4,538,000 0.0861 -3.33%
2024-04-15 0 0.090 0.090 0.092 0.088 0.090 716,000 63,715 0.0890 0.090 0.090 0.092 0.088 0.090 716,000 0.0890 1.12%
2024-04-12 0 0.089 0.088 0.089 0.087 0.090 1,161,000 103,757 0.0894 0.089 0.088 0.089 0.087 0.090 1,161,000 0.0894 1.14%
2024-04-11 0 0.088 0.088 0.090 0.086 0.088 1,029,857 89,715 0.0871 0.088 0.088 0.090 0.086 0.088 1,029,857 0.0871 0.00%
2024-04-10 0 0.088 0.088 0.090 0.085 0.092 691,000 61,440 0.0889 0.088 0.088 0.090 0.085 0.092 691,000 0.0889 -4.35%
2024-04-09 0 0.092 0.090 0.093 0.088 0.093 1,819,085 163,715 0.0900 0.092 0.090 0.093 0.088 0.093 1,819,085 0.0900 2.22%
2024-04-08 0 0.090 0.090 0.093 0.090 0.095 3,352,575 309,314 0.0923 0.090 0.090 0.093 0.090 0.095 3,352,575 0.0923 -5.26%
2024-04-05 0 0.095 0.093 0.095 0.095 0.104 2,897,000 281,427 0.0971 0.095 0.093 0.095 0.095 0.104 2,897,000 0.0971 -5.00%
2024-04-03 0 0.100 0.098 0.102 0.095 0.106 1,954,000 192,029 0.0983 0.100 0.098 0.102 0.095 0.106 1,954,000 0.0983 -0.99%
2024-04-02 0 0.101 0.100 0.101 0.098 0.105 2,312,000 236,343 0.1022 0.101 0.100 0.101 0.098 0.105 2,312,000 0.1022 -1.94%
2024-03-28 0 0.103 0.103 0.107 0.096 0.119 1,902,000 202,406 0.1064 0.103 0.103 0.107 0.096 0.119 1,902,000 0.1064 -6.36%
2024-03-27 0 0.110 0.105 0.110 0.110 0.118 210,000 23,480 0.1118 0.110 0.105 0.110 0.110 0.118 210,000 0.1118 -0.90%
2024-03-26 0 0.111 0.106 0.112 0.104 0.113 933,000 100,156 0.1073 0.111 0.106 0.112 0.104 0.113 933,000 0.1073 0.91%
2024-03-25 0 0.110 0.107 0.112 0.106 0.116 2,529,000 273,148 0.1080 0.110 0.107 0.112 0.106 0.116 2,529,000 0.1080 -3.51%
2024-03-22 0 0.114 0.105 0.114 0.107 0.118 961,000 104,961 0.1092 0.114 0.105 0.114 0.107 0.118 961,000 0.1092 3.64%
2024-03-21 0 0.110 0.108 0.118 0.110 0.121 1,318,616 156,098 0.1184 0.110 0.108 0.118 0.110 0.121 1,318,616 0.1184 -5.98%
2024-03-20 0 0.117 0.112 0.117 0.112 0.120 2,191,291 259,557 0.1184 0.117 0.112 0.117 0.112 0.120 2,191,291 0.1184 -0.85%
2024-03-19 0 0.118 0.115 0.118 0.110 0.120 2,703,285 312,391 0.1156 0.118 0.115 0.118 0.110 0.120 2,703,285 0.1156 3.51%
2024-03-18 0 0.114 0.113 0.114 0.110 0.116 1,919,428 216,081 0.1126 0.114 0.113 0.114 0.110 0.116 1,919,428 0.1126 3.64%
2024-03-15 0 0.110 0.110 0.113 0.106 0.123 3,344,427 369,423 0.1105 0.110 0.110 0.113 0.106 0.123 3,344,427 0.1105 -2.65%
2024-03-14 0 0.113 0.109 0.113 0.107 0.116 932,000 104,229 0.1118 0.113 0.109 0.113 0.107 0.116 932,000 0.1118 5.61%
2024-03-13 0 0.107 0.105 0.107 0.100 0.110 2,353,857 251,561 0.1069 0.107 0.105 0.107 0.100 0.110 2,353,857 0.1069 3.88%
2024-03-12 0 0.103 0.101 0.103 0.099 0.103 2,124,000 214,103 0.1008 0.103 0.101 0.103 0.099 0.103 2,124,000 0.1008 5.10%
2024-03-11 0 0.098 0.097 0.098 0.089 0.103 8,735,009 820,132 0.0939 0.098 0.097 0.098 0.089 0.103 8,735,009 0.0939 -6.67%
2024-03-08 0 0.105 0.100 0.108 0.092 0.115 4,991,000 502,201 0.1006 0.105 0.100 0.108 0.092 0.115 4,991,000 0.1006 1.94%
2024-03-07 0 0.103 0.104 0.108 0.102 0.114 1,719,559 185,334 0.1078 0.103 0.104 0.108 0.102 0.114 1,719,559 0.1078 -7.21%
2024-03-06 0 0.111 0.111 0.120 0.110 0.111 300,000 33,230 0.1108 0.111 0.111 0.120 0.110 0.111 300,000 0.1108 0.91%
2024-03-05 0 0.110 0.110 0.114 0.106 0.115 1,130,000 125,160 0.1108 0.110 0.110 0.114 0.106 0.115 1,130,000 0.1108 -2.65%
2024-03-04 0 0.113 0.110 0.113 0.105 0.121 1,558,000 175,952 0.1129 0.113 0.110 0.113 0.105 0.121 1,558,000 0.1129 -2.59%
2024-03-01 0 0.116 0.112 0.116 0.109 0.117 310,000 34,278 0.1106 0.116 0.112 0.116 0.109 0.117 310,000 0.1106 4.50%
2024-02-29 0 0.111 0.104 0.111 0.103 0.118 3,332,000 366,651 0.1100 0.111 0.104 0.111 0.103 0.118 3,332,000 0.1100 0.91%
2024-02-28 0 0.110 0.110 0.113 0.110 0.125 2,981,000 355,084 0.1191 0.110 0.110 0.113 0.110 0.125 2,981,000 0.1191 -12.00%
2024-02-27 0 0.125 0.122 0.125 0.120 0.128 478,000 59,967 0.1255 0.125 0.122 0.125 0.120 0.128 478,000 0.1255 -2.34%
2024-02-26 0 0.128 0.128 0.133 0.120 0.132 1,036,000 131,464 0.1269 0.128 0.128 0.133 0.120 0.132 1,036,000 0.1269 -3.76%
2024-02-23 0 0.133 0.129 0.133 0.119 0.133 3,896,577 500,153 0.1284 0.133 0.129 0.133 0.119 0.133 3,896,577 0.1284 10.83%
2024-02-22 0 0.120 0.118 0.120 0.118 0.122 1,041,000 125,907 0.1209 0.120 0.118 0.120 0.118 0.122 1,041,000 0.1209 3.45%
2024-02-21 0 0.116 0.115 0.116 0.114 0.133 3,666,720 451,168 0.1230 0.116 0.115 0.116 0.114 0.133 3,666,720 0.1230 -0.85%
2024-02-20 0 0.117 0.112 0.117 0.108 0.118 1,121,000 126,823 0.1131 0.117 0.112 0.117 0.108 0.118 1,121,000 0.1131 5.41%
2024-02-19 0 0.111 0.107 0.111 0.107 0.115 480,285 53,317 0.1110 0.111 0.107 0.111 0.107 0.115 480,285 0.1110 -3.48%
2024-02-16 0 0.115 0.114 0.116 0.114 0.121 2,404,000 283,209 0.1178 0.115 0.114 0.116 0.114 0.121 2,404,000 0.1178 9.52%
2024-02-15 0 0.105 0.105 0.110 0.102 0.106 1,186,319 124,459 0.1049 0.105 0.105 0.110 0.102 0.106 1,186,319 0.1049 0.00%
2024-02-14 0 0.105 0.105 0.110 0.103 0.111 723,000 78,141 0.1081 0.105 0.105 0.110 0.103 0.111 723,000 0.1081 -5.41%
2024-02-09 0 0.111 0.111 0.119 0.106 0.111 368,000 40,232 0.1093 0.111 0.111 0.119 0.106 0.111 368,000 0.1093 3.74%
2024-02-08 0 0.107 0.107 0.112 0.103 0.113 2,801,000 299,787 0.1070 0.107 0.107 0.112 0.103 0.113 2,801,000 0.1070 -1.83%
2024-02-07 0 0.109 0.109 0.115 0.096 0.116 977,000 109,094 0.1117 0.109 0.109 0.115 0.096 0.116 977,000 0.1117 0.00%
2024-02-06 0 0.109 0.109 0.122 0.102 0.109 2,957,571 311,451 0.1053 0.109 0.109 0.122 0.102 0.109 2,957,571 0.1053 6.86%
2024-02-05 0 0.102 0.102 0.104 0.102 0.105 1,618,142 165,839 0.1025 0.102 0.102 0.104 0.102 0.105 1,618,142 0.1025 0.00%
2024-02-02 0 0.102 0.102 0.105 0.100 0.107 2,823,000 291,968 0.1034 0.102 0.102 0.105 0.100 0.107 2,823,000 0.1034 0.00%
2024-02-01 0 0.102 0.102 0.104 0.098 0.110 4,691,850 492,448 0.1050 0.102 0.102 0.104 0.098 0.110 4,691,850 0.1050 -0.97%
2024-01-31 0 0.103 0.100 0.103 0.100 0.115 10,669,000 1,116,277 0.1046 0.103 0.100 0.103 0.100 0.115 10,669,000 0.1046 -11.21%
2024-01-30 0 0.116 0.116 0.118 0.112 0.122 5,492,714 642,510 0.1170 0.116 0.116 0.118 0.112 0.122 5,492,714 0.1170 -3.33%
2024-01-29 0 0.120 0.120 0.125 0.116 0.137 5,949,000 734,226 0.1234 0.120 0.120 0.125 0.116 0.137 5,949,000 0.1234 -6.25%
2024-01-26 0 0.128 0.128 0.132 0.127 0.135 791,000 103,367 0.1307 0.128 0.128 0.132 0.127 0.135 791,000 0.1307 -0.78%
2024-01-25 0 0.129 0.125 0.133 0.119 0.135 4,976,225 624,104 0.1254 0.129 0.125 0.133 0.119 0.135 4,976,225 0.1254 5.74%
2024-01-24 0 0.122 0.122 0.124 0.115 0.122 2,060,571 245,861 0.1193 0.122 0.122 0.124 0.115 0.122 2,060,571 0.1193 5.17%
2024-01-23 0 0.116 0.114 0.116 0.106 0.121 4,811,000 540,717 0.1124 0.116 0.114 0.116 0.106 0.121 4,811,000 0.1124 9.43%
2024-01-22 0 0.106 0.102 0.108 0.100 0.130 9,166,897 1,051,102 0.1147 0.106 0.102 0.108 0.100 0.130 9,166,897 0.1147 -21.48%
2024-01-19 0 0.135 0.135 0.140 0.130 0.144 412,000 55,293 0.1342 0.135 0.135 0.140 0.130 0.144 412,000 0.1342 0.00%
2024-01-18 0 0.135 0.134 0.135 0.130 0.145 2,063,143 278,228 0.1349 0.135 0.134 0.135 0.130 0.145 2,063,143 0.1349 5.47%
2024-01-17 0 0.128 0.128 0.130 0.123 0.156 4,066,000 552,176 0.1358 0.128 0.128 0.130 0.123 0.156 4,066,000 0.1358 -18.47%
2024-01-16 0 0.157 0.157 0.160 0.156 0.162 1,103,000 174,227 0.1580 0.157 0.157 0.160 0.156 0.162 1,103,000 0.1580 -3.09%
2024-01-15 0 0.162 0.160 0.167 0.158 0.162 3,412,427 544,895 0.1597 0.162 0.160 0.167 0.158 0.162 3,412,427 0.1597 -1.82%
2024-01-12 0 0.165 0.165 0.168 0.165 0.170 109,000 18,485 0.1696 0.165 0.165 0.168 0.165 0.170 109,000 0.1696 -2.94%
2024-01-11 0 0.170 0.165 0.170 0.162 0.170 1,127,000 185,931 0.1650 0.170 0.165 0.170 0.162 0.170 1,127,000 0.1650 0.59%
2024-01-10 0 0.169 0.165 0.170 0.165 0.170 582,429 97,452 0.1673 0.169 0.165 0.170 0.165 0.170 582,429 0.1673 -0.59%
2024-01-09 0 0.170 0.170 0.175 0.164 0.190 1,857,142 335,515 0.1807 0.170 0.170 0.175 0.164 0.190 1,857,142 0.1807 3.66%
2024-01-08 0 0.164 0.163 0.165 0.163 0.165 1,236,000 202,684 0.1640 0.164 0.163 0.165 0.163 0.165 1,236,000 0.1640 -2.96%
2024-01-05 0 0.169 0.164 0.169 0.164 0.179 1,290,285 220,538 0.1709 0.169 0.164 0.169 0.164 0.179 1,290,285 0.1709 -1.17%
2024-01-04 0 0.171 0.170 0.171 0.167 0.171 137,000 23,256 0.1698 0.171 0.170 0.171 0.167 0.171 137,000 0.1698 1.18%
2024-01-03 0 0.169 0.168 0.176 0.166 0.170 567,000 95,832 0.1690 0.169 0.168 0.176 0.166 0.170 567,000 0.1690 -1.17%
2024-01-02 0 0.171 0.168 0.171 0.167 0.171 585,000 99,135 0.1695 0.171 0.168 0.171 0.167 0.171 585,000 0.1695 -1.16%
2023-12-29 0 0.173 0.170 0.173 0.169 0.180 234,094 40,125 0.1714 0.173 0.170 0.173 0.169 0.180 234,094 0.1714 -2.26%
2023-12-28 0 0.177 0.171 0.177 0.168 0.179 2,415,000 425,907 0.1764 0.177 0.171 0.177 0.168 0.179 2,415,000 0.1764 5.36%
2023-12-27 0 0.168 0.167 0.168 0.166 0.171 905,000 152,445 0.1684 0.168 0.167 0.168 0.166 0.171 905,000 0.1684 -1.18%
2023-12-22 0 0.170 0.168 0.170 0.170 0.182 224,000 39,322 0.1755 0.170 0.168 0.170 0.170 0.182 224,000 0.1755 0.00%
2023-12-21 0 0.170 0.170 0.171 0.166 0.173 847,000 144,897 0.1711 0.170 0.170 0.171 0.166 0.173 847,000 0.1711 -1.16%
2023-12-20 0 0.172 0.172 0.178 0.168 0.173 148,750 25,597 0.1721 0.172 0.172 0.178 0.168 0.173 148,750 0.1721 -1.15%
2023-12-19 0 0.174 0.171 0.175 0.168 0.177 784,000 133,529 0.1703 0.174 0.171 0.175 0.168 0.177 784,000 0.1703 0.58%
2023-12-18 0 0.173 0.173 0.176 0.171 0.182 774,000 135,309 0.1748 0.173 0.173 0.176 0.171 0.182 774,000 0.1748 -2.81%
2023-12-15 0 0.178 0.178 0.179 0.173 0.182 975,000 170,746 0.1751 0.178 0.178 0.179 0.173 0.182 975,000 0.1751 2.89%
2023-12-14 0 0.173 0.173 0.179 0.173 0.189 391,428 68,834 0.1759 0.173 0.173 0.179 0.173 0.189 391,428 0.1759 0.00%
2023-12-13 0 0.173 0.173 0.178 0.172 0.178 77,118 13,311 0.1726 0.173 0.173 0.178 0.172 0.178 77,118 0.1726 -4.42%
2023-12-12 0 0.181 0.176 0.182 0.172 0.184 662,000 117,837 0.1780 0.181 0.176 0.182 0.172 0.184 662,000 0.1780 5.23%
2023-12-11 0 0.172 0.172 0.175 0.166 0.181 1,197,089 204,177 0.1706 0.172 0.172 0.175 0.166 0.181 1,197,089 0.1706 -6.52%
2023-12-08 0 0.184 0.183 0.184 0.183 0.190 427,000 78,369 0.1835 0.184 0.183 0.184 0.183 0.190 427,000 0.1835 -1.60%
2023-12-07 0 0.187 0.183 0.187 0.182 0.187 522,428 95,667 0.1831 0.187 0.183 0.187 0.182 0.187 522,428 0.1831 0.00%
2023-12-06 0 0.187 0.187 0.191 0.182 0.191 1,857,000 349,548 0.1882 0.187 0.187 0.191 0.182 0.191 1,857,000 0.1882 2.75%
2023-12-05 0 0.182 0.185 0.186 0.181 0.186 2,564,000 469,586 0.1831 0.182 0.185 0.186 0.181 0.186 2,564,000 0.1831 -0.55%
2023-12-04 0 0.183 0.183 0.187 0.183 0.188 2,790,000 513,938 0.1842 0.183 0.183 0.187 0.183 0.188 2,790,000 0.1842 -3.17%
2023-12-01 0 0.189 0.189 0.191 0.186 0.192 166,000 31,511 0.1898 0.189 0.189 0.191 0.186 0.192 166,000 0.1898 1.07%
2023-11-30 0 0.187 0.187 0.192 0.187 0.193 1,375,430 262,463 0.1908 0.187 0.187 0.192 0.187 0.193 1,375,430 0.1908 0.00%
2023-11-29 0 0.187 0.187 0.188 0.185 0.193 3,320,000 620,421 0.1869 0.187 0.187 0.188 0.185 0.193 3,320,000 0.1869 -3.11%
2023-11-28 0 0.193 0.190 0.193 0.190 0.197 1,254,291 239,892 0.1913 0.193 0.190 0.193 0.190 0.197 1,254,291 0.1913 -0.52%
2023-11-27 0 0.194 0.194 0.195 0.192 0.200 1,687,868 330,114 0.1956 0.194 0.194 0.195 0.192 0.200 1,687,868 0.1956 -5.83%
2023-11-24 0 0.206 0.201 0.206 0.201 0.211 2,300,000 467,408 0.2032 0.206 0.201 0.206 0.201 0.211 2,300,000 0.2032 -2.37%
2023-11-23 0 0.211 0.211 0.212 0.189 0.218 17,515,428 3,595,024 0.2052 0.211 0.211 0.212 0.189 0.218 17,515,428 0.2052 9.90%
2023-11-22 0 0.192 0.191 0.192 0.185 0.207 5,030,000 956,285 0.1901 0.192 0.191 0.192 0.185 0.207 5,030,000 0.1901 -1.03%
2023-11-21 0 0.194 0.191 0.194 0.190 0.218 7,017,000 1,386,133 0.1975 0.194 0.191 0.194 0.190 0.218 7,017,000 0.1975 1.04%
2023-11-20 0 0.192 0.189 0.193 0.186 0.193 694,000 131,774 0.1899 0.192 0.189 0.193 0.186 0.193 694,000 0.1899 1.59%
2023-11-17 0 0.189 0.189 0.190 0.187 0.190 327,000 61,799 0.1890 0.189 0.189 0.190 0.187 0.190 327,000 0.1890 -3.57%
2023-11-16 0 0.196 0.196 0.197 0.187 0.200 3,836,000 756,864 0.1973 0.196 0.196 0.197 0.187 0.200 3,836,000 0.1973 4.26%
2023-11-15 0 0.188 0.188 0.192 0.188 0.198 2,295,000 440,779 0.1921 0.188 0.188 0.192 0.188 0.198 2,295,000 0.1921 2.17%
2023-11-14 0 0.184 0.184 0.188 0.182 0.188 225,000 41,572 0.1848 0.184 0.184 0.188 0.182 0.188 225,000 0.1848 0.00%
2023-11-13 0 0.184 0.183 0.190 0.181 0.192 1,341,000 248,115 0.1850 0.184 0.183 0.190 0.181 0.192 1,341,000 0.1850 -0.54%
2023-11-10 0 0.185 0.185 0.192 0.182 0.199 1,429,000 271,321 0.1899 0.185 0.185 0.192 0.182 0.199 1,429,000 0.1899 -2.63%
2023-11-09 0 0.190 0.190 0.195 0.190 0.201 4,006,000 782,045 0.1952 0.190 0.190 0.195 0.190 0.201 4,006,000 0.1952 -8.65%
2023-11-08 0 0.208 0.207 0.208 0.190 0.208 4,715,747 943,331 0.2000 0.208 0.207 0.208 0.190 0.208 4,715,747 0.2000 8.33%
2023-11-07 0 0.192 0.192 0.193 0.191 0.199 467,000 90,269 0.1933 0.192 0.192 0.193 0.191 0.199 467,000 0.1933 -3.52%
2023-11-06 0 0.199 0.198 0.199 0.190 0.207 1,391,000 278,541 0.2002 0.199 0.198 0.199 0.190 0.207 1,391,000 0.2002 4.74%
2023-11-03 0 0.190 0.190 0.196 0.189 0.191 183,000 34,721 0.1897 0.190 0.190 0.196 0.189 0.191 183,000 0.1897 0.53%
2023-11-02 0 0.189 0.189 0.194 0.188 0.189 270,000 50,860 0.1884 0.189 0.189 0.194 0.188 0.189 270,000 0.1884 -3.57%
2023-11-01 0 0.196 0.195 0.196 0.187 0.196 999,472 192,330 0.1924 0.196 0.195 0.196 0.187 0.196 999,472 0.1924 0.51%
2023-10-31 0 0.195 0.190 0.192 0.175 0.196 2,259,000 421,984 0.1868 0.195 0.190 0.192 0.175 0.196 2,259,000 0.1868 8.94%
2023-10-30 0 0.179 0.179 0.184 0.178 0.189 1,293,382 234,851 0.1816 0.179 0.179 0.184 0.178 0.189 1,293,382 0.1816 -5.29%
2023-10-27 0 0.189 0.180 0.189 0.166 0.189 1,439,571 260,344 0.1808 0.189 0.180 0.189 0.166 0.189 1,439,571 0.1808 3.28%
2023-10-26 0 0.183 0.180 0.183 0.179 0.183 989,000 178,558 0.1805 0.183 0.180 0.183 0.179 0.183 989,000 0.1805 0.00%
2023-10-25 0 0.183 0.183 0.186 0.183 0.194 311,000 58,186 0.1871 0.183 0.183 0.186 0.183 0.194 311,000 0.1871 -2.14%
2023-10-24 0 0.187 0.186 0.187 0.186 0.191 1,190,000 224,105 0.1883 0.187 0.186 0.187 0.186 0.191 1,190,000 0.1883 -0.53%
2023-10-20 0 0.188 0.188 0.190 0.186 0.207 2,509,857 483,749 0.1927 0.188 0.188 0.190 0.186 0.207 2,509,857 0.1927 -2.08%
2023-10-19 0 0.192 0.192 0.195 0.191 0.197 612,000 118,389 0.1934 0.192 0.192 0.195 0.191 0.197 612,000 0.1934 -1.03%
2023-10-18 0 0.194 0.192 0.205 0.193 0.208 2,064,867 413,972 0.2005 0.194 0.192 0.205 0.193 0.208 2,064,867 0.2005 -3.00%
2023-10-17 0 0.200 0.198 0.205 0.192 0.205 1,284,000 251,928 0.1962 0.200 0.198 0.205 0.192 0.205 1,284,000 0.1962 4.17%
2023-10-16 0 0.192 0.192 0.197 0.190 0.200 3,116,714 603,884 0.1938 0.192 0.192 0.197 0.190 0.200 3,116,714 0.1938 -4.00%
2023-10-13 0 0.200 0.200 0.210 0.199 0.210 2,158,173 435,651 0.2019 0.200 0.200 0.210 0.199 0.210 2,158,173 0.2019 -2.44%
2023-10-12 0 0.205 0.205 0.210 0.200 0.214 3,599,000 748,336 0.2079 0.205 0.205 0.210 0.200 0.214 3,599,000 0.2079 -4.21%
2023-10-11 0 0.214 0.214 0.218 0.206 0.225 3,467,182 742,059 0.2140 0.214 0.214 0.218 0.206 0.225 3,467,182 0.2140 2.39%
2023-10-10 0 0.209 0.210 0.216 0.205 0.230 6,328,000 1,405,016 0.2220 0.209 0.210 0.216 0.205 0.230 6,328,000 0.2220 -6.28%
2023-10-09 0 0.223 0.223 0.225 0.220 0.226 1,363,739 304,091 0.2230 0.223 0.223 0.225 0.220 0.226 1,363,739 0.2230 0.90%
2023-10-06 0 0.221 0.221 0.229 0.212 0.275 9,338,000 2,204,930 0.2361 0.221 0.221 0.229 0.212 0.275 9,338,000 0.2361 4.74%
2023-10-05 0 0.211 0.211 0.215 0.208 0.218 969,000 206,504 0.2131 0.211 0.211 0.215 0.208 0.218 969,000 0.2131 -0.47%
2023-10-04 0 0.212 0.212 0.216 0.205 0.218 929,044 194,532 0.2094 0.212 0.212 0.216 0.205 0.218 929,044 0.2094 -0.93%
2023-10-03 0 0.214 0.214 0.219 0.200 0.220 3,315,428 690,505 0.2083 0.214 0.214 0.219 0.200 0.220 3,315,428 0.2083 -3.17%
2023-09-29 0 0.221 0.220 0.222 0.208 0.223 2,348,000 503,271 0.2143 0.221 0.220 0.222 0.208 0.223 2,348,000 0.2143 0.91%
2023-09-28 0 0.219 0.216 0.219 0.212 0.225 4,541,517 975,130 0.2147 0.219 0.216 0.219 0.212 0.225 4,541,517 0.2147 -5.19%
2023-09-27 0 0.231 0.231 0.232 0.228 0.238 3,416,000 800,969 0.2345 0.231 0.231 0.232 0.228 0.238 3,416,000 0.2345 -0.43%
2023-09-26 0 0.232 0.232 0.233 0.228 0.240 2,024,857 470,444 0.2323 0.232 0.232 0.233 0.228 0.240 2,024,857 0.2323 -3.33%
2023-09-25 0 0.240 0.240 0.241 0.240 0.260 3,007,000 736,829 0.2450 0.240 0.240 0.241 0.240 0.260 3,007,000 0.2450 -7.69%
2023-09-22 0 0.260 0.260 0.270 0.250 0.265 1,129,285 290,603 0.2573 0.260 0.260 0.270 0.250 0.265 1,129,285 0.2573 1.96%
2023-09-21 0 0.255 0.255 0.260 0.250 0.270 1,173,714 305,544 0.2603 0.255 0.255 0.260 0.250 0.270 1,173,714 0.2603 0.00%
2023-09-20 0 0.255 0.255 0.260 0.255 0.265 1,302,000 335,800 0.2579 0.255 0.255 0.260 0.255 0.265 1,302,000 0.2579 -1.92%
2023-09-19 0 0.260 0.255 0.260 0.260 0.275 2,340,000 622,485 0.2660 0.260 0.255 0.260 0.260 0.275 2,340,000 0.2660 -1.89%
2023-09-18 0 0.265 0.265 0.270 0.255 0.280 5,190,000 1,378,740 0.2657 0.265 0.265 0.270 0.255 0.280 5,190,000 0.2657 -5.36%
2023-09-15 0 0.280 0.275 0.280 0.275 0.300 3,545,000 1,006,410 0.2839 0.280 0.275 0.280 0.275 0.300 3,545,000 0.2839 -3.45%
2023-09-14 0 0.290 0.285 0.290 0.280 0.330 19,397,427 5,801,403 0.2991 0.290 0.285 0.290 0.280 0.330 19,397,427 0.2991 -13.43%
2023-09-13 0 0.335 0.335 0.340 0.320 0.370 38,488,000 13,491,350 0.3505 0.335 0.335 0.340 0.320 0.370 38,488,000 0.3505 0.00%
2023-09-12 0 0.335 0.330 0.335 0.275 0.335 31,511,857 9,861,234 0.3129 0.335 0.330 0.335 0.275 0.335 31,511,857 0.3129 13.56%
2023-09-11 0 0.295 0.295 0.300 0.260 0.295 9,187,000 2,571,970 0.2800 0.295 0.295 0.300 0.260 0.295 9,187,000 0.2800 5.36%
2023-09-07 0 0.280 0.275 0.280 0.270 0.320 21,810,048 6,255,813 0.2868 0.280 0.275 0.280 0.270 0.320 21,810,048 0.2868 -6.67%
2023-09-06 0 0.300 0.300 0.305 0.237 0.315 43,569,112 12,625,509 0.2898 0.300 0.300 0.305 0.237 0.315 43,569,112 0.2898 26.58%
2023-09-05 0 0.237 0.237 0.239 0.231 0.255 6,529,000 1,579,629 0.2419 0.237 0.237 0.239 0.231 0.255 6,529,000 0.2419 3.04%
2023-09-04 0 0.230 0.228 0.230 0.209 0.238 7,180,429 1,635,940 0.2278 0.230 0.228 0.230 0.209 0.238 7,180,429 0.2278 15.00%
2023-08-31 0 0.200 0.199 0.200 0.196 0.211 1,158,000 235,008 0.2029 0.200 0.199 0.200 0.196 0.211 1,158,000 0.2029 -3.85%
2023-08-30 0 0.208 0.208 0.214 0.208 0.218 678,000 144,201 0.2127 0.208 0.208 0.214 0.208 0.218 678,000 0.2127 -1.89%
2023-08-29 0 0.212 0.211 0.216 0.204 0.214 1,608,000 336,598 0.2093 0.212 0.211 0.216 0.204 0.214 1,608,000 0.2093 3.92%
2023-08-28 0 0.204 0.198 0.204 0.196 0.214 2,918,000 595,683 0.2041 0.204 0.198 0.204 0.196 0.214 2,918,000 0.2041 0.00%
2023-08-25 0 0.204 0.200 0.204 0.194 0.206 863,000 172,368 0.1997 0.204 0.200 0.204 0.194 0.206 863,000 0.1997 -0.49%
2023-08-24 0 0.205 0.205 0.207 0.195 0.210 2,286,315 465,365 0.2035 0.205 0.205 0.207 0.195 0.210 2,286,315 0.2035 3.02%
2023-08-23 0 0.199 0.199 0.200 0.195 0.205 3,460,000 694,449 0.2007 0.199 0.199 0.200 0.195 0.205 3,460,000 0.2007 -2.93%
2023-08-22 0 0.205 0.205 0.209 0.202 0.217 1,212,000 249,910 0.2062 0.205 0.205 0.209 0.202 0.217 1,212,000 0.2062 1.99%
2023-08-21 0 0.201 0.201 0.203 0.201 0.217 657,000 135,561 0.2063 0.201 0.201 0.203 0.201 0.217 657,000 0.2063 -2.90%
2023-08-18 0 0.207 0.207 0.209 0.205 0.225 4,095,797 884,243 0.2159 0.207 0.207 0.209 0.205 0.225 4,095,797 0.2159 -5.05%
2023-08-17 0 0.218 0.218 0.223 0.213 0.224 2,351,000 515,941 0.2195 0.218 0.218 0.223 0.213 0.224 2,351,000 0.2195 -0.46%
2023-08-16 0 0.219 0.219 0.224 0.211 0.226 1,073,000 235,911 0.2199 0.219 0.219 0.224 0.211 0.226 1,073,000 0.2199 2.82%
2023-08-15 0 0.213 0.213 0.215 0.210 0.221 2,709,000 581,091 0.2145 0.213 0.213 0.215 0.210 0.221 2,709,000 0.2145 -0.93%
2023-08-14 0 0.215 0.215 0.217 0.206 0.221 3,472,893 732,824 0.2110 0.215 0.215 0.217 0.206 0.221 3,472,893 0.2110 -5.29%
2023-08-11 0 0.227 0.226 0.227 0.221 0.245 2,232,000 511,349 0.2291 0.227 0.226 0.227 0.221 0.245 2,232,000 0.2291 -4.62%
2023-08-10 0 0.238 0.232 0.238 0.223 0.239 3,608,714 834,985 0.2314 0.238 0.232 0.238 0.223 0.239 3,608,714 0.2314 -0.83%
2023-08-09 0 0.240 0.233 0.241 0.224 0.243 6,394,000 1,489,108 0.2329 0.240 0.233 0.241 0.224 0.243 6,394,000 0.2329 3.90%
2023-08-08 0 0.231 0.230 0.236 0.230 0.260 9,482,205 2,278,723 0.2403 0.231 0.230 0.236 0.230 0.260 9,482,205 0.2403 -11.15%
2023-08-07 0 0.260 0.260 0.265 0.260 0.300 8,998,728 2,451,644 0.2724 0.260 0.260 0.265 0.260 0.300 8,998,728 0.2724 -10.34%
2023-08-04 0 0.290 0.285 0.295 0.280 0.310 3,984,217 1,165,142 0.2924 0.290 0.285 0.295 0.280 0.310 3,984,217 0.2924 1.75%
2023-08-03 0 0.285 0.285 0.295 0.280 0.305 4,286,074 1,260,120 0.2940 0.285 0.285 0.295 0.280 0.305 4,286,074 0.2940 -1.72%
2023-08-02 0 0.290 0.285 0.295 0.280 0.320 12,022,053 3,665,109 0.3049 0.290 0.285 0.295 0.280 0.320 12,022,053 0.3049 0.00%
2023-08-01 0 0.290 0.290 0.295 0.265 0.300 8,407,000 2,373,165 0.2823 0.290 0.290 0.295 0.265 0.300 8,407,000 0.2823 -3.33%
2023-07-31 0 0.300 0.300 0.305 0.250 0.325 29,246,000 8,899,340 0.3043 0.300 0.300 0.305 0.250 0.325 29,246,000 0.3043 15.38%
2023-07-28 0 0.260 0.260 0.270 0.216 0.275 21,197,000 5,510,545 0.2600 0.260 0.260 0.270 0.216 0.275 21,197,000 0.2600 14.54%
2023-07-27 0 0.227 0.227 0.231 0.193 0.240 18,696,256 4,200,901 0.2247 0.227 0.227 0.231 0.193 0.240 18,696,256 0.2247 15.23%
2023-07-26 0 0.197 0.194 0.196 0.190 0.209 3,659,000 733,211 0.2004 0.197 0.194 0.196 0.190 0.209 3,659,000 0.2004 -3.90%
2023-07-25 0 0.205 0.205 0.206 0.176 0.208 14,428,501 2,727,965 0.1891 0.205 0.205 0.206 0.176 0.208 14,428,501 0.1891 16.48%
2023-07-24 0 0.176 0.176 0.177 0.165 0.188 10,745,000 1,905,074 0.1773 0.176 0.176 0.177 0.165 0.188 10,745,000 0.1773 1.73%
2023-07-21 0 0.173 0.173 0.175 0.172 0.177 3,318,857 577,169 0.1739 0.173 0.173 0.175 0.172 0.177 3,318,857 0.1739 -1.70%
2023-07-20 0 0.176 0.176 0.178 0.175 0.181 4,265,000 760,207 0.1782 0.176 0.176 0.178 0.175 0.181 4,265,000 0.1782 -1.68%
2023-07-19 0 0.179 0.179 0.181 0.176 0.189 1,852,000 333,012 0.1798 0.179 0.179 0.181 0.176 0.189 1,852,000 0.1798 -1.65%
2023-07-18 0 0.182 0.182 0.183 0.177 0.185 6,145,000 1,126,038 0.1832 0.182 0.182 0.183 0.177 0.185 6,145,000 0.1832 -1.09%
2023-07-14 0 0.184 0.183 0.190 0.182 0.190 1,804,178 338,259 0.1875 0.184 0.183 0.190 0.182 0.190 1,804,178 0.1875 -3.16%
2023-07-13 0 0.190 0.190 0.192 0.176 0.196 6,883,571 1,316,800 0.1913 0.190 0.190 0.192 0.176 0.196 6,883,571 0.1913 7.95%
2023-07-12 0 0.176 0.174 0.176 0.170 0.176 1,511,285 262,557 0.1737 0.176 0.174 0.176 0.170 0.176 1,511,285 0.1737 1.15%
2023-07-11 0 0.174 0.173 0.175 0.168 0.181 8,286,985 1,444,653 0.1743 0.174 0.173 0.175 0.168 0.181 8,286,985 0.1743 -0.57%
2023-07-10 0 0.175 0.175 0.176 0.173 0.205 21,971,225 4,018,650 0.1829 0.175 0.175 0.176 0.173 0.205 21,971,225 0.1829 -15.87%
2023-07-07 0 0.208 0.208 0.210 0.205 0.216 1,907,000 397,125 0.2082 0.208 0.208 0.210 0.205 0.216 1,907,000 0.2082 -0.48%
2023-07-06 0 0.209 0.209 0.210 0.209 0.220 3,763,000 801,134 0.2129 0.209 0.209 0.210 0.209 0.220 3,763,000 0.2129 -1.88%
2023-07-05 0 0.213 0.213 0.215 0.211 0.218 1,163,000 249,157 0.2142 0.213 0.213 0.215 0.211 0.218 1,163,000 0.2142 -1.84%
2023-07-04 0 0.217 0.217 0.218 0.216 0.220 1,679,000 365,048 0.2174 0.217 0.217 0.218 0.216 0.220 1,679,000 0.2174 -0.46%
2023-07-03 0 0.218 0.217 0.218 0.216 0.219 1,662,000 361,077 0.2173 0.218 0.217 0.218 0.216 0.219 1,662,000 0.2173 0.46%
2023-06-30 0 0.217 0.217 0.218 0.215 0.223 998,000 217,993 0.2184 0.217 0.217 0.218 0.215 0.223 998,000 0.2184 0.93%
2023-06-29 0 0.215 0.215 0.217 0.215 0.233 1,730,000 383,191 0.2215 0.215 0.215 0.217 0.215 0.233 1,730,000 0.2215 -3.59%
2023-06-28 0 0.223 0.223 0.224 0.222 0.232 1,453,000 326,690 0.2248 0.223 0.223 0.224 0.222 0.232 1,453,000 0.2248 -1.33%
2023-06-27 0 0.226 0.225 0.226 0.217 0.230 2,249,000 514,377 0.2287 0.226 0.225 0.226 0.217 0.230 2,249,000 0.2287 2.26%
2023-06-26 0 0.221 0.217 0.220 0.215 0.225 740,503 163,330 0.2206 0.221 0.217 0.220 0.215 0.225 740,503 0.2206 0.45%
2023-06-23 0 0.220 0.220 0.223 0.220 0.229 1,022,000 226,612 0.2217 0.220 0.220 0.223 0.220 0.229 1,022,000 0.2217 -2.65%
2023-06-21 0 0.226 0.226 0.229 0.221 0.233 2,757,000 620,755 0.2252 0.226 0.226 0.229 0.221 0.233 2,757,000 0.2252 -2.59%
2023-06-20 0 0.232 0.232 0.235 0.230 0.236 2,402,000 558,001 0.2323 0.232 0.232 0.235 0.230 0.236 2,402,000 0.2323 -2.11%
2023-06-19 0 0.237 0.237 0.239 0.235 0.248 2,647,000 631,229 0.2385 0.237 0.237 0.239 0.235 0.248 2,647,000 0.2385 -2.47%
2023-06-16 0 0.243 0.243 0.246 0.235 0.255 8,110,471 1,986,564 0.2449 0.243 0.243 0.246 0.235 0.255 8,110,471 0.2449 2.53%
2023-06-15 0 0.237 0.237 0.239 0.232 0.242 4,520,000 1,069,909 0.2367 0.237 0.237 0.239 0.232 0.242 4,520,000 0.2367 1.28%
2023-06-14 0 0.234 0.233 0.234 0.231 0.240 2,897,571 680,855 0.2350 0.234 0.233 0.234 0.231 0.240 2,897,571 0.2350 -2.09%
2023-06-13 0 0.239 0.239 0.240 0.230 0.250 3,046,866 724,109 0.2377 0.239 0.239 0.240 0.230 0.250 3,046,866 0.2377 0.84%
2023-06-12 0 0.237 0.236 0.237 0.228 0.255 7,492,445 1,772,881 0.2366 0.237 0.236 0.237 0.228 0.255 7,492,445 0.2366 -7.06%
2023-06-09 0 0.255 0.255 0.265 0.240 0.260 2,300,000 580,373 0.2523 0.255 0.255 0.265 0.240 0.260 2,300,000 0.2523 0.00%
2023-06-08 0 0.255 0.250 0.255 0.236 0.260 10,437,983 2,611,810 0.2502 0.255 0.250 0.255 0.236 0.260 10,437,983 0.2502 3.66%
2023-06-07 0 0.246 0.247 0.250 0.245 0.260 3,413,142 855,848 0.2508 0.246 0.247 0.250 0.245 0.260 3,413,142 0.2508 0.82%
2023-06-06 0 0.244 0.244 0.246 0.232 0.280 6,782,000 1,692,430 0.2495 0.244 0.244 0.246 0.232 0.280 6,782,000 0.2495 6.55%
2023-06-05 0 0.229 0.226 0.229 0.226 0.235 2,087,000 476,254 0.2282 0.229 0.226 0.229 0.226 0.235 2,087,000 0.2282 0.00%
2023-06-02 0 0.229 0.228 0.230 0.212 0.233 6,123,000 1,401,586 0.2289 0.229 0.228 0.230 0.212 0.233 6,123,000 0.2289 6.51%
2023-06-01 0 0.215 0.213 0.215 0.207 0.216 1,113,000 237,416 0.2133 0.215 0.213 0.215 0.207 0.216 1,113,000 0.2133 5.39%
2023-05-31 0 0.204 0.204 0.207 0.204 0.214 3,284,000 685,174 0.2086 0.204 0.204 0.207 0.204 0.214 3,284,000 0.2086 -6.42%
2023-05-30 0 0.218 0.213 0.218 0.205 0.230 4,803,000 1,018,244 0.2120 0.218 0.213 0.218 0.205 0.230 4,803,000 0.2120 0.46%
2023-05-29 0 0.217 0.211 0.217 0.210 0.236 3,863,000 854,960 0.2213 0.217 0.211 0.217 0.210 0.236 3,863,000 0.2213 -6.06%
2023-05-25 0 0.231 0.231 0.234 0.220 0.234 2,624,000 596,921 0.2275 0.231 0.231 0.234 0.220 0.234 2,624,000 0.2275 -0.86%
2023-05-24 0 0.233 0.233 0.235 0.227 0.240 3,215,000 751,245 0.2337 0.233 0.233 0.235 0.227 0.240 3,215,000 0.2337 -3.32%
2023-05-23 0 0.241 0.241 0.243 0.236 0.255 8,728,000 2,131,764 0.2442 0.241 0.241 0.243 0.236 0.255 8,728,000 0.2442 -7.31%
2023-05-22 0 0.260 0.255 0.260 0.255 0.265 2,415,000 622,785 0.2579 0.260 0.255 0.260 0.255 0.265 2,415,000 0.2579 0.00%
2023-05-19 0 0.260 0.255 0.260 0.255 0.265 3,386,000 874,330 0.2582 0.260 0.255 0.260 0.255 0.265 3,386,000 0.2582 -1.89%
2023-05-18 0 0.265 0.260 0.265 0.260 0.270 1,507,831 396,537 0.2630 0.265 0.260 0.265 0.260 0.270 1,507,831 0.2630 1.92%
2023-05-17 0 0.260 0.260 0.265 0.255 0.275 9,784,000 2,564,045 0.2621 0.260 0.260 0.265 0.255 0.275 9,784,000 0.2621 -7.14%
2023-05-16 0 0.280 0.275 0.280 0.275 0.285 1,308,000 361,220 0.2762 0.280 0.275 0.280 0.275 0.285 1,308,000 0.2762 -1.75%
2023-05-15 0 0.285 0.285 0.290 0.270 0.290 13,931,000 3,892,160 0.2794 0.285 0.285 0.290 0.270 0.290 13,931,000 0.2794 -1.72%
2023-05-12 0 0.290 0.290 0.295 0.290 0.300 1,806,000 531,085 0.2941 0.290 0.290 0.295 0.290 0.300 1,806,000 0.2941 -1.69%
2023-05-11 0 0.295 0.290 0.295 0.290 0.295 1,393,000 404,880 0.2907 0.295 0.290 0.295 0.290 0.295 1,393,000 0.2907 0.00%
2023-05-10 0 0.295 0.290 0.295 0.290 0.295 2,232,000 648,245 0.2904 0.295 0.290 0.295 0.290 0.295 2,232,000 0.2904 1.72%
2023-05-09 0 0.290 0.290 0.295 0.290 0.300 4,021,000 1,197,600 0.2978 0.290 0.290 0.295 0.290 0.300 4,021,000 0.2978 -1.69%
2023-05-08 0 0.295 0.290 0.295 0.285 0.305 5,271,167 1,545,345 0.2932 0.295 0.290 0.295 0.285 0.305 5,271,167 0.2932 -1.67%
2023-05-05 0 0.300 0.290 0.300 0.290 0.310 5,240,000 1,557,600 0.2973 0.300 0.290 0.300 0.290 0.310 5,240,000 0.2973 5.26%
2023-05-04 0 0.285 0.280 0.285 0.280 0.285 4,055,000 1,151,650 0.2840 0.285 0.280 0.285 0.280 0.285 4,055,000 0.2840 0.00%
2023-05-03 0 0.285 0.280 0.290 0.280 0.290 2,612,000 737,995 0.2825 0.285 0.280 0.290 0.280 0.290 2,612,000 0.2825 -1.72%
2023-05-02 0 0.290 0.285 0.290 0.280 0.295 7,181,000 2,072,560 0.2886 0.290 0.285 0.290 0.280 0.295 7,181,000 0.2886 0.00%
2023-04-28 0 0.290 0.290 0.295 0.285 0.300 4,117,000 1,200,795 0.2917 0.290 0.290 0.295 0.285 0.300 4,117,000 0.2917 1.75%
2023-04-27 0 0.285 0.280 0.285 0.280 0.290 6,564,000 1,860,235 0.2834 0.285 0.280 0.285 0.280 0.290 6,564,000 0.2834 -3.39%
2023-04-26 0 0.295 0.290 0.295 0.285 0.300 2,084,000 611,140 0.2933 0.295 0.290 0.295 0.285 0.300 2,084,000 0.2933 1.72%
2023-04-25 0 0.290 0.285 0.290 0.285 0.300 6,443,000 1,871,155 0.2904 0.290 0.285 0.290 0.285 0.300 6,443,000 0.2904 -3.33%
2023-04-24 0 0.300 0.300 0.305 0.295 0.310 3,305,000 995,225 0.3011 0.300 0.300 0.305 0.295 0.310 3,305,000 0.3011 0.00%
2023-04-21 0 0.300 0.300 0.305 0.300 0.325 5,800,000 1,798,415 0.3101 0.300 0.300 0.305 0.300 0.325 5,800,000 0.3101 -3.23%
2023-04-20 0 0.310 0.310 0.315 0.310 0.320 2,466,769 776,746 0.3149 0.310 0.310 0.315 0.310 0.320 2,466,769 0.3149 0.00%
2023-04-19 0 0.310 0.310 0.320 0.310 0.330 5,925,000 1,894,375 0.3197 0.310 0.310 0.320 0.310 0.330 5,925,000 0.3197 -4.62%
2023-04-18 0 0.325 0.325 0.330 0.325 0.335 5,291,000 1,743,600 0.3295 0.325 0.325 0.330 0.325 0.335 5,291,000 0.3295 -1.52%
2023-04-17 0 0.330 0.325 0.330 0.315 0.335 9,774,142 3,196,629 0.3270 0.330 0.325 0.330 0.315 0.335 9,774,142 0.3270 4.76%
2023-04-14 0 0.315 0.315 0.320 0.305 0.330 10,603,000 3,356,720 0.3166 0.315 0.315 0.320 0.305 0.330 10,603,000 0.3166 -1.56%
2023-04-13 0 0.320 0.320 0.325 0.310 0.335 17,668,300 5,692,883 0.3222 0.320 0.320 0.325 0.310 0.335 17,668,300 0.3222 -5.88%
2023-04-12 0 0.340 0.340 0.345 0.320 0.365 21,014,571 7,134,390 0.3395 0.340 0.340 0.345 0.320 0.365 21,014,571 0.3395 -2.86%
2023-04-11 0 0.350 0.350 0.355 0.295 0.355 20,211,000 6,729,875 0.3330 0.350 0.350 0.355 0.295 0.355 20,211,000 0.3330 18.64%
2023-04-06 0 0.295 0.290 0.295 0.290 0.295 6,827,000 1,996,585 0.2925 0.295 0.290 0.295 0.290 0.295 6,827,000 0.2925 0.00%
2023-04-04 0 0.295 0.295 0.300 0.290 0.300 12,039,011 3,573,675 0.2968 0.295 0.295 0.300 0.290 0.300 12,039,011 0.2968 -1.67%
2023-04-03 0 0.300 0.300 0.305 0.285 0.350 44,179,000 13,989,795 0.3167 0.300 0.300 0.305 0.285 0.350 44,179,000 0.3167 -9.09%
2023-03-31 0 0.330 0.330 0.335 0.330 0.340 12,204,400 4,066,379 0.3332 0.330 0.330 0.335 0.330 0.340 12,204,400 0.3332 -2.94%
2023-03-30 0 0.340 0.335 0.340 0.335 0.350 26,625,000 9,163,370 0.3442 0.340 0.335 0.340 0.335 0.350 26,625,000 0.3442 -1.45%
2023-03-29 0 0.345 0.345 0.355 0.325 0.355 7,784,858 2,663,405 0.3421 0.345 0.345 0.355 0.325 0.355 7,784,858 0.3421 1.47%
2023-03-28 0 0.340 0.340 0.345 0.340 0.350 5,867,000 2,026,555 0.3454 0.340 0.340 0.345 0.340 0.350 5,867,000 0.3454 -2.86%
2023-03-27 0 0.350 0.350 0.355 0.345 0.360 5,220,000 1,824,720 0.3496 0.350 0.350 0.355 0.345 0.360 5,220,000 0.3496 -2.78%
2023-03-24 0 0.360 0.355 0.360 0.350 0.370 7,026,000 2,522,420 0.3590 0.360 0.355 0.360 0.350 0.370 7,026,000 0.3590 0.00%
2023-03-23 0 0.360 0.360 0.365 0.350 0.365 8,905,000 3,185,420 0.3577 0.360 0.360 0.365 0.350 0.365 8,905,000 0.3577 -1.37%
2023-03-22 0 0.365 0.365 0.370 0.360 0.370 8,654,999 3,180,379 0.3675 0.365 0.365 0.370 0.360 0.370 8,654,999 0.3675 1.39%
2023-03-21 0 0.360 0.360 0.365 0.360 0.380 6,911,000 2,545,125 0.3683 0.360 0.360 0.365 0.360 0.380 6,911,000 0.3683 -1.37%
2023-03-20 0 0.365 0.365 0.370 0.360 0.390 11,571,143 4,269,170 0.3689 0.365 0.365 0.370 0.360 0.390 11,571,143 0.3689 -7.59%
2023-03-17 0 0.395 0.390 0.395 0.370 0.410 20,786,428 8,069,009 0.3882 0.395 0.390 0.395 0.370 0.410 20,786,428 0.3882 6.76%
2023-03-16 0 0.370 0.370 0.380 0.365 0.415 29,106,964 11,267,131 0.3871 0.370 0.370 0.380 0.365 0.415 29,106,964 0.3871 -10.84%
2023-03-15 0 0.415 0.410 0.415 0.335 0.415 89,237,428 33,715,212 0.3778 0.415 0.410 0.415 0.335 0.415 89,237,428 0.3778 27.69%
2023-03-14 0 0.325 0.325 0.330 0.315 0.495 162,696,715 59,456,108 0.3654 0.325 0.325 0.330 0.315 0.495 162,696,715 0.3654 -32.99%
2023-03-13 0 0.485 0.485 0.500 0.485 0.640 102,130,674 53,008,322 0.5190 0.485 0.485 0.500 0.485 0.640 102,130,674 0.5190 -26.52%
2023-03-10 0 0.660 0.660 0.690 0.495 0.720 160,465,606 97,768,948 0.6093 0.660 0.660 0.690 0.495 0.720 160,465,606 0.6093 -21.43%
2023-03-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2022-03-31 0 0.840 0.840 0.850 0.760 0.910 43,330,632 36,740,223 0.8479 0.840 0.840 0.850 0.760 0.910 43,330,632 0.8479 10.53%
2022-03-30 0 0.760 0.760 0.770 0.670 0.790 53,287,013 40,040,315 0.7514 0.760 0.760 0.770 0.670 0.790 53,287,013 0.7514 11.76%
2022-03-29 0 0.680 0.670 0.680 0.650 0.700 35,914,657 24,072,685 0.6703 0.680 0.670 0.680 0.650 0.700 35,914,657 0.6703 -1.45%
2022-03-28 0 0.690 0.680 0.690 0.680 0.730 28,724,270 20,114,286 0.7003 0.690 0.680 0.690 0.680 0.730 28,724,270 0.7003 -4.17%
2022-03-25 0 0.720 0.720 0.730 0.720 0.790 44,553,588 33,747,537 0.7575 0.720 0.720 0.730 0.720 0.790 44,553,588 0.7575 -4.00%
2022-03-24 0 0.750 0.750 0.760 0.750 0.850 66,455,288 52,863,318 0.7955 0.750 0.750 0.760 0.750 0.850 66,455,288 0.7955 -11.76%
2022-03-23 0 0.850 0.850 0.860 0.710 0.870 171,219,612 137,220,604 0.8014 0.850 0.850 0.860 0.710 0.870 171,219,612 0.8014 13.33%
2022-03-22 0 0.750 0.740 0.750 0.680 0.760 51,408,000 37,131,391 0.7223 0.750 0.740 0.750 0.680 0.760 51,408,000 0.7223 4.17%
2022-03-21 0 0.720 0.710 0.720 0.710 0.790 45,799,566 33,915,376 0.7405 0.720 0.710 0.720 0.710 0.790 45,799,566 0.7405 -5.26%
2022-03-18 0 0.760 0.750 0.760 0.690 0.780 86,866,442 64,144,091 0.7384 0.760 0.750 0.760 0.690 0.780 86,866,442 0.7384 0.00%
2022-03-17 0 0.760 0.760 0.770 0.610 0.810 180,970,428 133,195,213 0.7360 0.760 0.760 0.770 0.610 0.810 180,970,428 0.7360 35.71%
2022-03-16 0 0.560 0.560 0.570 0.500 0.580 45,490,999 24,531,024 0.5393 0.560 0.560 0.570 0.500 0.580 45,490,999 0.5393 7.69%
2022-03-15 0 0.520 0.500 0.520 0.500 0.560 29,652,023 15,412,497 0.5198 0.520 0.500 0.520 0.500 0.560 29,652,023 0.5198 -5.45%
2022-03-14 0 0.550 0.550 0.560 0.550 0.600 26,342,138 15,132,272 0.5745 0.550 0.550 0.560 0.550 0.600 26,342,138 0.5745 -11.29%
2022-03-11 0 0.620 0.610 0.620 0.590 0.630 14,927,715 9,144,733 0.6126 0.620 0.610 0.620 0.590 0.630 14,927,715 0.6126 -3.12%
2022-03-10 0 0.640 0.630 0.640 0.610 0.640 15,961,300 10,016,559 0.6276 0.640 0.630 0.640 0.610 0.640 15,961,300 0.6276 6.67%
2022-03-09 0 0.600 0.600 0.610 0.560 0.650 29,192,646 17,561,619 0.6016 0.600 0.600 0.610 0.560 0.650 29,192,646 0.6016 -4.76%
2022-03-08 0 0.630 0.630 0.640 0.620 0.690 25,955,152 16,790,957 0.6469 0.630 0.630 0.640 0.620 0.690 25,955,152 0.6469 -7.35%
2022-03-07 0 0.680 0.680 0.690 0.670 0.710 10,902,000 7,426,720 0.6812 0.680 0.680 0.690 0.670 0.710 10,902,000 0.6812 -2.86%
2022-03-04 0 0.700 0.700 0.710 0.700 0.740 15,312,469 10,908,879 0.7124 0.700 0.700 0.710 0.700 0.740 15,312,469 0.7124 -5.41%
2022-03-03 0 0.740 0.730 0.740 0.720 0.740 9,411,000 6,878,930 0.7309 0.740 0.730 0.740 0.720 0.740 9,411,000 0.7309 2.78%
2022-03-02 0 0.720 0.720 0.730 0.710 0.740 6,808,000 4,910,410 0.7213 0.720 0.720 0.730 0.710 0.740 6,808,000 0.7213 -2.70%
2022-03-01 0 0.740 0.730 0.740 0.710 0.750 11,032,000 8,084,850 0.7329 0.740 0.730 0.740 0.710 0.750 11,032,000 0.7329 4.23%
2022-02-28 0 0.710 0.710 0.720 0.690 0.740 26,079,064 18,601,668 0.7133 0.710 0.710 0.720 0.690 0.740 26,079,064 0.7133 -1.39%
2022-02-25 0 0.720 0.720 0.730 0.720 0.760 28,600,285 21,130,669 0.7388 0.720 0.720 0.730 0.720 0.760 28,600,285 0.7388 -4.00%
2022-02-24 0 0.750 0.740 0.750 0.740 0.800 33,803,000 25,685,670 0.7599 0.750 0.740 0.750 0.740 0.800 33,803,000 0.7599 -6.25%
2022-02-23 0 0.800 0.800 0.810 0.790 0.810 8,537,000 6,855,890 0.8031 0.800 0.800 0.810 0.790 0.810 8,537,000 0.8031 0.00%
2022-02-22 0 0.800 0.800 0.810 0.790 0.820 12,828,733 10,310,492 0.8037 0.800 0.800 0.810 0.790 0.820 12,828,733 0.8037 -2.44%
2022-02-21 0 0.820 0.820 0.830 0.810 0.860 30,295,570 24,871,406 0.8210 0.820 0.820 0.830 0.810 0.860 30,295,570 0.8210 -4.65%
2022-02-18 0 0.860 0.850 0.860 0.830 0.870 17,175,857 14,622,279 0.8513 0.860 0.850 0.860 0.830 0.870 17,175,857 0.8513 2.38%
2022-02-17 0 0.840 0.830 0.840 0.830 0.850 8,344,000 6,992,229 0.8380 0.840 0.830 0.840 0.830 0.850 8,344,000 0.8380 -1.18%
2022-02-16 0 0.850 0.850 0.860 0.840 0.860 7,592,285 6,455,423 0.8503 0.850 0.850 0.860 0.840 0.860 7,592,285 0.8503 1.19%
2022-02-15 0 0.840 0.840 0.850 0.830 0.860 17,352,143 14,660,468 0.8449 0.840 0.840 0.850 0.830 0.860 17,352,143 0.8449 0.00%
2022-02-14 0 0.840 0.840 0.850 0.840 0.900 25,222,279 21,641,386 0.8580 0.840 0.840 0.850 0.840 0.900 25,222,279 0.8580 -5.62%
2022-02-11 0 0.890 0.880 0.890 0.870 0.920 37,757,857 33,751,495 0.8939 0.890 0.880 0.890 0.870 0.920 37,757,857 0.8939 2.30%
2022-02-10 0 0.870 0.860 0.870 0.820 0.870 47,621,003 40,414,133 0.8487 0.870 0.860 0.870 0.820 0.870 47,621,003 0.8487 4.82%
2022-02-09 0 0.830 0.820 0.830 0.820 0.860 29,501,857 24,646,445 0.8354 0.830 0.820 0.830 0.820 0.860 29,501,857 0.8354 1.22%
2022-02-08 0 0.820 0.820 0.830 0.820 0.860 29,577,000 24,539,600 0.8297 0.820 0.820 0.830 0.820 0.860 29,577,000 0.8297 -3.53%
2022-02-07 0 0.850 0.850 0.860 0.840 0.900 40,454,000 34,766,800 0.8594 0.850 0.850 0.860 0.840 0.900 40,454,000 0.8594 -3.41%
2022-02-04 0 0.880 0.880 0.900 0.860 0.910 3,873,800 3,419,644 0.8828 0.880 0.880 0.900 0.860 0.910 3,873,800 0.8828 0.00%
2022-01-31 0 0.880 0.870 0.880 0.810 0.880 5,520,000 4,699,710 0.8514 0.880 0.870 0.880 0.810 0.880 5,520,000 0.8514 1.15%
2022-01-28 0 0.870 0.870 0.880 0.860 0.900 5,246,450 4,585,548 0.8740 0.870 0.870 0.880 0.860 0.900 5,246,450 0.8740 -1.14%
2022-01-27 0 0.880 0.870 0.880 0.860 0.920 7,032,000 6,155,140 0.8753 0.880 0.870 0.880 0.860 0.920 7,032,000 0.8753 -4.35%
2022-01-26 0 0.920 0.920 0.930 0.910 0.950 15,728,528 14,580,969 0.9270 0.920 0.920 0.930 0.910 0.950 15,728,528 0.9270 -2.13%
2022-01-25 0 0.940 0.930 0.940 0.930 0.990 42,479,857 40,484,947 0.9530 0.940 0.930 0.940 0.930 0.990 42,479,857 0.9530 -2.08%
2022-01-24 0 0.960 0.950 0.960 0.940 1.000 24,770,242 24,106,687 0.9732 0.960 0.950 0.960 0.940 1.000 24,770,242 0.9732 -1.03%
2022-01-21 0 0.970 0.960 0.970 0.950 1.010 22,611,876 22,072,419 0.9761 0.970 0.960 0.970 0.950 1.010 22,611,876 0.9761 -4.90%
2022-01-20 0 1.020 1.010 1.020 0.910 1.030 68,571,058 67,303,750 0.9815 1.020 1.010 1.020 0.910 1.030 68,571,058 0.9815 13.33%
2022-01-19 0 0.900 0.890 0.900 0.870 0.910 18,997,000 16,949,730 0.8922 0.900 0.890 0.900 0.870 0.910 18,997,000 0.8922 1.12%
2022-01-18 0 0.890 0.880 0.890 0.860 0.910 28,180,000 24,861,620 0.8822 0.890 0.880 0.890 0.860 0.910 28,180,000 0.8822 2.30%
2022-01-17 0 0.870 0.860 0.870 0.850 0.910 21,162,000 18,421,350 0.8705 0.870 0.860 0.870 0.850 0.910 21,162,000 0.8705 -2.25%
2022-01-14 0 0.890 0.880 0.890 0.850 0.890 26,004,000 22,694,394 0.8727 0.890 0.880 0.890 0.850 0.890 26,004,000 0.8727 4.71%
2022-01-13 0 0.850 0.850 0.860 0.840 0.900 27,346,714 23,766,861 0.8691 0.850 0.850 0.860 0.840 0.900 27,346,714 0.8691 -6.59%
2022-01-12 0 0.910 0.900 0.910 0.870 0.910 31,497,998 28,243,862 0.8967 0.910 0.900 0.910 0.870 0.910 31,497,998 0.8967 3.41%
2022-01-11 0 0.880 0.870 0.880 0.850 0.900 36,161,569 31,760,678 0.8783 0.880 0.870 0.880 0.850 0.900 36,161,569 0.8783 1.15%
2022-01-10 0 0.870 0.870 0.880 0.810 0.890 32,555,772 27,548,091 0.8462 0.870 0.870 0.880 0.810 0.890 32,555,772 0.8462 7.41%
2022-01-07 0 0.810 0.810 0.820 0.760 0.830 20,586,000 16,551,623 0.8040 0.810 0.810 0.820 0.760 0.830 20,586,000 0.8040 0.00%
2022-01-06 0 0.810 0.800 0.810 0.780 0.810 7,480,200 5,956,184 0.7963 0.810 0.800 0.810 0.780 0.810 7,480,200 0.7963 0.00%
2022-01-05 0 0.810 0.800 0.810 0.790 0.840 26,054,572 21,060,393 0.8083 0.810 0.800 0.810 0.790 0.840 26,054,572 0.8083 -2.41%
2022-01-04 0 0.830 0.820 0.830 0.780 0.840 26,633,601 21,805,957 0.8187 0.830 0.820 0.830 0.780 0.840 26,633,601 0.8187 6.41%
2022-01-03 0 0.780 0.760 0.780 0.740 0.790 15,550,428 11,785,383 0.7579 0.780 0.760 0.780 0.740 0.790 15,550,428 0.7579 0.00%
2021-12-31 0 0.780 0.780 0.790 0.770 0.810 10,856,000 8,528,636 0.7856 0.780 0.780 0.790 0.770 0.810 10,856,000 0.7856 0.00%
2021-12-30 0 0.780 0.770 0.780 0.750 0.800 16,554,148 12,891,698 0.7788 0.780 0.770 0.780 0.750 0.800 16,554,148 0.7788 -2.50%
2021-12-29 0 0.800 0.800 0.810 0.790 0.840 5,536,000 4,469,340 0.8073 0.800 0.800 0.810 0.790 0.840 5,536,000 0.8073 -3.61%
2021-12-28 0 0.830 0.820 0.830 0.820 0.850 15,726,439 13,123,875 0.8345 0.830 0.820 0.830 0.820 0.850 15,726,439 0.8345 1.22%
2021-12-24 0 0.820 0.820 0.840 0.820 0.840 7,031,000 5,821,580 0.8280 0.820 0.820 0.840 0.820 0.840 7,031,000 0.8280 0.00%
2021-12-23 0 0.820 0.820 0.830 0.820 0.860 21,071,289 17,756,078 0.8427 0.820 0.820 0.830 0.820 0.860 21,071,289 0.8427 -2.38%
2021-12-22 0 0.840 0.830 0.840 0.810 0.850 20,741,627 17,198,205 0.8292 0.840 0.830 0.840 0.810 0.850 20,741,627 0.8292 2.44%
2021-12-21 0 0.820 0.820 0.830 0.760 0.840 52,639,096 42,043,283 0.7987 0.820 0.820 0.830 0.760 0.840 52,639,096 0.7987 3.80%
2021-12-20 0 0.790 0.780 0.790 0.780 0.900 64,535,719 52,802,810 0.8182 0.790 0.780 0.790 0.780 0.900 64,535,719 0.8182 -14.13%
2021-12-17 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2021-12-07 0 0.920 0.920 0.930 0.910 0.950 62,946,245 58,654,472 0.9318 0.920 0.920 0.930 0.910 0.950 62,946,245 0.9318 1.10%
2021-12-06 0 0.910 0.900 0.910 0.890 0.960 50,673,460 46,679,485 0.9212 0.910 0.900 0.910 0.890 0.960 50,673,460 0.9212 -2.15%
2021-12-03 0 0.930 0.930 0.940 0.920 1.000 75,674,834 71,972,626 0.9511 0.930 0.930 0.940 0.920 1.000 75,674,834 0.9511 -8.82%
2021-12-02 0 1.020 1.010 1.020 1.000 1.050 40,060,280 40,849,356 1.0197 1.020 1.010 1.020 1.000 1.050 40,060,280 1.0197 0.99%
2021-12-01 0 1.010 1.010 1.020 1.010 1.050 60,099,708 62,200,081 1.0349 1.010 1.010 1.020 1.010 1.050 60,099,708 1.0349 -4.72%
2021-11-30 0 1.060 1.060 1.070 1.020 1.090 222,573,516 235,846,904 1.0596 1.060 1.060 1.070 1.020 1.090 222,573,516 1.0596 2.91%
2021-11-29 0 1.030 1.030 1.040 1.020 1.140 59,406,870 63,032,488 1.0610 1.030 1.030 1.040 1.020 1.140 59,406,870 1.0610 -8.04%
2021-11-26 0 1.120 1.120 1.130 1.080 1.160 94,067,644 105,058,997 1.1168 1.120 1.120 1.130 1.080 1.160 94,067,644 1.1168 -2.61%
2021-11-25 0 1.150 1.150 1.160 1.120 1.250 225,106,569 264,940,156 1.1770 1.150 1.150 1.160 1.120 1.250 225,106,569 1.1770 13.86%
2021-11-24 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2021-11-04 0 1.010 1.010 1.020 1.010 1.150 149,854,291 158,529,078 1.0579 1.010 1.010 1.020 1.010 1.150 149,854,291 1.0579 -15.13%
2021-11-03 0 1.190 1.180 1.190 1.070 1.250 112,216,262 132,520,035 1.1809 1.190 1.180 1.190 1.070 1.250 112,216,262 1.1809 12.26%
2021-11-02 0 1.060 1.060 1.070 1.050 1.180 73,150,069 80,102,370 1.0950 1.060 1.060 1.070 1.050 1.180 73,150,069 1.0950 -7.83%
2021-11-01 0 1.150 1.140 1.150 1.130 1.190 55,516,969 64,039,976 1.1535 1.150 1.140 1.150 1.130 1.190 55,516,969 1.1535 -4.17%
2021-10-29 0 1.200 1.190 1.200 1.140 1.230 133,674,421 156,965,717 1.1742 1.200 1.190 1.200 1.140 1.230 133,674,421 1.1742 0.84%
2021-10-28 0 1.190 1.180 1.190 1.160 1.440 196,630,515 244,602,816 1.2440 1.190 1.180 1.190 1.160 1.440 196,630,515 1.2440 -18.49%
2021-10-27 0 1.460 1.460 1.470 1.450 1.490 49,838,286 73,144,011 1.4676 1.460 1.460 1.470 1.450 1.490 49,838,286 1.4676 -2.67%
2021-10-26 0 1.500 1.490 1.500 1.460 1.510 94,272,130 140,559,581 1.4910 1.500 1.490 1.500 1.460 1.510 94,272,130 1.4910 2.04%
2021-10-25 0 1.470 1.470 1.480 1.430 1.650 128,671,748 193,981,898 1.5076 1.470 1.470 1.480 1.430 1.650 128,671,748 1.5076 -11.45%
2021-10-22 0 1.660 1.650 1.660 1.650 1.760 137,950,355 231,655,336 1.6793 1.660 1.650 1.660 1.650 1.760 137,950,355 1.6793 -2.35%
2021-10-21 0 1.700 1.690 1.700 1.600 1.750 114,652,175 194,055,982 1.6926 1.700 1.690 1.700 1.600 1.750 114,652,175 1.6926 3.03%
2021-10-20 0 1.650 1.640 1.650 1.600 1.700 42,803,054 70,086,319 1.6374 1.650 1.640 1.650 1.600 1.700 42,803,054 1.6374 -2.37%
2021-10-19 0 1.690 1.680 1.690 1.660 1.780 44,749,554 75,968,654 1.6976 1.690 1.680 1.690 1.660 1.780 44,749,554 1.6976 -4.52%
2021-10-18 0 1.770 1.740 1.770 1.710 1.810 37,597,007 65,680,480 1.7470 1.770 1.740 1.770 1.710 1.810 37,597,007 1.7470 2.31%
2021-10-15 0 1.730 1.720 1.730 1.710 1.910 94,666,929 166,673,611 1.7606 1.730 1.720 1.730 1.710 1.910 94,666,929 1.7606 -7.98%
2021-10-12 0 1.880 1.870 1.880 1.820 1.920 40,067,769 75,092,338 1.8741 1.880 1.870 1.880 1.820 1.920 40,067,769 1.8741 2.17%
2021-10-11 0 1.840 1.830 1.840 1.750 1.880 36,641,635 65,995,172 1.8011 1.840 1.830 1.840 1.750 1.880 36,641,635 1.8011 0.00%
2021-10-08 0 1.840 1.830 1.840 1.790 1.890 40,222,327 73,566,893 1.8290 1.840 1.830 1.840 1.790 1.890 40,222,327 1.8290 0.00%
2021-10-07 0 1.840 1.830 1.840 1.800 2.000 50,158,429 94,066,152 1.8754 1.840 1.830 1.840 1.800 2.000 50,158,429 1.8754 -7.54%
2021-10-06 0 1.990 1.990 2.000 1.930 2.010 12,605,145 24,873,344 1.9733 1.990 1.990 2.000 1.930 2.010 12,605,145 1.9733 1.53%
2021-10-05 0 1.960 1.960 1.970 1.960 2.190 23,420,667 47,070,278 2.0098 1.960 1.960 1.970 1.960 2.190 23,420,667 2.0098 -10.50%
2021-10-04 0 2.190 2.170 2.190 2.050 2.190 10,011,858 21,291,584 2.1266 2.190 2.170 2.190 2.050 2.190 10,011,858 2.1266 3.30%
2021-09-30 0 2.120 2.110 2.120 2.060 2.170 13,625,816 28,951,774 2.1248 2.120 2.110 2.120 2.060 2.170 13,625,816 2.1248 0.47%
2021-09-29 0 2.110 2.110 2.120 2.080 2.190 10,529,074 22,263,936 2.1145 2.110 2.110 2.120 2.080 2.190 10,529,074 2.1145 -1.86%
2021-09-28 0 2.150 2.150 2.160 2.040 2.190 19,344,042 41,502,379 2.1455 2.150 2.150 2.160 2.040 2.190 19,344,042 2.1455 8.04%
2021-09-27 0 1.990 1.990 2.000 1.980 2.060 13,222,550 26,578,274 2.0101 1.990 1.990 2.000 1.980 2.060 13,222,550 2.0101 -1.49%
2021-09-24 0 2.020 2.020 2.030 2.000 2.080 16,611,099 33,740,950 2.0312 2.020 2.020 2.030 2.000 2.080 16,611,099 2.0312 -0.98%
2021-09-23 0 2.040 2.030 2.040 1.980 2.150 34,403,857 70,000,214 2.0347 2.040 2.030 2.040 1.980 2.150 34,403,857 2.0347 7.94%
2021-09-21 0 1.890 1.890 1.910 1.750 1.910 9,421,667 17,534,846 1.8611 1.890 1.890 1.910 1.750 1.910 9,421,667 1.8611 3.85%
2021-09-20 0 1.820 1.810 1.820 1.800 1.960 25,455,353 46,754,898 1.8367 1.820 1.810 1.820 1.800 1.960 25,455,353 1.8367 -9.00%
2021-09-17 0 2.000 1.990 2.000 1.910 2.030 22,708,141 44,805,268 1.9731 2.000 1.990 2.000 1.910 2.030 22,708,141 1.9731 -1.48%
2021-09-16 0 2.030 2.020 2.030 1.950 2.190 29,410,570 59,151,221 2.0112 2.030 2.020 2.030 1.950 2.190 29,410,570 2.0112 -5.58%
2021-09-15 0 2.150 2.140 2.150 2.130 2.220 30,164,623 65,419,250 2.1687 2.150 2.140 2.150 2.130 2.220 30,164,623 2.1687 -2.27%
2021-09-14 0 2.200 2.190 2.200 2.150 2.350 30,348,234 67,066,893 2.2099 2.200 2.190 2.200 2.150 2.350 30,348,234 2.2099 -6.78%
2021-09-13 0 2.360 2.350 2.360 2.320 2.410 24,450,571 57,476,786 2.3507 2.360 2.350 2.360 2.320 2.410 24,450,571 2.3507 -1.67%
2021-09-10 0 2.400 2.390 2.400 2.290 2.420 24,396,535 57,816,242 2.3699 2.400 2.390 2.400 2.290 2.420 24,396,535 2.3699 3.45%
2021-09-09 0 2.320 2.310 2.320 2.300 2.400 10,959,526 25,504,363 2.3271 2.320 2.310 2.320 2.300 2.400 10,959,526 2.3271 -3.33%
2021-09-08 0 2.400 2.390 2.400 2.370 2.430 8,339,891 19,965,178 2.3939 2.400 2.390 2.400 2.370 2.430 8,339,891 2.3939 -1.23%
2021-09-07 0 2.430 2.430 2.440 2.430 2.490 7,349,201 17,958,769 2.4436 2.430 2.430 2.440 2.430 2.490 7,349,201 2.4436 -1.62%
2021-09-06 0 2.470 2.460 2.470 2.450 2.550 8,132,571 20,209,827 2.4850 2.470 2.460 2.470 2.450 2.550 8,132,571 2.4850 -3.89%
2021-09-03 0 2.570 2.540 2.570 2.530 2.610 7,618,000 19,467,300 2.5554 2.570 2.540 2.570 2.530 2.610 7,618,000 2.5554 -1.15%
2021-09-02 0 2.600 2.590 2.600 2.510 2.640 12,414,286 32,288,895 2.6009 2.600 2.590 2.600 2.510 2.640 12,414,286 2.6009 1.96%
2021-09-01 0 2.550 2.550 2.560 2.540 2.630 7,567,620 19,551,971 2.5836 2.550 2.550 2.560 2.540 2.630 7,567,620 2.5836 -1.54%
2021-08-31 0 2.590 2.560 2.590 2.480 2.690 11,076,000 28,227,770 2.5486 2.590 2.560 2.590 2.480 2.690 11,076,000 2.5486 -1.89%
2021-08-30 0 2.640 2.640 2.650 2.580 2.720 14,209,428 37,570,826 2.6441 2.640 2.640 2.650 2.580 2.720 14,209,428 2.6441 2.72%
2021-08-27 0 2.570 2.550 2.570 2.440 2.620 18,794,928 48,030,055 2.5555 2.570 2.550 2.570 2.440 2.620 18,794,928 2.5555 2.80%
2021-08-26 0 2.500 2.490 2.500 2.340 2.540 22,745,856 56,237,736 2.4724 2.500 2.490 2.500 2.340 2.540 22,745,856 2.4724 8.23%
2021-08-25 0 2.310 2.300 2.310 2.220 2.310 7,211,857 16,459,267 2.2823 2.310 2.300 2.310 2.220 2.310 7,211,857 2.2823 5.48%
2021-08-24 0 2.190 2.170 2.190 2.140 2.190 7,219,981 15,678,715 2.1716 2.190 2.170 2.190 2.140 2.190 7,219,981 2.1716 1.86%
2021-08-23 0 2.150 2.140 2.150 2.130 2.270 9,694,054 21,130,362 2.1797 2.150 2.140 2.150 2.130 2.270 9,694,054 2.1797 -3.15%
2021-08-20 0 2.220 2.210 2.220 2.190 2.290 8,967,208 19,885,050 2.2175 2.220 2.210 2.220 2.190 2.290 8,967,208 2.2175 -3.06%
2021-08-19 0 2.290 2.280 2.290 2.250 2.390 10,100,962 23,136,927 2.2906 2.290 2.280 2.290 2.250 2.390 10,100,962 2.2906 -3.78%
2021-08-18 0 2.380 2.370 2.380 2.320 2.390 5,910,000 13,980,498 2.3656 2.380 2.370 2.380 2.320 2.390 5,910,000 2.3656 0.85%
2021-08-17 0 2.360 2.350 2.360 2.330 2.440 9,024,000 21,390,900 2.3704 2.360 2.350 2.360 2.330 2.440 9,024,000 2.3704 -2.07%
2021-08-16 0 2.410 2.400 2.410 2.380 2.470 6,924,000 16,707,883 2.4130 2.410 2.400 2.410 2.380 2.470 6,924,000 2.4130 -0.82%
2021-08-13 0 2.430 2.420 2.430 2.370 2.430 10,664,694 25,612,498 2.4016 2.430 2.420 2.430 2.370 2.430 10,664,694 2.4016 0.41%
2021-08-12 0 2.420 2.410 2.420 2.380 2.500 12,895,893 31,442,608 2.4382 2.420 2.410 2.420 2.380 2.500 12,895,893 2.4382 -2.81%
2021-08-11 0 2.490 2.490 2.500 2.450 2.540 23,785,000 59,399,800 2.4974 2.490 2.490 2.500 2.450 2.540 23,785,000 2.4974 2.89%
2021-08-10 0 2.420 2.400 2.420 2.370 2.450 8,925,000 21,431,290 2.4013 2.420 2.400 2.420 2.370 2.450 8,925,000 2.4013 1.68%
2021-08-09 0 2.380 2.380 2.390 2.290 2.420 12,102,110 28,618,445 2.3647 2.380 2.380 2.390 2.290 2.420 12,102,110 2.3647 2.15%
2021-08-06 0 2.330 2.320 2.330 2.240 2.340 6,292,944 14,493,952 2.3032 2.330 2.320 2.330 2.240 2.340 6,292,944 2.3032 3.56%
2021-08-05 0 2.250 2.250 2.260 2.220 2.320 13,544,856 30,965,194 2.2861 2.250 2.250 2.260 2.220 2.320 13,544,856 2.2861 -0.44%
2021-08-04 0 2.260 2.260 2.270 2.230 2.290 10,815,286 24,442,072 2.2600 2.260 2.260 2.270 2.230 2.290 10,815,286 2.2600 -0.88%
2021-08-03 0 2.280 2.270 2.280 2.190 2.280 11,461,138 25,688,444 2.2414 2.280 2.270 2.280 2.190 2.280 11,461,138 2.2414 1.79%
2021-08-02 0 2.240 2.230 2.240 2.080 2.250 25,463,719 56,059,697 2.2016 2.240 2.230 2.240 2.080 2.250 25,463,719 2.2016 6.16%
2021-07-30 0 2.110 2.100 2.110 2.080 2.200 24,447,948 51,716,416 2.1154 2.110 2.100 2.110 2.080 2.200 24,447,948 2.1154 -2.76%
2021-07-29 0 2.170 2.160 2.170 2.150 2.240 15,589,708 34,161,595 2.1913 2.170 2.160 2.170 2.150 2.240 15,589,708 2.1913 1.88%
2021-07-28 0 2.130 2.120 2.130 2.070 2.140 14,434,820 30,396,541 2.1058 2.130 2.120 2.130 2.070 2.140 14,434,820 2.1058 3.90%
2021-07-27 0 2.050 2.040 2.050 2.040 2.280 31,361,298 67,080,498 2.1390 2.050 2.040 2.050 2.040 2.280 31,361,298 2.1390 -8.48%
2021-07-26 0 2.240 2.230 2.240 2.230 2.350 13,111,994 29,883,770 2.2791 2.240 2.230 2.240 2.230 2.350 13,111,994 2.2791 -5.08%
2021-07-23 0 2.360 2.360 2.370 2.350 2.470 10,884,286 25,942,094 2.3834 2.360 2.360 2.370 2.350 2.470 10,884,286 2.3834 -3.28%
2021-07-22 0 2.440 2.430 2.440 2.330 2.490 11,266,966 27,434,828 2.4350 2.440 2.430 2.440 2.330 2.490 11,266,966 2.4350 4.72%
2021-07-21 0 2.330 2.320 2.330 2.310 2.390 11,773,285 27,586,549 2.3431 2.330 2.320 2.330 2.310 2.390 11,773,285 2.3431 -2.51%
2021-07-20 0 2.390 2.380 2.390 2.300 2.460 25,430,222 59,469,275 2.3385 2.390 2.380 2.390 2.300 2.460 25,430,222 2.3385 -1.65%
2021-07-19 0 2.430 2.420 2.430 2.410 2.550 18,673,197 45,711,288 2.4480 2.430 2.420 2.430 2.410 2.550 18,673,197 2.4480 -4.71%
2021-07-16 0 2.550 2.540 2.550 2.520 2.630 15,577,833 39,791,552 2.5544 2.550 2.540 2.550 2.520 2.630 15,577,833 2.5544 -2.67%
2021-07-15 0 2.620 2.620 2.630 2.560 2.640 4,076,284 10,664,465 2.6162 2.620 2.620 2.630 2.560 2.640 4,076,284 2.6162 1.55%
2021-07-14 0 2.580 2.570 2.580 2.550 2.670 7,852,994 20,379,200 2.5951 2.580 2.570 2.580 2.550 2.670 7,852,994 2.5951 -3.37%
2021-07-13 0 2.670 2.670 2.680 2.580 2.690 10,726,768 28,370,490 2.6448 2.670 2.670 2.680 2.580 2.690 10,726,768 2.6448 1.91%
2021-07-12 0 2.620 2.620 2.630 2.530 2.660 19,723,409 50,921,937 2.5818 2.620 2.620 2.630 2.530 2.660 19,723,409 2.5818 1.16%
2021-07-09 0 2.590 2.580 2.590 2.550 2.650 27,486,265 70,886,020 2.5790 2.590 2.580 2.590 2.550 2.650 27,486,265 2.5790 -1.15%
2021-07-08 0 2.620 2.620 2.630 2.600 2.810 29,585,144 78,391,894 2.6497 2.620 2.620 2.630 2.600 2.810 29,585,144 2.6497 -5.07%
2021-07-07 0 2.760 2.750 2.760 2.730 2.800 9,984,875 27,446,395 2.7488 2.760 2.750 2.760 2.730 2.800 9,984,875 2.7488 -1.43%
2021-07-06 0 2.800 2.800 2.810 2.750 2.850 12,097,218 33,705,921 2.7863 2.800 2.800 2.810 2.750 2.850 12,097,218 2.7863 -1.41%
2021-07-05 0 2.840 2.810 2.840 2.780 2.920 18,197,308 51,367,112 2.8228 2.840 2.810 2.840 2.780 2.920 18,197,308 2.8228 -2.41%
2021-07-02 0 2.910 2.910 2.920 2.880 3.010 13,647,376 39,998,936 2.9309 2.910 2.910 2.920 2.880 3.010 13,647,376 2.9309 -1.02%
2021-06-30 0 2.940 2.940 2.950 2.920 2.990 7,283,004 21,445,535 2.9446 2.940 2.940 2.950 2.920 2.990 7,283,004 2.9446 -1.67%
2021-06-29 0 2.990 2.990 3.000 2.980 3.040 5,071,042 15,242,031 3.0057 2.990 2.990 3.000 2.980 3.040 5,071,042 3.0057 0.00%
2021-06-28 0 2.990 2.990 3.000 2.940 3.050 8,042,728 24,037,584 2.9887 2.990 2.990 3.000 2.940 3.050 8,042,728 2.9887 -1.97%
2021-06-25 0 3.050 3.040 3.050 3.030 3.080 7,754,734 23,639,506 3.0484 3.050 3.040 3.050 3.030 3.080 7,754,734 3.0484 0.33%
2021-06-24 0 3.040 3.040 3.050 3.000 3.100 7,484,058 22,857,485 3.0542 3.040 3.040 3.050 3.000 3.100 7,484,058 3.0542 1.33%
2021-06-23 0 3.000 3.000 3.010 2.950 3.040 9,015,000 27,015,320 2.9967 3.000 3.000 3.010 2.950 3.040 9,015,000 2.9967 0.00%
2021-06-22 0 3.000 3.000 3.010 2.990 3.100 7,602,591 23,031,423 3.0294 3.000 3.000 3.010 2.990 3.100 7,602,591 3.0294 -1.32%
2021-06-21 0 3.160 3.160 3.170 3.130 3.210 7,732,794 24,450,424 3.1619 3.040 3.040 3.050 3.011 3.088 8,038,036 3.0418 -0.94%
2021-06-18 0 3.190 3.190 3.200 3.180 3.270 14,427,812 46,153,542 3.1989 3.069 3.069 3.078 3.059 3.146 14,997,331 3.0775 -2.15%
2021-06-17 0 3.260 3.250 3.260 3.210 3.290 7,543,963 24,613,799 3.2627 3.136 3.127 3.136 3.088 3.165 7,841,751 3.1388 1.56%
2021-06-16 0 3.210 3.210 3.220 3.200 3.250 8,189,783 26,408,972 3.2246 3.088 3.088 3.098 3.078 3.127 8,513,064 3.1022 -1.23%
2021-06-15 0 3.250 3.240 3.250 3.200 3.330 10,732,246 34,692,201 3.2325 3.127 3.117 3.127 3.078 3.204 11,155,887 3.1098 -1.52%
2021-06-11 0 3.300 3.290 3.300 3.290 3.360 5,949,120 19,705,485 3.3123 3.175 3.165 3.175 3.165 3.232 6,183,954 3.1866 -1.20%
2021-06-10 0 3.340 3.330 3.340 3.330 3.380 2,606,801 8,716,955 3.3439 3.213 3.204 3.213 3.204 3.252 2,709,701 3.2169 -0.89%
2021-06-09 0 3.370 3.370 3.380 3.310 3.410 8,161,769 27,412,051 3.3586 3.242 3.242 3.252 3.184 3.281 8,483,944 3.2311 0.00%
2021-06-08 0 3.370 3.350 3.370 3.300 3.380 7,843,448 26,202,275 3.3407 3.242 3.223 3.242 3.175 3.252 8,153,058 3.2138 0.90%
2021-06-07 0 3.340 3.330 3.340 3.310 3.390 7,381,074 24,608,707 3.3340 3.213 3.204 3.213 3.184 3.261 7,672,432 3.2074 -0.89%
2021-06-04 0 3.370 3.370 3.380 3.330 3.470 18,328,383 61,879,707 3.3762 3.242 3.242 3.252 3.204 3.338 19,051,872 3.2480 -3.16%
2021-06-03 0 3.480 3.460 3.480 3.430 3.540 12,915,616 44,779,515 3.4671 3.348 3.329 3.348 3.300 3.406 13,425,443 3.3354 -1.42%
2021-06-02 0 3.530 3.500 3.530 3.490 3.590 10,413,504 36,645,975 3.5191 3.396 3.367 3.396 3.357 3.454 10,824,563 3.3854 0.00%
2021-06-01 0 3.530 3.530 3.540 3.500 3.590 4,571,118 16,123,788 3.5273 3.396 3.396 3.406 3.367 3.454 4,751,557 3.3934 -1.12%
2021-05-31 0 3.570 3.570 3.580 3.520 3.610 9,929,286 35,522,507 3.5775 3.434 3.434 3.444 3.386 3.473 10,321,231 3.4417 0.28%
2021-05-28 0 3.560 3.560 3.570 3.550 3.750 15,752,441 57,010,511 3.6192 3.425 3.425 3.434 3.415 3.608 16,374,248 3.4817 -4.30%
2021-05-27 0 3.720 3.700 3.720 3.650 3.730 23,365,115 86,510,847 3.7026 3.579 3.559 3.579 3.511 3.588 24,287,422 3.5620 0.00%
2021-05-26 0 3.720 3.700 3.720 3.620 3.760 23,405,745 86,945,220 3.7147 3.579 3.559 3.579 3.483 3.617 24,329,656 3.5736 2.20%
2021-05-25 0 3.640 3.640 3.650 3.580 3.660 22,968,619 82,908,053 3.6096 3.502 3.502 3.511 3.444 3.521 23,875,275 3.4725 1.11%
2021-05-24 0 3.600 3.600 3.620 3.510 3.650 21,076,195 75,770,799 3.5951 3.463 3.463 3.483 3.377 3.511 21,908,150 3.4586 1.69%
2021-05-21 0 3.540 3.540 3.550 3.520 3.600 16,453,501 58,486,033 3.5546 3.406 3.406 3.415 3.386 3.463 17,102,981 3.4196 -1.12%
2021-05-20 0 3.580 3.580 3.590 3.540 3.620 11,463,712 40,960,911 3.5731 3.444 3.444 3.454 3.406 3.483 11,916,227 3.4374 0.00%
2021-05-18 0 3.580 3.580 3.590 3.510 3.630 10,385,141 37,323,237 3.5939 3.444 3.444 3.454 3.377 3.492 10,795,081 3.4574 1.99%
2021-05-17 0 3.510 3.510 3.520 3.480 3.550 8,750,074 30,718,279 3.5106 3.377 3.377 3.386 3.348 3.415 9,095,472 3.3773 0.57%
2021-05-14 0 3.490 3.490 3.500 3.470 3.530 6,729,560 23,497,841 3.4917 3.357 3.357 3.367 3.338 3.396 6,995,201 3.3591 0.00%
2021-05-13 0 3.490 3.480 3.490 3.490 3.610 14,270,591 50,580,501 3.5444 3.357 3.348 3.357 3.357 3.473 14,833,904 3.4098 -1.41%
2021-05-12 0 3.540 3.540 3.550 3.460 3.670 34,342,537 123,560,951 3.5979 3.406 3.406 3.415 3.329 3.531 35,698,163 3.4613 1.43%
2021-05-11 0 3.490 3.490 3.500 3.400 3.570 21,860,251 76,469,060 3.4981 3.357 3.357 3.367 3.271 3.434 22,723,156 3.3652 0.87%
2021-05-10 0 3.460 3.460 3.470 3.420 3.490 19,595,613 67,676,304 3.4536 3.329 3.329 3.338 3.290 3.357 20,369,124 3.3225 -0.29%
2021-05-07 0 3.470 3.470 3.480 3.390 3.600 36,761,356 128,923,098 3.5070 3.338 3.338 3.348 3.261 3.463 38,212,462 3.3738 1.76%
2021-05-06 0 3.410 3.410 3.420 3.330 3.430 13,970,806 47,340,418 3.3885 3.281 3.281 3.290 3.204 3.300 14,522,285 3.2598 0.89%
2021-05-05 0 3.380 3.380 3.390 3.370 3.430 7,962,942 27,022,293 3.3935 3.252 3.252 3.261 3.242 3.300 8,277,269 3.2646 -0.29%
2021-05-04 0 3.390 3.380 3.390 3.370 3.450 12,160,000 41,393,600 3.4041 3.261 3.252 3.261 3.242 3.319 12,640,000 3.2748 1.19%
2021-05-03 0 3.350 3.350 3.360 3.320 3.400 7,158,288 23,980,611 3.3500 3.223 3.223 3.232 3.194 3.271 7,440,852 3.2228 -0.89%
2021-04-30 0 3.380 3.380 3.390 3.370 3.460 11,175,429 38,068,357 3.4064 3.252 3.252 3.261 3.242 3.329 11,616,564 3.2771 -1.74%
2021-04-29 0 3.440 3.440 3.450 3.420 3.500 13,033,753 45,008,902 3.4533 3.309 3.309 3.319 3.290 3.367 13,548,243 3.3221 0.58%
2021-04-28 0 3.420 3.410 3.420 3.400 3.500 24,924,703 85,804,402 3.4425 3.290 3.281 3.290 3.271 3.367 25,908,573 3.3118 -0.87%
2021-04-27 0 3.450 3.450 3.460 3.440 3.590 23,797,887 83,623,676 3.5139 3.319 3.319 3.329 3.309 3.454 24,737,277 3.3805 -1.15%
2021-04-26 0 3.490 3.480 3.490 3.360 3.500 35,771,344 123,817,075 3.4613 3.357 3.348 3.357 3.232 3.367 37,183,371 3.3299 2.35%
2021-04-23 0 3.410 3.400 3.410 3.280 3.490 65,869,841 222,581,587 3.3791 3.281 3.271 3.281 3.155 3.357 68,469,966 3.2508 2.40%
2021-04-22 0 3.330 3.320 3.330 3.300 3.460 85,014,675 283,941,762 3.3399 3.204 3.194 3.204 3.175 3.329 88,370,517 3.2131 -3.20%
2021-04-21 0 3.440 3.430 3.440 3.380 3.520 49,164,285 169,536,769 3.4484 3.309 3.300 3.309 3.252 3.386 51,104,980 3.3174 -2.55%
2021-04-20 0 3.530 3.520 3.530 3.510 3.690 58,311,372 207,521,356 3.5588 3.396 3.386 3.396 3.377 3.550 60,613,137 3.4237 -4.34%
2021-04-19 0 3.690 3.680 3.690 3.680 3.840 19,440,338 72,926,469 3.7513 3.550 3.540 3.550 3.540 3.694 20,207,720 3.6088 -2.38%
2021-04-16 0 3.780 3.780 3.790 3.740 3.840 9,188,000 34,902,297 3.7987 3.636 3.636 3.646 3.598 3.694 9,550,684 3.6544 -0.26%
2021-04-15 0 3.790 3.790 3.800 3.770 3.840 6,840,399 26,021,488 3.8041 3.646 3.646 3.656 3.627 3.694 7,110,415 3.6596 0.00%
2021-04-14 0 3.790 3.790 3.800 3.790 3.890 23,146,683 88,837,067 3.8380 3.646 3.646 3.656 3.646 3.742 24,060,368 3.6923 0.26%
2021-04-13 0 3.780 3.780 3.790 3.760 3.950 42,130,016 161,919,585 3.8433 3.636 3.636 3.646 3.617 3.800 43,793,043 3.6974 -2.07%
2021-04-12 0 3.860 3.860 3.870 3.800 3.910 38,752,536 150,259,349 3.8774 3.713 3.713 3.723 3.656 3.762 40,282,241 3.7302 -0.26%
2021-04-09 0 3.870 3.860 3.870 3.810 3.900 6,417,000 24,745,700 3.8563 3.723 3.713 3.723 3.665 3.752 6,670,303 3.7098 0.00%
2021-04-08 0 3.870 3.860 3.870 3.800 3.920 5,505,711 21,144,230 3.8404 3.723 3.713 3.723 3.656 3.771 5,723,042 3.6946 -1.28%
2021-04-07 0 3.920 3.910 3.920 3.800 3.970 15,970,686 62,154,162 3.8918 3.771 3.762 3.771 3.656 3.819 16,601,108 3.7440 2.62%
2021-04-01 0 3.820 3.810 3.820 3.710 3.820 12,210,304 46,005,816 3.7678 3.675 3.665 3.675 3.569 3.675 12,692,290 3.6247 2.45%
2021-03-31 0 3.840 3.830 3.840 3.720 3.890 22,087,243 84,383,382 3.8205 3.587 3.578 3.587 3.475 3.634 23,644,110 3.5689 2.13%
2021-03-30 0 3.760 3.750 3.760 3.600 3.780 16,948,472 62,906,914 3.7117 3.512 3.503 3.512 3.363 3.531 18,143,121 3.4673 3.30%
2021-03-29 0 3.640 3.640 3.650 3.630 3.820 22,576,813 83,987,483 3.7201 3.400 3.400 3.410 3.391 3.568 24,168,188 3.4751 -1.09%
2021-03-26 0 3.680 3.680 3.690 3.380 3.780 89,559,587 315,557,457 3.5234 3.438 3.438 3.447 3.157 3.531 95,872,387 3.2914 -6.60%
2021-03-25 0 3.940 3.920 3.940 3.870 4.030 8,856,987 34,900,220 3.9404 3.681 3.662 3.681 3.615 3.765 9,481,291 3.6810 -1.25%
2021-03-24 0 3.990 3.990 4.000 3.950 4.200 13,191,305 53,039,233 4.0208 3.727 3.727 3.737 3.690 3.923 14,121,122 3.7560 -5.00%
2021-03-23 0 4.200 4.190 4.200 4.080 4.210 9,775,689 40,517,580 4.1447 3.923 3.914 3.923 3.811 3.933 10,464,749 3.8718 2.44%
2021-03-22 0 4.100 4.090 4.100 4.090 4.160 8,410,927 34,681,353 4.1234 3.830 3.821 3.830 3.821 3.886 9,003,789 3.8519 -0.49%
2021-03-19 0 4.120 4.120 4.130 4.090 4.210 9,159,404 37,912,022 4.1391 3.849 3.849 3.858 3.821 3.933 9,805,024 3.8666 -0.72%
2021-03-18 0 4.150 4.140 4.160 4.130 4.190 7,620,928 31,738,480 4.1646 3.877 3.867 3.886 3.858 3.914 8,158,105 3.8904 1.47%
2021-03-17 0 4.090 4.090 4.100 4.020 4.160 11,418,716 46,856,324 4.1035 3.821 3.821 3.830 3.755 3.886 12,223,589 3.8333 0.49%
2021-03-16 0 4.070 4.070 4.080 4.000 4.090 10,929,310 44,218,526 4.0459 3.802 3.802 3.811 3.737 3.821 11,699,686 3.7795 1.75%
2021-03-15 0 4.000 4.000 4.010 3.900 4.200 29,566,592 119,191,385 4.0313 3.737 3.737 3.746 3.643 3.923 31,650,657 3.7658 -3.15%
2021-03-12 0 4.130 4.130 4.150 4.040 4.270 20,883,471 87,233,699 4.1772 3.858 3.858 3.877 3.774 3.989 22,355,487 3.9021 0.24%
2021-03-11 0 4.120 4.120 4.140 4.020 4.150 8,815,137 36,088,224 4.0939 3.849 3.849 3.867 3.755 3.877 9,436,491 3.8243 3.00%
2021-03-10 0 4.000 3.990 4.000 3.980 4.170 10,565,768 42,517,302 4.0241 3.737 3.727 3.737 3.718 3.895 11,310,519 3.7591 -1.23%
2021-03-09 0 4.050 4.030 4.050 4.000 4.210 12,397,000 50,533,012 4.0762 3.783 3.765 3.783 3.737 3.933 13,270,829 3.8078 -2.17%
2021-03-08 0 4.140 4.140 4.150 4.120 4.300 12,331,889 51,947,627 4.2125 3.867 3.867 3.877 3.849 4.017 13,201,129 3.9351 -3.04%
2021-03-05 0 4.270 4.270 4.280 4.130 4.320 16,814,308 71,175,994 4.2331 3.989 3.989 3.998 3.858 4.036 17,999,501 3.9543 0.23%
2021-03-04 0 4.260 4.250 4.260 4.240 4.430 20,726,884 89,656,101 4.3256 3.979 3.970 3.979 3.961 4.138 22,187,863 4.0408 -1.16%
2021-03-03 0 4.310 4.310 4.320 4.130 4.400 24,418,797 105,002,740 4.3001 4.026 4.026 4.036 3.858 4.110 26,140,008 4.0169 3.36%
2021-03-02 0 4.170 4.160 4.170 4.120 4.320 14,751,225 62,027,295 4.2049 3.895 3.886 3.895 3.849 4.036 15,790,997 3.9280 0.48%
2021-03-01 0 4.150 4.140 4.150 3.940 4.180 17,223,913 70,140,283 4.0723 3.877 3.867 3.877 3.681 3.905 18,437,977 3.8041 3.23%
2021-02-26 0 4.020 4.010 4.020 3.890 4.170 23,626,806 95,298,146 4.0335 3.755 3.746 3.755 3.634 3.895 25,292,192 3.7679 -0.50%
2021-02-25 0 4.040 4.030 4.040 3.700 4.090 43,560,316 174,066,254 3.9960 3.774 3.765 3.774 3.456 3.821 46,630,758 3.7329 9.49%
2021-02-24 0 3.690 3.690 3.700 3.640 3.910 25,810,523 97,962,696 3.7955 3.447 3.447 3.456 3.400 3.653 27,629,833 3.5455 -3.91%
2021-02-23 0 3.840 3.840 3.860 3.770 3.920 10,734,031 41,422,325 3.8590 3.587 3.587 3.606 3.522 3.662 11,490,642 3.6049 1.86%
2021-02-22 0 3.770 3.770 3.780 3.770 3.870 9,196,000 35,159,870 3.8234 3.522 3.522 3.531 3.522 3.615 9,844,200 3.5716 -1.05%
2021-02-19 0 3.810 3.810 3.820 3.730 3.840 7,556,009 28,627,039 3.7886 3.559 3.559 3.568 3.484 3.587 8,088,611 3.5392 2.14%
2021-02-18 0 3.730 3.730 3.740 3.730 3.850 10,775,150 40,797,573 3.7863 3.484 3.484 3.494 3.484 3.596 11,534,660 3.5370 -2.86%
2021-02-17 0 3.840 3.830 3.840 3.790 3.880 6,608,000 25,286,760 3.8267 3.587 3.578 3.587 3.540 3.625 7,073,779 3.5747 0.79%
2021-02-16 0 3.810 3.810 3.820 3.710 3.950 6,415,200 24,590,446 3.8332 3.559 3.559 3.568 3.466 3.690 6,867,389 3.5808 2.70%
2021-02-11 0 3.710 3.700 3.710 3.670 3.720 988,000 3,655,900 3.7003 3.466 3.456 3.466 3.428 3.475 1,057,641 3.4567 0.27%
2021-02-10 0 3.700 3.690 3.700 3.660 3.780 4,921,000 18,143,860 3.6870 3.456 3.447 3.456 3.419 3.531 5,267,867 3.4443 -0.27%
2021-02-09 0 3.710 3.700 3.710 3.680 3.760 5,380,211 19,940,317 3.7062 3.466 3.456 3.466 3.438 3.512 5,759,447 3.4622 0.27%
2021-02-08 0 3.700 3.700 3.710 3.680 3.850 9,279,000 34,877,645 3.7588 3.456 3.456 3.466 3.438 3.596 9,933,050 3.5113 -0.80%
2021-02-05 0 3.730 3.730 3.740 3.640 3.770 10,753,915 39,795,417 3.7006 3.484 3.484 3.494 3.400 3.522 11,511,928 3.4569 2.19%
2021-02-04 0 3.650 3.640 3.650 3.580 3.760 11,737,041 42,574,362 3.6274 3.410 3.400 3.410 3.344 3.512 12,564,352 3.3885 -2.93%
2021-02-03 0 3.760 3.750 3.760 3.700 3.780 8,211,063 30,786,837 3.7494 3.512 3.503 3.512 3.456 3.531 8,789,837 3.5025 2.17%
2021-02-02 0 3.680 3.680 3.700 3.610 3.770 10,455,443 38,658,319 3.6974 3.438 3.438 3.456 3.372 3.522 11,192,417 3.4540 3.08%
2021-02-01 0 3.570 3.570 3.580 3.520 3.590 10,975,932 39,078,109 3.5603 3.335 3.335 3.344 3.288 3.354 11,749,594 3.3259 -0.56%
2021-01-29 0 3.590 3.580 3.590 3.500 3.690 14,683,100 52,567,486 3.5801 3.354 3.344 3.354 3.270 3.447 15,718,070 3.3444 -1.64%
2021-01-28 0 3.650 3.640 3.650 3.610 3.750 16,669,258 60,739,217 3.6438 3.410 3.400 3.410 3.372 3.503 17,844,226 3.4039 -3.18%
2021-01-27 0 3.770 3.740 3.770 3.730 3.860 17,279,298 65,003,678 3.7619 3.522 3.494 3.522 3.484 3.606 18,497,266 3.5142 -1.05%
2021-01-26 0 3.810 3.810 3.820 3.750 3.880 20,417,552 77,552,358 3.7983 3.559 3.559 3.568 3.503 3.625 21,856,727 3.5482 -3.05%
2021-01-25 0 3.930 3.930 3.940 3.880 4.130 18,618,644 73,234,631 3.9334 3.671 3.671 3.681 3.625 3.858 19,931,019 3.6744 -4.38%
2021-01-22 0 4.110 4.090 4.110 4.060 4.350 16,897,300 70,275,059 4.1590 3.839 3.821 3.839 3.793 4.064 18,088,342 3.8851 -5.08%
2021-01-21 0 4.330 4.330 4.340 4.050 4.440 36,008,821 150,768,532 4.1870 4.045 4.045 4.054 3.783 4.148 38,546,980 3.9113 2.61%
2021-01-20 0 4.220 4.200 4.220 4.170 4.290 18,663,618 78,623,578 4.2127 3.942 3.923 3.942 3.895 4.008 19,979,163 3.9353 0.00%
2021-01-19 0 4.220 4.210 4.220 3.910 4.240 42,648,221 176,640,826 4.1418 3.942 3.933 3.942 3.653 3.961 45,654,372 3.8691 7.38%
2021-01-18 0 3.930 3.920 3.930 3.800 3.930 9,936,000 38,390,890 3.8638 3.671 3.662 3.671 3.550 3.671 10,636,360 3.6094 2.61%
2021-01-15 0 3.830 3.830 3.840 3.830 3.970 5,065,612 19,656,403 3.8804 3.578 3.578 3.587 3.578 3.709 5,422,673 3.6249 -2.05%
2021-01-14 0 3.910 3.910 3.920 3.820 3.960 8,531,000 33,309,620 3.9045 3.653 3.653 3.662 3.568 3.699 9,132,326 3.6474 0.77%
2021-01-13 0 3.880 3.870 3.880 3.850 4.030 8,139,000 31,807,030 3.9080 3.625 3.615 3.625 3.596 3.765 8,712,695 3.6507 -2.51%
2021-01-12 0 3.980 3.980 3.990 3.920 4.020 14,510,045 57,792,513 3.9829 3.718 3.718 3.727 3.662 3.755 15,532,817 3.7207 1.02%
2021-01-11 0 3.940 3.930 3.940 3.830 4.000 13,856,647 54,367,705 3.9236 3.681 3.671 3.681 3.578 3.737 14,833,363 3.6652 2.60%
2021-01-08 0 3.840 3.830 3.840 3.720 3.840 11,669,388 44,057,218 3.7755 3.587 3.578 3.587 3.475 3.587 12,491,930 3.5269 0.79%
2021-01-07 0 3.810 3.800 3.810 3.760 3.900 6,727,169 25,551,292 3.7982 3.559 3.550 3.559 3.512 3.643 7,201,348 3.5481 -2.06%
2021-01-06 0 3.890 3.870 3.890 3.740 3.900 8,428,846 32,389,974 3.8428 3.634 3.615 3.634 3.494 3.643 9,022,971 3.5897 1.57%
2021-01-05 0 3.830 3.820 3.830 3.640 3.840 11,014,000 41,311,280 3.7508 3.578 3.568 3.578 3.400 3.587 11,790,345 3.5038 4.08%
2021-01-04 0 3.680 3.680 3.700 3.670 3.870 18,282,194 68,315,267 3.7367 3.438 3.438 3.456 3.428 3.615 19,570,854 3.4907 -3.92%
2020-12-31 0 3.830 3.820 3.830 3.740 3.840 7,537,927 28,661,831 3.8023 3.578 3.568 3.578 3.494 3.587 8,069,254 3.5520 2.41%
2020-12-30 0 3.740 3.730 3.740 3.660 3.740 6,648,190 24,642,037 3.7066 3.494 3.484 3.494 3.419 3.494 7,116,802 3.4625 1.08%
2020-12-29 0 3.700 3.690 3.700 3.580 3.720 5,505,000 20,141,810 3.6588 3.456 3.447 3.456 3.344 3.475 5,893,032 3.4179 1.37%
2020-12-28 0 3.650 3.650 3.660 3.620 3.770 10,966,000 40,257,150 3.6711 3.410 3.410 3.419 3.382 3.522 11,738,962 3.4294 -2.41%
2020-12-24 0 3.740 3.740 3.750 3.730 3.780 2,926,000 10,983,060 3.7536 3.494 3.494 3.503 3.484 3.531 3,132,245 3.5064 -0.27%
2020-12-23 0 3.750 3.740 3.750 3.730 3.820 5,934,451 22,268,911 3.7525 3.503 3.494 3.503 3.484 3.568 6,352,754 3.5054 -0.53%
2020-12-22 0 3.770 3.770 3.780 3.720 3.830 8,044,000 30,286,145 3.7651 3.522 3.522 3.531 3.475 3.578 8,610,999 3.5171 -0.79%
2020-12-21 0 3.800 3.790 3.800 3.720 3.900 9,608,773 36,449,089 3.7933 3.550 3.540 3.550 3.475 3.643 10,286,068 3.5435 -1.55%
2020-12-18 0 3.860 3.850 3.860 3.840 3.940 4,908,000 18,996,780 3.8706 3.606 3.596 3.606 3.587 3.681 5,253,951 3.6157 -1.03%
2020-12-17 0 3.900 3.900 3.920 3.860 3.960 4,943,852 19,324,389 3.9088 3.643 3.643 3.662 3.606 3.699 5,292,330 3.6514 -0.76%
2020-12-16 0 3.930 3.930 3.940 3.810 3.970 7,796,000 30,444,840 3.9052 3.671 3.671 3.681 3.559 3.709 8,345,518 3.6480 3.69%
2020-12-15 0 3.790 3.790 3.800 3.760 3.850 5,945,000 22,535,360 3.7906 3.540 3.540 3.550 3.512 3.596 6,364,046 3.5410 -1.04%
2020-12-14 0 3.830 3.830 3.840 3.800 3.880 5,205,000 20,002,550 3.8429 3.578 3.578 3.587 3.550 3.625 5,571,886 3.5899 0.26%
2020-12-11 0 3.820 3.810 3.820 3.740 3.840 7,062,343 26,738,666 3.7861 3.568 3.559 3.568 3.494 3.587 7,560,147 3.5368 0.79%
2020-12-10 0 3.790 3.780 3.790 3.770 3.860 7,492,524 28,513,969 3.8057 3.540 3.531 3.540 3.522 3.606 8,020,651 3.5551 -0.26%
2020-12-09 0 3.800 3.800 3.810 3.780 3.930 8,435,628 32,271,401 3.8256 3.550 3.550 3.559 3.531 3.671 9,030,231 3.5737 -2.31%
2020-12-08 0 3.890 3.880 3.890 3.860 3.970 9,897,365 38,595,040 3.8995 3.634 3.625 3.634 3.606 3.709 10,595,002 3.6428 -1.02%
2020-12-07 0 3.930 3.930 3.940 3.900 4.010 5,110,000 20,070,260 3.9276 3.671 3.671 3.681 3.643 3.746 5,470,189 3.6690 -1.75%
2020-12-04 0 4.000 3.990 4.000 3.960 4.100 7,569,000 30,311,200 4.0047 3.737 3.727 3.737 3.699 3.830 8,102,517 3.7410 -2.44%
2020-12-03 0 4.100 4.080 4.100 4.030 4.110 7,833,441 31,974,925 4.0818 3.830 3.811 3.830 3.765 3.839 8,385,598 3.8131 -0.24%
2020-12-02 0 4.110 4.100 4.110 4.030 4.210 12,149,000 50,413,945 4.1496 3.839 3.830 3.839 3.765 3.933 13,005,348 3.8764 1.23%
2020-12-01 0 4.060 4.050 4.060 4.010 4.120 8,578,000 34,840,880 4.0617 3.793 3.783 3.793 3.746 3.849 9,182,639 3.7942 -0.49%
2020-11-30 0 4.080 4.080 4.090 4.020 4.230 27,977,000 114,828,270 4.1044 3.811 3.811 3.821 3.755 3.951 29,949,019 3.8341 0.49%
2020-11-27 0 4.090 4.090 4.110 3.830 4.130 29,889,443 120,796,988 4.0415 3.793 3.793 3.811 3.552 3.830 32,232,690 3.7477 6.79%
2020-11-26 0 3.830 3.820 3.830 3.680 3.830 7,046,278 26,555,774 3.7688 3.552 3.542 3.552 3.412 3.552 7,598,686 3.4948 2.96%
2020-11-25 0 3.720 3.720 3.730 3.700 3.800 5,011,500 18,800,275 3.7514 3.450 3.450 3.459 3.431 3.524 5,404,387 3.4787 -0.27%
2020-11-24 0 3.730 3.730 3.740 3.650 3.740 9,228,753 34,244,399 3.7106 3.459 3.459 3.468 3.385 3.468 9,952,261 3.4409 -1.06%
2020-11-23 0 3.770 3.770 3.780 3.720 3.780 7,653,886 28,703,879 3.7502 3.496 3.496 3.505 3.450 3.505 8,253,929 3.4776 -0.79%
2020-11-20 0 3.800 3.790 3.800 3.760 3.880 10,291,000 39,007,540 3.7905 3.524 3.514 3.524 3.487 3.598 11,097,785 3.5149 -2.06%
2020-11-19 0 3.880 3.880 3.890 3.840 3.970 9,254,000 35,822,650 3.8710 3.598 3.598 3.607 3.561 3.681 9,979,487 3.5896 -2.27%
2020-11-18 0 3.970 3.960 3.970 3.860 3.990 8,326,000 32,852,706 3.9458 3.681 3.672 3.681 3.579 3.700 8,978,735 3.6589 1.79%
2020-11-17 0 3.900 3.900 3.910 3.800 3.950 10,913,000 42,517,675 3.8961 3.616 3.616 3.626 3.524 3.663 11,768,548 3.6128 2.09%
2020-11-16 0 3.820 3.790 3.820 3.780 3.860 7,387,856 28,091,491 3.8024 3.542 3.514 3.542 3.505 3.579 7,967,043 3.5260 -1.04%
2020-11-13 0 3.860 3.850 3.860 3.750 3.870 7,823,924 29,775,728 3.8057 3.579 3.570 3.579 3.477 3.589 8,437,297 3.5291 0.26%
2020-11-12 0 3.850 3.840 3.850 3.810 3.940 6,680,000 25,702,065 3.8476 3.570 3.561 3.570 3.533 3.654 7,203,693 3.5679 -1.28%
2020-11-11 0 3.900 3.890 3.900 3.800 3.970 14,462,898 56,695,366 3.9201 3.616 3.607 3.616 3.524 3.681 15,596,748 3.6351 2.09%
2020-11-10 0 3.820 3.800 3.820 3.750 3.860 9,948,161 37,757,168 3.7954 3.542 3.524 3.542 3.477 3.579 10,728,068 3.5195 0.00%
2020-11-09 0 3.820 3.790 3.820 3.730 3.870 13,883,000 52,451,470 3.7781 3.542 3.514 3.542 3.459 3.589 14,971,388 3.5034 0.00%
2020-11-06 0 3.820 3.800 3.820 3.750 3.900 9,873,632 37,633,806 3.8115 3.542 3.524 3.542 3.477 3.616 10,647,697 3.5345 -1.29%
2020-11-05 0 3.870 3.860 3.870 3.750 3.880 11,257,000 43,229,295 3.8402 3.589 3.579 3.589 3.477 3.598 12,139,517 3.5610 5.16%
2020-11-04 0 3.680 3.670 3.680 3.660 3.760 6,952,549 25,879,598 3.7223 3.412 3.403 3.412 3.394 3.487 7,497,609 3.4517 -0.81%
2020-11-03 0 3.710 3.710 3.720 3.670 3.750 8,070,023 29,895,395 3.7045 3.440 3.440 3.450 3.403 3.477 8,702,690 3.4352 1.92%
2020-11-02 0 3.640 3.640 3.650 3.600 3.740 7,249,789 26,605,206 3.6698 3.375 3.375 3.385 3.338 3.468 7,818,152 3.4030 1.11%
2020-10-30 0 3.600 3.590 3.600 3.560 3.690 9,932,418 35,834,480 3.6078 3.338 3.329 3.338 3.301 3.422 10,711,091 3.3455 -2.17%
2020-10-29 0 3.680 3.670 3.680 3.520 3.690 11,824,179 42,818,548 3.6213 3.412 3.403 3.412 3.264 3.422 12,751,161 3.3580 3.08%
2020-10-28 0 3.570 3.560 3.570 3.550 3.660 10,431,000 37,289,860 3.5749 3.310 3.301 3.310 3.292 3.394 11,248,761 3.3150 -0.83%
2020-10-27 0 3.600 3.590 3.600 3.580 3.670 13,065,914 47,185,661 3.6114 3.338 3.329 3.338 3.320 3.403 14,090,244 3.3488 -2.44%
2020-10-23 0 3.690 3.680 3.690 3.650 3.750 10,563,000 38,968,906 3.6892 3.422 3.412 3.422 3.385 3.477 11,391,109 3.4210 -1.07%
2020-10-22 0 3.730 3.720 3.730 3.570 3.870 66,431,354 245,293,353 3.6924 3.459 3.450 3.459 3.310 3.589 71,639,383 3.4240 -2.36%
2020-10-21 0 3.820 3.810 3.820 3.800 3.980 23,229,000 89,060,288 3.8340 3.542 3.533 3.542 3.524 3.691 25,050,087 3.5553 -3.05%
2020-10-20 0 3.940 3.940 3.950 3.840 3.960 10,530,435 40,960,279 3.8897 3.654 3.654 3.663 3.561 3.672 11,355,991 3.6069 0.77%
2020-10-19 0 3.910 3.910 3.920 3.910 4.070 13,252,290 52,522,113 3.9632 3.626 3.626 3.635 3.626 3.774 14,291,232 3.6751 -2.98%
2020-10-16 0 4.030 4.020 4.030 3.950 4.050 7,870,906 31,492,038 4.0011 3.737 3.728 3.737 3.663 3.756 8,487,963 3.7102 0.75%
2020-10-15 0 4.000 3.990 4.000 3.980 4.060 9,925,000 39,922,360 4.0224 3.709 3.700 3.709 3.691 3.765 10,703,092 3.7300 -1.48%
2020-10-14 0 4.060 4.060 4.070 4.030 4.180 17,567,997 71,511,497 4.0706 3.765 3.765 3.774 3.737 3.876 18,945,278 3.7746 -2.40%
2020-10-12 0 4.160 4.160 4.170 4.160 4.280 20,819,388 87,627,947 4.2090 3.858 3.858 3.867 3.858 3.969 22,451,569 3.9030 3.23%
2020-10-09 0 4.030 4.030 4.040 3.950 4.100 17,584,032 70,709,597 4.0212 3.737 3.737 3.746 3.663 3.802 18,962,570 3.7289 -1.71%
2020-10-08 0 4.100 4.090 4.100 3.980 4.120 7,474,870 30,335,207 4.0583 3.802 3.793 3.802 3.691 3.820 8,060,879 3.7633 1.74%
2020-10-07 0 4.030 4.020 4.030 3.960 4.050 3,786,843 15,178,883 4.0083 3.737 3.728 3.737 3.672 3.756 4,083,721 3.7169 0.50%
2020-10-06 0 4.010 4.010 4.020 3.970 4.050 3,685,808 14,785,728 4.0115 3.718 3.718 3.728 3.681 3.756 3,974,765 3.7199 1.26%
2020-10-05 0 3.960 3.960 3.970 3.910 4.080 4,614,000 18,367,055 3.9807 3.672 3.672 3.681 3.626 3.783 4,975,724 3.6913 0.25%
2020-09-30 0 3.950 3.950 3.970 3.910 4.040 9,597,778 38,067,562 3.9663 3.663 3.663 3.681 3.626 3.746 10,350,216 3.6779 -0.25%
2020-09-29 0 3.960 3.960 3.970 3.910 4.040 9,637,000 38,071,340 3.9505 3.672 3.672 3.681 3.626 3.746 10,392,513 3.6633 -2.22%
2020-09-28 0 4.050 4.050 4.060 3.830 4.080 22,997,000 91,656,045 3.9856 3.756 3.756 3.765 3.552 3.783 24,799,899 3.6958 5.19%
2020-09-25 0 3.850 3.840 3.850 3.760 4.190 55,338,834 215,790,323 3.8994 3.570 3.561 3.570 3.487 3.885 59,677,241 3.6160 -5.41%
2020-09-24 0 4.070 4.070 4.080 4.070 4.220 23,302,939 96,150,976 4.1261 3.774 3.774 3.783 3.774 3.913 25,129,823 3.8262 -4.24%
2020-09-23 0 4.250 4.240 4.250 4.160 4.370 19,945,326 84,425,503 4.2328 3.941 3.932 3.941 3.858 4.052 21,508,983 3.9251 -1.16%
2020-09-22 0 4.300 4.290 4.300 4.270 4.420 13,508,504 58,539,257 4.3335 3.987 3.978 3.987 3.960 4.099 14,567,532 4.0185 -0.92%
2020-09-21 0 4.340 4.340 4.350 4.330 4.530 18,348,357 80,995,968 4.4143 4.024 4.024 4.034 4.015 4.201 19,786,816 4.0934 -2.91%
2020-09-18 0 4.470 4.440 4.470 4.300 4.470 16,416,632 72,679,780 4.4272 4.145 4.117 4.145 3.987 4.145 17,703,649 4.1054 3.95%
2020-09-17 0 4.300 4.300 4.310 4.290 4.430 18,482,946 80,154,227 4.3367 3.987 3.987 3.997 3.978 4.108 19,931,956 4.0214 -2.49%
2020-09-16 0 4.410 4.400 4.410 4.290 4.450 20,538,278 89,461,445 4.3558 4.089 4.080 4.089 3.978 4.126 22,148,420 4.0392 0.23%
2020-09-15 0 4.400 4.390 4.400 4.260 4.500 28,907,783 127,667,713 4.4164 4.080 4.071 4.080 3.950 4.173 31,174,071 4.0953 2.56%
2020-09-14 0 4.290 4.280 4.290 4.230 4.330 17,041,000 73,044,875 4.2864 3.978 3.969 3.978 3.922 4.015 18,376,966 3.9748 0.70%
2020-09-11 0 4.260 4.240 4.260 4.180 4.340 17,578,218 74,270,605 4.2251 3.950 3.932 3.950 3.876 4.024 18,956,300 3.9180 -0.47%
2020-09-10 0 4.280 4.280 4.290 4.100 4.330 24,074,000 102,122,480 4.2420 3.969 3.969 3.978 3.802 4.015 25,961,333 3.9336 4.65%
2020-09-09 0 4.090 4.090 4.100 4.040 4.160 17,656,000 72,203,320 4.0894 3.793 3.793 3.802 3.746 3.858 19,040,180 3.7922 -2.15%
2020-09-08 0 4.180 4.180 4.190 4.110 4.370 25,124,000 105,780,670 4.2103 3.876 3.876 3.885 3.811 4.052 27,093,650 3.9043 -2.56%
2020-09-07 0 4.290 4.290 4.300 4.220 4.580 52,247,320 231,314,706 4.4273 3.978 3.978 3.987 3.913 4.247 56,343,361 4.1054 0.70%
2020-09-04 0 4.260 4.260 4.270 3.930 4.300 33,607,000 139,905,340 4.1630 3.950 3.950 3.960 3.644 3.987 36,241,693 3.8603 4.93%
2020-09-03 0 4.060 4.060 4.070 3.930 4.160 28,308,270 116,158,679 4.1033 3.765 3.765 3.774 3.644 3.858 30,527,558 3.8050 2.78%
2020-09-02 0 3.950 3.950 3.960 3.900 3.980 13,545,875 53,428,271 3.9442 3.663 3.663 3.672 3.616 3.691 14,607,833 3.6575 0.77%
2020-09-01 0 3.920 3.910 3.920 3.880 4.010 9,298,000 36,695,595 3.9466 3.635 3.626 3.635 3.598 3.718 10,026,937 3.6597 0.51%
2020-08-31 0 3.900 3.900 3.910 3.900 4.050 22,332,699 88,327,359 3.9551 3.616 3.616 3.626 3.616 3.756 24,083,519 3.6675 -1.76%
2020-08-28 0 3.970 3.970 3.980 3.760 4.060 30,431,000 121,080,790 3.9789 3.681 3.681 3.691 3.487 3.765 32,816,704 3.6896 3.66%
2020-08-27 0 3.830 3.830 3.860 3.780 3.980 20,694,218 79,437,574 3.8386 3.552 3.552 3.579 3.505 3.691 22,316,586 3.5596 -2.79%
2020-08-26 0 3.940 3.930 3.940 3.880 4.030 19,531,973 76,788,950 3.9314 3.654 3.644 3.654 3.598 3.737 21,063,224 3.6456 -1.01%
2020-08-25 0 3.980 3.980 3.990 3.920 4.060 21,269,432 84,531,421 3.9743 3.691 3.691 3.700 3.635 3.765 22,936,895 3.6854 -0.25%
2020-08-24 0 3.990 3.990 4.000 3.980 4.130 11,905,000 48,124,035 4.0423 3.700 3.700 3.709 3.691 3.830 12,838,318 3.7485 -1.97%
2020-08-21 0 4.070 4.050 4.070 3.980 4.140 21,717,289 88,719,632 4.0852 3.774 3.756 3.774 3.691 3.839 23,419,863 3.7882 2.52%
2020-08-20 0 3.970 3.960 3.970 3.910 4.000 10,121,519 39,945,745 3.9466 3.681 3.672 3.681 3.626 3.709 10,915,017 3.6597 -0.75%
2020-08-19 0 4.000 3.990 4.000 3.920 4.020 6,920,500 27,589,020 3.9866 3.709 3.700 3.709 3.635 3.728 7,463,047 3.6967 1.27%
2020-08-18 0 3.950 3.930 3.950 3.900 4.020 16,879,000 66,742,530 3.9542 3.663 3.644 3.663 3.616 3.728 18,202,265 3.6667 -1.50%
2020-08-17 0 4.010 4.000 4.010 3.910 4.070 14,014,556 56,085,304 4.0019 3.718 3.709 3.718 3.626 3.774 15,113,257 3.7110 0.25%
2020-08-14 0 4.000 4.000 4.010 3.900 4.030 18,757,697 74,440,083 3.9685 3.709 3.709 3.718 3.616 3.737 20,228,247 3.6800 0.00%
2020-08-13 0 4.000 4.000 4.020 3.930 4.190 27,158,013 109,467,602 4.0308 3.709 3.709 3.728 3.644 3.885 29,287,124 3.7377 1.52%
2020-08-12 0 3.940 3.930 3.940 3.790 4.080 31,399,000 121,768,300 3.8781 3.654 3.644 3.654 3.514 3.783 33,860,592 3.5962 -1.25%
2020-08-11 0 3.990 3.980 3.990 3.740 4.190 73,099,313 293,582,535 4.0162 3.700 3.691 3.700 3.468 3.885 78,830,091 3.7242 7.84%
2020-08-10 0 3.700 3.700 3.710 3.680 3.850 16,203,000 60,742,760 3.7489 3.431 3.431 3.440 3.412 3.570 17,473,269 3.4763 -2.63%
2020-08-07 0 3.800 3.790 3.800 3.560 3.800 32,635,184 120,769,694 3.7006 3.524 3.514 3.524 3.301 3.524 35,193,689 3.4316 4.97%
2020-08-06 0 3.620 3.620 3.640 3.500 3.650 17,391,396 62,139,285 3.5730 3.357 3.357 3.375 3.246 3.385 18,754,832 3.3132 2.55%
2020-08-05 0 3.530 3.530 3.540 3.450 3.620 20,846,592 73,771,636 3.5388 3.273 3.273 3.283 3.199 3.357 22,480,905 3.2815 2.02%
2020-08-04 0 3.460 3.450 3.460 3.390 3.510 9,431,474 32,585,506 3.4550 3.208 3.199 3.208 3.144 3.255 10,170,875 3.2038 1.76%
2020-08-03 0 3.400 3.400 3.410 3.320 3.500 16,735,107 56,907,105 3.4005 3.153 3.153 3.162 3.079 3.246 18,047,092 3.1533 -1.16%
2020-07-31 0 3.440 3.440 3.450 3.410 3.560 12,747,875 44,430,314 3.4853 3.190 3.190 3.199 3.162 3.301 13,747,272 3.2319 0.88%
2020-07-30 0 3.410 3.400 3.410 3.380 3.460 6,426,250 22,025,564 3.4274 3.162 3.153 3.162 3.134 3.208 6,930,050 3.1783 0.89%
2020-07-29 0 3.380 3.380 3.400 3.300 3.430 8,315,700 28,198,531 3.3910 3.134 3.134 3.153 3.060 3.181 8,967,627 3.1445 3.05%
2020-07-28 0 3.280 3.270 3.280 3.270 3.320 5,659,000 18,642,015 3.2942 3.042 3.032 3.042 3.032 3.079 6,102,649 3.0547 0.92%
2020-07-27 0 3.250 3.250 3.260 3.240 3.380 11,516,662 37,813,554 3.2834 3.014 3.014 3.023 3.004 3.134 12,419,535 3.0447 -2.40%
2020-07-24 0 3.330 3.320 3.330 3.270 3.430 19,417,055 64,703,439 3.3323 3.088 3.079 3.088 3.032 3.181 20,939,297 3.0900 -3.76%
2020-07-23 0 3.460 3.460 3.470 3.300 3.470 14,781,630 50,038,278 3.3852 3.208 3.208 3.218 3.060 3.218 15,940,468 3.1391 4.85%
2020-07-22 0 3.300 3.290 3.300 3.280 3.440 11,240,382 37,817,507 3.3644 3.060 3.051 3.060 3.042 3.190 12,121,596 3.1198 -4.35%
2020-07-21 0 3.450 3.450 3.460 3.390 3.500 12,130,184 41,776,339 3.4440 3.199 3.199 3.208 3.144 3.246 13,081,156 3.1936 -1.43%
2020-07-20 0 3.500 3.500 3.510 3.190 3.510 28,327,000 96,592,200 3.4099 3.246 3.246 3.255 2.958 3.255 30,547,756 3.1620 8.02%
2020-07-17 0 3.240 3.240 3.250 3.230 3.370 15,122,213 49,623,797 3.2815 3.004 3.004 3.014 2.995 3.125 16,307,751 3.0430 -1.82%
2020-07-16 0 3.300 3.300 3.310 3.280 3.470 17,073,000 57,225,515 3.3518 3.060 3.060 3.069 3.042 3.218 18,411,475 3.1081 -4.35%
2020-07-15 0 3.450 3.450 3.460 3.420 3.610 14,915,000 52,083,200 3.4920 3.199 3.199 3.208 3.171 3.348 16,084,293 3.2381 -2.54%
2020-07-14 0 3.540 3.540 3.550 3.520 3.650 13,966,000 50,011,710 3.5810 3.283 3.283 3.292 3.264 3.385 15,060,895 3.3206 -3.01%
2020-07-13 0 3.650 3.650 3.660 3.550 3.700 18,076,922 65,505,458 3.6237 3.385 3.385 3.394 3.292 3.431 19,494,101 3.3603 0.00%
2020-07-10 0 3.650 3.630 3.650 3.510 3.680 27,440,005 98,747,877 3.5987 3.385 3.366 3.385 3.255 3.412 29,591,223 3.3371 -1.88%
2020-07-09 0 3.720 3.700 3.720 3.650 3.840 33,459,000 124,260,235 3.7138 3.450 3.431 3.450 3.385 3.561 36,082,090 3.4438 -1.59%
2020-07-08 0 3.780 3.760 3.780 3.680 3.830 22,931,176 86,261,791 3.7618 3.505 3.487 3.505 3.412 3.552 24,728,915 3.4883 0.80%
2020-07-07 0 3.750 3.740 3.750 3.640 3.850 71,550,077 269,394,062 3.7651 3.477 3.468 3.477 3.375 3.570 77,159,399 3.4914 1.90%
2020-07-06 0 3.680 3.660 3.680 3.360 3.680 47,702,000 169,792,530 3.5594 3.412 3.394 3.412 3.116 3.412 51,441,701 3.3007 11.18%
2020-07-03 0 3.310 3.300 3.310 3.220 3.360 28,029,355 92,695,417 3.3071 3.069 3.060 3.069 2.986 3.116 30,226,777 3.0667 1.85%
2020-07-02 0 3.250 3.250 3.260 3.030 3.290 42,669,000 136,252,111 3.1932 3.014 3.014 3.023 2.810 3.051 46,014,128 2.9611 11.30%
2020-06-30 0 2.920 2.920 2.950 2.920 3.000 10,055,000 29,691,760 2.9529 2.708 2.708 2.736 2.708 2.782 10,843,283 2.7383 -0.68%
2020-06-29 0 2.940 2.940 2.950 2.860 2.970 9,166,000 26,714,040 2.9145 2.726 2.726 2.736 2.652 2.754 9,884,588 2.7026 -0.68%
2020-06-26 0 2.960 2.950 2.960 2.930 3.030 6,356,000 18,778,770 2.9545 2.745 2.736 2.745 2.717 2.810 6,854,292 2.7397 -1.33%
2020-06-24 0 3.000 2.990 3.000 2.960 3.090 12,484,000 37,383,690 2.9945 2.782 2.773 2.782 2.745 2.865 13,462,710 2.7768 -1.96%
2020-06-23 0 3.060 3.060 3.070 2.950 3.090 8,665,406 26,302,448 3.0353 2.838 2.838 2.847 2.736 2.865 9,344,749 2.8147 0.00%
2020-06-22 0 3.060 3.050 3.060 3.050 3.160 13,555,000 41,820,120 3.0852 2.838 2.828 2.838 2.828 2.930 14,617,673 2.8609 -3.16%
2020-06-19 0 3.260 3.250 3.260 3.230 3.340 19,334,656 63,300,904 3.2740 2.930 2.921 2.930 2.903 3.002 21,510,262 2.9428 0.93%
2020-06-18 0 3.230 3.230 3.240 3.150 3.260 10,810,278 34,803,661 3.2195 2.903 2.903 2.912 2.831 2.930 12,026,690 2.8939 1.25%
2020-06-17 0 3.190 3.180 3.190 3.150 3.220 5,300,812 16,812,976 3.1718 2.867 2.858 2.867 2.831 2.894 5,897,279 2.8510 0.00%
2020-06-16 0 3.190 3.190 3.200 3.130 3.240 14,058,000 44,890,268 3.1932 2.867 2.867 2.876 2.813 2.912 15,639,857 2.8702 3.24%
2020-06-15 0 3.090 3.090 3.100 3.050 3.150 12,031,200 37,358,766 3.1052 2.777 2.777 2.786 2.742 2.831 13,384,994 2.7911 -1.90%
2020-06-12 0 3.150 3.150 3.160 3.050 3.190 7,078,090 22,166,575 3.1317 2.831 2.831 2.840 2.742 2.867 7,874,542 2.8150 -0.63%
2020-06-11 0 3.170 3.160 3.170 3.110 3.260 10,484,126 33,359,836 3.1819 2.849 2.840 2.849 2.795 2.930 11,663,838 2.8601 -2.76%
2020-06-10 0 3.260 3.250 3.260 3.200 3.290 10,999,000 35,676,105 3.2436 2.930 2.921 2.930 2.876 2.957 12,236,648 2.9155 -0.61%
2020-06-09 0 3.280 3.280 3.290 3.280 3.340 10,546,000 34,947,730 3.3138 2.948 2.948 2.957 2.948 3.002 11,732,674 2.9787 -0.91%
2020-06-08 0 3.310 3.300 3.310 3.260 3.370 12,758,434 42,312,863 3.3165 2.975 2.966 2.975 2.930 3.029 14,194,059 2.9810 1.22%
2020-06-05 0 3.270 3.260 3.270 3.120 3.340 15,511,010 50,165,926 3.2342 2.939 2.930 2.939 2.804 3.002 17,256,365 2.9071 2.51%
2020-06-04 0 3.190 3.180 3.190 3.110 3.200 12,179,000 38,422,870 3.1548 2.867 2.858 2.867 2.795 2.876 13,549,425 2.8358 1.92%
2020-06-03 0 3.130 3.120 3.130 3.110 3.250 18,432,000 58,511,140 3.1744 2.813 2.804 2.813 2.795 2.921 20,506,036 2.8534 0.64%
2020-06-02 0 3.110 3.110 3.120 3.030 3.120 10,989,852 33,825,269 3.0779 2.795 2.795 2.804 2.724 2.804 12,226,470 2.7666 2.64%
2020-06-01 0 3.030 3.030 3.040 2.880 3.050 19,777,018 59,076,043 2.9871 2.724 2.724 2.733 2.589 2.742 22,002,400 2.6850 7.07%
2020-05-29 0 2.830 2.820 2.830 2.770 2.850 15,640,261 44,016,535 2.8143 2.544 2.535 2.544 2.490 2.562 17,400,160 2.5297 0.00%
2020-05-28 0 2.830 2.820 2.830 2.790 2.910 5,440,035 15,400,453 2.8309 2.544 2.535 2.544 2.508 2.616 6,052,168 2.5446 -1.05%
2020-05-27 0 2.860 2.860 2.870 2.820 2.920 10,313,000 29,725,760 2.8824 2.571 2.571 2.580 2.535 2.625 11,473,456 2.5908 -1.38%
2020-05-26 0 2.900 2.900 2.910 2.870 2.950 6,102,000 17,775,290 2.9130 2.607 2.607 2.616 2.580 2.652 6,788,619 2.6184 0.69%
2020-05-25 0 2.880 2.870 2.880 2.780 2.880 6,029,000 17,132,585 2.8417 2.589 2.580 2.589 2.499 2.589 6,707,405 2.5543 1.41%
2020-05-22 0 2.840 2.830 2.840 2.800 2.940 22,340,000 63,496,680 2.8423 2.553 2.544 2.553 2.517 2.643 24,853,778 2.5548 -2.74%
2020-05-21 0 2.920 2.910 2.920 2.890 3.010 10,538,632 30,805,974 2.9231 2.625 2.616 2.625 2.598 2.706 11,724,477 2.6275 -1.35%
2020-05-20 0 2.960 2.960 2.980 2.940 3.070 10,034,133 29,852,511 2.9751 2.661 2.661 2.679 2.643 2.759 11,163,210 2.6742 -2.31%
2020-05-19 0 3.030 3.030 3.040 3.010 3.130 8,637,000 26,301,020 3.0452 2.724 2.724 2.733 2.706 2.813 9,608,867 2.7372 0.33%
2020-05-18 0 3.020 3.020 3.030 2.970 3.080 13,981,000 42,459,080 3.0369 2.715 2.715 2.724 2.670 2.768 15,554,193 2.7298 -1.31%
2020-05-15 0 3.060 3.060 3.080 3.050 3.130 9,494,000 29,178,595 3.0734 2.751 2.751 2.768 2.742 2.813 10,562,299 2.7625 -1.29%
2020-05-14 0 3.100 3.090 3.100 3.050 3.140 9,726,000 30,023,735 3.0870 2.786 2.777 2.786 2.742 2.822 10,820,405 2.7747 -1.27%
2020-05-13 0 3.140 3.140 3.150 3.020 3.180 14,320,000 44,680,090 3.1201 2.822 2.822 2.831 2.715 2.858 15,931,339 2.8045 2.61%
2020-05-12 0 3.060 3.060 3.080 2.990 3.100 18,069,060 55,285,339 3.0597 2.751 2.751 2.768 2.688 2.786 20,102,256 2.7502 -0.33%
2020-05-11 0 3.070 3.070 3.080 3.010 3.120 18,515,000 57,097,680 3.0839 2.759 2.759 2.768 2.706 2.804 20,598,375 2.7720 2.68%
2020-05-08 0 2.990 2.990 3.000 2.870 3.020 16,407,000 48,791,660 2.9738 2.688 2.688 2.697 2.580 2.715 18,253,175 2.6731 4.91%
2020-05-07 0 2.850 2.850 2.860 2.800 2.870 12,967,932 36,623,625 2.8242 2.562 2.562 2.571 2.517 2.580 14,427,131 2.5385 0.00%
2020-05-06 0 2.850 2.840 2.850 2.770 2.850 11,696,427 32,864,822 2.8098 2.562 2.553 2.562 2.490 2.562 13,012,552 2.5256 3.64%
2020-05-05 0 2.750 2.750 2.760 2.740 2.830 9,271,000 25,734,940 2.7759 2.472 2.472 2.481 2.463 2.544 10,314,207 2.4951 -0.72%
2020-05-04 0 2.770 2.760 2.770 2.750 2.900 13,121,406 36,574,087 2.7874 2.490 2.481 2.490 2.472 2.607 14,597,874 2.5054 -6.42%
2020-04-29 0 2.960 2.960 2.970 2.900 2.970 6,207,016 18,284,696 2.9458 2.661 2.661 2.670 2.607 2.670 6,905,452 2.6479 2.42%
2020-04-28 0 2.890 2.890 2.900 2.860 2.970 6,049,000 17,556,043 2.9023 2.598 2.598 2.607 2.571 2.670 6,729,656 2.6088 -1.37%
2020-04-27 0 2.930 2.920 2.930 2.860 2.950 14,829,000 43,233,030 2.9154 2.634 2.625 2.634 2.571 2.652 16,497,613 2.6206 2.81%
2020-04-24 0 2.850 2.850 2.860 2.850 2.920 10,008,000 28,767,210 2.8744 2.562 2.562 2.571 2.562 2.625 11,134,137 2.5837 -2.73%
2020-04-23 0 2.930 2.920 2.930 2.880 3.010 15,190,295 44,676,948 2.9412 2.634 2.625 2.634 2.589 2.706 16,899,562 2.6437 0.69%
2020-04-22 0 2.910 2.910 2.920 2.870 2.940 13,181,100 38,229,913 2.9004 2.616 2.616 2.625 2.580 2.643 14,664,285 2.6070 -1.02%
2020-04-21 0 2.940 2.930 2.940 2.880 3.030 11,903,278 34,919,041 2.9336 2.643 2.634 2.643 2.589 2.724 13,242,678 2.6369 -3.29%
2020-04-20 0 3.040 3.040 3.050 2.970 3.100 13,968,000 42,670,870 3.0549 2.733 2.733 2.742 2.670 2.786 15,539,730 2.7459 1.00%
2020-04-17 0 3.010 3.010 3.020 2.980 3.040 12,409,091 37,450,550 3.0180 2.706 2.706 2.715 2.679 2.733 13,805,407 2.7127 2.73%
2020-04-16 0 2.930 2.930 2.940 2.860 2.970 17,278,000 50,474,814 2.9213 2.634 2.634 2.643 2.571 2.670 19,222,183 2.6259 0.34%
2020-04-15 0 2.920 2.910 2.920 2.880 3.090 23,785,652 70,929,641 2.9820 2.625 2.616 2.625 2.589 2.777 26,462,100 2.6804 -3.95%
2020-04-14 0 3.040 3.040 3.050 3.000 3.110 20,605,000 62,926,560 3.0539 2.733 2.733 2.742 2.697 2.795 22,923,550 2.7451 1.33%
2020-04-09 0 3.000 3.000 3.010 2.980 3.040 11,724,875 35,178,945 3.0004 2.697 2.697 2.706 2.679 2.733 13,044,201 2.6969 1.01%
2020-04-08 0 2.970 2.960 2.970 2.940 3.100 20,376,000 61,389,985 3.0129 2.670 2.661 2.670 2.643 2.786 22,668,782 2.7081 -1.00%
2020-04-07 0 3.000 2.990 3.000 2.880 3.000 24,184,000 70,967,353 2.9345 2.697 2.688 2.697 2.589 2.697 26,905,272 2.6377 5.26%
2020-04-06 0 2.850 2.850 2.860 2.740 2.880 8,299,000 23,420,331 2.8221 2.562 2.562 2.571 2.463 2.589 9,232,834 2.5366 1.79%
2020-04-03 0 2.800 2.790 2.800 2.750 2.920 8,934,000 25,117,660 2.8115 2.517 2.508 2.517 2.472 2.625 9,939,286 2.5271 -2.10%
2020-04-02 0 2.860 2.850 2.860 2.720 2.860 10,347,000 29,052,690 2.8078 2.571 2.562 2.571 2.445 2.571 11,511,282 2.5238 2.88%
2020-04-01 0 2.780 2.770 2.780 2.750 3.010 34,470,286 100,396,773 2.9126 2.499 2.490 2.499 2.472 2.706 38,349,008 2.6180 -3.14%
2020-03-31 0 2.870 2.860 2.870 2.740 2.870 19,927,444 56,336,005 2.8271 2.580 2.571 2.580 2.463 2.580 22,169,753 2.5411 5.13%
2020-03-30 0 2.730 2.720 2.730 2.590 2.750 21,938,387 58,667,720 2.6742 2.454 2.445 2.454 2.328 2.472 24,406,974 2.4037 1.11%
2020-03-27 0 2.700 2.680 2.700 2.640 2.750 19,334,260 52,142,659 2.6969 2.427 2.409 2.427 2.373 2.472 21,509,821 2.4241 3.45%
2020-03-26 0 2.610 2.610 2.620 2.530 2.720 25,574,000 67,578,130 2.6425 2.346 2.346 2.355 2.274 2.445 28,451,680 2.3752 0.77%
2020-03-25 0 2.590 2.590 2.620 2.480 2.630 28,498,046 72,954,324 2.5600 2.328 2.328 2.355 2.229 2.364 31,704,750 2.3011 8.82%
2020-03-24 0 2.380 2.380 2.400 2.270 2.420 17,434,000 40,985,080 2.3509 2.139 2.139 2.157 2.040 2.175 19,395,737 2.1131 7.69%
2020-03-23 0 2.210 2.210 2.220 2.180 2.310 46,633,000 104,413,940 2.2391 1.986 1.986 1.995 1.960 2.076 51,880,315 2.0126 -7.53%
2020-03-20 0 2.390 2.380 2.390 2.270 2.420 40,031,474 94,196,867 2.3531 2.148 2.139 2.148 2.040 2.175 44,535,961 2.1151 6.22%
2020-03-19 0 2.250 2.250 2.290 2.140 2.430 37,010,822 84,170,576 2.2742 2.022 2.022 2.058 1.924 2.184 41,175,414 2.0442 -7.79%
2020-03-18 0 2.440 2.430 2.440 2.400 2.720 31,030,588 79,627,060 2.5661 2.193 2.184 2.193 2.157 2.445 34,522,263 2.3065 -6.87%
2020-03-17 0 2.620 2.610 2.630 2.500 2.760 31,325,830 81,825,051 2.6121 2.355 2.346 2.364 2.247 2.481 34,850,726 2.3479 -4.03%
2020-03-16 0 2.730 2.720 2.730 2.720 2.910 23,693,000 66,403,750 2.8027 2.454 2.445 2.454 2.445 2.616 26,359,023 2.5192 -7.14%
2020-03-13 0 2.940 2.940 2.950 2.740 2.980 39,330,151 111,803,248 2.8427 2.643 2.643 2.652 2.463 2.679 43,755,723 2.5552 -2.33%
2020-03-12 0 3.010 3.000 3.010 2.990 3.120 39,850,748 120,977,796 3.0358 2.706 2.697 2.706 2.688 2.804 44,334,899 2.7287 -5.05%
2020-03-11 0 3.170 3.170 3.180 3.160 3.300 23,752,000 76,474,160 3.2197 2.849 2.849 2.858 2.840 2.966 26,424,662 2.8940 -2.16%
2020-03-10 0 3.240 3.240 3.250 3.130 3.320 21,637,000 69,938,059 3.2323 2.912 2.912 2.921 2.813 2.984 24,071,674 2.9054 0.62%
2020-03-09 0 3.220 3.220 3.230 3.200 3.450 33,235,000 108,801,850 3.2737 2.894 2.894 2.903 2.876 3.101 36,974,723 2.9426 -8.00%
2020-03-06 0 3.500 3.490 3.500 3.490 3.590 10,445,820 36,789,448 3.5219 3.146 3.137 3.146 3.137 3.227 11,621,222 3.1657 -3.05%
2020-03-05 0 3.610 3.610 3.620 3.560 3.670 22,077,000 79,582,680 3.6048 3.245 3.245 3.254 3.200 3.299 24,561,184 3.2402 0.00%
2020-03-04 0 3.610 3.610 3.620 3.500 3.650 18,443,000 66,155,220 3.5870 3.245 3.245 3.254 3.146 3.281 20,518,274 3.2242 2.56%
2020-03-03 0 3.520 3.520 3.530 3.510 3.640 12,231,000 43,545,990 3.5603 3.164 3.164 3.173 3.155 3.272 13,607,277 3.2002 -1.40%
2020-03-02 0 3.570 3.570 3.580 3.460 3.630 14,883,400 53,182,511 3.5733 3.209 3.209 3.218 3.110 3.263 16,558,134 3.2119 3.18%
2020-02-28 0 3.460 3.450 3.460 3.410 3.550 13,638,474 47,411,364 3.4763 3.110 3.101 3.110 3.065 3.191 15,173,125 3.1247 -2.54%
2020-02-27 0 3.550 3.550 3.570 3.520 3.600 7,908,000 28,104,176 3.5539 3.191 3.191 3.209 3.164 3.236 8,797,837 3.1944 0.00%
2020-02-26 0 3.550 3.550 3.560 3.450 3.660 15,226,000 54,679,190 3.5912 3.191 3.191 3.200 3.101 3.290 16,939,285 3.2280 0.57%
2020-02-25 0 3.530 3.530 3.550 3.500 3.600 10,207,618 36,178,594 3.5443 3.173 3.173 3.191 3.146 3.236 11,356,216 3.1858 -0.28%
2020-02-24 0 3.540 3.540 3.550 3.500 3.650 14,600,000 52,035,919 3.5641 3.182 3.182 3.191 3.146 3.281 16,242,845 3.2036 -0.84%
2020-02-21 0 3.570 3.570 3.600 3.570 3.630 6,667,773 23,952,337 3.5923 3.209 3.209 3.236 3.209 3.263 7,418,055 3.2289 -1.38%
2020-02-20 0 3.620 3.620 3.630 3.550 3.650 9,260,000 33,303,985 3.5965 3.254 3.254 3.263 3.191 3.281 10,301,969 3.2328 0.56%
2020-02-19 0 3.600 3.580 3.600 3.530 3.670 12,290,000 44,140,785 3.5916 3.236 3.218 3.236 3.173 3.299 13,672,916 3.2283 1.69%
2020-02-18 0 3.540 3.540 3.550 3.530 3.640 12,752,000 45,539,865 3.5712 3.182 3.182 3.191 3.173 3.272 14,186,901 3.2100 -3.28%
2020-02-17 0 3.660 3.650 3.660 3.650 3.720 8,337,000 30,670,270 3.6788 3.290 3.281 3.290 3.281 3.344 9,275,110 3.3067 -0.54%
2020-02-14 0 3.680 3.680 3.690 3.530 3.700 23,600,000 85,612,178 3.6276 3.308 3.308 3.317 3.173 3.326 26,255,558 3.2607 3.37%
2020-02-13 0 3.560 3.550 3.560 3.470 3.600 17,441,900 61,765,953 3.5412 3.200 3.191 3.200 3.119 3.236 19,404,526 3.1831 2.30%
2020-02-12 0 3.480 3.470 3.480 3.430 3.530 10,611,249 37,010,448 3.4879 3.128 3.119 3.128 3.083 3.173 11,805,265 3.1351 0.00%
2020-02-11 0 3.480 3.470 3.480 3.400 3.540 17,315,000 60,373,063 3.4867 3.128 3.119 3.128 3.056 3.182 19,263,347 3.1341 2.65%
2020-02-10 0 3.390 3.390 3.400 3.250 3.400 15,552,031 52,097,105 3.3499 3.047 3.047 3.056 2.921 3.056 17,302,002 3.0110 1.80%
2020-02-07 0 3.330 3.330 3.340 3.300 3.390 12,630,052 42,064,533 3.3305 2.993 2.993 3.002 2.966 3.047 14,051,231 2.9937 -2.35%
2020-02-06 0 3.410 3.410 3.420 3.310 3.440 21,207,034 71,681,257 3.3801 3.065 3.065 3.074 2.975 3.092 23,593,327 3.0382 2.10%
2020-02-05 0 3.340 3.340 3.350 3.320 3.450 17,522,484 59,118,826 3.3739 3.002 3.002 3.011 2.984 3.101 19,494,178 3.0326 -1.76%
2020-02-04 0 3.400 3.400 3.410 3.310 3.420 21,515,000 72,698,865 3.3790 3.056 3.056 3.065 2.975 3.074 23,935,946 3.0372 3.03%
2020-02-03 0 3.300 3.300 3.310 3.110 3.340 26,698,281 86,407,078 3.2364 2.966 2.966 2.975 2.795 3.002 29,702,469 2.9091 0.92%
2020-01-31 0 3.270 3.260 3.270 3.220 3.370 9,840,000 32,136,710 3.2659 2.939 2.930 2.939 2.894 3.029 10,947,233 2.9356 0.00%
2020-01-30 0 3.270 3.260 3.270 3.250 3.500 13,664,600 45,218,691 3.3092 2.939 2.930 2.939 2.921 3.146 15,202,191 2.9745 -5.49%
2020-01-29 0 3.460 3.440 3.460 3.400 3.550 14,383,404 50,052,906 3.4799 3.110 3.092 3.110 3.056 3.191 16,001,877 3.1279 -5.21%
2020-01-24 0 3.650 3.650 3.660 3.590 3.680 4,143,000 15,088,195 3.6419 3.281 3.281 3.290 3.227 3.308 4,609,185 3.2735 -0.54%
2020-01-23 0 3.670 3.660 3.680 3.600 3.800 15,023,295 54,880,833 3.6530 3.299 3.290 3.308 3.236 3.416 16,713,771 3.2836 -3.93%
2020-01-22 0 3.820 3.810 3.820 3.720 3.850 9,324,470 35,419,649 3.7986 3.434 3.425 3.434 3.344 3.461 10,373,693 3.4144 1.87%
2020-01-21 0 3.750 3.740 3.750 3.730 3.890 24,712,979 93,687,189 3.7910 3.371 3.362 3.371 3.353 3.497 27,493,773 3.4076 -4.09%
2020-01-20 0 3.910 3.910 3.920 3.910 4.060 11,053,870 43,618,524 3.9460 3.515 3.515 3.524 3.515 3.649 12,297,692 3.5469 -3.69%
2020-01-17 0 4.060 4.050 4.060 3.970 4.120 15,226,257 61,422,903 4.0340 3.649 3.640 3.649 3.568 3.703 16,939,571 3.6260 -0.49%
2020-01-16 0 4.080 4.070 4.080 3.950 4.080 20,616,368 83,059,805 4.0288 3.667 3.658 3.667 3.550 3.667 22,936,197 3.6213 3.82%
2020-01-15 0 3.930 3.920 3.930 3.910 4.080 20,313,561 80,373,974 3.9567 3.533 3.524 3.533 3.515 3.667 22,599,317 3.5565 -2.96%
2020-01-14 0 4.050 4.040 4.050 4.010 4.130 13,844,444 56,169,762 4.0572 3.640 3.631 3.640 3.604 3.712 15,402,271 3.6468 -0.25%
2020-01-13 0 4.060 4.050 4.060 4.030 4.170 24,297,305 99,389,372 4.0906 3.649 3.640 3.649 3.622 3.748 27,031,326 3.6768 0.50%
2020-01-10 0 4.040 4.030 4.040 3.980 4.090 18,853,078 75,999,236 4.0311 3.631 3.622 3.631 3.577 3.676 20,974,495 3.6234 0.00%
2020-01-09 0 4.040 4.030 4.040 3.970 4.120 24,273,700 98,165,561 4.0441 3.631 3.622 3.631 3.568 3.703 27,005,065 3.6351 2.80%
2020-01-08 0 3.930 3.930 3.940 3.920 4.030 19,188,851 76,194,986 3.9708 3.533 3.533 3.541 3.524 3.622 21,348,050 3.5692 -2.24%
2020-01-07 0 4.020 4.020 4.030 3.880 4.130 33,819,632 136,532,740 4.0371 3.613 3.613 3.622 3.488 3.712 37,625,140 3.6288 4.69%
2020-01-06 0 3.840 3.840 3.850 3.800 3.950 26,595,000 102,987,436 3.8724 3.452 3.452 3.461 3.416 3.550 29,587,566 3.4808 -2.29%
2020-01-03 0 3.930 3.920 3.930 3.890 3.980 33,425,400 131,543,416 3.9354 3.533 3.524 3.533 3.497 3.577 37,186,548 3.5374 0.77%
2020-01-02 0 3.900 3.890 3.900 3.750 3.920 37,902,449 146,063,527 3.8537 3.506 3.497 3.506 3.371 3.524 42,167,371 3.4639 4.84%
2019-12-31 0 3.720 3.720 3.730 3.600 3.750 11,674,020 43,033,763 3.6863 3.344 3.344 3.353 3.236 3.371 12,987,623 3.3134 2.20%
2019-12-30 0 3.640 3.640 3.650 3.600 3.680 16,493,000 60,349,471 3.6591 3.272 3.272 3.281 3.236 3.308 18,348,852 3.2890 0.55%
2019-12-27 0 3.620 3.620 3.630 3.520 3.680 23,503,896 84,673,114 3.6025 3.254 3.254 3.263 3.164 3.308 26,148,640 3.2381 4.32%
2019-12-24 0 3.470 3.460 3.470 3.430 3.520 3,646,000 12,617,090 3.4605 3.119 3.110 3.119 3.083 3.164 4,056,261 3.1105 -0.29%
2019-12-23 0 3.480 3.470 3.480 3.430 3.530 16,136,540 56,357,290 3.4925 3.128 3.119 3.128 3.083 3.173 17,952,282 3.1393 0.87%
2019-12-20 0 3.450 3.450 3.460 3.450 3.550 12,236,000 42,739,940 3.4930 3.101 3.101 3.110 3.101 3.191 13,612,839 3.1397 -0.86%
2019-12-19 0 3.480 3.480 3.490 3.380 3.490 16,718,000 57,729,435 3.4531 3.128 3.128 3.137 3.038 3.137 18,599,170 3.1039 1.75%
2019-12-18 0 3.420 3.410 3.420 3.350 3.430 14,826,663 50,333,997 3.3948 3.074 3.065 3.074 3.011 3.083 16,495,013 3.0515 0.00%
2019-12-17 0 3.420 3.420 3.430 3.260 3.440 29,005,000 97,765,175 3.3706 3.074 3.074 3.083 2.930 3.092 32,268,748 3.0297 4.91%
2019-12-16 0 3.260 3.250 3.260 3.220 3.340 28,144,000 92,108,915 3.2728 2.930 2.921 2.930 2.894 3.002 31,310,865 2.9418 1.24%
2019-12-13 0 3.220 3.220 3.240 3.210 3.360 30,217,000 98,454,787 3.2583 2.894 2.894 2.912 2.885 3.020 33,617,127 2.9287 0.31%
2019-12-12 0 3.210 3.210 3.220 3.160 3.270 33,754,353 108,891,029 3.2260 2.885 2.885 2.894 2.840 2.939 37,552,516 2.8997 1.58%
2019-12-11 0 3.160 3.160 3.170 3.140 3.270 35,436,316 112,729,931 3.1812 2.840 2.840 2.849 2.822 2.939 39,423,739 2.8594 0.64%
2019-12-10 0 3.140 3.140 3.150 3.140 3.290 21,527,000 68,776,460 3.1949 2.822 2.822 2.831 2.822 2.957 23,949,296 2.8718 -3.38%
2019-12-09 0 3.250 3.250 3.260 3.120 3.310 30,485,113 99,235,233 3.2552 2.921 2.921 2.930 2.804 2.975 33,915,409 2.9260 3.83%
2019-12-06 0 3.130 3.130 3.140 3.070 3.160 15,925,054 49,569,886 3.1127 2.813 2.813 2.822 2.759 2.840 17,716,999 2.7979 1.62%
2019-12-05 0 3.080 3.070 3.080 3.040 3.150 13,042,000 40,063,580 3.0719 2.768 2.759 2.768 2.733 2.831 14,509,533 2.7612 0.00%
2019-12-04 0 3.080 3.070 3.080 3.070 3.160 10,455,604 32,410,920 3.0999 2.768 2.759 2.768 2.759 2.840 11,632,107 2.7863 -2.22%
2019-12-03 0 3.150 3.140 3.150 3.090 3.180 10,364,000 32,625,340 3.1479 2.831 2.822 2.831 2.777 2.858 11,530,195 2.8296 0.00%
2019-12-02 0 3.150 3.140 3.150 3.080 3.220 13,918,000 44,019,965 3.1628 2.831 2.822 2.831 2.768 2.894 15,484,104 2.8429 2.27%
2019-11-29 0 3.080 3.070 3.080 3.050 3.190 16,114,000 49,794,485 3.0901 2.768 2.759 2.768 2.742 2.867 17,927,206 2.7776 -2.84%
2019-11-28 0 3.170 3.170 3.180 3.150 3.280 7,068,000 22,530,070 3.1876 2.849 2.849 2.858 2.831 2.948 7,863,317 2.8652 -2.16%
2019-11-27 0 3.270 3.260 3.270 3.220 3.310 8,256,236 26,977,916 3.2676 2.912 2.903 2.912 2.868 2.948 9,270,306 2.9101 0.00%
2019-11-26 0 3.270 3.260 3.270 3.220 3.340 12,373,431 40,442,119 3.2685 2.912 2.903 2.912 2.868 2.975 13,893,195 2.9109 -0.61%
2019-11-25 0 3.290 3.280 3.290 3.220 3.310 8,075,000 26,414,900 3.2712 2.930 2.921 2.930 2.868 2.948 9,066,810 2.9134 2.81%
2019-11-22 0 3.200 3.190 3.200 3.160 3.310 14,343,000 45,931,200 3.2023 2.850 2.841 2.850 2.814 2.948 16,104,676 2.8520 -2.14%
2019-11-21 0 3.270 3.260 3.270 3.220 3.310 8,619,031 28,005,914 3.2493 2.912 2.903 2.912 2.868 2.948 9,677,662 2.8939 -1.51%
2019-11-20 0 3.320 3.310 3.320 3.270 3.360 8,660,000 28,620,740 3.3049 2.957 2.948 2.957 2.912 2.992 9,723,663 2.9434 -1.19%
2019-11-19 0 3.360 3.360 3.370 3.280 3.360 7,008,390 23,414,129 3.3409 2.992 2.992 3.001 2.921 2.992 7,869,194 2.9754 2.13%
2019-11-18 0 3.290 3.290 3.300 3.250 3.340 5,969,000 19,679,205 3.2969 2.930 2.930 2.939 2.894 2.975 6,702,141 2.9363 0.30%
2019-11-15 0 3.280 3.270 3.280 3.250 3.400 13,350,000 43,973,030 3.2939 2.921 2.912 2.921 2.894 3.028 14,989,711 2.9335 -2.09%
2019-11-14 0 3.350 3.330 3.350 3.340 3.410 5,629,000 18,930,175 3.3630 2.984 2.966 2.984 2.975 3.037 6,320,381 2.9951 -1.18%
2019-11-13 0 3.390 3.380 3.390 3.350 3.450 10,015,000 33,989,439 3.3939 3.019 3.010 3.019 2.984 3.073 11,245,090 3.0226 -2.02%
2019-11-12 0 3.460 3.450 3.460 3.320 3.480 13,191,063 44,654,968 3.3852 3.082 3.073 3.082 2.957 3.099 14,811,253 3.0149 1.76%
2019-11-11 0 3.400 3.390 3.400 3.390 3.520 16,597,000 57,518,450 3.4656 3.028 3.019 3.028 3.019 3.135 18,635,523 3.0865 -3.41%
2019-11-08 0 3.520 3.510 3.520 3.490 3.560 14,722,124 51,896,759 3.5251 3.135 3.126 3.135 3.108 3.171 16,530,366 3.1395 0.28%
2019-11-07 0 3.510 3.500 3.510 3.470 3.560 8,875,440 31,005,557 3.4934 3.126 3.117 3.126 3.090 3.171 9,965,564 3.1113 -0.57%
2019-11-06 0 3.530 3.520 3.530 3.500 3.570 13,960,000 49,356,243 3.5355 3.144 3.135 3.144 3.117 3.179 15,674,634 3.1488 -0.28%
2019-11-05 0 3.540 3.530 3.540 3.460 3.570 12,639,000 44,587,993 3.5278 3.153 3.144 3.153 3.082 3.179 14,191,382 3.1419 0.85%
2019-11-04 0 3.510 3.500 3.510 3.470 3.550 11,068,560 38,800,022 3.5054 3.126 3.117 3.126 3.090 3.162 12,428,054 3.1220 0.86%
2019-11-01 0 3.480 3.470 3.480 3.350 3.500 15,242,000 52,393,880 3.4375 3.099 3.090 3.099 2.984 3.117 17,114,095 3.0614 1.16%
2019-10-31 0 3.440 3.430 3.440 3.370 3.450 8,394,000 28,642,485 3.4123 3.064 3.055 3.064 3.001 3.073 9,424,991 3.0390 1.78%
2019-10-30 0 3.380 3.370 3.380 3.360 3.430 8,426,000 28,521,284 3.3849 3.010 3.001 3.010 2.992 3.055 9,460,922 3.0146 -1.17%
2019-10-29 0 3.420 3.410 3.420 3.390 3.550 14,554,002 49,945,967 3.4318 3.046 3.037 3.046 3.019 3.162 16,341,594 3.0564 -3.12%
2019-10-28 0 3.530 3.520 3.530 3.500 3.590 5,918,050 20,910,273 3.5333 3.144 3.135 3.144 3.117 3.197 6,644,933 3.1468 -0.84%
2019-10-25 0 3.560 3.550 3.560 3.480 3.570 6,463,000 22,788,390 3.5260 3.171 3.162 3.171 3.099 3.179 7,256,817 3.1403 0.56%
2019-10-24 0 3.540 3.530 3.540 3.450 3.600 18,100,680 64,052,028 3.5387 3.153 3.144 3.153 3.073 3.206 20,323,892 3.1516 3.81%
2019-10-23 0 3.410 3.400 3.410 3.380 3.460 10,557,536 35,934,331 3.4037 3.037 3.028 3.037 3.010 3.082 11,854,263 3.0313 -1.16%
2019-10-22 0 3.450 3.450 3.460 3.390 3.510 9,861,000 34,008,660 3.4488 3.073 3.073 3.082 3.019 3.126 11,072,175 3.0715 -1.15%
2019-10-21 0 3.490 3.480 3.490 3.420 3.520 10,441,000 36,354,248 3.4819 3.108 3.099 3.108 3.046 3.135 11,723,414 3.1010 1.75%
2019-10-18 0 3.430 3.430 3.440 3.390 3.520 20,766,009 71,247,246 3.4310 3.055 3.055 3.064 3.019 3.135 23,316,590 3.0556 -1.72%
2019-10-17 0 3.490 3.490 3.500 3.440 3.630 16,759,000 58,633,460 3.4986 3.108 3.108 3.117 3.064 3.233 18,817,421 3.1159 -3.32%
2019-10-16 0 3.610 3.600 3.610 3.490 3.630 16,713,470 59,586,608 3.5652 3.215 3.206 3.215 3.108 3.233 18,766,298 3.1752 2.56%
2019-10-15 0 3.520 3.510 3.520 3.500 3.640 20,002,140 70,922,145 3.5457 3.135 3.126 3.135 3.117 3.242 22,458,899 3.1579 -3.30%
2019-10-14 0 3.640 3.630 3.640 3.600 3.710 15,474,000 56,565,680 3.6555 3.242 3.233 3.242 3.206 3.304 17,374,591 3.2557 -0.55%
2019-10-11 0 3.660 3.650 3.660 3.600 3.710 17,911,000 65,748,760 3.6709 3.260 3.251 3.260 3.206 3.304 20,110,915 3.2693 1.95%
2019-10-10 0 3.590 3.590 3.600 3.590 3.670 15,262,689 55,312,159 3.6240 3.197 3.197 3.206 3.197 3.269 17,137,326 3.2276 -1.37%
2019-10-09 0 3.640 3.630 3.640 3.540 3.720 19,130,930 70,097,417 3.6641 3.242 3.233 3.242 3.153 3.313 21,480,682 3.2633 1.39%
2019-10-08 0 3.590 3.590 3.610 3.530 3.710 27,087,390 98,292,988 3.6287 3.197 3.197 3.215 3.144 3.304 30,414,393 3.2318 3.16%
2019-10-04 0 3.480 3.470 3.480 3.420 3.590 13,389,000 46,824,800 3.4973 3.099 3.090 3.099 3.046 3.197 15,033,501 3.1147 1.75%
2019-10-03 0 3.420 3.420 3.430 3.340 3.450 9,634,000 32,539,780 3.3776 3.046 3.046 3.055 2.975 3.073 10,817,294 3.0081 0.88%
2019-10-02 0 3.390 3.390 3.400 3.310 3.470 8,734,644 29,438,980 3.3704 3.019 3.019 3.028 2.948 3.090 9,807,475 3.0017 -1.45%
2019-09-30 0 3.440 3.430 3.440 3.380 3.470 7,863,779 26,943,763 3.4263 3.064 3.055 3.064 3.010 3.090 8,829,646 3.0515 0.88%
2019-09-27 0 3.410 3.400 3.410 3.400 3.500 7,119,000 24,410,330 3.4289 3.037 3.028 3.037 3.028 3.117 7,993,390 3.0538 -3.12%
2019-09-26 0 3.520 3.510 3.520 3.380 3.570 22,262,772 77,844,098 3.4966 3.135 3.126 3.135 3.010 3.179 24,997,192 3.1141 3.23%
2019-09-25 0 3.410 3.400 3.410 3.370 3.500 12,608,586 43,004,511 3.4107 3.037 3.028 3.037 3.001 3.117 14,157,233 3.0376 -2.85%
2019-09-24 0 3.510 3.500 3.510 3.430 3.550 16,028,214 55,807,362 3.4818 3.126 3.117 3.126 3.055 3.162 17,996,876 3.1009 0.00%
2019-09-23 0 3.510 3.500 3.510 3.470 3.690 37,210,126 133,398,925 3.5850 3.126 3.117 3.126 3.090 3.286 41,780,452 3.1929 -0.28%
2019-09-20 0 3.520 3.520 3.530 3.380 3.600 49,442,000 173,829,360 3.5158 3.135 3.135 3.144 3.010 3.206 55,514,703 3.1312 4.45%
2019-09-19 0 3.370 3.360 3.370 3.340 3.470 14,064,000 47,546,410 3.3807 3.001 2.992 3.001 2.975 3.090 15,791,408 3.0109 -0.88%
2019-09-18 0 3.400 3.390 3.400 3.210 3.480 26,066,000 87,983,500 3.3754 3.028 3.019 3.028 2.859 3.099 29,267,551 3.0062 6.58%
2019-09-17 0 3.190 3.180 3.190 3.150 3.240 16,325,119 52,162,904 3.1953 2.841 2.832 2.841 2.805 2.886 18,330,248 2.8457 -2.74%
2019-09-16 0 3.280 3.270 3.280 3.170 3.340 23,006,190 75,519,453 3.2826 2.921 2.912 2.921 2.823 2.975 25,831,920 2.9235 1.55%
2019-09-13 0 3.230 3.210 3.230 3.090 3.230 12,393,000 39,139,580 3.1582 2.877 2.859 2.877 2.752 2.877 13,915,168 2.8127 3.53%
2019-09-12 0 3.120 3.110 3.120 3.030 3.200 16,445,000 51,405,730 3.1259 2.779 2.770 2.779 2.699 2.850 18,464,854 2.7840 3.31%
2019-09-11 0 3.020 3.020 3.030 2.950 3.040 4,975,000 14,904,810 2.9959 2.690 2.690 2.699 2.627 2.707 5,586,053 2.6682 0.33%
2019-09-10 0 3.010 3.010 3.020 2.940 3.050 10,513,000 31,463,600 2.9928 2.681 2.681 2.690 2.618 2.716 11,804,257 2.6654 -0.99%
2019-09-09 0 3.040 3.040 3.050 3.020 3.110 8,540,000 26,067,600 3.0524 2.707 2.707 2.716 2.690 2.770 9,588,924 2.7185 -0.33%
2019-09-06 0 3.050 3.040 3.050 3.040 3.120 21,119,000 64,900,700 3.0731 2.716 2.707 2.716 2.707 2.779 23,712,937 2.7369 0.33%
2019-09-05 0 3.040 3.030 3.040 2.960 3.140 36,752,000 112,278,990 3.0550 2.707 2.699 2.707 2.636 2.797 41,266,057 2.7209 1.67%
2019-09-04 0 2.990 2.980 2.990 2.810 3.000 19,020,000 55,560,260 2.9211 2.663 2.654 2.663 2.503 2.672 21,356,127 2.6016 6.41%
2019-09-03 0 2.810 2.800 2.810 2.810 2.900 7,066,000 20,141,260 2.8504 2.503 2.494 2.503 2.503 2.583 7,933,880 2.5386 -1.40%
2019-09-02 0 2.850 2.840 2.850 2.700 2.870 18,428,024 51,992,967 2.8214 2.538 2.529 2.538 2.405 2.556 20,691,442 2.5128 5.17%
2019-08-30 0 2.710 2.710 2.720 2.700 2.770 13,244,000 36,201,360 2.7334 2.414 2.414 2.422 2.405 2.467 14,870,691 2.4344 0.37%
2019-08-29 0 2.700 2.700 2.710 2.660 2.790 20,748,330 56,312,107 2.7141 2.405 2.405 2.414 2.369 2.485 23,296,739 2.4172 -2.17%
2019-08-28 0 2.760 2.760 2.770 2.730 2.930 28,747,558 81,142,172 2.8226 2.458 2.458 2.467 2.431 2.609 32,278,471 2.5138 0.36%
2019-08-27 0 2.750 2.730 2.750 2.710 2.810 13,602,527 37,476,031 2.7551 2.449 2.431 2.449 2.414 2.503 15,273,254 2.4537 0.73%
2019-08-26 0 2.730 2.730 2.740 2.620 2.750 9,427,000 25,398,400 2.6942 2.431 2.431 2.440 2.333 2.449 10,584,869 2.3995 -2.85%
2019-08-23 0 2.810 2.810 2.820 2.770 2.910 10,874,530 30,851,891 2.8371 2.503 2.503 2.512 2.467 2.592 12,210,192 2.5267 -1.40%
2019-08-22 0 2.850 2.850 2.860 2.820 2.930 8,973,000 25,631,595 2.8565 2.538 2.538 2.547 2.512 2.609 10,075,107 2.5441 -2.06%
2019-08-21 0 2.910 2.910 2.920 2.860 2.950 10,141,850 29,519,639 2.9107 2.592 2.592 2.601 2.547 2.627 11,387,521 2.5923 0.69%
2019-08-20 0 2.890 2.880 2.890 2.860 3.080 23,734,354 70,666,859 2.9774 2.574 2.565 2.574 2.547 2.743 26,649,521 2.6517 -1.37%
2019-08-19 0 2.930 2.930 2.940 2.710 2.990 30,345,696 87,266,988 2.8758 2.609 2.609 2.618 2.414 2.663 34,072,900 2.5612 14.01%
2019-08-16 0 2.570 2.570 2.580 2.550 2.650 16,720,000 43,229,800 2.5855 2.289 2.289 2.298 2.271 2.360 18,773,630 2.3027 -3.02%
2019-08-15 0 2.650 2.650 2.660 2.500 2.660 14,249,000 37,004,390 2.5970 2.360 2.360 2.369 2.227 2.369 15,999,130 2.3129 3.92%
2019-08-14 0 2.550 2.550 2.560 2.550 2.650 11,843,558 30,734,718 2.5951 2.271 2.271 2.280 2.271 2.360 13,298,240 2.3112 1.19%
2019-08-13 0 2.520 2.510 2.520 2.480 2.630 22,383,000 56,698,170 2.5331 2.244 2.235 2.244 2.209 2.342 25,132,187 2.2560 -4.18%
2019-08-12 0 2.630 2.630 2.640 2.610 2.700 9,379,000 24,852,205 2.6498 2.342 2.342 2.351 2.324 2.405 10,530,974 2.3599 -0.75%
2019-08-09 0 2.650 2.650 2.660 2.640 2.800 10,433,160 28,185,240 2.7015 2.360 2.360 2.369 2.351 2.494 11,714,611 2.4060 -3.99%
2019-08-08 0 2.760 2.760 2.770 2.720 2.810 11,059,000 30,576,510 2.7649 2.458 2.458 2.467 2.422 2.503 12,417,319 2.4624 0.00%
2019-08-07 0 2.760 2.750 2.760 2.750 2.890 53,982,775 149,771,445 2.7744 2.458 2.449 2.458 2.449 2.574 60,613,198 2.4709 -2.13%
2019-08-06 0 2.820 2.820 2.840 2.700 2.860 13,016,588 36,321,983 2.7904 2.512 2.512 2.529 2.405 2.547 14,615,348 2.4852 -2.76%
2019-08-05 0 2.900 2.900 2.910 2.890 3.090 13,032,000 38,313,750 2.9400 2.583 2.583 2.592 2.574 2.752 14,632,653 2.6184 -6.15%
2019-08-02 0 3.090 3.060 3.090 2.990 3.100 13,926,000 42,531,835 3.0541 2.752 2.725 2.752 2.663 2.761 15,636,458 2.7200 -0.64%
2019-08-01 0 3.110 3.100 3.110 3.100 3.270 11,738,000 37,043,275 3.1558 2.770 2.761 2.770 2.761 2.912 13,179,717 2.8106 -5.18%
2019-07-31 0 3.280 3.270 3.280 3.140 3.290 7,155,000 22,862,360 3.1953 2.921 2.912 2.921 2.797 2.930 8,033,811 2.8458 1.86%
2019-07-30 0 3.220 3.220 3.230 3.220 3.290 3,750,000 12,194,160 3.2518 2.868 2.868 2.877 2.868 2.930 4,210,593 2.8961 -0.62%
2019-07-29 0 3.240 3.240 3.250 3.230 3.310 6,641,954 21,639,916 3.2581 2.886 2.886 2.894 2.877 2.948 7,457,751 2.9017 -1.52%
2019-07-26 0 3.290 3.290 3.300 3.290 3.380 7,866,527 26,168,800 3.3266 2.930 2.930 2.939 2.930 3.010 8,832,732 2.9627 -0.90%
2019-07-25 0 3.320 3.320 3.330 3.320 3.400 7,492,007 25,121,754 3.3531 2.957 2.957 2.966 2.957 3.028 8,412,211 2.9863 -1.19%
2019-07-24 0 3.360 3.350 3.360 3.330 3.490 9,181,772 31,206,714 3.3988 2.992 2.984 2.992 2.966 3.108 10,309,521 3.0270 -1.47%
2019-07-23 0 3.410 3.400 3.410 3.390 3.650 25,533,632 88,288,595 3.4577 3.037 3.028 3.037 3.019 3.251 28,669,795 3.0795 -5.54%
2019-07-22 0 3.610 3.600 3.610 3.580 3.660 6,512,058 23,506,395 3.6097 3.215 3.206 3.215 3.188 3.260 7,311,900 3.2148 -1.37%
2019-07-19 0 3.660 3.660 3.670 3.640 3.730 9,464,000 34,741,290 3.6709 3.260 3.260 3.269 3.242 3.322 10,626,414 3.2693 -1.08%
2019-07-18 0 3.700 3.690 3.700 3.660 3.760 6,884,670 25,406,547 3.6903 3.295 3.286 3.295 3.260 3.349 7,730,278 3.2866 -0.80%
2019-07-17 0 3.730 3.730 3.740 3.700 3.800 19,967,000 74,797,320 3.7460 3.322 3.322 3.331 3.295 3.384 22,419,443 3.3363 0.00%
2019-07-16 0 3.730 3.730 3.740 3.720 3.890 15,246,000 57,627,720 3.7799 3.322 3.322 3.331 3.313 3.464 17,118,587 3.3664 -1.84%
2019-07-15 0 3.800 3.790 3.800 3.620 3.800 7,716,280 28,752,874 3.7263 3.384 3.375 3.384 3.224 3.384 8,664,030 3.3186 2.98%
2019-07-12 0 3.690 3.690 3.700 3.690 3.780 14,231,000 52,978,850 3.7228 3.286 3.286 3.295 3.286 3.367 15,978,920 3.3155 -1.07%
2019-07-11 0 3.730 3.730 3.740 3.670 3.850 20,547,000 77,447,780 3.7693 3.322 3.322 3.331 3.269 3.429 23,070,681 3.3570 2.19%
2019-07-10 0 3.650 3.640 3.650 3.630 3.720 5,957,616 21,922,967 3.6798 3.251 3.242 3.251 3.233 3.313 6,689,359 3.2773 -1.08%
2019-07-09 0 3.690 3.690 3.700 3.580 3.720 7,325,611 26,835,882 3.6633 3.286 3.286 3.295 3.188 3.313 8,225,378 3.2626 1.10%
2019-07-08 0 3.650 3.630 3.650 3.560 3.680 10,805,000 38,983,905 3.6080 3.251 3.233 3.251 3.171 3.277 12,132,122 3.2133 -0.82%
2019-07-05 0 3.680 3.670 3.680 3.660 3.750 7,401,000 27,370,692 3.6982 3.277 3.269 3.277 3.260 3.340 8,310,026 3.2937 -0.54%
2019-07-04 0 3.700 3.690 3.700 3.690 3.840 17,734,708 66,564,914 3.7534 3.295 3.286 3.295 3.286 3.420 19,912,970 3.3428 0.00%
2019-07-03 0 3.700 3.690 3.700 3.700 3.950 28,509,000 108,685,280 3.8123 3.295 3.286 3.295 3.295 3.518 32,010,612 3.3953 -3.90%
2019-07-02 0 3.850 3.840 3.850 3.820 4.000 26,579,454 103,367,722 3.8890 3.429 3.420 3.429 3.402 3.562 29,844,070 3.4636 -0.26%
2019-06-28 0 3.860 3.850 3.860 3.730 3.860 9,562,608 36,603,435 3.8278 3.438 3.429 3.438 3.322 3.438 10,737,133 3.4091 1.58%
2019-06-27 0 3.800 3.790 3.800 3.680 3.820 16,413,128 61,716,073 3.7602 3.384 3.375 3.384 3.277 3.402 18,429,067 3.3488 2.70%
2019-06-26 0 3.700 3.690 3.700 3.610 3.710 9,255,208 33,900,695 3.6629 3.295 3.286 3.295 3.215 3.304 10,391,977 3.2622 0.00%
2019-06-25 0 3.700 3.690 3.700 3.640 3.820 8,782,000 32,482,660 3.6988 3.295 3.286 3.295 3.242 3.402 9,860,647 3.2942 -2.63%
2019-06-24 0 3.800 3.790 3.800 3.680 3.880 15,636,000 59,052,730 3.7767 3.384 3.375 3.384 3.277 3.456 17,556,488 3.3636 3.26%
2019-06-21 0 3.680 3.680 3.690 3.680 3.860 23,025,000 86,398,600 3.7524 3.277 3.277 3.286 3.277 3.438 25,853,041 3.3419 -3.16%
2019-06-20 0 3.800 3.780 3.800 3.660 3.860 18,359,000 69,554,660 3.7886 3.384 3.367 3.384 3.260 3.438 20,613,940 3.3742 2.98%
2019-06-19 0 3.690 3.680 3.690 3.650 3.790 7,555,000 27,954,920 3.7002 3.286 3.277 3.286 3.251 3.375 8,482,941 3.2954 1.10%
2019-06-18 0 3.740 3.730 3.740 3.670 3.750 7,779,760 28,906,082 3.7155 3.251 3.242 3.251 3.190 3.259 8,950,699 3.2295 0.81%
2019-06-17 0 3.710 3.710 3.720 3.640 3.760 11,172,644 41,353,740 3.7013 3.225 3.225 3.233 3.164 3.268 12,854,248 3.2171 1.09%
2019-06-14 0 3.670 3.650 3.670 3.600 3.770 11,778,220 43,234,966 3.6708 3.190 3.173 3.190 3.129 3.277 13,550,970 3.1905 -2.65%
2019-06-13 0 3.770 3.770 3.780 3.560 3.790 10,847,000 39,844,790 3.6733 3.277 3.277 3.285 3.094 3.294 12,479,591 3.1928 3.01%
2019-06-12 0 3.660 3.650 3.660 3.570 3.700 10,685,000 38,964,912 3.6467 3.181 3.173 3.181 3.103 3.216 12,293,209 3.1696 -1.35%
2019-06-11 0 3.710 3.710 3.720 3.590 3.740 17,348,814 63,910,613 3.6839 3.225 3.225 3.233 3.120 3.251 19,959,999 3.2019 3.63%
2019-06-10 0 3.580 3.580 3.590 3.440 3.630 20,972,670 74,901,767 3.5714 3.112 3.112 3.120 2.990 3.155 24,129,285 3.1042 4.07%
2019-06-06 0 3.440 3.440 3.450 3.330 3.470 17,987,167 61,789,621 3.4352 2.990 2.990 2.999 2.894 3.016 20,694,431 2.9858 2.99%
2019-06-05 0 3.340 3.330 3.340 3.280 3.380 7,228,000 24,095,320 3.3336 2.903 2.894 2.903 2.851 2.938 8,315,893 2.8975 2.45%
2019-06-04 0 3.260 3.250 3.260 3.140 3.280 8,267,903 26,576,996 3.2145 2.834 2.825 2.834 2.729 2.851 9,512,312 2.7940 0.93%
2019-06-03 0 3.230 3.220 3.230 3.150 3.280 5,907,000 18,935,770 3.2056 2.807 2.799 2.807 2.738 2.851 6,796,068 2.7863 -0.92%
2019-05-31 0 3.260 3.250 3.260 3.240 3.350 10,173,119 33,522,127 3.2952 2.834 2.825 2.834 2.816 2.912 11,704,284 2.8641 -0.31%
2019-05-30 0 3.270 3.260 3.270 3.200 3.320 9,215,000 29,921,435 3.2470 2.842 2.834 2.842 2.781 2.886 10,601,958 2.8223 0.93%
2019-05-29 0 3.240 3.240 3.260 3.170 3.290 4,869,337 15,732,781 3.2310 2.816 2.816 2.834 2.755 2.860 5,602,225 2.8083 -0.92%
2019-05-28 0 3.270 3.260 3.270 3.100 3.340 25,292,969 82,455,298 3.2600 2.842 2.834 2.842 2.694 2.903 29,099,836 2.8335 4.81%
2019-05-27 0 3.120 3.120 3.140 3.070 3.180 4,332,000 13,554,060 3.1288 2.712 2.712 2.729 2.668 2.764 4,984,013 2.7195 -0.32%
2019-05-24 0 3.130 3.130 3.140 3.110 3.220 3,917,745 12,346,016 3.1513 2.721 2.721 2.729 2.703 2.799 4,507,408 2.7390 0.32%
2019-05-23 0 3.120 3.120 3.160 3.120 3.250 15,302,000 48,552,550 3.1730 2.712 2.712 2.747 2.712 2.825 17,605,117 2.7579 -0.95%
2019-05-22 0 3.150 3.150 3.160 3.130 3.290 7,854,000 24,953,170 3.1771 2.738 2.738 2.747 2.721 2.860 9,036,112 2.7615 -1.56%
2019-05-21 0 3.200 3.200 3.220 3.160 3.270 6,029,200 19,384,100 3.2150 2.781 2.781 2.799 2.747 2.842 6,936,660 2.7944 0.63%
2019-05-20 0 3.180 3.180 3.200 3.160 3.360 7,823,911 25,225,807 3.2242 2.764 2.764 2.781 2.747 2.920 9,001,495 2.8024 -3.34%
2019-05-17 0 3.290 3.290 3.330 3.290 3.600 20,075,500 67,786,825 3.3766 2.860 2.860 2.894 2.860 3.129 23,097,081 2.9349 -6.27%
2019-05-16 0 3.510 3.510 3.520 3.160 3.540 29,005,940 99,783,928 3.4401 3.051 3.051 3.060 2.747 3.077 33,371,649 2.9901 10.03%
2019-05-15 0 3.190 3.190 3.200 3.090 3.250 14,906,674 47,623,602 3.1948 2.773 2.773 2.781 2.686 2.825 17,150,291 2.7768 3.57%
2019-05-14 0 3.080 3.080 3.100 2.980 3.170 12,678,200 39,265,802 3.0971 2.677 2.677 2.694 2.590 2.755 14,586,407 2.6919 -1.28%
2019-05-10 0 3.120 3.120 3.140 3.020 3.170 10,319,000 32,241,070 3.1244 2.712 2.712 2.729 2.625 2.755 11,872,122 2.7157 3.31%
2019-05-09 0 3.020 3.010 3.020 3.000 3.170 9,914,000 30,247,770 3.0510 2.625 2.616 2.625 2.608 2.755 11,406,165 2.6519 -4.13%
2019-05-08 0 3.150 3.150 3.170 3.140 3.250 9,030,538 28,807,207 3.1900 2.738 2.738 2.755 2.729 2.825 10,389,732 2.7727 -2.17%
2019-05-07 0 3.220 3.220 3.230 3.140 3.240 6,997,000 22,443,130 3.2075 2.799 2.799 2.807 2.729 2.816 8,050,125 2.7879 1.90%
2019-05-06 0 3.160 3.150 3.160 3.080 3.290 20,837,510 65,913,792 3.1632 2.747 2.738 2.747 2.677 2.860 23,973,782 2.7494 -5.39%
2019-05-03 0 3.340 3.330 3.340 3.310 3.370 2,165,000 7,214,710 3.3324 2.903 2.894 2.903 2.877 2.929 2,490,856 2.8965 -0.60%
2019-05-02 0 3.360 3.360 3.370 3.320 3.380 1,841,000 6,158,350 3.3451 2.920 2.920 2.929 2.886 2.938 2,118,091 2.9075 0.90%
2019-04-30 0 3.330 3.330 3.350 3.280 3.400 4,047,000 13,532,875 3.3439 2.894 2.894 2.912 2.851 2.955 4,656,118 2.9065 -0.60%
2019-04-29 0 3.350 3.350 3.360 3.340 3.420 2,953,245 9,985,758 3.3813 2.912 2.912 2.920 2.903 2.973 3,397,740 2.9389 -0.30%
2019-04-26 0 3.360 3.350 3.360 3.320 3.390 7,528,850 25,266,325 3.3559 2.920 2.912 2.920 2.886 2.947 8,662,024 2.9169 1.51%
2019-04-25 0 3.310 3.310 3.320 3.290 3.430 9,655,864 32,423,776 3.3579 2.877 2.877 2.886 2.860 2.981 11,109,177 2.9186 -0.90%
2019-04-24 0 3.340 3.330 3.340 3.290 3.390 7,170,050 23,881,806 3.3308 2.903 2.894 2.903 2.860 2.947 8,249,221 2.8950 1.52%
2019-04-23 0 3.290 3.280 3.290 3.180 3.350 15,193,260 49,904,109 3.2846 2.860 2.851 2.860 2.764 2.912 17,480,011 2.8549 -2.66%
2019-04-18 0 3.380 3.370 3.380 3.360 3.480 7,759,000 26,266,170 3.3853 2.938 2.929 2.938 2.920 3.025 8,926,814 2.9424 -2.31%
2019-04-17 0 3.460 3.450 3.460 3.440 3.550 10,429,000 36,202,081 3.4713 3.007 2.999 3.007 2.990 3.086 11,998,678 3.0172 -1.42%
2019-04-16 0 3.510 3.510 3.520 3.430 3.590 13,748,959 47,790,143 3.4759 3.051 3.051 3.060 2.981 3.120 15,818,327 3.0212 -1.40%
2019-04-15 0 3.560 3.560 3.580 3.560 3.770 27,651,000 102,007,400 3.6891 3.094 3.094 3.112 3.094 3.277 31,812,776 3.2065 -3.52%
2019-04-12 0 3.690 3.680 3.690 3.560 3.700 20,661,836 75,893,201 3.6731 3.207 3.199 3.207 3.094 3.216 23,771,667 3.1926 0.27%
2019-04-11 0 3.680 3.660 3.680 3.640 3.910 32,926,000 123,622,840 3.7546 3.199 3.181 3.199 3.164 3.398 37,881,721 3.2634 0.27%
2019-04-10 0 3.670 3.650 3.670 3.580 3.680 18,993,000 69,003,600 3.6331 3.190 3.173 3.190 3.112 3.199 21,851,653 3.1578 0.27%
2019-04-09 0 3.660 3.650 3.660 3.520 3.700 29,459,000 107,475,445 3.6483 3.181 3.173 3.181 3.060 3.216 33,892,900 3.1710 3.10%
2019-04-08 0 3.550 3.520 3.550 3.500 3.590 17,714,000 62,758,350 3.5429 3.086 3.060 3.086 3.042 3.120 20,380,150 3.0794 0.57%
2019-04-04 0 3.530 3.530 3.540 3.510 3.640 11,801,279 41,897,728 3.5503 3.068 3.068 3.077 3.051 3.164 13,577,500 3.0858 -1.40%
2019-04-03 0 3.580 3.570 3.580 3.490 3.600 16,659,802 59,346,537 3.5623 3.112 3.103 3.112 3.033 3.129 19,167,283 3.0962 2.29%
2019-04-02 0 3.500 3.490 3.500 3.470 3.610 23,310,798 82,194,162 3.5260 3.042 3.033 3.042 3.016 3.138 26,819,327 3.0647 -1.41%
2019-04-01 0 3.550 3.540 3.550 3.530 3.720 30,797,654 110,761,381 3.5964 3.086 3.077 3.086 3.068 3.233 35,433,036 3.1259 -0.28%
2019-03-29 0 3.560 3.540 3.560 3.330 3.590 27,366,000 95,382,190 3.4854 3.094 3.077 3.094 2.894 3.120 31,484,881 3.0295 5.01%
2019-03-28 0 3.390 3.380 3.390 3.210 3.540 49,946,646 166,626,689 3.3361 2.947 2.938 2.947 2.790 3.077 57,464,160 2.8997 -2.31%
2019-03-27 0 3.470 3.470 3.480 3.440 3.750 63,081,324 224,704,874 3.5621 3.016 3.016 3.025 2.990 3.259 72,575,749 3.0961 -9.40%
2019-03-26 0 3.830 3.820 3.830 3.690 3.970 24,173,472 92,425,078 3.8234 3.329 3.320 3.329 3.207 3.451 27,811,842 3.3232 0.00%
2019-03-25 0 3.830 3.820 3.830 3.610 3.840 22,077,604 82,521,643 3.7378 3.329 3.320 3.329 3.138 3.338 25,400,524 3.2488 1.32%
2019-03-22 0 3.780 3.780 3.790 3.770 4.010 30,936,424 119,049,646 3.8482 3.285 3.285 3.294 3.277 3.485 35,592,692 3.3448 -1.82%
2019-03-21 0 3.850 3.850 3.860 3.800 4.000 38,444,657 150,081,409 3.9038 3.346 3.346 3.355 3.303 3.477 44,230,996 3.3931 1.32%
2019-03-20 0 3.800 3.790 3.800 3.620 3.940 44,988,947 170,962,313 3.8001 3.303 3.294 3.303 3.146 3.425 51,760,273 3.3030 3.26%
2019-03-19 0 3.680 3.680 3.690 3.570 3.720 20,958,071 76,478,427 3.6491 3.199 3.199 3.207 3.103 3.233 24,112,489 3.1717 1.94%
2019-03-18 0 3.610 3.610 3.620 3.460 3.750 43,764,379 159,405,640 3.6424 3.138 3.138 3.146 3.007 3.259 50,351,394 3.1659 5.25%
2019-03-15 0 3.430 3.420 3.430 3.230 3.450 22,173,913 74,440,426 3.3571 2.981 2.973 2.981 2.807 2.999 25,511,328 2.9179 5.54%
2019-03-14 0 3.250 3.240 3.250 3.210 3.470 33,995,545 113,731,418 3.3455 2.825 2.816 2.825 2.790 3.016 39,112,244 2.9078 -1.52%
2019-03-13 0 3.300 3.290 3.300 3.130 3.340 19,776,494 64,300,442 3.2514 2.868 2.860 2.868 2.721 2.903 22,753,071 2.8260 3.77%
2019-03-12 0 3.180 3.170 3.180 3.150 3.240 11,152,000 35,499,760 3.1833 2.764 2.755 2.764 2.738 2.816 12,830,497 2.7668 1.27%
2019-03-11 0 3.140 3.140 3.150 2.990 3.170 16,636,254 51,224,557 3.0791 2.729 2.729 2.738 2.599 2.755 19,140,191 2.6763 5.02%
2019-03-08 0 2.990 2.990 3.000 2.980 3.140 17,201,001 52,476,693 3.0508 2.599 2.599 2.608 2.590 2.729 19,789,939 2.6517 -5.38%
2019-03-07 0 3.160 3.150 3.160 3.110 3.290 10,973,885 34,765,426 3.1680 2.747 2.738 2.747 2.703 2.860 12,625,574 2.7536 -2.77%
2019-03-06 0 3.250 3.240 3.250 3.180 3.320 18,551,615 60,234,587 3.2469 2.825 2.816 2.825 2.764 2.886 21,343,835 2.8221 1.88%
2019-03-05 0 3.190 3.180 3.190 3.180 3.360 24,029,392 78,218,946 3.2551 2.773 2.764 2.773 2.764 2.920 27,646,077 2.8293 -1.24%
2019-03-04 0 3.230 3.230 3.240 3.060 3.420 45,716,000 149,020,340 3.2597 2.807 2.807 2.816 2.660 2.973 52,596,755 2.8333 5.56%
2019-03-01 0 3.060 3.060 3.080 2.800 3.090 29,491,000 87,553,689 2.9688 2.660 2.660 2.677 2.434 2.686 33,929,716 2.5804 9.29%
2019-02-28 0 2.800 2.800 2.810 2.710 2.890 12,489,745 35,212,011 2.8193 2.434 2.434 2.442 2.355 2.512 14,369,587 2.4505 2.56%
2019-02-27 0 2.730 2.720 2.730 2.730 2.860 10,322,173 28,698,116 2.7802 2.373 2.364 2.373 2.373 2.486 11,875,772 2.4165 -3.19%
2019-02-26 0 2.820 2.820 2.830 2.800 2.920 13,595,000 38,660,070 2.8437 2.451 2.451 2.460 2.434 2.538 15,641,195 2.4717 -2.42%
2019-02-25 0 2.890 2.880 2.890 2.830 2.990 17,320,000 50,307,150 2.9046 2.512 2.503 2.512 2.460 2.599 19,926,848 2.5246 0.00%
2019-02-22 0 2.890 2.890 2.900 2.800 2.890 7,167,804 20,485,583 2.8580 2.512 2.512 2.521 2.434 2.512 8,246,636 2.4841 1.76%
2019-02-21 0 2.840 2.830 2.840 2.790 2.890 14,591,000 41,451,150 2.8409 2.468 2.460 2.468 2.425 2.512 16,787,104 2.4692 0.00%
2019-02-20 0 2.840 2.830 2.840 2.720 2.860 21,283,302 59,760,310 2.8078 2.468 2.460 2.468 2.364 2.486 24,486,670 2.4405 4.80%
2019-02-19 0 2.710 2.710 2.720 2.640 2.830 27,368,000 75,308,920 2.7517 2.355 2.355 2.364 2.295 2.460 31,487,182 2.3917 3.04%
2019-02-18 0 2.630 2.630 2.640 2.540 2.660 10,693,038 27,789,555 2.5988 2.286 2.286 2.295 2.208 2.312 12,302,457 2.2589 4.37%
2019-02-15 0 2.520 2.510 2.520 2.500 2.620 9,078,000 22,973,365 2.5307 2.190 2.182 2.190 2.173 2.277 10,444,338 2.1996 -4.18%
2019-02-14 0 2.630 2.620 2.630 2.630 2.710 8,411,000 22,289,920 2.6501 2.286 2.277 2.286 2.286 2.355 9,676,947 2.3034 -3.31%
2019-02-13 0 2.720 2.710 2.720 2.650 2.730 8,764,000 23,615,200 2.6946 2.364 2.355 2.364 2.303 2.373 10,083,077 2.3421 1.87%
2019-02-12 0 2.670 2.670 2.680 2.530 2.700 13,552,428 35,834,022 2.6441 2.321 2.321 2.329 2.199 2.347 15,592,216 2.2982 3.49%
2019-02-11 0 2.580 2.580 2.590 2.520 2.610 7,709,131 19,870,780 2.5776 2.242 2.242 2.251 2.190 2.269 8,869,439 2.2404 -0.77%
2019-02-08 0 2.600 2.600 2.610 2.480 2.640 7,752,000 19,932,660 2.5713 2.260 2.260 2.269 2.156 2.295 8,918,760 2.2349 2.36%
2019-02-04 0 2.540 2.540 2.550 2.500 2.560 2,596,726 6,598,631 2.5411 2.208 2.208 2.216 2.173 2.225 2,987,562 2.2087 1.20%
2019-02-01 0 2.510 2.500 2.510 2.430 2.550 8,471,000 21,038,420 2.4836 2.182 2.173 2.182 2.112 2.216 9,745,978 2.1587 0.00%
2019-01-31 0 2.510 2.510 2.520 2.500 2.590 13,837,513 35,197,807 2.5437 2.182 2.182 2.190 2.173 2.251 15,920,209 2.2109 0.80%
2019-01-30 0 2.490 2.480 2.490 2.330 2.530 18,761,441 46,237,507 2.4645 2.164 2.156 2.164 2.025 2.199 21,585,242 2.1421 5.96%
2019-01-29 0 2.350 2.340 2.350 2.330 2.400 7,880,001 18,553,047 2.3544 2.043 2.034 2.043 2.025 2.086 9,066,027 2.0464 -1.26%
2019-01-28 0 2.380 2.370 2.380 2.350 2.490 7,550,094 18,189,084 2.4091 2.069 2.060 2.069 2.043 2.164 8,686,465 2.0940 -2.06%
2019-01-25 0 2.430 2.420 2.430 2.370 2.440 7,146,000 17,267,930 2.4164 2.112 2.103 2.112 2.060 2.121 8,221,551 2.1003 2.53%
2019-01-24 0 2.370 2.360 2.370 2.300 2.370 5,444,282 12,742,292 2.3405 2.060 2.051 2.060 1.999 2.060 6,263,706 2.0343 1.72%
2019-01-23 0 2.330 2.320 2.330 2.300 2.340 4,520,000 10,479,770 2.3185 2.025 2.016 2.025 1.999 2.034 5,200,309 2.0152 -0.43%
2019-01-22 0 2.340 2.330 2.340 2.290 2.400 5,933,000 13,832,760 2.3315 2.034 2.025 2.034 1.990 2.086 6,825,981 2.0265 -2.09%
2019-01-21 0 2.390 2.390 2.400 2.390 2.440 3,873,316 9,332,458 2.4094 2.077 2.077 2.086 2.077 2.121 4,456,292 2.0942 -0.83%
2019-01-18 0 2.410 2.400 2.410 2.360 2.430 7,378,106 17,650,339 2.3923 2.095 2.086 2.095 2.051 2.112 8,488,591 2.0793 0.84%
2019-01-17 0 2.390 2.380 2.390 2.360 2.500 11,798,000 28,868,110 2.4469 2.077 2.069 2.077 2.051 2.173 13,573,727 2.1268 -1.65%
2019-01-16 0 2.430 2.430 2.440 2.340 2.450 11,231,000 27,082,360 2.4114 2.112 2.112 2.121 2.034 2.129 12,921,388 2.0959 2.10%
2019-01-15 0 2.380 2.370 2.380 2.280 2.380 6,790,000 15,908,290 2.3429 2.069 2.060 2.069 1.982 2.069 7,811,969 2.0364 4.39%
2019-01-14 0 2.280 2.270 2.280 2.250 2.310 3,333,000 7,600,570 2.2804 1.982 1.973 1.982 1.956 2.008 3,834,653 1.9821 -2.15%
2019-01-11 0 2.330 2.320 2.330 2.260 2.330 6,382,790 14,667,992 2.2981 2.025 2.016 2.025 1.964 2.025 7,343,469 1.9974 2.19%
2019-01-10 0 2.280 2.280 2.290 2.260 2.340 5,701,570 13,082,049 2.2945 1.982 1.982 1.990 1.964 2.034 6,559,718 1.9943 0.00%
2019-01-09 0 2.280 2.270 2.280 2.250 2.310 5,527,048 12,616,965 2.2828 1.982 1.973 1.982 1.956 2.008 6,358,929 1.9841 0.88%
2019-01-08 0 2.260 2.250 2.260 2.250 2.330 6,408,430 14,601,731 2.2785 1.964 1.956 1.964 1.956 2.025 7,372,968 1.9804 0.89%
2019-01-07 0 2.240 2.230 2.240 2.220 2.380 14,581,000 33,305,770 2.2842 1.947 1.938 1.947 1.930 2.069 16,775,599 1.9854 -3.03%
2019-01-04 0 2.310 2.310 2.320 2.200 2.340 9,867,000 22,547,680 2.2852 2.008 2.008 2.016 1.912 2.034 11,352,091 1.9862 4.05%
2019-01-03 0 2.220 2.210 2.220 2.200 2.360 8,369,000 18,853,870 2.2528 1.930 1.921 1.930 1.912 2.051 9,628,626 1.9581 -4.31%
2019-01-02 0 2.320 2.320 2.330 2.300 2.450 11,374,367 26,812,263 2.3573 2.016 2.016 2.025 1.999 2.129 13,086,333 2.0489 -7.20%
2018-12-31 0 2.500 2.460 2.500 2.210 2.500 15,957,294 38,461,119 2.4103 2.173 2.138 2.173 1.921 2.173 18,359,040 2.0949 14.16%
2018-12-28 0 2.190 2.190 2.210 2.030 2.220 10,092,270 21,643,253 2.1445 1.904 1.904 1.921 1.764 1.930 11,611,266 1.8640 8.42%
2018-12-27 0 2.020 2.010 2.020 2.010 2.100 5,169,446 10,619,188 2.0542 1.756 1.747 1.756 1.747 1.825 5,947,504 1.7855 -0.98%
2018-12-24 0 2.040 2.030 2.040 2.030 2.100 7,120,000 14,685,440 2.0626 1.773 1.764 1.773 1.764 1.825 8,191,637 1.7927 -3.77%
2018-12-21 0 2.120 2.110 2.120 2.100 2.230 19,731,858 42,005,494 2.1288 1.843 1.834 1.843 1.825 1.938 22,701,717 1.8503 -5.36%
2018-12-20 0 2.240 2.230 2.240 2.230 2.360 6,946,000 15,793,600 2.2738 1.947 1.938 1.947 1.938 2.051 7,991,449 1.9763 -3.86%
2018-12-19 0 2.330 2.320 2.330 2.290 2.350 3,714,150 8,625,828 2.3224 2.025 2.016 2.025 1.990 2.043 4,273,170 2.0186 0.43%
2018-12-18 0 2.320 2.310 2.320 2.260 2.360 7,717,900 17,800,054 2.3063 2.016 2.008 2.016 1.964 2.051 8,879,528 2.0046 -1.28%
2018-12-17 0 2.350 2.350 2.360 2.300 2.370 3,605,348 8,427,756 2.3376 2.043 2.043 2.051 1.999 2.060 4,147,992 2.0318 0.00%
2018-12-14 0 2.350 2.340 2.350 2.330 2.410 6,883,000 16,302,090 2.3685 2.043 2.034 2.043 2.025 2.095 7,918,966 2.0586 -2.89%
2018-12-13 0 2.420 2.420 2.430 2.340 2.450 8,667,437 20,931,235 2.4149 2.103 2.103 2.112 2.034 2.129 9,971,981 2.0990 4.31%
2018-12-12 0 2.320 2.320 2.340 2.260 2.370 9,608,714 22,351,796 2.3262 2.016 2.016 2.034 1.964 2.060 11,054,930 2.0219 3.57%
2018-12-11 0 2.240 2.230 2.240 2.230 2.290 7,419,000 16,717,400 2.2533 1.947 1.938 1.947 1.938 1.990 8,535,640 1.9585 -0.88%
2018-12-10 0 2.260 2.250 2.260 2.220 2.370 9,163,010 20,621,471 2.2505 1.964 1.956 1.964 1.930 2.060 10,542,143 1.9561 -5.04%
2018-12-07 0 2.380 2.380 2.390 2.360 2.420 6,876,540 16,455,915 2.3931 2.069 2.069 2.077 2.051 2.103 7,911,534 2.0800 0.00%
2018-12-06 0 2.380 2.380 2.390 2.350 2.520 16,451,271 39,982,084 2.4303 2.069 2.069 2.077 2.043 2.190 18,927,366 2.1124 -7.03%
2018-12-05 0 2.560 2.550 2.560 2.430 2.560 11,540,200 28,988,856 2.5120 2.225 2.216 2.225 2.112 2.225 13,277,126 2.1834 2.81%
2018-12-04 0 2.490 2.470 2.490 2.430 2.520 11,944,104 29,577,836 2.4764 2.164 2.147 2.164 2.112 2.190 13,741,822 2.1524 2.05%
2018-12-03 0 2.440 2.430 2.440 2.390 2.540 16,322,259 39,940,512 2.4470 2.121 2.112 2.121 2.077 2.208 18,778,937 2.1269 -2.79%
2018-11-30 0 2.510 2.510 2.520 2.270 2.510 24,237,000 58,282,720 2.4047 2.182 2.182 2.190 1.973 2.182 27,884,932 2.0901 10.09%
2018-11-29 0 2.280 2.270 2.280 2.250 2.330 7,510,012 17,188,477 2.2887 1.982 1.973 1.982 1.956 2.025 8,640,350 1.9893 0.88%
2018-11-28 0 2.290 2.280 2.290 2.240 2.300 5,733,808 13,045,112 2.2751 1.964 1.956 1.964 1.921 1.973 6,684,377 1.9516 1.78%
2018-11-27 0 2.250 2.240 2.250 2.210 2.260 4,369,387 9,772,355 2.2366 1.930 1.921 1.930 1.896 1.939 5,093,758 1.9185 0.45%
2018-11-26 0 2.240 2.220 2.240 2.210 2.260 4,883,000 10,929,860 2.2383 1.921 1.904 1.921 1.896 1.939 5,692,519 1.9200 0.45%
2018-11-23 0 2.230 2.210 2.230 2.200 2.330 11,245,000 25,284,233 2.2485 1.913 1.896 1.913 1.887 1.999 13,109,231 1.9287 -2.19%
2018-11-22 0 2.280 2.270 2.280 2.250 2.350 12,413,216 28,346,960 2.2836 1.956 1.947 1.956 1.930 2.016 14,471,118 1.9589 -1.30%
2018-11-21 0 2.310 2.300 2.310 2.120 2.320 21,559,005 48,503,511 2.2498 1.982 1.973 1.982 1.819 1.990 25,133,125 1.9299 6.94%
2018-11-20 0 2.160 2.150 2.160 2.150 2.200 6,282,324 13,628,141 2.1693 1.853 1.844 1.853 1.844 1.887 7,323,827 1.8608 -1.82%
2018-11-19 0 2.200 2.190 2.200 2.150 2.200 7,863,000 17,170,500 2.1837 1.887 1.879 1.887 1.844 1.887 9,166,553 1.8732 2.33%
2018-11-16 0 2.150 2.140 2.150 2.090 2.150 9,440,102 20,017,797 2.1205 1.844 1.836 1.844 1.793 1.844 11,005,112 1.8190 0.47%
2018-11-15 0 2.140 2.130 2.140 2.100 2.170 6,767,000 14,473,540 2.1388 1.836 1.827 1.836 1.801 1.861 7,888,855 1.8347 0.00%
2018-11-14 0 2.140 2.130 2.140 2.080 2.190 11,984,000 25,667,570 2.1418 1.836 1.827 1.836 1.784 1.879 13,970,745 1.8372 2.88%
2018-11-13 0 2.080 2.070 2.080 1.960 2.090 7,044,463 14,432,644 2.0488 1.784 1.776 1.784 1.681 1.793 8,212,316 1.7574 2.97%
2018-11-12 0 2.020 2.010 2.020 1.980 2.040 3,243,000 6,535,600 2.0153 1.733 1.724 1.733 1.698 1.750 3,780,635 1.7287 0.00%
2018-11-09 0 2.020 2.010 2.020 2.010 2.090 5,344,632 10,886,895 2.0370 1.733 1.724 1.733 1.724 1.793 6,230,682 1.7473 -3.35%
2018-11-08 0 2.090 2.080 2.090 2.080 2.140 9,811,001 20,651,002 2.1049 1.793 1.784 1.793 1.784 1.836 11,437,500 1.8056 1.46%
2018-11-07 0 2.060 2.060 2.070 2.040 2.100 8,692,000 17,961,550 2.0664 1.767 1.767 1.776 1.750 1.801 10,132,987 1.7726 0.00%
2018-11-06 0 2.060 2.050 2.060 2.030 2.070 5,648,100 11,571,267 2.0487 1.767 1.758 1.767 1.741 1.776 6,584,460 1.7574 0.98%
2018-11-05 0 2.040 2.030 2.040 2.020 2.100 9,026,000 18,535,430 2.0536 1.750 1.741 1.750 1.733 1.801 10,522,359 1.7615 -2.39%
2018-11-02 0 2.090 2.080 2.090 2.040 2.130 17,142,470 35,580,098 2.0756 1.793 1.784 1.793 1.750 1.827 19,984,403 1.7804 4.50%
2018-11-01 0 2.000 2.000 2.010 1.940 2.070 25,381,000 51,084,000 2.0127 1.716 1.716 1.724 1.664 1.776 29,588,742 1.7265 4.71%
2018-10-31 0 1.910 1.900 1.910 1.890 1.950 9,896,000 19,029,910 1.9230 1.638 1.630 1.638 1.621 1.673 11,536,590 1.6495 1.60%
2018-10-30 0 1.880 1.870 1.880 1.820 1.910 10,423,000 19,469,700 1.8680 1.613 1.604 1.613 1.561 1.638 12,150,958 1.6023 0.00%
2018-10-29 0 1.880 1.870 1.880 1.860 1.950 4,854,182 9,155,883 1.8862 1.613 1.604 1.613 1.595 1.673 5,658,924 1.6180 -0.53%
2018-10-26 0 1.890 1.880 1.890 1.860 1.980 18,870,000 36,001,880 1.9079 1.621 1.613 1.621 1.595 1.698 21,998,328 1.6366 -0.53%
2018-10-25 0 1.900 1.900 1.910 1.810 1.930 25,538,978 47,839,654 1.8732 1.630 1.630 1.638 1.553 1.656 29,772,910 1.6068 0.00%
2018-10-24 0 1.900 1.900 1.910 1.870 1.960 6,407,904 12,278,263 1.9161 1.630 1.630 1.638 1.604 1.681 7,470,226 1.6436 1.06%
2018-10-23 0 1.880 1.870 1.880 1.860 1.960 13,952,511 26,529,201 1.9014 1.613 1.604 1.613 1.595 1.681 16,265,602 1.6310 -4.08%
2018-10-22 0 1.960 1.950 1.960 1.940 2.050 31,720,000 63,047,140 1.9876 1.681 1.673 1.681 1.664 1.758 36,978,641 1.7050 1.03%
2018-10-19 0 1.940 1.940 1.950 1.940 2.010 40,320,340 79,271,362 1.9660 1.664 1.664 1.673 1.664 1.724 47,004,773 1.6865 -2.51%
2018-10-18 0 1.990 1.990 2.000 1.970 2.060 21,070,948 42,280,824 2.0066 1.707 1.707 1.716 1.690 1.767 24,564,156 1.7212 -0.50%
2018-10-16 0 2.000 1.990 2.000 1.960 2.080 29,757,248 59,227,001 1.9903 1.716 1.707 1.716 1.681 1.784 34,690,498 1.7073 0.00%
2018-10-15 0 2.000 1.990 2.000 1.970 2.310 48,178,966 98,992,418 2.0547 1.716 1.707 1.716 1.690 1.982 56,166,227 1.7625 -13.04%
2018-10-12 0 2.300 2.300 2.310 2.200 2.320 6,255,000 14,164,650 2.2645 1.973 1.973 1.982 1.887 1.990 7,291,974 1.9425 3.14%
2018-10-11 0 2.230 2.230 2.240 2.160 2.400 19,042,112 42,710,018 2.2429 1.913 1.913 1.921 1.853 2.059 22,198,973 1.9240 -7.85%
2018-10-10 0 2.420 2.420 2.430 2.420 2.490 4,661,018 11,385,753 2.4428 2.076 2.076 2.084 2.076 2.136 5,433,736 2.0954 -0.82%
2018-10-09 0 2.440 2.430 2.440 2.420 2.510 3,846,318 9,419,588 2.4490 2.093 2.084 2.093 2.076 2.153 4,483,973 2.1007 -1.61%
2018-10-08 0 2.480 2.470 2.480 2.480 2.620 5,536,598 13,966,219 2.5225 2.127 2.119 2.127 2.127 2.247 6,454,473 2.1638 -3.50%
2018-10-05 0 2.570 2.570 2.580 2.550 2.610 5,109,000 13,180,895 2.5799 2.205 2.205 2.213 2.187 2.239 5,955,986 2.2130 0.39%
2018-10-04 0 2.560 2.560 2.570 2.550 2.630 1,917,000 4,945,260 2.5797 2.196 2.196 2.205 2.187 2.256 2,234,806 2.2128 -2.66%
2018-10-03 0 2.630 2.620 2.630 2.530 2.650 5,062,892 13,152,813 2.5979 2.256 2.247 2.256 2.170 2.273 5,902,234 2.2284 3.95%
2018-10-02 0 2.530 2.530 2.540 2.460 2.570 5,522,000 13,764,850 2.4927 2.170 2.170 2.179 2.110 2.205 6,437,455 2.1382 0.80%
2018-09-28 0 2.510 2.510 2.520 2.500 2.660 10,010,000 25,282,230 2.5257 2.153 2.153 2.162 2.144 2.282 11,669,489 2.1665 -2.71%
2018-09-27 0 2.580 2.580 2.590 2.570 2.640 2,340,000 6,068,090 2.5932 2.213 2.213 2.222 2.205 2.265 2,727,933 2.2244 -0.77%
2018-09-26 0 2.600 2.590 2.600 2.590 2.680 7,798,196 20,508,041 2.6298 2.230 2.222 2.230 2.222 2.299 9,091,005 2.2559 -3.35%
2018-09-24 0 2.690 2.680 2.690 2.670 2.800 2,871,000 7,764,810 2.7046 2.307 2.299 2.307 2.290 2.402 3,346,963 2.3200 -3.93%
2018-09-21 0 2.800 2.790 2.800 2.660 2.810 9,830,906 27,098,460 2.7565 2.402 2.393 2.402 2.282 2.410 11,460,705 2.3645 6.06%
2018-09-20 0 2.640 2.640 2.660 2.630 2.760 3,707,000 9,934,350 2.6799 2.265 2.265 2.282 2.256 2.368 4,321,558 2.2988 -2.94%
2018-09-19 0 2.720 2.710 2.720 2.620 2.760 6,628,170 18,028,083 2.7199 2.333 2.325 2.333 2.247 2.368 7,727,009 2.3331 4.62%
2018-09-18 0 2.600 2.590 2.600 2.500 2.610 3,675,000 9,454,100 2.5725 2.230 2.222 2.230 2.144 2.239 4,284,253 2.2067 1.56%
2018-09-17 0 2.560 2.560 2.570 2.550 2.640 1,629,000 4,187,390 2.5705 2.196 2.196 2.205 2.187 2.265 1,899,061 2.2050 -2.66%
2018-09-14 0 2.630 2.620 2.630 2.590 2.650 3,007,516 7,878,842 2.6197 2.256 2.247 2.256 2.222 2.273 3,506,111 2.2472 0.00%
2018-09-13 0 2.630 2.620 2.630 2.510 2.630 10,329,690 26,681,238 2.5830 2.256 2.247 2.256 2.153 2.256 12,042,179 2.2156 6.05%
2018-09-12 0 2.480 2.470 2.480 2.470 2.590 7,442,000 18,764,665 2.5215 2.127 2.119 2.127 2.119 2.222 8,675,758 2.1629 -3.12%
2018-09-11 0 2.560 2.560 2.570 2.560 2.620 4,510,172 11,674,306 2.5884 2.196 2.196 2.205 2.196 2.247 5,257,883 2.2203 -2.29%
2018-09-10 0 2.620 2.610 2.620 2.610 2.710 7,226,000 19,092,190 2.6422 2.247 2.239 2.247 2.239 2.325 8,423,949 2.2664 -4.03%
2018-09-07 0 2.730 2.730 2.740 2.670 2.740 4,550,000 12,338,070 2.7117 2.342 2.342 2.350 2.290 2.350 5,304,313 2.3260 0.37%
2018-09-06 0 2.720 2.710 2.720 2.660 2.780 10,637,341 28,673,663 2.6956 2.333 2.325 2.333 2.282 2.385 12,400,833 2.3122 -0.37%
2018-09-05 0 2.730 2.730 2.740 2.680 2.860 18,972,000 52,163,970 2.7495 2.342 2.342 2.350 2.299 2.453 22,117,238 2.3585 -5.21%
2018-09-04 0 2.880 2.870 2.880 2.820 2.890 5,977,347 17,088,728 2.8589 2.470 2.462 2.470 2.419 2.479 6,968,290 2.4524 1.77%
2018-09-03 0 2.830 2.830 2.840 2.820 2.960 9,828,000 28,025,400 2.8516 2.428 2.428 2.436 2.419 2.539 11,457,317 2.4461 -3.08%
2018-08-31 0 2.920 2.910 2.920 2.890 2.990 10,926,000 31,994,320 2.9283 2.505 2.496 2.505 2.479 2.565 12,737,347 2.5119 -2.67%
2018-08-30 0 3.000 2.990 3.000 3.000 3.160 4,365,107 13,366,530 3.0621 2.573 2.565 2.573 2.573 2.711 5,088,768 2.6267 -4.46%
2018-08-29 0 3.140 3.130 3.140 3.110 3.190 4,705,000 14,761,240 3.1374 2.693 2.685 2.693 2.668 2.736 5,485,010 2.6912 -0.63%
2018-08-28 0 3.160 3.150 3.160 3.120 3.250 5,738,000 18,246,740 3.1800 2.711 2.702 2.711 2.676 2.788 6,689,264 2.7278 -1.56%
2018-08-27 0 3.210 3.200 3.210 3.130 3.230 10,148,200 32,438,689 3.1965 2.754 2.745 2.754 2.685 2.771 11,830,601 2.7419 3.22%
2018-08-24 0 3.110 3.110 3.120 3.050 3.120 2,499,666 7,720,531 3.0886 2.668 2.668 2.676 2.616 2.676 2,914,068 2.6494 0.00%
2018-08-23 0 3.110 3.100 3.110 3.050 3.140 8,161,761 25,164,143 3.0832 2.668 2.659 2.668 2.616 2.693 9,514,843 2.6447 -0.64%
2018-08-22 0 3.130 3.120 3.130 3.060 3.150 8,553,508 26,579,804 3.1075 2.685 2.676 2.685 2.625 2.702 9,971,535 2.6656 -0.32%
2018-08-21 0 3.140 3.130 3.140 2.950 3.140 8,077,580 24,864,198 3.0782 2.693 2.685 2.693 2.530 2.693 9,416,707 2.6404 5.02%
2018-08-20 0 2.990 2.980 2.990 2.890 3.010 4,461,000 13,206,170 2.9604 2.565 2.556 2.565 2.479 2.582 5,200,559 2.5394 2.05%
2018-08-17 0 2.930 2.920 2.930 2.890 2.940 5,026,000 14,671,860 2.9192 2.513 2.505 2.513 2.479 2.522 5,859,226 2.5041 2.09%
2018-08-16 0 2.870 2.870 2.880 2.770 2.910 6,198,000 17,666,210 2.8503 2.462 2.462 2.470 2.376 2.496 7,225,524 2.4450 1.41%
2018-08-15 0 2.830 2.820 2.830 2.820 2.960 8,924,000 25,535,230 2.8614 2.428 2.419 2.428 2.419 2.539 10,403,449 2.4545 -5.67%
2018-08-14 0 3.000 2.970 3.000 2.920 3.070 6,889,284 20,410,300 2.9626 2.573 2.548 2.573 2.505 2.633 8,031,411 2.5413 -1.96%
2018-08-13 0 3.060 3.050 3.060 3.010 3.100 8,411,000 25,520,590 3.0342 2.625 2.616 2.625 2.582 2.659 9,805,402 2.6027 -3.16%
2018-08-10 0 3.160 3.150 3.160 3.090 3.280 15,371,000 48,813,280 3.1757 2.711 2.702 2.711 2.651 2.814 17,919,253 2.7241 0.00%
2018-08-09 0 3.160 3.160 3.170 3.020 3.190 12,227,381 38,471,788 3.1464 2.711 2.711 2.719 2.591 2.736 14,254,475 2.6989 3.61%
2018-08-08 0 3.050 3.040 3.050 3.010 3.150 5,687,000 17,440,960 3.0668 2.616 2.608 2.616 2.582 2.702 6,629,809 2.6307 -1.29%
2018-08-07 0 3.090 3.080 3.090 2.950 3.090 7,013,570 21,375,172 3.0477 2.651 2.642 2.651 2.530 2.651 8,176,302 2.6143 4.75%
2018-08-06 0 2.950 2.950 2.960 2.900 3.000 5,765,574 16,978,249 2.9448 2.530 2.530 2.539 2.488 2.573 6,721,409 2.5260 0.00%
2018-08-03 0 2.950 2.930 2.950 2.890 2.980 2,714,175 7,945,405 2.9274 2.530 2.513 2.530 2.479 2.556 3,164,139 2.5111 -1.34%
2018-08-02 0 2.990 2.980 2.990 2.910 3.030 6,538,000 19,350,400 2.9597 2.565 2.556 2.565 2.496 2.599 7,621,890 2.5388 -1.97%
2018-08-01 0 3.050 3.050 3.060 2.990 3.200 8,242,000 25,168,530 3.0537 2.616 2.616 2.625 2.565 2.745 9,608,385 2.6194 -3.79%
2018-07-31 0 3.170 3.150 3.170 3.130 3.220 9,578,000 30,506,320 3.1850 2.719 2.702 2.719 2.685 2.762 11,165,871 2.7321 -2.46%
2018-07-30 0 3.250 3.240 3.250 3.110 3.260 8,551,000 27,577,800 3.2251 2.788 2.779 2.788 2.668 2.796 9,968,612 2.7665 0.62%
2018-07-27 0 3.230 3.210 3.230 3.120 3.230 7,292,000 23,332,850 3.1998 2.771 2.754 2.771 2.676 2.771 8,500,891 2.7448 0.94%
2018-07-26 0 3.200 3.200 3.220 3.150 3.310 22,998,000 74,471,210 3.2382 2.745 2.745 2.762 2.702 2.839 26,810,681 2.7777 2.24%
2018-07-25 0 3.130 3.120 3.130 3.040 3.130 11,379,000 35,138,820 3.0880 2.685 2.676 2.685 2.608 2.685 13,265,446 2.6489 3.30%
2018-07-24 0 3.030 3.030 3.040 2.840 3.070 28,329,167 84,718,845 2.9905 2.599 2.599 2.608 2.436 2.633 33,025,665 2.5652 6.69%
2018-07-23 0 2.840 2.830 2.840 2.740 2.870 8,775,662 24,671,500 2.8114 2.436 2.428 2.436 2.350 2.462 10,230,519 2.4116 2.16%
2018-07-20 0 2.780 2.770 2.780 2.710 2.820 11,578,725 32,219,618 2.7827 2.385 2.376 2.385 2.325 2.419 13,498,282 2.3869 -1.07%
2018-07-19 0 2.810 2.800 2.810 2.750 2.880 14,969,395 41,987,408 2.8049 2.410 2.402 2.410 2.359 2.470 17,451,068 2.4060 0.36%
2018-07-18 0 2.800 2.790 2.800 2.740 2.930 17,630,500 50,012,730 2.8367 2.402 2.393 2.402 2.350 2.513 20,553,340 2.4333 2.56%
2018-07-17 0 2.730 2.730 2.740 2.730 2.940 39,732,662 111,191,448 2.7985 2.342 2.342 2.350 2.342 2.522 46,319,668 2.4005 -6.19%
2018-07-16 0 2.910 2.900 2.910 2.900 3.070 11,237,662 33,074,321 2.9432 2.496 2.488 2.496 2.488 2.633 13,100,677 2.5246 -3.96%
2018-07-13 0 3.030 3.010 3.030 2.980 3.090 11,447,545 34,576,881 3.0205 2.599 2.582 2.599 2.556 2.651 13,345,355 2.5909 0.00%
2018-07-12 0 3.030 3.030 3.040 2.950 3.110 18,103,503 55,212,974 3.0499 2.599 2.599 2.608 2.530 2.668 21,104,759 2.6161 1.00%
2018-07-11 0 3.000 2.980 3.000 2.930 3.050 6,201,000 18,471,540 2.9788 2.573 2.556 2.573 2.513 2.616 7,229,021 2.5552 -2.60%
2018-07-10 0 3.080 3.080 3.090 3.040 3.180 4,277,000 13,207,830 3.0881 2.642 2.642 2.651 2.608 2.728 4,986,055 2.6490 -1.28%
2018-07-09 0 3.120 3.110 3.120 3.040 3.150 4,930,000 15,293,980 3.1022 2.676 2.668 2.676 2.608 2.702 5,747,311 2.6611 4.35%
2018-07-06 0 2.990 2.990 3.000 2.910 3.080 8,800,963 26,367,900 2.9960 2.565 2.565 2.573 2.496 2.642 10,260,014 2.5700 -1.64%
2018-07-05 0 3.040 3.010 3.040 2.980 3.100 7,285,000 22,059,350 3.0281 2.608 2.582 2.608 2.556 2.659 8,492,730 2.5974 0.66%
2018-07-04 0 3.020 3.020 3.040 2.990 3.300 16,567,054 50,838,309 3.0686 2.591 2.591 2.608 2.565 2.831 19,313,592 2.6323 -7.08%
2018-07-03 0 3.250 3.250 3.260 3.010 3.330 20,787,000 65,982,195 3.1742 2.788 2.788 2.796 2.582 2.856 24,233,134 2.7228 -2.99%
2018-06-29 0 3.350 3.320 3.350 3.100 3.350 14,894,771 48,576,004 3.2613 2.874 2.848 2.874 2.659 2.874 17,364,073 2.7975 8.06%
2018-06-28 0 3.100 3.090 3.100 3.090 3.260 14,883,023 47,150,571 3.1681 2.659 2.651 2.659 2.651 2.796 17,350,377 2.7176 -4.91%
2018-06-27 0 3.260 3.260 3.280 3.230 3.520 15,805,000 53,148,581 3.3628 2.796 2.796 2.814 2.771 3.019 18,425,203 2.8846 -8.17%
2018-06-26 0 3.550 3.510 3.550 3.430 3.620 10,151,100 35,643,141 3.5113 3.045 3.011 3.045 2.942 3.105 11,833,981 3.0119 -1.66%
2018-06-25 0 3.610 3.610 3.620 3.590 3.950 16,404,106 60,814,644 3.7073 3.097 3.097 3.105 3.079 3.388 19,123,630 3.1801 -5.00%
2018-06-22 0 3.800 3.800 3.810 3.680 3.810 17,967,000 67,236,030 3.7422 3.260 3.260 3.268 3.157 3.268 20,945,626 3.2100 -0.26%
2018-06-21 0 3.810 3.800 3.810 3.800 4.050 11,227,000 43,717,430 3.8940 3.268 3.260 3.268 3.260 3.474 13,088,247 3.3402 -4.27%
2018-06-20 0 3.980 3.980 3.990 3.920 4.010 3,661,000 14,503,740 3.9617 3.414 3.414 3.423 3.363 3.440 4,267,932 3.3983 1.53%
2018-06-19 0 3.920 3.920 3.950 3.890 4.200 14,175,000 56,183,050 3.9635 3.363 3.363 3.388 3.337 3.603 16,524,976 3.3999 -5.54%
2018-06-15 0 4.150 4.150 4.160 4.140 4.240 6,657,000 27,813,000 4.1780 3.560 3.560 3.568 3.551 3.637 7,760,618 3.5839 -0.29%
2018-06-14 0 4.280 4.280 4.310 4.260 4.380 5,056,000 21,728,480 4.2976 3.570 3.570 3.595 3.553 3.654 6,061,310 3.5848 -2.06%
2018-06-13 0 4.370 4.370 4.400 4.350 4.460 6,502,000 28,680,205 4.4110 3.645 3.645 3.670 3.629 3.720 7,794,826 3.6794 -0.91%
2018-06-12 0 4.410 4.410 4.420 4.310 4.440 11,624,192 51,164,949 4.4016 3.679 3.679 3.687 3.595 3.704 13,935,490 3.6716 1.38%
2018-06-11 0 4.350 4.300 4.350 4.250 4.350 5,159,008 22,164,039 4.2962 3.629 3.587 3.629 3.545 3.629 6,184,800 3.5836 0.93%
2018-06-08 0 4.310 4.290 4.310 4.240 4.390 6,117,220 26,233,320 4.2884 3.595 3.578 3.595 3.537 3.662 7,333,538 3.5772 -1.15%
2018-06-07 0 4.360 4.340 4.360 4.300 4.420 6,681,000 29,220,100 4.3736 3.637 3.620 3.637 3.587 3.687 8,009,418 3.6482 0.46%
2018-06-06 0 4.340 4.340 4.360 4.330 4.460 7,136,000 31,242,250 4.3781 3.620 3.620 3.637 3.612 3.720 8,554,888 3.6520 -1.59%
2018-06-05 0 4.410 4.410 4.420 4.360 4.430 10,844,000 47,716,410 4.4003 3.679 3.679 3.687 3.637 3.695 13,000,168 3.6704 0.00%
2018-06-04 0 4.410 4.400 4.410 4.270 4.420 19,268,477 84,777,878 4.3998 3.679 3.670 3.679 3.562 3.687 23,099,727 3.6701 2.56%
2018-06-01 0 4.300 4.290 4.300 4.190 4.350 29,516,659 126,024,748 4.2696 3.587 3.578 3.587 3.495 3.629 35,385,608 3.5615 0.94%
2018-05-31 0 4.260 4.260 4.270 4.090 4.260 129,046,325 546,612,133 4.2358 3.553 3.553 3.562 3.412 3.553 154,705,269 3.5332 4.67%
2018-05-30 0 4.070 4.070 4.080 3.930 4.190 21,396,709 87,003,838 4.0662 3.395 3.395 3.403 3.278 3.495 25,651,127 3.3918 -3.78%
2018-05-29 0 4.230 4.220 4.230 4.200 4.370 12,133,800 51,798,129 4.2689 3.528 3.520 3.528 3.503 3.645 14,546,426 3.5609 -3.20%
2018-05-28 0 4.370 4.350 4.370 4.350 4.490 9,996,466 44,220,152 4.4236 3.645 3.629 3.645 3.629 3.745 11,984,115 3.6899 -1.35%
2018-05-25 0 4.430 4.430 4.440 4.350 4.540 26,422,000 117,583,205 4.4502 3.695 3.695 3.704 3.629 3.787 31,675,622 3.7121 1.14%
2018-05-24 0 4.380 4.370 4.380 4.280 4.490 13,150,000 57,628,010 4.3824 3.654 3.645 3.654 3.570 3.745 15,764,682 3.6555 1.86%
2018-05-23 0 4.300 4.300 4.310 4.260 4.380 10,443,000 45,042,810 4.3132 3.587 3.587 3.595 3.553 3.654 12,519,435 3.5978 -0.92%
2018-05-21 0 4.340 4.330 4.340 4.300 4.430 8,322,000 36,256,580 4.3567 3.620 3.612 3.620 3.587 3.695 9,976,706 3.6341 -0.91%
2018-05-18 0 4.380 4.370 4.380 4.280 4.380 12,296,000 53,356,490 4.3393 3.654 3.645 3.654 3.570 3.654 14,740,877 3.6196 1.86%
2018-05-17 0 4.300 4.290 4.300 4.260 4.350 7,280,001 31,342,774 4.3053 3.587 3.578 3.587 3.553 3.629 8,727,521 3.5913 -0.69%
2018-05-16 0 4.330 4.310 4.330 4.300 4.420 13,337,836 57,975,063 4.3467 3.612 3.595 3.612 3.587 3.687 15,989,867 3.6257 -2.04%
2018-05-15 0 4.420 4.410 4.420 4.350 4.480 15,051,000 66,401,854 4.4118 3.687 3.679 3.687 3.629 3.737 18,043,668 3.6801 0.00%
2018-05-14 0 4.420 4.410 4.420 4.300 4.430 13,414,000 58,888,985 4.3901 3.687 3.679 3.687 3.587 3.695 16,081,175 3.6620 1.84%
2018-05-11 0 4.340 4.320 4.340 4.280 4.390 7,996,000 34,653,693 4.3339 3.620 3.603 3.620 3.570 3.662 9,585,886 3.6151 0.23%
2018-05-10 0 4.330 4.320 4.330 4.230 4.350 7,572,058 32,684,445 4.3165 3.612 3.603 3.612 3.528 3.629 9,077,649 3.6005 2.36%
2018-05-09 0 4.230 4.230 4.250 4.180 4.310 7,804,000 32,997,560 4.2283 3.528 3.528 3.545 3.487 3.595 9,355,709 3.5270 -2.08%
2018-05-08 0 4.320 4.300 4.320 4.270 4.350 8,279,460 35,790,019 4.3227 3.603 3.587 3.603 3.562 3.629 9,925,708 3.6058 0.93%
2018-05-07 0 4.280 4.270 4.280 4.170 4.300 11,151,000 47,545,190 4.2638 3.570 3.562 3.570 3.478 3.587 13,368,211 3.5566 2.88%
2018-05-04 0 4.160 4.130 4.160 4.110 4.200 7,488,000 31,140,865 4.1588 3.470 3.445 3.470 3.428 3.503 8,976,878 3.4690 0.00%
2018-05-03 0 4.160 4.150 4.160 4.090 4.220 5,720,000 23,664,910 4.1372 3.470 3.462 3.470 3.412 3.520 6,857,337 3.4510 -0.95%
2018-05-02 0 4.200 4.200 4.220 4.190 4.300 6,340,000 26,709,615 4.2129 3.503 3.503 3.520 3.495 3.587 7,600,615 3.5141 -0.94%
2018-04-30 0 4.240 4.220 4.240 4.180 4.240 3,223,000 13,616,615 4.2248 3.537 3.520 3.537 3.487 3.537 3,863,846 3.5241 1.44%
2018-04-27 0 4.180 4.170 4.180 4.130 4.240 4,832,000 20,112,650 4.1624 3.487 3.478 3.487 3.445 3.537 5,792,771 3.4720 0.00%
2018-04-26 0 4.180 4.160 4.180 4.140 4.260 5,107,000 21,461,010 4.2023 3.487 3.470 3.487 3.453 3.553 6,122,451 3.5053 -0.95%
2018-04-25 0 4.220 4.210 4.220 4.160 4.250 6,337,000 26,665,140 4.2078 3.520 3.512 3.520 3.470 3.545 7,597,018 3.5099 0.48%
2018-04-24 0 4.200 4.200 4.210 4.100 4.260 8,886,000 37,482,150 4.2181 3.503 3.503 3.512 3.420 3.553 10,652,849 3.5185 1.94%
2018-04-23 0 4.120 4.120 4.130 4.100 4.240 9,331,000 38,575,260 4.1341 3.437 3.437 3.445 3.420 3.537 11,186,331 3.4484 -2.37%
2018-04-20 0 4.220 4.210 4.220 4.220 4.310 6,457,000 27,461,910 4.2530 3.520 3.512 3.520 3.520 3.595 7,740,879 3.5476 -1.63%
2018-04-19 0 4.290 4.270 4.290 4.240 4.380 11,605,000 50,063,720 4.3140 3.578 3.562 3.578 3.537 3.654 13,912,482 3.5985 0.23%
2018-04-18 0 4.280 4.270 4.280 4.170 4.310 9,718,000 41,206,040 4.2402 3.570 3.562 3.570 3.478 3.595 11,650,280 3.5369 1.18%
2018-04-17 0 4.230 4.220 4.240 4.180 4.400 16,393,000 69,375,355 4.2320 3.528 3.520 3.537 3.487 3.670 19,652,504 3.5301 -2.76%
2018-04-16 0 4.350 4.350 4.360 4.310 4.550 9,115,000 39,965,450 4.3846 3.629 3.629 3.637 3.595 3.795 10,927,382 3.6574 -3.76%
2018-04-13 0 4.520 4.520 4.540 4.450 4.620 10,330,000 46,962,030 4.5462 3.770 3.770 3.787 3.712 3.854 12,383,967 3.7922 -0.88%
2018-04-12 0 4.560 4.540 4.560 4.470 4.620 8,906,000 40,458,890 4.5429 3.804 3.787 3.804 3.729 3.854 10,676,826 3.7894 -0.22%
2018-04-11 0 4.570 4.570 4.590 4.550 4.720 12,339,456 57,249,301 4.6395 3.812 3.812 3.829 3.795 3.937 14,792,973 3.8700 -1.08%
2018-04-10 0 4.620 4.620 4.630 4.430 4.690 19,799,000 91,058,350 4.5991 3.854 3.854 3.862 3.695 3.912 23,735,737 3.8363 4.29%
2018-04-09 0 4.430 4.430 4.440 4.290 4.480 15,132,000 66,672,970 4.4061 3.695 3.695 3.704 3.578 3.737 18,140,773 3.6753 2.55%
2018-04-06 0 4.320 4.300 4.320 4.210 4.340 7,596,000 32,687,610 4.3033 3.603 3.587 3.603 3.512 3.620 9,106,352 3.5895 1.65%
2018-04-04 0 4.250 4.240 4.250 4.230 4.400 6,775,000 29,278,655 4.3216 3.545 3.537 3.545 3.528 3.670 8,122,108 3.6048 -1.39%
2018-04-03 0 4.310 4.300 4.310 4.200 4.380 7,902,000 33,856,040 4.2845 3.595 3.587 3.595 3.503 3.654 9,473,195 3.5739 -2.27%
2018-03-29 0 4.410 4.400 4.410 4.320 4.520 16,577,000 73,459,620 4.4314 3.679 3.670 3.679 3.603 3.770 19,873,090 3.6964 0.00%
2018-03-28 0 4.410 4.400 4.410 4.290 4.650 47,407,330 213,509,902 4.5037 3.679 3.670 3.679 3.578 3.879 56,833,573 3.7568 3.04%
2018-03-27 0 4.280 4.280 4.300 4.230 4.420 17,766,000 76,845,945 4.3255 3.570 3.570 3.587 3.528 3.687 21,298,505 3.6080 0.00%
2018-03-26 0 4.280 4.280 4.290 4.100 4.300 11,219,119 47,609,544 4.2436 3.570 3.570 3.578 3.420 3.587 13,449,874 3.5398 1.42%
2018-03-23 0 4.220 4.210 4.220 4.120 4.320 17,177,000 72,089,070 4.1968 3.520 3.512 3.520 3.437 3.603 20,592,391 3.5008 -4.74%
2018-03-22 0 4.430 4.420 4.430 4.410 4.600 12,282,000 55,331,070 4.5051 3.695 3.687 3.695 3.679 3.837 14,724,093 3.7579 -1.77%
2018-03-21 0 4.510 4.510 4.520 4.470 4.740 20,758,000 95,463,260 4.5989 3.762 3.762 3.770 3.729 3.954 24,885,420 3.8361 -0.88%
2018-03-20 0 4.550 4.550 4.580 4.480 4.660 17,617,000 80,131,983 4.5486 3.795 3.795 3.820 3.737 3.887 21,119,879 3.7941 -2.99%
2018-03-19 0 4.690 4.690 4.700 4.640 4.870 29,568,597 140,865,024 4.7640 3.912 3.912 3.920 3.870 4.062 35,447,873 3.9739 1.96%
2018-03-16 0 4.600 4.600 4.610 4.230 4.650 38,973,704 176,001,894 4.5159 3.837 3.837 3.845 3.528 3.879 46,723,046 3.7669 8.49%
2018-03-15 0 4.240 4.210 4.240 4.130 4.240 13,347,000 55,952,417 4.1921 3.537 3.512 3.537 3.445 3.537 16,000,853 3.4968 2.17%
2018-03-14 0 4.150 4.150 4.160 4.120 4.200 5,515,000 22,901,280 4.1525 3.462 3.462 3.470 3.437 3.503 6,611,576 3.4638 -1.19%
2018-03-13 0 4.200 4.190 4.200 4.080 4.200 7,597,000 31,562,280 4.1546 3.503 3.495 3.503 3.403 3.503 9,107,551 3.4655 2.44%
2018-03-12 0 4.100 4.090 4.100 4.080 4.170 9,533,167 39,357,476 4.1285 3.420 3.412 3.420 3.403 3.478 11,428,696 3.4437 0.24%
2018-03-09 0 4.090 4.080 4.090 4.070 4.190 6,172,000 25,480,300 4.1284 3.412 3.403 3.412 3.395 3.495 7,399,211 3.4437 -1.45%
2018-03-08 0 4.150 4.140 4.150 3.990 4.150 8,944,000 36,545,500 4.0860 3.462 3.453 3.462 3.328 3.462 10,722,382 3.4083 2.98%
2018-03-07 0 4.030 4.020 4.030 3.960 4.050 6,416,000 25,724,790 4.0095 3.362 3.353 3.362 3.303 3.378 7,691,726 3.3445 -0.25%
2018-03-06 0 4.040 4.040 4.050 3.950 4.070 7,359,000 29,555,350 4.0162 3.370 3.370 3.378 3.295 3.395 8,822,228 3.3501 2.02%
2018-03-05 0 3.960 3.950 3.960 3.940 4.140 8,828,000 35,309,380 3.9997 3.303 3.295 3.303 3.287 3.453 10,583,317 3.3363 -3.65%
2018-03-02 0 4.110 4.090 4.110 4.060 4.160 8,756,900 35,899,863 4.0996 3.428 3.412 3.428 3.387 3.470 10,498,079 3.4197 -2.61%
2018-03-01 0 4.220 4.210 4.220 4.110 4.240 6,134,000 25,599,040 4.1733 3.520 3.512 3.520 3.428 3.537 7,353,655 3.4811 1.20%
2018-02-28 0 4.170 4.170 4.200 4.020 4.230 9,495,000 39,404,300 4.1500 3.478 3.478 3.503 3.353 3.528 11,382,940 3.4617 1.21%
2018-02-27 0 4.120 4.120 4.130 4.060 4.280 7,139,000 29,692,280 4.1592 3.437 3.437 3.445 3.387 3.570 8,558,484 3.4693 -2.14%
2018-02-26 0 4.210 4.210 4.220 4.110 4.290 7,099,000 29,815,298 4.1999 3.512 3.512 3.520 3.428 3.578 8,510,531 3.5033 -0.24%
2018-02-23 0 4.220 4.210 4.220 4.170 4.250 4,817,426 20,245,387 4.2025 3.520 3.512 3.520 3.478 3.545 5,775,300 3.5055 1.93%
2018-02-22 0 4.140 4.140 4.150 4.130 4.280 7,219,000 30,296,652 4.1968 3.453 3.453 3.462 3.445 3.570 8,654,391 3.5007 -3.50%
2018-02-21 0 4.290 4.290 4.300 4.180 4.310 18,407,629 78,045,418 4.2398 3.578 3.578 3.587 3.487 3.595 22,067,713 3.5366 0.70%
2018-02-20 0 4.260 4.250 4.260 4.130 4.300 5,833,000 24,572,405 4.2127 3.553 3.545 3.553 3.445 3.587 6,992,805 3.5140 -0.70%
2018-02-15 0 4.290 4.260 4.290 4.090 4.300 6,900,000 29,078,150 4.2142 3.578 3.553 3.578 3.412 3.587 8,271,962 3.5153 5.67%
2018-02-14 0 4.060 4.050 4.060 3.830 4.060 10,298,000 40,679,270 3.9502 3.387 3.378 3.387 3.195 3.387 12,345,604 3.2950 3.05%
2018-02-13 0 3.940 3.900 3.940 3.850 3.990 19,638,000 77,065,900 3.9243 3.287 3.253 3.287 3.211 3.328 23,542,725 3.2734 4.51%
2018-02-12 0 3.770 3.760 3.770 3.720 3.980 28,063,000 106,982,130 3.8122 3.145 3.136 3.145 3.103 3.320 33,642,911 3.1799 -4.31%
2018-02-09 0 3.940 3.920 3.940 3.760 4.160 44,942,069 175,009,499 3.8941 3.287 3.270 3.287 3.136 3.470 53,878,132 3.2482 -9.63%
2018-02-08 0 4.360 4.350 4.360 4.250 4.430 8,563,600 37,080,736 4.3300 3.637 3.629 3.637 3.545 3.695 10,266,345 3.6119 0.69%
2018-02-07 0 4.330 4.330 4.340 4.250 4.700 18,728,000 82,460,040 4.4030 3.612 3.612 3.620 3.545 3.920 22,451,785 3.6728 -2.48%
2018-02-06 0 4.440 4.430 4.440 4.330 4.650 30,548,112 135,730,680 4.4432 3.704 3.695 3.704 3.612 3.879 36,622,150 3.7062 -7.88%
2018-02-05 0 4.820 4.810 4.820 4.730 4.920 26,705,000 129,284,110 4.8412 4.021 4.012 4.021 3.945 4.104 32,014,892 4.0382 -2.43%
2018-02-02 0 4.940 4.930 4.940 4.860 5.020 9,610,000 47,602,630 4.9534 4.121 4.112 4.121 4.054 4.187 11,520,806 4.1319 0.00%
2018-02-01 0 4.940 4.930 4.940 4.860 5.090 13,015,715 64,447,778 4.9515 4.121 4.112 4.121 4.054 4.246 15,603,697 4.1303 -0.80%
2018-01-31 0 4.980 4.920 4.980 4.780 4.980 19,474,200 94,892,315 4.8727 4.154 4.104 4.154 3.987 4.154 23,346,355 4.0645 -0.20%
2018-01-30 0 4.990 4.980 4.990 4.910 5.090 13,790,800 68,780,438 4.9874 4.162 4.154 4.162 4.096 4.246 16,532,896 4.1602 -0.80%
2018-01-29 0 5.030 5.010 5.030 4.980 5.340 23,312,978 118,951,519 5.1024 4.196 4.179 4.196 4.154 4.454 27,948,417 4.2561 -4.55%
2018-01-26 0 5.270 5.270 5.280 5.160 5.370 31,945,833 168,682,258 5.2803 4.396 4.396 4.404 4.304 4.479 38,297,787 4.4045 1.93%
2018-01-25 0 5.170 5.150 5.170 5.000 5.380 20,986,575 107,761,519 5.1348 4.313 4.296 4.313 4.171 4.488 25,159,444 4.2831 -0.58%
2018-01-24 0 5.200 5.180 5.200 5.110 5.340 23,375,489 121,353,638 5.1915 4.338 4.321 4.338 4.262 4.454 28,023,358 4.3304 -1.52%
2018-01-23 0 5.280 5.280 5.300 5.260 5.500 36,297,618 194,655,055 5.3628 4.404 4.404 4.421 4.388 4.588 43,514,860 4.4733 -2.04%
2018-01-22 0 5.390 5.380 5.390 4.960 5.450 77,967,375 411,923,937 5.2833 4.496 4.488 4.496 4.137 4.546 93,470,029 4.4070 8.02%
2018-01-19 0 4.990 4.990 5.000 4.740 5.050 27,812,000 137,603,790 4.9476 4.162 4.162 4.171 3.954 4.212 33,342,003 4.1270 4.18%
2018-01-18 0 4.790 4.780 4.790 4.780 4.980 13,773,000 66,567,640 4.8332 3.996 3.987 3.996 3.987 4.154 16,511,556 4.0316 -2.04%
2018-01-17 0 4.890 4.890 4.900 4.730 4.910 23,615,760 113,781,710 4.8180 4.079 4.079 4.087 3.945 4.096 28,311,403 4.0189 -0.20%
2018-01-16 0 4.900 4.890 4.900 4.620 4.960 40,247,161 195,078,305 4.8470 4.087 4.079 4.087 3.854 4.137 48,249,711 4.0431 5.83%
2018-01-15 0 4.630 4.630 4.650 4.600 4.990 26,827,000 126,897,360 4.7302 3.862 3.862 3.879 3.837 4.162 32,161,150 3.9457 -5.12%
2018-01-12 0 4.880 4.880 4.900 4.870 5.050 15,326,525 75,704,910 4.9395 4.071 4.071 4.087 4.062 4.212 18,373,977 4.1202 -1.41%
2018-01-11 0 4.950 4.940 4.950 4.820 5.040 19,647,000 96,329,880 4.9030 4.129 4.121 4.129 4.021 4.204 23,553,514 4.0898 -1.59%
2018-01-10 0 5.030 5.020 5.030 4.990 5.230 38,978,396 199,178,977 5.1100 4.196 4.187 4.196 4.162 4.363 46,728,671 4.2625 0.60%
2018-01-09 0 5.000 4.990 5.000 4.920 5.120 33,774,487 169,118,114 5.0073 4.171 4.162 4.171 4.104 4.271 40,490,042 4.1768 -0.99%
2018-01-08 0 5.050 5.040 5.050 4.980 5.220 41,341,000 210,579,590 5.0937 4.212 4.204 4.212 4.154 4.354 49,561,044 4.2489 1.61%
2018-01-05 0 4.970 4.950 4.970 4.790 5.060 45,585,500 225,409,410 4.9448 4.146 4.129 4.146 3.996 4.221 54,649,499 4.1246 3.97%
2018-01-04 0 4.780 4.770 4.780 4.650 4.830 19,182,766 90,968,029 4.7422 3.987 3.979 3.987 3.879 4.029 22,996,974 3.9557 -1.04%
2018-01-03 0 4.830 4.820 4.830 4.760 5.090 43,102,000 212,264,710 4.9247 4.029 4.021 4.029 3.971 4.246 51,672,192 4.1079 -2.42%
2018-01-02 0 4.950 4.940 4.950 4.410 5.020 87,718,000 420,631,783 4.7953 4.129 4.121 4.129 3.679 4.187 105,159,421 3.9999 12.24%
2017-12-29 0 4.410 4.400 4.410 4.210 4.410 20,277,000 87,637,540 4.3220 3.679 3.670 3.679 3.512 3.679 24,308,780 3.6052 1.61%
2017-12-28 0 4.340 4.340 4.350 4.150 4.350 20,851,000 89,242,610 4.2800 3.620 3.620 3.629 3.462 3.629 24,996,912 3.5701 3.83%
2017-12-27 0 4.180 4.170 4.180 3.930 4.180 32,570,000 134,271,710 4.1226 3.487 3.478 3.487 3.278 3.487 39,046,061 3.4388 4.50%
2017-12-22 0 4.000 4.000 4.010 3.840 4.020 20,885,000 82,465,470 3.9486 3.337 3.337 3.345 3.203 3.353 25,037,672 3.2937 4.44%
2017-12-21 0 3.830 3.820 3.830 3.670 3.890 20,441,619 77,997,178 3.8156 3.195 3.186 3.195 3.061 3.245 24,506,131 3.1828 4.36%
2017-12-20 0 3.670 3.670 3.680 3.660 3.840 27,974,000 104,132,760 3.7225 3.061 3.061 3.070 3.053 3.203 33,536,214 3.1051 -3.67%
2017-12-19 0 3.810 3.810 3.820 3.720 3.920 32,218,000 122,659,840 3.8072 3.178 3.178 3.186 3.103 3.270 38,624,071 3.1757 1.87%
2017-12-18 0 3.740 3.740 3.760 3.510 3.800 43,962,679 162,376,474 3.6935 3.120 3.120 3.136 2.928 3.170 52,704,005 3.0809 0.81%
2017-12-15 0 3.710 3.660 3.710 3.460 3.800 96,733,654 353,086,915 3.6501 3.095 3.053 3.095 2.886 3.170 115,967,704 3.0447 -3.64%
2017-12-14 0 3.850 3.810 3.850 3.730 3.920 41,691,483 159,144,811 3.8172 3.211 3.178 3.211 3.111 3.270 49,981,215 3.1841 -0.52%
2017-12-13 0 3.870 3.860 3.870 3.860 4.010 7,862,000 30,812,690 3.9192 3.228 3.220 3.228 3.220 3.345 9,425,242 3.2692 -1.53%
2017-12-12 0 3.930 3.930 3.940 3.900 4.020 7,712,000 30,495,810 3.9543 3.278 3.278 3.287 3.253 3.353 9,245,417 3.2985 -2.48%
2017-12-11 0 4.030 4.020 4.030 3.910 4.100 6,972,000 27,877,620 3.9985 3.362 3.353 3.362 3.261 3.420 8,358,279 3.3353 -1.71%
2017-12-08 0 4.100 4.090 4.100 3.850 4.110 11,091,000 44,392,440 4.0026 3.420 3.412 3.420 3.211 3.428 13,296,281 3.3387 5.13%
2017-12-07 0 3.900 3.900 3.920 3.720 4.070 15,952,000 61,903,460 3.8806 3.253 3.253 3.270 3.103 3.395 19,123,818 3.2370 -2.50%
2017-12-06 0 4.000 4.000 4.020 3.970 4.300 17,272,000 70,046,376 4.0555 3.337 3.337 3.353 3.312 3.587 20,706,281 3.3829 -6.32%
2017-12-05 0 4.270 4.260 4.270 4.240 4.450 5,721,000 24,884,010 4.3496 3.562 3.553 3.562 3.537 3.712 6,858,536 3.6282 -3.39%
2017-12-04 0 4.420 4.400 4.420 4.300 4.450 8,057,000 35,396,700 4.3933 3.687 3.670 3.687 3.587 3.712 9,659,015 3.6646 1.14%
2017-12-01 0 4.370 4.360 4.370 4.130 4.380 18,658,200 80,588,296 4.3192 3.645 3.637 3.645 3.445 3.654 22,368,106 3.6028 5.30%
2017-11-30 0 4.150 4.150 4.190 4.110 4.260 25,050,000 104,244,510 4.1615 3.462 3.462 3.495 3.428 3.553 30,030,820 3.4713 -2.58%
2017-11-29 0 4.260 4.250 4.260 4.070 4.270 8,113,000 34,024,560 4.1938 3.553 3.545 3.553 3.395 3.562 9,726,150 3.4983 1.91%
2017-11-28 0 4.180 4.180 4.190 3.920 4.240 19,059,000 77,082,030 4.0444 3.487 3.487 3.495 3.270 3.537 22,848,599 3.3736 2.70%
2017-11-27 0 4.070 4.070 4.080 4.050 4.420 24,175,000 100,739,870 4.1671 3.395 3.395 3.403 3.378 3.687 28,981,840 3.4760 -8.13%
2017-11-24 0 4.430 4.420 4.430 4.370 4.550 9,718,000 42,980,100 4.4227 3.695 3.687 3.695 3.645 3.795 11,650,280 3.6892 -0.89%
2017-11-23 0 4.470 4.470 4.490 4.470 4.700 9,382,000 42,629,120 4.5437 3.729 3.729 3.745 3.729 3.920 11,247,471 3.7901 -4.69%
2017-11-22 0 4.690 4.670 4.690 4.540 4.800 16,086,000 75,112,045 4.6694 3.912 3.895 3.912 3.787 4.004 19,284,462 3.8950 2.40%
2017-11-21 0 4.580 4.580 4.590 4.420 4.590 15,335,055 68,909,454 4.4936 3.820 3.820 3.829 3.687 3.829 18,384,203 3.7483 1.55%
2017-11-20 0 4.510 4.510 4.530 4.480 4.640 8,256,000 37,482,740 4.5401 3.762 3.762 3.779 3.737 3.870 9,897,583 3.7871 -3.43%
2017-11-17 0 4.670 4.650 4.670 4.630 4.800 16,379,000 77,004,315 4.7014 3.895 3.879 3.895 3.862 4.004 19,635,721 3.9216 0.43%
2017-11-16 0 4.650 4.630 4.650 4.550 4.700 10,177,000 47,122,250 4.6303 3.879 3.862 3.879 3.795 3.920 12,200,545 3.8623 0.00%
2017-11-15 0 4.650 4.650 4.660 4.450 4.720 25,779,952 118,995,891 4.6158 3.879 3.879 3.887 3.712 3.937 30,905,912 3.8503 2.20%
2017-11-14 0 4.550 4.550 4.560 4.370 4.580 19,761,000 89,175,440 4.5127 3.795 3.795 3.804 3.645 3.820 23,690,181 3.7642 -0.87%
2017-11-13 0 4.590 4.580 4.590 4.520 4.770 15,619,000 71,631,600 4.5862 3.829 3.820 3.829 3.770 3.979 18,724,606 3.8255 -2.75%
2017-11-10 0 4.720 4.720 4.730 4.600 4.830 29,434,000 139,650,180 4.7445 3.937 3.937 3.945 3.837 4.029 35,286,514 3.9576 1.29%
2017-11-09 0 4.660 4.650 4.660 4.300 4.660 30,154,000 134,596,380 4.4636 3.887 3.879 3.887 3.587 3.887 36,149,675 3.7233 5.19%
2017-11-08 0 4.430 4.420 4.430 4.390 4.570 15,970,900 71,401,623 4.4707 3.695 3.687 3.695 3.662 3.812 19,146,476 3.7292 -2.64%
2017-11-07 0 4.550 4.540 4.550 4.390 4.670 32,989,926 149,443,338 4.5300 3.795 3.787 3.795 3.662 3.895 39,549,483 3.7786 0.44%
2017-11-06 0 4.530 4.530 4.540 4.500 4.860 35,672,000 164,495,020 4.6113 3.779 3.779 3.787 3.754 4.054 42,764,847 3.8465 -6.79%
2017-11-03 0 4.860 4.860 4.870 4.840 4.950 7,202,000 35,155,460 4.8813 4.054 4.054 4.062 4.037 4.129 8,634,011 4.0717 -1.82%
2017-11-02 0 4.950 4.940 4.950 4.930 5.080 10,081,222 50,352,013 4.9946 4.129 4.121 4.129 4.112 4.237 12,085,723 4.1662 -2.56%
2017-11-01 0 5.080 5.060 5.080 4.990 5.210 13,306,992 67,830,030 5.0973 4.237 4.221 4.237 4.162 4.346 15,952,890 4.2519 2.01%
2017-10-31 0 4.980 4.980 4.990 4.720 5.020 17,140,000 84,834,655 4.9495 4.154 4.154 4.162 3.937 4.187 20,548,034 4.1286 2.47%
2017-10-30 0 4.860 4.850 4.860 4.770 5.080 23,570,000 114,485,990 4.8573 4.054 4.046 4.054 3.979 4.237 28,256,544 4.0517 -3.38%
2017-10-27 0 5.030 5.020 5.030 4.970 5.320 39,506,706 200,351,265 5.0713 4.196 4.187 4.196 4.146 4.438 47,362,028 4.2302 -4.19%
2017-10-26 0 5.250 5.250 5.260 5.220 5.350 9,048,000 47,795,710 5.2825 4.379 4.379 4.388 4.354 4.463 10,847,060 4.4063 -1.69%
2017-10-25 0 5.340 5.310 5.340 5.270 5.430 17,987,000 96,060,700 5.3406 4.454 4.429 4.454 4.396 4.529 21,563,448 4.4548 0.75%
2017-10-24 0 5.300 5.300 5.310 5.200 5.460 31,300,000 167,016,390 5.3360 4.421 4.421 4.429 4.338 4.554 37,523,540 4.4510 0.38%
2017-10-23 0 5.280 5.260 5.280 5.200 5.390 14,522,000 76,457,910 5.2650 4.404 4.388 4.404 4.338 4.496 17,409,484 4.3917 -1.86%
2017-10-20 0 5.380 5.370 5.380 5.300 5.440 24,749,220 133,150,376 5.3800 4.488 4.479 4.488 4.421 4.538 29,670,235 4.4877 1.89%
2017-10-19 0 5.280 5.280 5.290 5.220 5.540 23,532,000 126,708,070 5.3845 4.404 4.404 4.413 4.354 4.621 28,210,989 4.4914 -2.76%
2017-10-18 0 5.430 5.430 5.450 5.160 5.600 45,432,000 244,940,110 5.3914 4.529 4.529 4.546 4.304 4.671 54,465,478 4.4972 2.45%
2017-10-17 0 5.300 5.290 5.300 5.180 5.630 44,860,526 240,344,194 5.3576 4.421 4.413 4.421 4.321 4.696 53,780,375 4.4690 -5.53%
2017-10-16 0 5.610 5.600 5.610 5.480 5.840 29,501,167 165,377,215 5.6058 4.680 4.671 4.680 4.571 4.871 35,367,036 4.6760 -3.11%
2017-10-13 0 5.790 5.780 5.790 5.600 5.790 22,432,000 128,269,290 5.7181 4.830 4.821 4.830 4.671 4.830 26,892,270 4.7697 -0.17%
2017-10-12 0 5.800 5.780 5.800 5.600 5.880 37,996,000 218,682,800 5.7554 4.838 4.821 4.838 4.671 4.905 45,550,940 4.8008 -1.36%
2017-10-11 0 5.880 5.850 5.880 5.800 6.050 37,504,003 221,157,527 5.8969 4.905 4.880 4.905 4.838 5.047 44,961,117 4.9189 -2.00%
2017-10-10 0 6.000 6.000 6.010 5.820 6.100 24,411,000 145,114,060 5.9446 5.005 5.005 5.013 4.855 5.088 29,264,765 4.9587 0.00%
2017-10-09 0 6.000 6.000 6.010 5.920 6.250 50,402,206 305,051,741 6.0523 5.005 5.005 5.013 4.938 5.213 60,423,936 5.0485 -3.54%
2017-10-06 0 6.220 6.220 6.240 6.110 6.550 87,802,167 555,757,793 6.3297 5.188 5.188 5.205 5.097 5.464 105,260,323 5.2798 1.97%
2017-10-04 0 6.100 6.090 6.100 5.870 6.160 47,248,788 285,748,698 6.0477 5.088 5.080 5.088 4.896 5.138 56,643,508 5.0447 3.92%
2017-10-03 0 5.870 5.860 5.870 5.700 5.950 30,575,000 178,419,570 5.8355 4.896 4.888 4.896 4.755 4.963 36,654,384 4.8676 1.03%
2017-09-29 0 5.810 5.810 5.820 5.630 5.950 33,270,500 191,341,105 5.7511 4.846 4.846 4.855 4.696 4.963 39,885,845 4.7972 0.87%
2017-09-28 0 5.760 5.760 5.770 5.720 6.110 28,896,500 168,892,525 5.8447 4.805 4.805 4.813 4.771 5.097 34,642,140 4.8753 -5.26%
2017-09-27 0 6.080 6.080 6.090 5.800 6.240 68,427,884 414,065,111 6.0511 5.072 5.072 5.080 4.838 5.205 82,033,752 5.0475 5.74%
2017-09-26 0 5.750 5.750 5.760 5.260 5.950 88,803,000 506,665,550 5.7055 4.796 4.796 4.805 4.388 4.963 106,460,157 4.7592 2.68%
2017-09-25 0 5.600 5.600 5.640 5.490 6.590 181,889,000 1,082,292,360 5.9503 4.671 4.671 4.705 4.579 5.497 218,054,925 4.9634 -15.92%
2017-09-22 0 6.660 6.650 6.660 6.080 6.910 210,727,220 1,390,018,025 6.5963 5.555 5.547 5.555 5.072 5.764 252,627,197 5.5023 5.71%
2017-09-21 0 6.300 6.290 6.300 5.600 6.600 190,040,818 1,171,337,356 6.1636 5.255 5.247 5.255 4.671 5.505 227,827,611 5.1413 20.46%
2017-09-20 0 5.230 5.230 5.240 5.200 5.450 35,571,565 188,226,739 5.2915 4.363 4.363 4.371 4.338 4.546 42,644,442 4.4139 -2.79%
2017-09-19 0 5.380 5.380 5.390 5.050 5.480 66,028,666 351,003,925 5.3159 4.488 4.488 4.496 4.212 4.571 79,157,485 4.4342 3.07%
2017-09-18 0 5.220 5.200 5.220 4.800 5.350 97,054,803 493,028,384 5.0799 4.354 4.338 4.354 4.004 4.463 116,352,709 4.2374 10.36%
2017-09-15 0 4.730 4.730 4.740 4.520 4.760 148,133,945 693,027,700 4.6784 3.945 3.945 3.954 3.770 3.971 177,588,179 3.9024 4.88%
2017-09-14 0 4.510 4.510 4.520 4.400 4.570 57,454,406 258,225,916 4.4944 3.762 3.762 3.770 3.670 3.812 68,878,361 3.7490 2.04%
2017-09-13 0 4.420 4.420 4.430 4.300 4.500 67,860,626 299,161,884 4.4085 3.687 3.687 3.695 3.587 3.754 81,353,703 3.6773 0.91%
2017-09-12 0 4.380 4.370 4.380 4.060 4.380 52,870,000 224,126,429 4.2392 3.654 3.645 3.654 3.387 3.654 63,382,414 3.5361 6.83%
2017-09-11 0 4.100 4.100 4.130 3.930 4.180 58,487,996 237,734,195 4.0647 3.420 3.420 3.445 3.278 3.487 70,117,465 3.3905 -0.24%
2017-09-08 0 4.110 4.110 4.120 4.110 4.300 56,219,000 235,631,272 4.1913 3.428 3.428 3.437 3.428 3.587 67,397,313 3.4962 -3.52%
2017-09-07 0 4.260 4.250 4.260 4.240 4.460 49,501,666 213,725,275 4.3175 3.553 3.545 3.553 3.537 3.720 59,344,337 3.6014 -2.07%
2017-09-06 0 4.350 4.350 4.360 4.090 4.400 47,235,000 201,357,295 4.2629 3.629 3.629 3.637 3.412 3.670 56,626,978 3.5559 0.93%
2017-09-05 0 4.310 4.300 4.310 4.060 4.320 76,677,629 323,347,939 4.2170 3.595 3.587 3.595 3.387 3.603 91,923,836 3.5176 4.61%
2017-09-04 0 4.120 4.100 4.120 3.870 4.500 124,623,054 519,185,979 4.1661 3.437 3.420 3.437 3.228 3.754 149,402,497 3.4751 5.10%
2017-09-01 0 3.920 3.910 3.920 3.550 3.950 88,583,555 336,144,370 3.7947 3.270 3.261 3.270 2.961 3.295 106,197,079 3.1653 6.81%
2017-08-31 0 3.670 3.650 3.660 3.400 3.670 85,735,892 304,503,680 3.5516 3.061 3.045 3.053 2.836 3.061 102,783,200 2.9626 6.69%
2017-08-30 0 3.440 3.440 3.450 3.180 3.520 98,855,665 336,319,716 3.4021 2.869 2.869 2.878 2.653 2.936 118,511,645 2.8379 9.90%
2017-08-29 0 3.130 3.140 3.150 3.070 3.150 27,010,000 83,920,840 3.1070 2.611 2.619 2.628 2.561 2.628 32,380,537 2.5917 1.62%
2017-08-28 0 3.080 3.070 3.090 3.020 3.090 17,917,000 54,613,770 3.0482 2.569 2.561 2.578 2.519 2.578 21,479,529 2.5426 1.65%
2017-08-25 0 3.030 3.020 3.040 3.010 3.060 8,519,000 25,815,840 3.0304 2.527 2.519 2.536 2.511 2.552 10,212,877 2.5278 -0.33%
2017-08-24 0 3.040 3.040 3.050 3.020 3.100 12,459,000 38,195,430 3.0657 2.536 2.536 2.544 2.519 2.586 14,936,287 2.5572 0.66%
2017-08-22 0 3.020 3.020 3.030 3.000 3.080 10,268,000 31,091,140 3.0280 2.519 2.519 2.527 2.502 2.569 12,309,639 2.5258 0.67%
2017-08-21 0 3.000 3.000 3.020 3.000 3.060 5,529,000 16,698,980 3.0203 2.502 2.502 2.519 2.502 2.552 6,628,360 2.5193 0.00%
2017-08-18 0 3.000 2.990 3.000 2.940 3.020 10,437,000 31,340,405 3.0028 2.502 2.494 2.502 2.452 2.519 12,512,242 2.5048 -0.66%
2017-08-17 0 3.020 3.010 3.020 2.990 3.110 18,220,000 55,219,820 3.0307 2.519 2.511 2.519 2.494 2.594 21,842,776 2.5281 0.00%
2017-08-16 0 3.020 3.030 3.040 3.010 3.120 7,839,000 23,848,990 3.0424 2.519 2.527 2.536 2.511 2.603 9,397,669 2.5378 -2.27%
2017-08-15 0 3.090 3.090 3.100 3.090 3.170 8,579,795 26,822,080 3.1262 2.578 2.578 2.586 2.578 2.644 10,285,760 2.6077 -0.64%
2017-08-14 0 3.110 3.110 3.120 2.980 3.120 6,876,333 21,119,335 3.0713 2.594 2.594 2.603 2.486 2.603 8,243,590 2.5619 2.98%
2017-08-11 0 3.020 3.010 3.020 3.000 3.100 10,972,000 33,298,630 3.0349 2.519 2.511 2.519 2.502 2.586 13,153,619 2.5315 -3.82%
2017-08-10 0 3.140 3.130 3.150 3.040 3.200 10,253,666 31,736,501 3.0951 2.619 2.611 2.628 2.536 2.669 12,292,455 2.5818 -1.57%
2017-08-09 0 3.190 3.190 3.200 3.110 3.230 17,051,000 54,251,640 3.1817 2.661 2.661 2.669 2.594 2.694 20,441,338 2.6540 0.31%
2017-08-08 0 3.180 3.180 3.190 3.000 3.270 22,790,999 71,976,156 3.1581 2.653 2.653 2.661 2.502 2.728 27,322,651 2.6343 5.65%
2017-08-07 0 3.010 3.000 3.020 2.960 3.060 12,623,000 37,992,680 3.0098 2.511 2.502 2.519 2.469 2.552 15,132,896 2.5106 0.67%
2017-08-04 0 2.990 2.990 3.000 2.920 3.010 14,376,333 42,782,085 2.9759 2.494 2.494 2.502 2.436 2.511 17,234,853 2.4823 1.01%
2017-08-03 0 2.960 2.950 2.960 2.950 3.070 13,706,332 40,973,156 2.9894 2.469 2.461 2.469 2.461 2.561 16,431,632 2.4936 -2.31%
2017-08-02 0 3.030 3.030 3.040 2.990 3.070 17,104,000 52,022,520 3.0415 2.527 2.527 2.536 2.494 2.561 20,504,876 2.5371 1.34%
2017-08-01 0 2.990 2.980 2.990 2.980 3.080 18,216,333 54,984,922 3.0184 2.494 2.486 2.494 2.486 2.569 21,838,380 2.5178 -0.33%
2017-07-31 0 3.000 2.990 3.020 2.970 3.070 37,676,331 113,751,470 3.0192 2.502 2.494 2.519 2.477 2.561 45,167,710 2.5184 -0.99%
2017-07-28 0 3.030 3.010 3.030 3.020 3.140 26,783,000 81,914,990 3.0585 2.527 2.511 2.527 2.519 2.619 32,108,402 2.5512 -2.88%
2017-07-27 0 3.120 3.100 3.110 3.090 3.300 36,839,285 117,675,220 3.1943 2.603 2.586 2.594 2.578 2.753 44,164,229 2.6645 -1.89%
2017-07-26 0 3.180 3.180 3.190 2.930 3.230 56,965,077 177,650,887 3.1186 2.653 2.653 2.661 2.444 2.694 68,291,736 2.6014 -1.85%
2017-07-25 0 3.240 3.230 3.240 3.230 3.500 45,640,000 151,754,875 3.3250 2.703 2.694 2.703 2.694 2.920 54,714,836 2.7736 -7.16%
2017-07-24 0 3.490 3.490 3.500 3.310 3.570 27,769,683 95,317,799 3.4324 2.911 2.911 2.920 2.761 2.978 33,291,272 2.8631 2.65%
2017-07-21 0 3.400 3.390 3.400 3.360 3.630 37,649,000 129,562,900 3.4413 2.836 2.828 2.836 2.803 3.028 45,134,944 2.8706 -6.34%
2017-07-20 0 3.630 3.620 3.630 3.380 3.770 39,640,444 143,277,991 3.6144 3.028 3.020 3.028 2.819 3.145 47,522,357 3.0150 2.25%
2017-07-19 0 3.550 3.540 3.550 3.250 3.550 37,065,860 127,171,389 3.4310 2.961 2.953 2.961 2.711 2.961 44,435,856 2.8619 8.56%
2017-07-18 0 3.270 3.260 3.270 3.100 3.300 23,982,000 77,105,200 3.2151 2.728 2.719 2.728 2.586 2.753 28,750,464 2.6819 0.62%
2017-07-17 0 3.250 3.240 3.250 3.050 3.290 34,521,670 110,932,692 3.2134 2.711 2.703 2.711 2.544 2.744 41,385,791 2.6805 6.56%
2017-07-14 0 3.050 3.050 3.060 2.850 3.060 34,235,000 101,729,900 2.9715 2.544 2.544 2.552 2.377 2.552 41,042,121 2.4787 5.90%
2017-07-13 0 2.880 2.870 2.880 2.840 2.920 19,567,055 56,342,996 2.8795 2.402 2.394 2.402 2.369 2.436 23,457,673 2.4019 1.05%
2017-07-12 0 2.850 2.850 2.860 2.800 2.910 32,689,000 93,707,710 2.8666 2.377 2.377 2.386 2.336 2.427 39,188,722 2.3912 0.00%
2017-07-11 0 2.850 2.850 2.860 2.700 2.860 32,954,000 91,431,220 2.7745 2.377 2.377 2.386 2.252 2.386 39,506,413 2.3143 5.17%
2017-07-10 0 2.710 2.710 2.720 2.670 2.770 17,943,000 48,828,610 2.7213 2.261 2.261 2.269 2.227 2.311 21,510,699 2.2700 0.37%
2017-07-07 0 2.700 2.690 2.700 2.570 2.720 19,353,746 51,575,196 2.6649 2.252 2.244 2.252 2.144 2.269 23,201,951 2.2229 3.05%
2017-07-06 0 2.620 2.620 2.630 2.520 2.640 28,200,000 73,056,510 2.5907 2.185 2.185 2.194 2.102 2.202 33,807,151 2.1610 3.97%
2017-07-05 0 2.520 2.520 2.540 2.500 2.550 6,079,000 15,358,010 2.5264 2.102 2.102 2.119 2.085 2.127 7,287,719 2.1074 -0.79%
2017-07-04 0 2.540 2.540 2.560 2.520 2.620 16,810,000 43,279,580 2.5746 2.119 2.119 2.135 2.102 2.185 20,152,419 2.1476 -0.39%
2017-07-03 0 2.550 2.550 2.560 2.450 2.570 13,649,055 34,368,726 2.5180 2.127 2.127 2.135 2.044 2.144 16,362,967 2.1004 3.24%
2017-06-30 0 2.470 2.470 2.480 2.430 2.480 4,547,000 11,148,010 2.4517 2.060 2.060 2.069 2.027 2.069 5,451,103 2.0451 0.41%
2017-06-29 0 2.460 2.450 2.460 2.450 2.520 8,996,040 22,250,391 2.4734 2.052 2.044 2.052 2.044 2.102 10,784,769 2.0631 -0.40%
2017-06-28 0 2.470 2.480 2.490 2.450 2.520 5,696,000 14,085,390 2.4729 2.060 2.069 2.077 2.044 2.102 6,828,565 2.0627 -2.76%
2017-06-27 0 2.540 2.530 2.540 2.510 2.570 4,554,000 11,526,020 2.5310 2.119 2.110 2.119 2.094 2.144 5,459,495 2.1112 -1.17%
2017-06-26 0 2.570 2.570 2.580 2.560 2.600 3,673,000 9,460,180 2.5756 2.144 2.144 2.152 2.135 2.169 4,403,321 2.1484 -0.39%
2017-06-23 0 2.580 2.570 2.590 2.570 2.610 2,283,000 5,911,890 2.5895 2.152 2.144 2.160 2.144 2.177 2,736,941 2.1600 -0.77%
2017-06-22 0 2.600 2.600 2.610 2.580 2.650 5,393,000 14,140,250 2.6220 2.169 2.169 2.177 2.152 2.210 6,465,318 2.1871 -1.14%
2017-06-21 0 2.630 2.600 2.640 2.510 2.640 8,702,655 22,631,541 2.6005 2.194 2.169 2.202 2.094 2.202 10,433,049 2.1692 3.54%
2017-06-20 0 2.540 2.540 2.550 2.510 2.550 3,773,000 9,535,320 2.5273 2.119 2.119 2.127 2.094 2.127 4,523,205 2.1081 0.00%
2017-06-19 0 2.540 2.540 2.560 2.510 2.580 3,737,000 9,534,210 2.5513 2.119 2.119 2.135 2.094 2.152 4,480,047 2.1281 0.00%
2017-06-16 0 2.540 2.530 2.550 2.530 2.590 11,234,000 28,763,210 2.5604 2.119 2.110 2.127 2.110 2.160 13,467,714 2.1357 -1.17%
2017-06-15 0 2.570 2.550 2.570 2.520 2.590 2,833,988 7,213,290 2.5453 2.144 2.127 2.144 2.102 2.160 3,397,484 2.1231 0.00%
2017-06-14 0 2.570 2.570 2.590 2.570 2.640 4,203,000 10,943,165 2.6037 2.144 2.144 2.160 2.144 2.202 5,038,704 2.1718 -2.65%
2017-06-13 0 2.640 2.630 2.640 2.590 2.650 3,712,055 9,734,066 2.6223 2.202 2.194 2.202 2.160 2.210 4,450,142 2.1874 1.54%
2017-06-12 0 2.600 2.600 2.610 2.570 2.690 7,970,000 20,885,090 2.6205 2.169 2.169 2.177 2.144 2.244 9,554,716 2.1858 -4.06%
2017-06-09 0 2.710 2.700 2.710 2.650 2.750 6,106,395 16,452,841 2.6944 2.261 2.252 2.261 2.210 2.294 7,320,561 2.2475 -1.45%
2017-06-08 0 2.750 2.720 2.750 2.680 2.750 8,963,111 24,366,136 2.7185 2.294 2.269 2.294 2.236 2.294 10,745,292 2.2676 1.48%
2017-06-07 0 2.710 2.690 2.710 2.670 2.760 6,859,000 18,580,640 2.7089 2.261 2.244 2.261 2.227 2.302 8,222,810 2.2596 -1.09%
2017-06-06 0 2.740 2.730 2.740 2.670 2.820 35,823,000 98,600,400 2.7524 2.286 2.277 2.286 2.227 2.352 42,945,871 2.2959 1.48%
2017-06-05 0 2.700 2.690 2.700 2.600 2.710 12,320,000 33,083,460 2.6853 2.252 2.244 2.252 2.169 2.261 14,769,649 2.2400 1.50%
2017-06-02 0 2.660 2.650 2.660 2.580 2.670 11,091,000 29,105,105 2.6242 2.219 2.210 2.219 2.152 2.227 13,296,281 2.1890 1.14%
2017-06-01 0 2.630 2.620 2.630 2.620 2.710 22,952,000 61,570,530 2.6826 2.194 2.185 2.194 2.185 2.261 27,515,664 2.2377 -2.59%
2017-05-31 0 2.700 2.680 2.710 2.580 2.720 40,621,000 107,839,160 2.6548 2.252 2.236 2.261 2.152 2.269 48,697,882 2.2145 1.50%
2017-05-29 0 2.660 2.660 2.670 2.570 2.730 58,764,000 156,944,190 2.6708 2.219 2.219 2.227 2.144 2.277 70,448,348 2.2278 3.10%
2017-05-26 0 2.580 2.580 2.590 2.410 2.590 23,560,000 59,091,740 2.5081 2.152 2.152 2.160 2.010 2.160 28,244,556 2.0921 5.31%
2017-05-25 0 2.450 2.430 2.450 2.420 2.620 65,687,000 165,296,520 2.5164 2.044 2.027 2.044 2.019 2.185 78,747,884 2.0991 1.66%
2017-05-24 0 2.410 2.400 2.410 2.190 2.440 17,691,000 41,341,410 2.3369 2.010 2.002 2.010 1.827 2.035 21,208,593 1.9493 7.59%
2017-05-23 0 2.240 2.240 2.250 2.210 2.290 4,779,000 10,705,880 2.2402 1.868 1.868 1.877 1.843 1.910 5,729,233 1.8686 -1.75%
2017-05-22 0 2.280 2.270 2.280 2.220 2.290 7,265,000 16,437,620 2.2626 1.902 1.894 1.902 1.852 1.910 8,709,537 1.8873 3.17%
2017-05-19 0 2.210 2.210 2.220 2.170 2.270 5,316,000 11,844,210 2.2280 1.843 1.843 1.852 1.810 1.894 6,373,008 1.8585 0.91%
2017-05-18 0 2.190 2.170 2.210 2.160 2.250 6,372,422 14,011,857 2.1988 1.827 1.810 1.843 1.802 1.877 7,639,483 1.8341 -3.52%
2017-05-17 0 2.270 2.260 2.270 2.170 2.290 11,007,000 24,588,320 2.2339 1.894 1.885 1.894 1.810 1.910 13,195,578 1.8634 3.65%
2017-05-16 0 2.190 2.170 2.180 2.100 2.190 8,996,000 19,319,220 2.1475 1.827 1.810 1.818 1.752 1.827 10,784,721 1.7914 2.82%
2017-05-15 0 2.130 2.110 2.120 2.100 2.200 6,600,000 14,096,480 2.1358 1.777 1.760 1.768 1.752 1.835 7,912,312 1.7816 -3.62%
2017-05-12 0 2.210 2.210 2.220 2.200 2.240 4,351,000 9,623,890 2.2119 1.843 1.843 1.852 1.835 1.868 5,216,132 1.8450 -0.90%
2017-05-11 0 2.230 2.220 2.230 2.180 2.260 4,511,000 10,054,800 2.2290 1.860 1.852 1.860 1.818 1.885 5,407,945 1.8593 -1.33%
2017-05-10 0 2.260 2.260 2.270 2.230 2.330 8,700,000 19,762,890 2.2716 1.885 1.885 1.894 1.860 1.944 10,429,866 1.8948 -3.42%
2017-05-09 0 2.340 2.320 2.340 2.210 2.340 8,021,000 18,341,660 2.2867 1.952 1.935 1.952 1.843 1.952 9,615,857 1.9074 4.93%
2017-05-08 0 2.230 2.200 2.230 2.190 2.270 5,662,000 12,626,840 2.2301 1.860 1.835 1.860 1.827 1.894 6,787,805 1.8602 -1.33%
2017-05-05 0 2.260 2.250 2.260 2.220 2.340 6,552,000 14,790,940 2.2575 1.885 1.877 1.885 1.852 1.952 7,854,768 1.8831 -3.83%
2017-05-04 0 2.350 2.340 2.350 2.330 2.380 7,353,000 17,293,980 2.3520 1.960 1.952 1.960 1.944 1.985 8,815,035 1.9619 0.00%
2017-05-02 0 2.350 2.340 2.350 2.300 2.360 9,944,000 23,181,322 2.3312 1.960 1.952 1.960 1.919 1.969 11,921,217 1.9445 0.86%
2017-04-28 0 2.330 2.320 2.330 2.310 2.460 17,618,000 42,121,075 2.3908 1.944 1.935 1.944 1.927 2.052 21,121,078 1.9943 -3.72%
2017-04-27 0 2.420 2.420 2.430 2.380 2.440 12,529,000 30,289,625 2.4176 2.019 2.019 2.027 1.985 2.035 15,020,206 2.0166 0.41%
2017-04-26 0 2.410 2.410 2.420 2.350 2.430 13,327,000 31,977,725 2.3995 2.010 2.010 2.019 1.960 2.027 15,976,876 2.0015 0.84%
2017-04-25 0 2.390 2.380 2.390 2.300 2.390 35,989,494 84,279,166 2.3418 1.994 1.985 1.994 1.919 1.994 43,145,470 1.9534 -1.24%
2017-04-24 0 2.420 2.400 2.410 2.380 2.470 18,742,000 44,955,390 2.3986 2.019 2.002 2.010 1.985 2.060 22,468,568 2.0008 -2.42%
2017-04-21 0 2.480 2.460 2.480 2.450 2.510 10,723,069 26,626,540 2.4831 2.069 2.052 2.069 2.044 2.094 12,855,192 2.0713 -0.40%
2017-04-20 0 2.490 2.470 2.490 2.400 2.510 10,434,000 25,749,340 2.4678 2.077 2.060 2.077 2.002 2.094 12,508,646 2.0585 -0.80%
2017-04-19 0 2.510 2.490 2.510 2.480 2.560 9,807,000 24,765,710 2.5253 2.094 2.077 2.094 2.069 2.135 11,756,976 2.1065 -1.57%
2017-04-18 0 2.550 2.540 2.550 2.510 2.620 20,253,000 52,325,890 2.5836 2.127 2.119 2.127 2.094 2.185 24,280,008 2.1551 -1.92%
2017-04-13 0 2.600 2.580 2.600 2.550 2.620 9,167,500 23,837,300 2.6002 2.169 2.152 2.169 2.127 2.185 10,990,321 2.1689 0.39%
2017-04-12 0 2.590 2.570 2.590 2.510 2.680 18,950,000 49,489,540 2.6116 2.160 2.144 2.160 2.094 2.236 22,717,926 2.1784 -0.38%
2017-04-11 0 2.600 2.600 2.610 2.500 2.700 20,064,399 52,065,383 2.5949 2.169 2.169 2.177 2.085 2.252 24,053,907 2.1645 -3.70%
2017-04-10 0 2.700 2.690 2.700 2.690 2.800 10,599,454 29,001,401 2.7361 2.252 2.244 2.252 2.244 2.336 12,706,998 2.2823 -3.23%
2017-04-07 0 2.790 2.790 2.800 2.780 2.830 24,973,000 69,949,550 2.8010 2.327 2.327 2.336 2.319 2.361 29,938,510 2.3364 -1.06%
2017-04-06 0 2.820 2.810 2.820 2.750 2.870 34,751,560 97,539,556 2.8068 2.352 2.344 2.352 2.294 2.394 41,661,391 2.3412 0.36%
2017-04-05 0 2.810 2.800 2.810 2.710 2.860 54,032,907 150,963,276 2.7939 2.344 2.336 2.344 2.261 2.386 64,776,548 2.3305 1.81%
2017-04-03 0 2.760 2.750 2.760 2.700 2.800 34,809,001 95,650,342 2.7479 2.302 2.294 2.302 2.252 2.336 41,730,254 2.2921 0.36%
2017-03-31 0 2.750 2.720 2.740 2.600 2.770 27,246,055 74,238,256 2.7247 2.294 2.269 2.286 2.169 2.311 32,663,528 2.2728 1.85%
2017-03-30 0 2.700 2.690 2.700 2.570 2.800 41,582,000 111,519,550 2.6819 2.252 2.244 2.252 2.144 2.336 49,849,963 2.2371 -2.53%
2017-03-29 0 2.770 2.750 2.760 2.490 2.840 193,282,367 531,693,449 2.7509 2.311 2.294 2.302 2.077 2.369 231,713,694 2.2946 11.24%
2017-03-28 0 2.490 2.480 2.490 2.310 2.540 95,614,312 234,256,232 2.4500 2.077 2.069 2.077 1.927 2.119 114,625,797 2.0437 2.47%
2017-03-27 0 2.430 2.430 2.440 2.410 2.920 374,069,061 992,827,184 2.6541 2.027 2.027 2.035 2.010 2.436 448,447,136 2.2139 55.77%
2017-03-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-03-30 0 1.560 1.560 1.570 1.540 1.640 31,058,636 49,312,314 1.5877 1.301 1.301 1.310 1.285 1.368 37,234,184 1.3244 -1.89%
2015-03-27 0 1.590 1.590 1.610 1.570 1.630 16,759,000 26,868,020 1.6032 1.326 1.326 1.343 1.310 1.360 20,091,278 1.3373 0.63%
2015-03-26 0 1.580 1.560 1.580 1.570 1.600 8,417,000 13,327,150 1.5834 1.318 1.301 1.318 1.310 1.335 10,090,595 1.3207 -0.63%
2015-03-25 0 1.590 1.590 1.600 1.560 1.650 22,946,132 36,962,615 1.6108 1.326 1.326 1.335 1.301 1.376 27,508,629 1.3437 -4.22%
2015-03-24 0 1.660 1.660 1.670 1.630 1.670 17,948,000 29,751,130 1.6576 1.385 1.385 1.393 1.360 1.393 21,516,693 1.3827 0.61%
2015-03-23 0 1.650 1.650 1.660 1.630 1.720 19,402,000 32,258,830 1.6627 1.376 1.376 1.385 1.360 1.435 23,259,799 1.3869 -1.79%
2015-03-20 0 1.680 1.680 1.690 1.560 1.720 27,908,231 46,368,911 1.6615 1.401 1.401 1.410 1.301 1.435 33,457,368 1.3859 5.00%
2015-03-19 0 1.600 1.600 1.610 1.500 1.620 22,538,903 35,944,589 1.5948 1.335 1.335 1.343 1.251 1.351 27,020,429 1.3303 -1.23%
2015-03-18 0 1.620 1.610 1.620 1.440 1.630 23,228,000 35,662,990 1.5353 1.351 1.343 1.351 1.201 1.360 27,846,543 1.2807 10.20%
2015-03-17 0 1.470 1.460 1.470 1.450 1.480 9,130,223 13,351,228 1.4623 1.226 1.218 1.226 1.210 1.235 10,945,632 1.2198 -0.68%
2015-03-16 0 1.480 1.470 1.480 1.410 1.490 16,994,000 24,645,530 1.4502 1.235 1.226 1.235 1.176 1.243 20,373,004 1.2097 0.68%
2015-03-13 0 1.470 1.460 1.470 1.440 1.500 11,869,000 17,386,130 1.4648 1.226 1.218 1.226 1.201 1.251 14,228,974 1.2219 -2.65%
2015-03-12 0 1.510 1.510 1.520 1.450 1.550 12,249,000 18,445,320 1.5059 1.260 1.260 1.268 1.210 1.293 14,684,532 1.2561 1.34%
2015-03-11 0 1.490 1.480 1.490 1.380 1.490 40,738,000 57,633,590 1.4147 1.243 1.235 1.243 1.151 1.243 48,838,146 1.1801 0.00%
2015-03-10 0 1.490 1.480 1.490 1.480 1.600 25,618,895 38,754,495 1.5127 1.243 1.235 1.243 1.235 1.335 30,712,832 1.2618 -5.70%
2015-03-09 0 1.580 1.560 1.580 1.570 1.630 12,345,000 19,680,870 1.5942 1.318 1.301 1.318 1.310 1.360 14,799,620 1.3298 -3.07%
2015-03-06 0 1.630 1.620 1.630 1.600 1.640 9,321,000 15,088,370 1.6188 1.360 1.351 1.360 1.335 1.368 11,174,342 1.3503 0.62%
2015-03-05 0 1.620 1.610 1.620 1.600 1.640 11,903,000 19,199,550 1.6130 1.351 1.343 1.351 1.335 1.368 14,269,735 1.3455 0.00%
2015-03-04 0 1.620 1.620 1.630 1.580 1.650 14,840,000 24,046,735 1.6204 1.351 1.351 1.360 1.318 1.376 17,790,714 1.3516 1.25%
2015-03-03 0 1.600 1.590 1.600 1.560 1.680 34,241,000 55,025,740 1.6070 1.335 1.326 1.335 1.301 1.401 41,049,314 1.3405 2.56%
2015-03-02 1 - - - - - 0 0 - 1.301 - - - - 0 - 0.00%
2015-02-27 0 1.560 1.550 1.560 1.550 1.580 10,436,000 16,290,230 1.5610 1.301 1.293 1.301 1.293 1.318 12,511,044 1.3021 0.65%
2015-02-26 0 1.550 1.550 1.560 1.520 1.570 13,505,000 20,919,055 1.5490 1.293 1.293 1.301 1.268 1.310 16,190,269 1.2921 1.31%
2015-02-25 0 1.530 1.520 1.530 1.480 1.540 17,940,000 27,357,458 1.5249 1.276 1.268 1.276 1.235 1.285 21,507,102 1.2720 2.00%
2015-02-24 0 1.500 1.490 1.500 1.450 1.560 29,664,520 44,708,314 1.5071 1.251 1.243 1.251 1.210 1.301 35,562,869 1.2572 -3.85%
2015-02-23 0 1.560 1.550 1.560 1.480 1.630 33,168,000 51,321,740 1.5473 1.301 1.293 1.301 1.235 1.360 39,762,964 1.2907 -3.70%
2015-02-18 0 1.620 1.610 1.620 1.600 1.650 8,368,100 13,536,878 1.6177 1.351 1.343 1.351 1.335 1.376 10,031,972 1.3494 -1.82%
2015-02-17 0 1.650 1.640 1.650 1.530 1.680 48,737,000 78,543,650 1.6116 1.376 1.368 1.376 1.276 1.401 58,427,628 1.3443 -3.51%
2015-02-16 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2015-02-13 0 1.710 1.700 1.710 1.610 1.740 60,359,000 101,277,730 1.6779 1.426 1.418 1.426 1.343 1.451 72,360,490 1.3996 4.27%
2015-02-12 0 1.640 1.630 1.640 1.570 1.690 54,447,148 88,078,188 1.6177 1.368 1.360 1.368 1.310 1.410 65,273,154 1.3494 -1.80%
2015-02-11 0 1.670 1.660 1.670 1.640 1.790 59,769,000 101,461,000 1.6976 1.393 1.385 1.393 1.368 1.493 71,653,178 1.4160 -6.70%
2015-02-10 0 1.790 1.790 1.800 1.750 1.890 96,122,900 174,691,778 1.8174 1.493 1.493 1.501 1.460 1.577 115,235,511 1.5160 -4.28%
2015-02-09 0 1.870 1.870 1.880 1.800 2.100 276,055,960 534,874,487 1.9376 1.560 1.560 1.568 1.501 1.752 330,945,586 1.6162 17.61%
2015-02-06 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 1.326 - - - - 0 - 0.00%
2014-12-24 0 1.590 1.600 1.610 1.540 1.630 39,837,000 63,154,250 1.5853 1.326 1.335 1.343 1.285 1.360 47,757,996 1.3224 3.92%
2014-12-23 0 1.530 1.530 1.540 1.460 1.750 82,082,323 130,050,634 1.5844 1.276 1.276 1.285 1.218 1.460 98,403,173 1.3216 -12.57%
2014-12-22 0 1.750 1.740 1.750 1.680 1.900 71,731,820 126,016,946 1.7568 1.460 1.451 1.460 1.401 1.585 85,994,627 1.4654 -17.45%
2014-12-19 1 - - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 1.768 - - - - 0 - 0.00%
2014-12-15 0 2.120 2.120 2.130 2.020 2.170 24,134,000 51,208,370 2.1218 1.768 1.768 1.777 1.685 1.810 28,932,687 1.7699 3.92%
2014-12-12 0 2.040 2.030 2.050 2.030 2.150 45,733,884 94,764,266 2.0721 1.702 1.693 1.710 1.693 1.793 54,827,387 1.7284 -1.92%
2014-12-11 0 2.080 2.080 2.100 2.060 2.300 81,018,510 172,737,781 2.1321 1.735 1.735 1.752 1.718 1.919 97,127,837 1.7785 -10.73%
2014-12-10 0 2.330 2.310 2.320 2.260 2.330 15,319,000 35,135,925 2.2936 1.944 1.927 1.935 1.885 1.944 18,364,956 1.9132 2.64%
2014-12-09 0 2.270 2.260 2.270 2.230 2.390 45,989,000 105,755,145 2.2996 1.894 1.885 1.894 1.860 1.994 55,133,229 1.9182 -6.20%
2014-12-08 0 2.420 2.410 2.420 2.280 2.510 42,395,992 101,741,191 2.3998 2.019 2.010 2.019 1.902 2.094 50,825,805 2.0018 3.42%
2014-12-05 0 2.340 2.330 2.350 2.220 2.350 63,896,000 146,914,225 2.2993 1.952 1.944 1.960 1.852 1.960 76,600,770 1.9179 1.74%
2014-12-04 0 2.300 2.290 2.300 2.260 2.550 142,681,000 331,933,010 2.3264 1.919 1.910 1.919 1.885 2.127 171,050,997 1.9405 -12.55%
2014-12-03 1 - - - - - 0 0 - 2.194 - - - - 0 - 0.00%
2014-12-02 0 2.630 2.610 2.630 2.570 2.820 63,420,340 169,927,172 2.6794 2.194 2.177 2.194 2.144 2.352 76,030,532 2.2350 -6.41%
2014-12-01 0 2.810 2.800 2.820 2.790 3.010 25,616,000 73,325,058 2.8625 2.344 2.336 2.352 2.327 2.511 30,709,361 2.3877 -6.33%
2014-11-28 0 3.000 2.990 3.010 2.950 3.070 19,928,000 59,845,307 3.0031 2.502 2.494 2.511 2.461 2.561 23,890,387 2.5050 0.00%
2014-11-27 0 3.000 3.000 3.030 3.000 3.110 12,222,000 37,472,258 3.0660 2.502 2.502 2.527 2.502 2.594 14,652,163 2.5575 -1.64%
2014-11-26 0 3.050 3.030 3.060 2.990 3.090 12,087,622 36,566,763 3.0251 2.544 2.527 2.552 2.494 2.578 14,491,066 2.5234 -0.33%
2014-11-25 0 3.060 3.030 3.060 3.000 3.100 10,087,475 30,865,809 3.0598 2.552 2.527 2.552 2.502 2.586 12,093,220 2.5523 -1.29%
2014-11-24 0 3.100 3.100 3.110 2.910 3.130 33,680,141 101,488,737 3.0133 2.586 2.586 2.594 2.427 2.611 40,376,937 2.5135 11.11%
2014-11-21 0 2.790 2.790 2.800 2.790 2.860 3,684,539 10,357,354 2.8110 2.327 2.327 2.336 2.327 2.386 4,417,155 2.3448 -1.06%
2014-11-20 0 2.820 2.820 2.830 2.800 2.860 1,733,342 4,882,602 2.8169 2.352 2.352 2.361 2.336 2.386 2,077,991 2.3497 -1.40%
2014-11-19 0 2.860 2.850 2.860 2.780 2.860 3,489,000 9,863,415 2.8270 2.386 2.377 2.386 2.319 2.386 4,182,736 2.3581 2.14%
2014-11-18 0 2.800 2.800 2.810 2.780 2.850 1,513,000 4,244,450 2.8053 2.336 2.336 2.344 2.319 2.377 1,813,838 2.3400 -2.10%
2014-11-17 0 2.860 2.850 2.870 2.840 2.910 1,644,000 4,700,320 2.8591 2.386 2.377 2.394 2.369 2.427 1,970,885 2.3849 0.00%
2014-11-14 0 2.860 2.860 2.870 2.840 2.890 1,520,223 4,352,726 2.8632 2.386 2.386 2.394 2.369 2.411 1,822,497 2.3883 0.35%
2014-11-13 0 2.850 2.850 2.860 2.830 2.870 3,316,000 9,418,300 2.8403 2.377 2.377 2.386 2.361 2.394 3,975,337 2.3692 1.42%
2014-11-12 0 2.810 2.830 2.840 2.800 2.920 3,946,000 11,154,000 2.8267 2.344 2.361 2.369 2.336 2.436 4,730,603 2.3578 -2.43%
2014-11-11 0 2.880 2.860 2.880 2.840 2.880 1,533,000 4,384,550 2.8601 2.402 2.386 2.402 2.369 2.402 1,837,814 2.3857 1.41%
2014-11-10 0 2.840 2.840 2.850 2.830 2.930 5,053,000 14,431,961 2.8561 2.369 2.369 2.377 2.361 2.444 6,057,714 2.3824 -2.41%
2014-11-07 0 2.910 2.900 2.910 2.870 2.920 2,195,000 6,350,390 2.8931 2.427 2.419 2.427 2.394 2.436 2,631,443 2.4133 0.34%
2014-11-06 0 2.900 2.900 2.910 2.870 2.960 2,841,100 8,219,064 2.8929 2.419 2.419 2.427 2.394 2.469 3,406,011 2.4131 -1.02%
2014-11-05 0 2.930 2.920 2.940 2.920 3.050 5,253,580 15,460,966 2.9429 2.444 2.436 2.452 2.436 2.544 6,298,176 2.4548 -0.34%
2014-11-04 0 2.940 2.930 2.940 2.930 3.070 5,759,000 17,174,280 2.9822 2.452 2.444 2.452 2.444 2.561 6,904,092 2.4876 -1.67%
2014-11-03 0 2.990 2.980 2.990 2.900 3.020 13,288,106 39,546,155 2.9761 2.494 2.486 2.494 2.419 2.519 15,930,248 2.4825 3.82%
2014-10-31 0 2.880 2.870 2.890 2.790 2.890 8,223,000 23,288,460 2.8321 2.402 2.394 2.411 2.327 2.411 9,858,021 2.3624 2.86%
2014-10-30 0 2.800 2.800 2.810 2.790 2.840 4,877,000 13,684,485 2.8059 2.336 2.336 2.344 2.327 2.369 5,846,719 2.3405 -0.36%
2014-10-29 0 2.810 2.810 2.820 2.800 2.850 2,467,050 6,950,861 2.8175 2.344 2.344 2.352 2.336 2.377 2,957,586 2.3502 0.36%
2014-10-28 0 2.800 2.800 2.810 2.760 2.840 2,527,870 7,093,019 2.8059 2.336 2.336 2.344 2.302 2.369 3,030,499 2.3405 0.72%
2014-10-27 0 2.780 2.780 2.800 2.760 2.810 1,962,000 5,464,425 2.7851 2.319 2.319 2.336 2.302 2.344 2,352,115 2.3232 -1.42%
2014-10-24 0 2.820 2.820 2.830 2.750 2.880 2,495,000 7,016,160 2.8121 2.352 2.352 2.361 2.294 2.402 2,991,094 2.3457 -0.70%
2014-10-23 0 2.840 2.840 2.850 2.830 2.850 4,565,000 12,958,470 2.8387 2.369 2.369 2.377 2.361 2.377 5,472,682 2.3678 0.35%
2014-10-22 0 2.830 2.820 2.850 2.800 2.860 6,363,053 18,036,076 2.8345 2.361 2.352 2.377 2.336 2.386 7,628,252 2.3644 0.00%
2014-10-21 0 2.830 2.820 2.830 2.790 2.850 9,312,100 26,287,730 2.8230 2.361 2.352 2.361 2.327 2.377 11,163,673 2.3548 1.43%
2014-10-20 0 2.790 2.780 2.800 2.740 2.830 25,047,000 69,834,685 2.7881 2.327 2.319 2.336 2.286 2.361 30,027,224 2.3257 5.28%
2014-10-17 0 2.650 2.640 2.650 2.600 2.870 45,209,529 120,356,440 2.6622 2.210 2.202 2.210 2.169 2.394 54,198,772 2.2206 -6.36%
2014-10-16 0 2.830 2.830 2.860 2.820 2.940 15,948,970 45,518,490 2.8540 2.361 2.361 2.386 2.352 2.452 19,120,186 2.3807 -4.71%
2014-10-15 0 2.970 2.970 2.990 2.950 3.030 6,686,870 19,945,974 2.9829 2.477 2.477 2.494 2.461 2.527 8,016,455 2.4881 -0.67%
2014-10-14 0 2.990 2.990 3.000 2.930 3.010 8,765,350 26,106,414 2.9784 2.494 2.494 2.502 2.444 2.511 10,508,210 2.4844 -2.29%
2014-10-13 0 3.060 3.050 3.080 3.020 3.120 3,802,000 11,629,120 3.0587 2.552 2.544 2.569 2.519 2.603 4,557,971 2.5514 -2.55%
2014-10-10 0 3.140 3.130 3.150 3.120 3.150 6,692,000 20,993,465 3.1371 2.619 2.611 2.628 2.603 2.628 8,022,605 2.6168 -0.95%
2014-10-09 0 3.170 3.170 3.190 3.110 3.190 10,623,600 33,696,735 3.1719 2.644 2.644 2.661 2.594 2.661 12,735,945 2.6458 1.93%
2014-10-08 0 3.110 3.110 3.130 3.100 3.180 10,612,000 33,278,015 3.1359 2.594 2.594 2.611 2.586 2.653 12,722,039 2.6158 -2.81%
2014-10-07 0 3.200 3.190 3.200 3.170 3.260 12,073,100 38,532,845 3.1916 2.669 2.661 2.669 2.644 2.719 14,473,657 2.6623 0.00%
2014-10-06 0 3.200 3.200 3.210 3.120 3.230 10,022,000 31,980,790 3.1911 2.669 2.669 2.678 2.603 2.694 12,014,726 2.6618 1.59%
2014-10-03 0 3.150 3.150 3.160 2.930 3.180 14,693,000 45,504,200 3.0970 2.628 2.628 2.636 2.444 2.653 17,614,485 2.5833 6.78%
2014-09-30 0 2.950 2.960 2.970 2.900 2.980 5,557,000 16,281,980 2.9300 2.461 2.469 2.477 2.419 2.486 6,661,927 2.4440 -0.67%
2014-09-29 0 2.970 2.960 2.970 2.920 3.010 6,397,000 18,889,710 2.9529 2.477 2.469 2.477 2.436 2.511 7,668,948 2.4631 -1.66%
2014-09-26 0 3.020 3.020 3.050 2.970 3.070 8,564,000 25,861,340 3.0198 2.519 2.519 2.544 2.477 2.561 10,266,824 2.5189 0.67%
2014-09-25 0 3.000 2.990 3.010 2.990 3.060 5,670,188 17,041,998 3.0055 2.502 2.494 2.511 2.494 2.552 6,797,621 2.5071 0.00%
2014-09-24 0 3.000 3.000 3.010 2.950 3.010 4,230,000 12,685,870 2.9990 2.502 2.502 2.511 2.461 2.511 5,071,073 2.5016 -0.66%
2014-09-23 0 3.020 3.000 3.020 2.920 3.030 8,929,000 26,845,735 3.0066 2.519 2.502 2.519 2.436 2.527 10,704,399 2.5079 2.03%
2014-09-22 0 2.960 2.950 2.960 2.910 3.030 11,853,000 35,341,250 2.9816 2.469 2.461 2.469 2.427 2.527 14,209,793 2.4871 -3.90%
2014-09-19 0 3.080 3.060 3.070 3.000 3.090 4,780,000 14,644,220 3.0636 2.569 2.552 2.561 2.502 2.578 5,730,432 2.5555 0.33%
2014-09-18 0 3.070 3.060 3.070 3.040 3.090 9,789,000 30,010,180 3.0657 2.561 2.552 2.561 2.536 2.578 11,735,397 2.5572 0.33%
2014-09-17 0 3.060 3.050 3.060 2.960 3.080 10,236,000 31,246,090 3.0526 2.552 2.544 2.552 2.469 2.569 12,271,277 2.5463 0.99%
2014-09-16 0 3.030 3.020 3.040 3.000 3.130 3,825,988 11,689,705 3.0553 2.527 2.519 2.536 2.502 2.611 4,586,729 2.5486 -0.66%
2014-09-15 0 3.050 3.040 3.050 2.960 3.060 4,484,000 13,556,860 3.0234 2.544 2.536 2.544 2.469 2.552 5,375,577 2.5219 2.01%
2014-09-12 0 2.990 2.990 3.020 2.970 3.030 10,693,000 32,140,600 3.0058 2.494 2.494 2.519 2.477 2.527 12,819,144 2.5072 -0.33%
2014-09-11 0 3.000 3.000 3.010 2.930 3.030 8,919,000 26,647,800 2.9878 2.502 2.502 2.511 2.444 2.527 10,692,411 2.4922 -0.66%
2014-09-10 0 3.020 3.000 3.020 2.970 3.100 8,547,559 25,800,636 3.0185 2.519 2.502 2.519 2.477 2.586 10,247,114 2.5178 -0.66%
2014-09-08 0 3.040 3.040 3.070 2.960 3.120 8,336,000 25,404,765 3.0476 2.536 2.536 2.561 2.469 2.603 9,993,490 2.5421 0.00%
2014-09-05 0 3.040 3.030 3.040 2.960 3.120 20,493,111 62,312,110 3.0406 2.536 2.527 2.536 2.469 2.603 24,567,862 2.5363 3.05%
2014-09-04 0 2.950 2.940 2.950 2.900 2.990 15,346,514 45,104,035 2.9390 2.461 2.452 2.461 2.419 2.494 18,397,940 2.4516 3.51%
2014-09-03 0 2.850 2.850 2.860 2.840 2.900 7,000,000 20,139,880 2.8771 2.377 2.377 2.386 2.369 2.419 8,391,846 2.3999 0.71%
2014-09-02 0 2.830 2.820 2.850 2.820 2.870 3,526,798 10,027,322 2.8432 2.361 2.352 2.377 2.352 2.394 4,228,049 2.3716 -1.05%
2014-09-01 0 2.860 2.830 2.860 2.800 2.900 2,873,000 8,162,445 2.8411 2.386 2.361 2.386 2.336 2.419 3,444,253 2.3699 0.35%
2014-08-29 0 2.850 2.830 2.850 2.770 2.860 5,188,000 14,609,955 2.8161 2.377 2.361 2.377 2.311 2.386 6,219,557 2.3490 1.42%
2014-08-28 0 2.810 2.800 2.810 2.760 2.880 10,242,000 28,797,021 2.8117 2.344 2.336 2.344 2.302 2.402 12,278,470 2.3453 -1.40%
2014-08-27 0 2.850 2.830 2.850 2.810 2.860 4,681,000 13,309,720 2.8433 2.377 2.361 2.377 2.344 2.386 5,611,747 2.3718 0.00%
2014-08-26 0 2.850 2.840 2.850 2.810 2.930 8,967,000 25,619,640 2.8571 2.377 2.369 2.377 2.344 2.444 10,749,955 2.3832 1.79%
2014-08-25 0 2.800 2.800 2.810 2.750 2.840 3,032,000 8,521,105 2.8104 2.336 2.336 2.344 2.294 2.369 3,634,868 2.3443 -0.71%
2014-08-22 0 2.820 2.810 2.820 2.740 2.850 8,906,188 24,980,222 2.8048 2.352 2.344 2.352 2.286 2.377 10,677,051 2.3396 -0.35%
2014-08-21 0 2.830 2.830 2.840 2.740 2.850 15,637,417 43,983,687 2.8127 2.361 2.361 2.369 2.286 2.377 18,746,685 2.3462 1.80%
2014-08-20 0 2.780 2.770 2.790 2.760 2.850 5,636,223 15,811,807 2.8054 2.319 2.311 2.327 2.302 2.377 6,756,902 2.3401 -1.42%
2014-08-19 0 2.820 2.810 2.820 2.780 2.820 6,675,000 18,740,675 2.8076 2.352 2.344 2.352 2.319 2.352 8,002,225 2.3419 1.81%
2014-08-18 0 2.770 2.760 2.770 2.730 2.810 2,575,000 7,112,535 2.7621 2.311 2.302 2.311 2.277 2.344 3,087,000 2.3040 -1.07%
2014-08-15 0 2.800 2.790 2.800 2.750 2.810 5,305,718 14,819,461 2.7931 2.336 2.327 2.336 2.294 2.344 6,360,681 2.3299 1.08%
2014-08-14 0 2.770 2.760 2.770 2.760 2.840 3,383,000 9,425,385 2.7861 2.311 2.302 2.311 2.302 2.369 4,055,659 2.3240 -1.42%
2014-08-13 0 2.810 2.800 2.810 2.790 2.840 6,150,000 17,253,715 2.8055 2.344 2.336 2.344 2.327 2.369 7,372,836 2.3402 0.36%
2014-08-12 0 2.800 2.800 2.820 2.780 2.850 2,116,000 5,952,170 2.8129 2.336 2.336 2.352 2.319 2.377 2,536,735 2.3464 0.00%
2014-08-11 0 2.800 2.800 2.810 2.770 2.900 5,591,000 15,734,365 2.8142 2.336 2.336 2.344 2.311 2.419 6,702,687 2.3475 1.08%
2014-08-08 0 2.770 2.760 2.780 2.700 2.790 3,474,000 9,553,120 2.7499 2.311 2.302 2.319 2.252 2.327 4,164,753 2.2938 0.73%
2014-08-07 0 2.750 2.750 2.760 2.740 2.830 2,849,000 7,903,290 2.7741 2.294 2.294 2.302 2.286 2.361 3,415,481 2.3140 -3.17%
2014-08-06 0 2.840 2.830 2.840 2.680 2.840 6,315,000 17,532,620 2.7763 2.369 2.361 2.369 2.236 2.369 7,570,644 2.3159 3.27%
2014-08-05 0 2.750 2.750 2.770 2.680 2.790 8,436,000 23,092,205 2.7373 2.294 2.294 2.311 2.236 2.327 10,113,373 2.2833 -2.48%
2014-08-04 0 2.820 2.810 2.820 2.760 2.840 5,053,594 14,152,245 2.8004 2.352 2.344 2.352 2.302 2.369 6,058,426 2.3360 -0.70%
2014-08-01 0 2.840 2.810 2.830 2.780 2.900 7,602,000 21,610,532 2.8427 2.369 2.344 2.361 2.319 2.419 9,113,545 2.3713 -0.35%
2014-07-31 0 2.850 2.850 2.880 2.720 2.890 15,197,000 42,971,155 2.8276 2.377 2.377 2.402 2.269 2.411 18,218,698 2.3586 0.00%
2014-07-30 0 2.850 2.830 2.850 2.800 2.890 6,065,000 17,250,515 2.8443 2.377 2.361 2.377 2.336 2.411 7,270,935 2.3725 -1.04%
2014-07-29 0 2.880 2.870 2.880 2.780 2.930 10,108,000 28,782,610 2.8475 2.402 2.394 2.402 2.319 2.444 12,117,826 2.3752 2.13%
2014-07-28 0 2.820 2.800 2.820 2.770 2.850 13,241,000 37,283,072 2.8157 2.352 2.336 2.352 2.311 2.377 15,873,776 2.3487 1.08%
2014-07-25 0 2.790 2.780 2.790 2.700 2.880 16,384,000 45,651,920 2.7864 2.327 2.319 2.327 2.252 2.402 19,641,715 2.3242 3.33%
2014-07-24 0 2.700 2.700 2.710 2.640 2.720 12,747,000 34,327,290 2.6930 2.252 2.252 2.261 2.202 2.269 15,281,552 2.2463 1.50%
2014-07-23 0 2.660 2.670 2.680 2.540 2.690 10,575,000 28,098,280 2.6570 2.219 2.227 2.236 2.119 2.244 12,677,682 2.2164 3.50%
2014-07-22 0 2.570 2.570 2.590 2.520 2.590 3,222,000 8,227,705 2.5536 2.144 2.144 2.160 2.102 2.160 3,862,647 2.1301 1.98%
2014-07-21 0 2.520 2.520 2.550 2.500 2.550 1,287,000 3,244,620 2.5211 2.102 2.102 2.127 2.085 2.127 1,542,901 2.1029 -0.79%
2014-07-18 0 2.540 2.520 2.540 2.510 2.540 2,084,000 5,261,620 2.5248 2.119 2.102 2.119 2.094 2.119 2,498,372 2.1060 0.79%
2014-07-17 0 2.520 2.500 2.530 2.480 2.530 2,492,300 6,261,382 2.5123 2.102 2.085 2.110 2.069 2.110 2,987,857 2.0956 -0.40%
2014-07-16 0 2.530 2.520 2.530 2.500 2.550 5,288,375 13,342,252 2.5229 2.110 2.102 2.110 2.085 2.127 6,339,890 2.1045 0.80%
2014-07-15 0 2.510 2.500 2.520 2.500 2.550 1,359,000 3,426,910 2.5216 2.094 2.085 2.102 2.085 2.127 1,629,217 2.1034 0.40%
2014-07-14 0 2.500 2.500 2.510 2.460 2.530 1,651,000 4,126,560 2.4994 2.085 2.085 2.094 2.052 2.110 1,979,277 2.0849 0.00%
2014-07-11 0 2.500 2.500 2.510 2.430 2.510 2,518,000 6,274,760 2.4920 2.085 2.085 2.094 2.027 2.094 3,018,667 2.0787 0.00%
2014-07-10 0 2.500 2.500 2.510 2.500 2.550 2,244,000 5,657,115 2.5210 2.085 2.085 2.094 2.085 2.127 2,690,186 2.1029 0.40%
2014-07-09 0 2.490 2.500 2.510 2.450 2.510 5,436,000 13,526,760 2.4884 2.077 2.085 2.094 2.044 2.094 6,516,868 2.0757 0.00%
2014-07-08 0 2.490 2.490 2.500 2.430 2.560 3,296,376 8,184,723 2.4829 2.077 2.077 2.085 2.027 2.135 3,951,811 2.0711 -1.97%
2014-07-07 0 2.540 2.530 2.540 2.480 2.560 3,750,000 9,472,325 2.5260 2.119 2.110 2.119 2.069 2.135 4,495,632 2.1070 1.60%
2014-07-04 0 2.500 2.500 2.510 2.460 2.530 4,369,000 10,931,965 2.5022 2.085 2.085 2.094 2.052 2.110 5,237,711 2.0872 0.40%
2014-07-03 0 2.490 2.480 2.490 2.370 2.490 5,601,600 13,631,095 2.4334 2.077 2.069 2.077 1.977 2.077 6,715,395 2.0298 2.47%
2014-07-02 0 2.430 2.420 2.430 2.320 2.480 5,273,582 12,651,885 2.3991 2.027 2.019 2.027 1.935 2.069 6,322,155 2.0012 5.65%
2014-06-30 0 2.300 2.300 2.310 2.280 2.320 2,353,188 5,420,274 2.3034 1.919 1.919 1.927 1.902 1.935 2,821,084 1.9213 0.88%
2014-06-27 0 2.280 2.280 2.290 2.260 2.290 4,157,000 9,428,389 2.2681 1.902 1.902 1.910 1.885 1.910 4,983,558 1.8919 0.88%
2014-06-26 0 2.260 2.250 2.280 2.220 2.270 4,918,000 11,052,400 2.2473 1.885 1.877 1.902 1.852 1.894 5,895,871 1.8746 2.26%
2014-06-25 0 2.210 2.200 2.210 2.180 2.250 1,727,000 3,814,690 2.2089 1.843 1.835 1.843 1.818 1.877 2,070,388 1.8425 -0.90%
2014-06-24 0 2.230 2.220 2.240 2.220 2.280 2,147,000 4,799,011 2.2352 1.860 1.852 1.868 1.852 1.902 2,573,899 1.8645 -0.89%
2014-06-23 0 2.250 2.250 2.260 2.240 2.320 1,086,000 2,469,885 2.2743 1.877 1.877 1.885 1.868 1.935 1,301,935 1.8971 -0.88%
2014-06-20 0 2.270 2.260 2.270 2.260 2.270 1,781,000 4,035,070 2.2656 1.894 1.885 1.894 1.885 1.894 2,135,125 1.8899 0.89%
2014-06-19 0 2.250 2.250 2.260 2.240 2.280 2,380,000 5,368,720 2.2558 1.877 1.877 1.885 1.868 1.902 2,853,228 1.8816 -0.44%
2014-06-18 0 2.260 2.250 2.260 2.240 2.330 2,487,000 5,684,135 2.2855 1.885 1.877 1.885 1.868 1.944 2,981,503 1.9065 -2.59%
2014-06-17 0 2.320 2.320 2.330 2.320 2.380 1,521,000 3,555,530 2.3376 1.935 1.935 1.944 1.935 1.985 1,823,428 1.9499 -2.11%
2014-06-16 0 2.370 2.370 2.400 2.350 2.420 2,790,000 6,626,780 2.3752 1.977 1.977 2.002 1.960 2.019 3,344,750 1.9812 -1.25%
2014-06-13 0 2.400 2.400 2.410 2.380 2.450 2,376,000 5,738,700 2.4153 2.002 2.002 2.010 1.985 2.044 2,848,432 2.0147 -0.83%
2014-06-12 0 2.420 2.410 2.420 2.370 2.420 2,863,082 6,870,131 2.3996 2.019 2.010 2.019 1.977 2.019 3,432,363 2.0016 2.98%
2014-06-11 0 2.350 2.350 2.360 2.320 2.400 2,820,000 6,639,735 2.3545 1.960 1.960 1.969 1.935 2.002 3,380,715 1.9640 -1.26%
2014-06-10 0 2.380 2.380 2.390 2.370 2.420 1,346,000 3,222,015 2.3938 1.985 1.985 1.994 1.977 2.019 1,613,632 1.9967 -1.24%
2014-06-09 0 2.410 2.390 2.410 2.350 2.420 3,235,000 7,674,210 2.3722 2.010 1.994 2.010 1.960 2.019 3,878,232 1.9788 0.42%
2014-06-06 0 2.400 2.400 2.420 2.400 2.450 913,000 2,212,940 2.4238 2.002 2.002 2.019 2.002 2.044 1,094,536 2.0218 -0.83%
2014-06-05 0 2.420 2.410 2.460 2.410 2.470 7,832,000 19,192,040 2.4505 2.019 2.010 2.052 2.010 2.060 9,389,277 2.0440 -0.41%
2014-06-04 0 2.430 2.430 2.450 2.420 2.500 5,941,000 14,657,285 2.4671 2.027 2.027 2.044 2.019 2.085 7,122,280 2.0579 -1.62%
2014-06-03 0 2.470 2.450 2.470 2.440 2.510 11,554,972 28,551,332 2.4709 2.060 2.044 2.060 2.035 2.094 13,852,507 2.0611 2.49%
2014-05-30 0 2.410 2.400 2.410 2.400 2.520 5,052,000 12,343,150 2.4432 2.010 2.002 2.010 2.002 2.102 6,056,515 2.0380 -2.03%
2014-05-29 0 2.460 2.450 2.460 2.440 2.520 3,661,776 9,085,162 2.4811 2.052 2.044 2.052 2.035 2.102 4,389,866 2.0696 -0.81%
2014-05-28 0 2.480 2.480 2.490 2.430 2.560 6,518,900 16,241,894 2.4915 2.069 2.069 2.077 2.027 2.135 7,815,086 2.0783 1.22%
2014-05-27 0 2.450 2.430 2.450 2.400 2.470 4,595,000 11,219,290 2.4416 2.044 2.027 2.044 2.002 2.060 5,508,647 2.0367 0.41%
2014-05-26 0 2.440 2.440 2.450 2.420 2.450 3,159,000 7,706,810 2.4396 2.035 2.035 2.044 2.019 2.044 3,787,120 2.0350 -0.41%
2014-05-23 0 2.450 2.450 2.460 2.390 2.480 7,589,000 18,548,143 2.4441 2.044 2.044 2.052 1.994 2.069 9,097,960 2.0387 2.51%
2014-05-22 0 2.390 2.390 2.400 2.370 2.430 8,440,000 20,301,725 2.4054 1.994 1.994 2.002 1.977 2.027 10,118,169 2.0065 -0.42%
2014-05-21 0 2.400 2.380 2.410 2.380 2.430 6,693,000 16,114,722 2.4077 2.002 1.985 2.010 1.985 2.027 8,023,804 2.0084 -2.04%
2014-05-20 0 2.450 2.420 2.450 2.400 2.460 4,167,000 10,129,977 2.4310 2.044 2.019 2.044 2.002 2.052 4,995,546 2.0278 0.00%
2014-05-19 0 2.450 2.450 2.470 2.400 2.470 3,239,388 7,909,511 2.4417 2.044 2.044 2.060 2.002 2.060 3,883,492 2.0367 0.82%
2014-05-16 0 2.430 2.430 2.440 2.380 2.450 4,101,000 9,908,990 2.4162 2.027 2.027 2.035 1.985 2.044 4,916,423 2.0155 0.83%
2014-05-15 0 2.410 2.410 2.430 2.380 2.450 4,873,000 11,805,550 2.4226 2.010 2.010 2.027 1.985 2.044 5,841,924 2.0208 -0.41%
2014-05-14 0 2.420 2.410 2.420 2.380 2.450 8,286,000 19,910,208 2.4029 2.019 2.010 2.019 1.985 2.044 9,933,548 2.0043 1.26%
2014-05-13 0 2.390 2.380 2.390 2.270 2.440 13,099,082 30,926,549 2.3610 1.994 1.985 1.994 1.894 2.035 15,703,640 1.9694 4.82%
2014-05-12 0 2.280 2.280 2.290 2.210 2.300 7,081,000 16,065,190 2.2688 1.902 1.902 1.910 1.843 1.919 8,488,952 1.8925 0.88%
2014-05-09 0 2.260 2.240 2.270 2.190 2.290 11,297,000 25,465,280 2.2542 1.885 1.868 1.894 1.827 1.910 13,543,241 1.8803 -1.31%
2014-05-08 0 2.290 2.270 2.290 2.250 2.330 7,530,000 17,273,130 2.2939 1.910 1.894 1.910 1.877 1.944 9,027,229 1.9134 0.00%
2014-05-07 0 2.290 2.270 2.290 2.260 2.400 19,721,694 45,479,958 2.3061 1.910 1.894 1.910 1.885 2.002 23,643,060 1.9236 -4.18%
2014-05-05 0 2.390 2.390 2.410 2.370 2.440 6,724,861 16,147,306 2.4011 1.994 1.994 2.010 1.977 2.035 8,062,000 2.0029 0.00%
2014-05-02 0 2.390 2.390 2.400 2.380 2.480 3,998,000 9,673,810 2.4197 1.994 1.994 2.002 1.985 2.069 4,792,943 2.0183 -2.85%
2014-04-30 0 2.460 2.450 2.470 2.440 2.530 3,199,800 7,903,255 2.4699 2.052 2.044 2.060 2.035 2.110 3,836,033 2.0603 -1.20%
2014-04-29 0 2.490 2.490 2.500 2.430 2.540 6,318,694 15,684,796 2.4823 2.077 2.077 2.085 2.027 2.119 7,575,072 2.0706 0.40%
2014-04-28 0 2.480 2.480 2.490 2.480 2.570 4,788,000 12,143,875 2.5363 2.069 2.069 2.077 2.069 2.144 5,740,023 2.1156 -4.62%
2014-04-25 0 2.600 2.590 2.610 2.550 2.610 5,890,000 15,281,153 2.5944 2.169 2.160 2.177 2.127 2.177 7,061,139 2.1641 1.96%
2014-04-24 0 2.550 2.550 2.560 2.530 2.580 7,381,000 18,845,025 2.5532 2.127 2.127 2.135 2.110 2.152 8,848,602 2.1297 0.00%
2014-04-23 0 2.550 2.550 2.560 2.540 2.590 4,377,000 11,237,760 2.5675 2.127 2.127 2.135 2.119 2.160 5,247,301 2.1416 -0.39%
2014-04-22 0 2.560 2.540 2.560 2.500 2.570 4,407,900 11,160,825 2.5320 2.135 2.119 2.135 2.085 2.144 5,284,345 2.1121 -0.39%
2014-04-17 0 2.570 2.560 2.570 2.510 2.580 4,130,000 10,521,270 2.5475 2.144 2.135 2.144 2.094 2.152 4,951,189 2.1250 2.80%
2014-04-16 0 2.500 2.500 2.520 2.490 2.600 3,306,000 8,319,128 2.5164 2.085 2.085 2.102 2.077 2.169 3,963,349 2.0990 -1.57%
2014-04-15 0 2.540 2.520 2.540 2.500 2.580 5,552,000 13,987,477 2.5194 2.119 2.102 2.119 2.085 2.152 6,655,933 2.1015 -1.55%
2014-04-14 0 2.580 2.580 2.600 2.560 2.610 2,986,000 7,742,790 2.5930 2.152 2.152 2.169 2.135 2.177 3,579,722 2.1630 -1.90%
2014-04-11 0 2.630 2.610 2.640 2.600 2.650 3,267,000 8,579,670 2.6262 2.194 2.177 2.202 2.169 2.210 3,916,594 2.1906 -1.50%
2014-04-10 0 2.670 2.660 2.680 2.580 2.700 7,131,000 19,006,425 2.6653 2.227 2.219 2.236 2.152 2.252 8,548,893 2.2233 -0.37%
2014-04-09 0 2.680 2.660 2.680 2.610 2.690 6,475,440 17,222,724 2.6597 2.236 2.219 2.236 2.177 2.244 7,762,985 2.2186 1.52%
2014-04-08 0 2.640 2.630 2.640 2.540 2.650 7,373,000 19,254,260 2.6115 2.202 2.194 2.202 2.119 2.210 8,839,012 2.1783 1.15%
2014-04-07 0 2.610 2.600 2.620 2.600 2.720 7,949,000 20,999,825 2.6418 2.177 2.169 2.185 2.169 2.269 9,529,541 2.2037 -3.33%
2014-04-04 0 2.700 2.700 2.710 2.660 2.710 5,540,000 14,831,305 2.6771 2.252 2.252 2.261 2.219 2.261 6,641,547 2.2331 -1.10%
2014-04-03 0 2.730 2.720 2.730 2.700 2.750 7,584,000 20,602,585 2.7166 2.277 2.269 2.277 2.252 2.294 9,091,966 2.2660 0.37%
2014-04-02 0 2.720 2.710 2.730 2.670 2.760 14,327,000 38,879,595 2.7137 2.269 2.261 2.277 2.227 2.302 17,175,711 2.2636 2.64%
2014-04-01 0 2.800 2.790 2.810 2.750 2.860 27,867,000 77,850,030 2.7936 2.210 2.203 2.218 2.171 2.258 35,298,954 2.2054 0.36%
2014-03-31 0 2.790 2.770 2.780 2.770 2.820 22,908,000 64,123,710 2.7992 2.203 2.187 2.195 2.187 2.226 29,017,420 2.2098 -0.36%
2014-03-28 0 2.800 2.800 2.810 2.770 2.840 8,270,000 23,154,372 2.7998 2.210 2.210 2.218 2.187 2.242 10,475,557 2.2103 0.36%
2014-03-27 0 2.790 2.790 2.810 2.700 2.870 15,075,200 42,099,671 2.7926 2.203 2.203 2.218 2.132 2.266 19,095,661 2.2047 1.45%
2014-03-26 0 2.750 2.750 2.760 2.700 2.760 5,409,000 14,778,440 2.7322 2.171 2.171 2.179 2.132 2.179 6,851,546 2.1569 0.36%
2014-03-25 0 2.740 2.730 2.750 2.680 2.740 14,784,000 40,170,405 2.7172 2.163 2.155 2.171 2.116 2.163 18,726,800 2.1451 0.74%
2014-03-24 0 2.720 2.700 2.720 2.630 2.750 8,257,338 22,168,639 2.6847 2.147 2.132 2.147 2.076 2.171 10,459,518 2.1195 0.00%
2014-03-21 0 2.720 2.730 2.740 2.660 2.750 17,771,000 48,467,230 2.7273 2.147 2.155 2.163 2.100 2.171 22,510,414 2.1531 1.12%
2014-03-20 0 2.690 2.690 2.700 2.610 2.700 13,424,000 35,876,510 2.6726 2.124 2.124 2.132 2.060 2.132 17,004,097 2.1099 0.37%
2014-03-19 0 2.680 2.650 2.680 2.590 2.680 10,730,700 28,414,375 2.6480 2.116 2.092 2.116 2.045 2.116 13,592,510 2.0904 3.47%
2014-03-18 0 2.590 2.590 2.600 2.530 2.650 11,136,000 28,748,505 2.5816 2.045 2.045 2.053 1.997 2.092 14,105,901 2.0380 -0.38%
2014-03-17 0 2.600 2.600 2.610 2.560 2.650 6,555,000 16,984,625 2.5911 2.053 2.053 2.060 2.021 2.092 8,303,177 2.0456 1.17%
2014-03-14 0 2.570 2.560 2.570 2.500 2.680 7,065,000 18,163,073 2.5709 2.029 2.021 2.029 1.974 2.116 8,949,191 2.0296 -1.15%
2014-03-13 0 2.600 2.590 2.600 2.580 2.700 4,566,000 12,032,701 2.6353 2.053 2.045 2.053 2.037 2.132 5,783,724 2.0804 -3.35%
2014-03-12 0 2.690 2.670 2.690 2.630 2.720 13,376,300 35,617,242 2.6627 2.124 2.108 2.124 2.076 2.147 16,943,675 2.1021 -1.10%
2014-03-11 0 2.720 2.710 2.720 2.630 2.750 9,207,000 24,988,155 2.7140 2.147 2.139 2.147 2.076 2.171 11,662,449 2.1426 -1.45%
2014-03-10 0 2.760 2.750 2.760 2.700 2.790 6,666,000 18,290,876 2.7439 2.179 2.171 2.179 2.132 2.203 8,443,780 2.1662 -0.36%
2014-03-07 0 2.770 2.770 2.790 2.740 2.820 16,327,000 45,054,986 2.7595 2.187 2.187 2.203 2.163 2.226 20,681,309 2.1785 -1.07%
2014-03-06 0 2.800 2.780 2.800 2.630 2.800 34,226,000 93,633,359 2.7357 2.210 2.195 2.210 2.076 2.210 43,353,860 2.1597 4.09%
2014-03-05 0 2.690 2.680 2.690 2.620 2.700 15,843,000 42,030,604 2.6529 2.124 2.116 2.124 2.068 2.132 20,068,229 2.0944 1.51%
2014-03-04 0 2.650 2.640 2.650 2.580 2.690 17,010,060 44,773,324 2.6322 2.092 2.084 2.092 2.037 2.124 21,546,536 2.0780 2.71%
2014-03-03 0 2.580 2.580 2.590 2.500 2.630 7,320,000 18,855,839 2.5759 2.037 2.037 2.045 1.974 2.076 9,272,198 2.0336 -1.90%
2014-02-28 0 2.630 2.600 2.630 2.580 2.670 9,036,000 23,723,879 2.6255 2.076 2.053 2.076 2.037 2.108 11,445,845 2.0727 0.77%
2014-02-27 0 2.610 2.600 2.610 2.570 2.640 6,801,000 17,704,803 2.6033 2.060 2.053 2.060 2.029 2.084 8,614,784 2.0552 0.77%
2014-02-26 0 2.590 2.580 2.590 2.500 2.600 16,085,000 41,152,940 2.5585 2.045 2.037 2.045 1.974 2.053 20,374,769 2.0198 4.44%
2014-02-25 0 2.480 2.470 2.480 2.450 2.580 11,077,000 27,822,570 2.5117 1.958 1.950 1.958 1.934 2.037 14,031,167 1.9829 -1.59%
2014-02-24 0 2.520 2.510 2.520 2.490 2.630 15,820,000 40,127,045 2.5365 1.989 1.982 1.989 1.966 2.076 20,039,095 2.0024 -3.08%
2014-02-21 0 2.600 2.580 2.590 2.580 2.750 31,343,000 82,731,945 2.6396 2.053 2.037 2.045 2.037 2.171 39,701,982 2.0838 -2.62%
2014-02-20 0 2.670 2.660 2.670 2.550 2.820 43,092,227 116,539,701 2.7044 2.108 2.100 2.108 2.013 2.226 54,584,654 2.1350 5.12%
2014-02-19 0 2.540 2.530 2.540 2.520 2.550 4,764,000 12,076,748 2.5350 2.005 1.997 2.005 1.989 2.013 6,034,529 2.0013 0.79%
2014-02-18 0 2.520 2.500 2.520 2.500 2.540 2,696,000 6,800,215 2.5223 1.989 1.974 1.989 1.974 2.005 3,415,006 1.9913 0.40%
2014-02-17 0 2.510 2.500 2.510 2.470 2.520 4,163,000 10,398,020 2.4977 1.982 1.974 1.982 1.950 1.989 5,273,246 1.9718 0.00%
2014-02-14 0 2.510 2.500 2.510 2.460 2.530 3,434,000 8,587,210 2.5006 1.982 1.974 1.982 1.942 1.997 4,349,826 1.9742 0.00%
2014-02-13 0 2.510 2.490 2.500 2.480 2.550 5,920,000 14,863,610 2.5107 1.982 1.966 1.974 1.958 2.013 7,498,827 1.9821 -1.57%
2014-02-12 0 2.550 2.520 2.530 2.480 2.550 8,444,000 21,329,905 2.5260 2.013 1.989 1.997 1.958 2.013 10,695,962 1.9942 2.82%
2014-02-11 0 2.480 2.480 2.490 2.430 2.500 12,561,000 31,058,800 2.4726 1.958 1.958 1.966 1.918 1.974 15,910,940 1.9520 2.06%
2014-02-10 0 2.430 2.410 2.430 2.380 2.440 6,911,000 16,720,330 2.4194 1.918 1.903 1.918 1.879 1.926 8,754,120 1.9100 2.10%
2014-02-07 0 2.380 2.360 2.370 2.330 2.410 5,394,100 12,796,780 2.3724 1.879 1.863 1.871 1.839 1.903 6,832,673 1.8729 1.71%
2014-02-06 0 2.340 2.330 2.340 2.280 2.370 5,598,000 13,048,490 2.3309 1.847 1.839 1.847 1.800 1.871 7,090,952 1.8402 2.18%
2014-02-05 0 2.290 2.280 2.290 2.270 2.330 6,740,400 15,426,057 2.2886 1.808 1.800 1.808 1.792 1.839 8,538,022 1.8067 0.00%
2014-02-04 0 2.290 2.280 2.290 2.250 2.330 10,673,000 24,324,100 2.2790 1.808 1.800 1.808 1.776 1.839 13,519,422 1.7992 -0.87%
2014-01-30 0 2.310 2.300 2.310 2.250 2.340 2,898,000 6,655,740 2.2967 1.824 1.816 1.824 1.776 1.847 3,670,878 1.8131 0.87%
2014-01-29 0 2.290 2.290 2.300 2.250 2.320 5,608,000 12,808,775 2.2840 1.808 1.808 1.816 1.776 1.832 7,103,618 1.8031 1.78%
2014-01-28 0 2.250 2.250 2.260 2.200 2.280 5,227,000 11,707,544 2.2398 1.776 1.776 1.784 1.737 1.800 6,621,008 1.7682 1.35%
2014-01-27 0 2.220 2.210 2.220 2.200 2.270 12,824,669 28,441,078 2.2177 1.753 1.745 1.753 1.737 1.792 16,244,928 1.7508 -5.13%
2014-01-24 0 2.340 2.330 2.340 2.300 2.340 12,030,000 27,911,750 2.3202 1.847 1.839 1.847 1.816 1.847 15,238,326 1.8317 0.86%
2014-01-23 0 2.320 2.320 2.340 2.300 2.370 6,216,238 14,424,125 2.3204 1.832 1.832 1.847 1.816 1.871 7,874,070 1.8319 -1.69%
2014-01-22 0 2.360 2.340 2.360 2.300 2.400 9,883,000 23,317,020 2.3593 1.863 1.847 1.863 1.816 1.895 12,518,734 1.8626 2.16%
2014-01-21 0 2.310 2.310 2.330 2.260 2.350 5,749,000 13,275,980 2.3093 1.824 1.824 1.839 1.784 1.855 7,282,222 1.8231 2.21%
2014-01-20 0 2.260 2.250 2.260 2.240 2.340 4,686,100 10,716,204 2.2868 1.784 1.776 1.784 1.768 1.847 5,935,854 1.8053 0.00%
2014-01-17 0 2.260 2.260 2.270 2.250 2.350 4,830,000 10,986,350 2.2746 1.784 1.784 1.792 1.776 1.855 6,118,131 1.7957 -1.74%
2014-01-16 0 2.300 2.280 2.310 2.260 2.330 4,326,000 9,909,190 2.2906 1.816 1.800 1.824 1.784 1.839 5,479,717 1.8083 -1.71%
2014-01-15 0 2.340 2.330 2.340 2.310 2.360 2,432,000 5,681,160 2.3360 1.847 1.839 1.847 1.824 1.863 3,080,599 1.8442 0.00%
2014-01-14 0 2.340 2.330 2.340 2.300 2.360 1,847,000 4,310,280 2.3337 1.847 1.839 1.847 1.816 1.863 2,339,583 1.8423 0.43%
2014-01-13 0 2.330 2.330 2.340 2.320 2.380 1,938,000 4,527,730 2.3363 1.839 1.839 1.847 1.832 1.879 2,454,852 1.8444 -1.27%
2014-01-10 0 2.360 2.360 2.370 2.340 2.400 2,402,000 5,677,590 2.3637 1.863 1.863 1.871 1.847 1.895 3,042,598 1.8660 -1.26%
2014-01-09 0 2.390 2.380 2.390 2.330 2.430 8,725,000 20,894,360 2.3948 1.887 1.879 1.887 1.839 1.918 11,051,903 1.8906 1.70%
2014-01-08 0 2.350 2.340 2.350 2.250 2.370 5,506,000 12,893,593 2.3417 1.855 1.847 1.855 1.776 1.871 6,974,416 1.8487 1.73%
2014-01-07 0 2.310 2.300 2.310 2.230 2.370 6,546,000 15,046,990 2.2987 1.824 1.816 1.824 1.760 1.871 8,291,777 1.8147 -0.43%
2014-01-06 0 2.320 2.310 2.320 2.290 2.410 6,035,000 14,177,130 2.3492 1.832 1.824 1.832 1.808 1.903 7,644,497 1.8546 -2.93%
2014-01-03 0 2.390 2.390 2.400 2.350 2.440 5,154,000 12,386,484 2.4033 1.887 1.887 1.895 1.855 1.926 6,528,540 1.8973 -1.24%
2014-01-02 0 2.420 2.420 2.430 2.400 2.480 5,211,000 12,618,020 2.4214 1.910 1.910 1.918 1.895 1.958 6,600,741 1.9116 -3.20%
2013-12-31 0 2.500 2.530 2.540 2.370 2.540 59,489,400 146,892,840 2.4692 1.974 1.997 2.005 1.871 2.005 75,354,850 1.9493 5.49%
2013-12-30 0 2.370 2.370 2.380 2.220 2.380 10,942,100 25,457,079 2.3265 1.871 1.871 1.879 1.753 1.879 13,860,290 1.8367 5.80%
2013-12-27 0 2.240 2.230 2.250 2.220 2.280 5,174,704 11,670,755 2.2553 1.768 1.760 1.776 1.753 1.800 6,554,765 1.7805 -0.88%
2013-12-24 0 2.260 2.250 2.280 2.190 2.280 8,534,357 19,233,448 2.2536 1.784 1.776 1.800 1.729 1.800 10,810,417 1.7792 1.80%
2013-12-23 0 2.220 2.220 2.230 2.180 2.240 3,440,100 7,659,449 2.2265 1.753 1.753 1.760 1.721 1.768 4,357,553 1.7577 1.83%
2013-12-20 0 2.180 2.170 2.190 2.140 2.240 10,910,100 23,820,142 2.1833 1.721 1.713 1.729 1.689 1.768 13,819,755 1.7236 -2.68%
2013-12-19 0 2.240 2.240 2.250 2.190 2.300 6,226,000 14,009,409 2.2501 1.768 1.768 1.776 1.729 1.816 7,886,435 1.7764 -2.61%
2013-12-18 0 2.300 2.280 2.310 2.190 2.320 14,235,500 32,080,820 2.2536 1.816 1.800 1.824 1.729 1.832 18,032,019 1.7791 3.60%
2013-12-17 0 2.220 2.220 2.230 2.210 2.260 2,282,000 5,106,595 2.2378 1.753 1.753 1.760 1.745 1.784 2,890,595 1.7666 -0.89%
2013-12-16 0 2.240 2.220 2.240 2.210 2.260 3,969,000 8,869,696 2.2347 1.768 1.753 1.768 1.745 1.784 5,027,507 1.7642 1.36%
2013-12-13 0 2.210 2.190 2.210 2.170 2.230 4,868,000 10,722,410 2.2026 1.745 1.729 1.745 1.713 1.760 6,166,265 1.7389 0.00%
2013-12-12 0 2.210 2.200 2.210 2.170 2.250 5,724,000 12,634,025 2.2072 1.745 1.737 1.745 1.713 1.776 7,250,555 1.7425 0.00%
2013-12-11 0 2.210 2.200 2.220 2.200 2.260 10,167,000 22,619,410 2.2248 1.745 1.737 1.753 1.737 1.784 12,878,475 1.7564 -2.64%
2013-12-10 0 2.270 2.260 2.270 2.210 2.280 4,805,000 10,810,155 2.2498 1.792 1.784 1.792 1.745 1.800 6,086,463 1.7761 1.79%
2013-12-09 0 2.230 2.230 2.240 2.230 2.320 9,376,000 21,074,767 2.2477 1.760 1.760 1.768 1.760 1.832 11,876,520 1.7745 -2.62%
2013-12-06 0 2.290 2.280 2.290 2.270 2.350 7,191,132 16,445,600 2.2869 1.808 1.800 1.808 1.792 1.855 9,108,962 1.8054 -1.72%
2013-12-05 0 2.330 2.320 2.330 2.310 2.370 4,573,000 10,617,115 2.3217 1.839 1.832 1.839 1.824 1.871 5,792,590 1.8329 -0.43%
2013-12-04 0 2.340 2.340 2.350 2.300 2.430 18,688,000 44,206,630 2.3655 1.847 1.847 1.855 1.816 1.918 23,671,973 1.8675 -2.90%
2013-12-03 0 2.410 2.390 2.410 2.360 2.460 10,181,270 24,591,884 2.4154 1.903 1.887 1.903 1.863 1.942 12,896,551 1.9069 2.12%
2013-12-02 0 2.360 2.340 2.360 2.310 2.380 5,557,000 13,070,470 2.3521 1.863 1.847 1.863 1.824 1.879 7,039,017 1.8569 1.29%
2013-11-29 0 2.330 2.320 2.330 2.300 2.400 7,496,000 17,500,360 2.3346 1.839 1.832 1.839 1.816 1.895 9,495,136 1.8431 -0.85%
2013-11-28 0 2.350 2.350 2.370 2.340 2.400 4,377,000 10,348,640 2.3643 1.855 1.855 1.871 1.847 1.895 5,544,318 1.8665 -1.67%
2013-11-27 0 2.390 2.380 2.400 2.350 2.420 6,469,000 15,481,945 2.3933 1.887 1.879 1.895 1.855 1.910 8,194,242 1.8894 0.00%
2013-11-26 0 2.390 2.370 2.390 2.360 2.430 5,290,000 12,695,677 2.3999 1.887 1.871 1.887 1.863 1.918 6,700,810 1.8946 -0.83%
2013-11-25 0 2.410 2.400 2.410 2.400 2.470 9,226,000 22,347,055 2.4222 1.903 1.895 1.903 1.895 1.950 11,686,516 1.9122 -2.03%
2013-11-22 0 2.460 2.460 2.470 2.400 2.490 11,973,096 29,596,696 2.4719 1.942 1.942 1.950 1.895 1.966 15,166,246 1.9515 1.65%
2013-11-21 0 2.420 2.410 2.420 2.370 2.450 7,115,000 17,262,675 2.4262 1.910 1.903 1.910 1.871 1.934 9,012,526 1.9154 0.41%
2013-11-20 0 2.410 2.410 2.430 2.390 2.440 3,679,000 8,838,665 2.4025 1.903 1.903 1.918 1.887 1.926 4,660,166 1.8966 0.42%
2013-11-19 0 2.400 2.400 2.420 2.390 2.490 9,395,000 22,785,470 2.4253 1.895 1.895 1.910 1.887 1.966 11,900,588 1.9147 -1.64%
2013-11-18 0 2.440 2.430 2.450 2.400 2.460 11,065,000 27,017,280 2.4417 1.926 1.918 1.934 1.895 1.942 14,015,966 1.9276 0.83%
2013-11-15 0 2.420 2.410 2.420 2.330 2.420 9,054,000 21,625,720 2.3885 1.910 1.903 1.910 1.839 1.910 11,468,645 1.8856 4.31%
2013-11-14 0 2.320 2.310 2.320 2.300 2.360 6,844,756 15,964,813 2.3324 1.832 1.824 1.832 1.816 1.863 8,670,210 1.8413 -1.69%
2013-11-13 0 2.360 2.350 2.360 2.310 2.410 6,773,000 15,954,945 2.3557 1.863 1.855 1.863 1.824 1.903 8,579,317 1.8597 0.00%
2013-11-12 0 2.360 2.360 2.370 2.360 2.400 5,292,000 12,575,710 2.3764 1.863 1.863 1.871 1.863 1.895 6,703,343 1.8760 -1.67%
2013-11-11 0 2.400 2.380 2.400 2.340 2.410 4,862,776 11,567,307 2.3787 1.895 1.879 1.895 1.847 1.903 6,159,648 1.8779 -0.41%
2013-11-08 0 2.410 2.400 2.410 2.350 2.420 5,878,240 14,002,126 2.3820 1.903 1.895 1.903 1.855 1.910 7,445,930 1.8805 0.00%
2013-11-07 0 2.410 2.400 2.410 2.330 2.410 8,284,000 19,686,360 2.3764 1.903 1.895 1.903 1.839 1.903 10,493,291 1.8761 0.84%
2013-11-06 0 2.390 2.380 2.390 2.370 2.410 4,504,000 10,773,760 2.3920 1.887 1.879 1.887 1.871 1.903 5,705,189 1.8884 -0.42%
2013-11-05 0 2.400 2.380 2.400 2.380 2.430 5,178,000 12,411,870 2.3970 1.895 1.879 1.895 1.879 1.918 6,558,940 1.8924 0.00%
2013-11-04 0 2.400 2.380 2.400 2.350 2.470 7,558,872 18,220,290 2.4105 1.895 1.879 1.895 1.855 1.950 9,574,776 1.9029 -1.64%
2013-11-01 0 2.440 2.430 2.440 2.360 2.450 14,428,000 34,894,500 2.4185 1.926 1.918 1.926 1.863 1.934 18,275,857 1.9093 3.39%
2013-10-31 0 2.360 2.350 2.360 2.330 2.400 13,913,000 32,816,630 2.3587 1.863 1.855 1.863 1.839 1.895 17,623,510 1.8621 -0.42%
2013-10-30 0 2.370 2.370 2.380 2.270 2.380 4,168,700 9,798,425 2.3505 1.871 1.871 1.879 1.792 1.879 5,280,466 1.8556 1.72%
2013-10-29 0 2.330 2.330 2.340 2.310 2.400 3,232,000 7,580,685 2.3455 1.839 1.839 1.847 1.824 1.895 4,093,954 1.8517 -1.27%
2013-10-28 0 2.360 2.360 2.370 2.330 2.400 4,662,000 11,052,080 2.3707 1.863 1.863 1.871 1.839 1.895 5,905,326 1.8715 0.43%
2013-10-25 0 2.350 2.340 2.350 2.320 2.380 4,344,000 10,194,040 2.3467 1.855 1.847 1.855 1.832 1.879 5,502,518 1.8526 1.29%
2013-10-24 0 2.320 2.310 2.320 2.280 2.380 9,386,000 21,708,570 2.3129 1.832 1.824 1.832 1.800 1.879 11,889,187 1.8259 -2.52%
2013-10-23 0 2.380 2.360 2.390 2.350 2.490 14,068,000 34,221,049 2.4325 1.879 1.863 1.887 1.855 1.966 17,819,847 1.9204 -2.86%
2013-10-22 0 2.450 2.450 2.460 2.450 2.490 9,763,000 24,199,115 2.4787 1.934 1.934 1.942 1.934 1.966 12,366,731 1.9568 -1.61%
2013-10-21 0 2.490 2.470 2.490 2.480 2.540 5,821,000 14,512,940 2.4932 1.966 1.950 1.966 1.958 2.005 7,373,424 1.9683 -1.58%
2013-10-18 0 2.530 2.530 2.540 2.480 2.540 7,932,000 19,983,280 2.5193 1.997 1.997 2.005 1.958 2.005 10,047,415 1.9889 -0.78%
2013-10-17 0 2.550 2.540 2.550 2.520 2.610 18,079,800 45,892,307 2.5383 2.013 2.005 2.013 1.989 2.060 22,901,569 2.0039 1.19%
2013-10-16 0 2.520 2.510 2.520 2.470 2.530 11,893,006 29,879,880 2.5124 1.989 1.982 1.989 1.950 1.997 15,064,796 1.9834 2.44%
2013-10-15 0 2.460 2.460 2.470 2.460 2.580 6,649,005 16,676,727 2.5082 1.942 1.942 1.950 1.942 2.037 8,422,253 1.9801 -2.77%
2013-10-11 0 2.530 2.520 2.530 2.520 2.630 9,664,394 24,780,086 2.5641 1.997 1.989 1.997 1.989 2.076 12,241,827 2.0242 -1.94%
2013-10-10 0 2.580 2.580 2.590 2.500 2.610 20,267,000 52,101,215 2.5707 2.037 2.037 2.045 1.974 2.060 25,672,082 2.0295 3.20%
2013-10-09 0 2.500 2.510 2.520 2.450 2.560 12,957,000 32,619,395 2.5175 1.974 1.982 1.989 1.934 2.021 16,412,551 1.9875 0.81%
2013-10-08 0 2.480 2.470 2.480 2.430 2.520 14,788,000 36,781,710 2.4873 1.958 1.950 1.958 1.918 1.989 18,731,867 1.9636 1.64%
2013-10-07 0 2.440 2.430 2.440 2.420 2.540 8,638,000 21,341,650 2.4707 1.926 1.918 1.926 1.910 2.005 10,941,700 1.9505 -2.40%
2013-10-04 0 2.500 2.500 2.510 2.280 2.530 259,252,957 625,114,876 2.4112 1.974 1.974 1.982 1.800 1.997 328,394,097 1.9036 6.38%
2013-10-03 0 2.350 2.340 2.350 2.210 2.360 7,580,000 17,378,440 2.2927 1.855 1.847 1.855 1.745 1.863 9,601,539 1.8100 5.38%
2013-10-02 0 2.230 2.220 2.230 2.140 2.260 6,845,000 15,236,660 2.2260 1.760 1.753 1.760 1.689 1.784 8,670,519 1.7573 3.24%
2013-09-30 0 2.160 2.120 2.170 2.120 2.190 6,455,000 13,806,310 2.1389 1.705 1.674 1.713 1.674 1.729 8,176,508 1.6885 -1.37%
2013-09-27 0 2.190 2.190 2.220 2.150 2.220 3,806,146 8,326,587 2.1877 1.729 1.729 1.753 1.697 1.753 4,821,221 1.7271 0.46%
2013-09-26 0 2.180 2.170 2.180 2.140 2.230 9,583,000 20,852,990 2.1760 1.721 1.713 1.721 1.689 1.760 12,138,726 1.7179 -3.54%
2013-09-25 0 2.260 2.250 2.260 2.230 2.290 4,478,000 10,122,440 2.2605 1.784 1.776 1.784 1.760 1.808 5,672,255 1.7846 -1.74%
2013-09-24 0 2.300 2.290 2.300 2.240 2.310 4,389,800 9,999,114 2.2778 1.816 1.808 1.816 1.768 1.824 5,560,532 1.7982 -0.86%
2013-09-23 0 2.320 2.310 2.320 2.290 2.390 3,794,000 8,835,275 2.3287 1.832 1.824 1.832 1.808 1.887 4,805,836 1.8384 -1.69%
2013-09-19 0 2.360 2.350 2.360 2.350 2.420 5,579,000 13,229,895 2.3714 1.863 1.855 1.863 1.855 1.910 7,066,884 1.8721 0.43%
2013-09-18 0 2.350 2.340 2.350 2.270 2.360 5,731,000 13,330,890 2.3261 1.855 1.847 1.855 1.792 1.863 7,259,422 1.8364 2.17%
2013-09-17 0 2.300 2.280 2.300 2.280 2.340 4,008,392 9,278,160 2.3147 1.816 1.800 1.816 1.800 1.847 5,077,405 1.8273 -0.43%
2013-09-16 0 2.310 2.300 2.310 2.270 2.360 5,284,000 12,129,030 2.2954 1.824 1.816 1.824 1.792 1.863 6,693,210 1.8121 0.43%
2013-09-13 0 2.300 2.310 2.340 2.280 2.380 7,598,000 17,525,820 2.3066 1.816 1.824 1.847 1.800 1.879 9,624,339 1.8210 -3.36%
2013-09-12 0 2.380 2.360 2.380 2.340 2.420 5,328,000 12,689,710 2.3817 1.879 1.863 1.879 1.847 1.910 6,748,944 1.8803 -1.24%
2013-09-11 0 2.410 2.400 2.410 2.320 2.420 19,784,005 47,248,176 2.3882 1.903 1.895 1.903 1.832 1.910 25,060,275 1.8854 2.12%
2013-09-10 0 2.360 2.340 2.360 2.280 2.390 18,794,000 43,769,095 2.3289 1.863 1.847 1.863 1.800 1.887 23,806,242 1.8386 1.72%
2013-09-09 0 2.320 2.300 2.320 2.250 2.350 8,598,000 19,970,225 2.3227 1.832 1.816 1.832 1.776 1.855 10,891,033 1.8336 0.87%
2013-09-06 0 2.300 2.280 2.290 2.250 2.310 10,451,000 23,849,170 2.2820 1.816 1.800 1.808 1.776 1.824 13,238,216 1.8015 2.22%
2013-09-05 0 2.250 2.240 2.250 2.230 2.270 4,010,000 9,052,400 2.2575 1.776 1.768 1.776 1.760 1.792 5,079,442 1.7822 0.45%
2013-09-04 0 2.240 2.230 2.240 2.210 2.250 3,996,000 8,928,810 2.2344 1.768 1.760 1.768 1.745 1.776 5,061,708 1.7640 -0.88%
2013-09-03 0 2.260 2.250 2.260 2.220 2.270 6,412,000 14,408,160 2.2471 1.784 1.776 1.784 1.753 1.792 8,122,040 1.7740 0.44%
2013-09-02 0 2.250 2.240 2.250 2.220 2.310 6,979,003 15,683,927 2.2473 1.776 1.768 1.776 1.753 1.824 8,840,259 1.7741 -1.32%
2013-08-30 0 2.280 2.250 2.280 2.250 2.290 5,058,000 11,470,455 2.2678 1.800 1.776 1.800 1.776 1.808 6,406,937 1.7903 0.00%
2013-08-29 0 2.280 2.270 2.290 2.230 2.320 11,146,000 25,235,555 2.2641 1.800 1.792 1.808 1.760 1.832 14,118,568 1.7874 0.00%
2013-08-28 0 2.280 2.270 2.280 2.250 2.320 11,716,000 26,686,680 2.2778 1.800 1.792 1.800 1.776 1.832 14,840,584 1.7982 -1.72%
2013-08-27 0 2.320 2.310 2.320 2.250 2.350 18,866,669 43,631,770 2.3126 1.832 1.824 1.832 1.776 1.855 23,898,291 1.8257 2.20%
2013-08-26 0 2.270 2.260 2.270 2.220 2.270 16,483,000 36,948,550 2.2416 1.792 1.784 1.792 1.753 1.792 20,878,913 1.7697 3.18%
2013-08-23 0 2.200 2.200 2.210 2.180 2.240 10,661,000 23,513,530 2.2056 1.737 1.737 1.745 1.721 1.768 13,504,222 1.7412 0.46%
2013-08-22 0 2.190 2.190 2.200 2.120 2.200 14,040,000 30,367,650 2.1629 1.729 1.729 1.737 1.674 1.737 17,784,380 1.7075 0.00%
2013-08-21 0 2.190 2.180 2.190 2.090 2.190 9,155,000 19,668,840 2.1484 1.729 1.721 1.729 1.650 1.729 11,596,581 1.6961 1.86%
2013-08-20 0 2.150 2.140 2.150 2.100 2.170 19,828,000 42,372,000 2.1370 1.697 1.689 1.697 1.658 1.713 25,116,003 1.6871 -0.46%
2013-08-19 0 2.160 2.150 2.160 2.120 2.180 16,395,000 35,208,610 2.1475 1.705 1.697 1.705 1.674 1.721 20,767,444 1.6954 1.41%
2013-08-16 0 2.130 2.120 2.130 2.030 2.220 50,166,000 106,122,720 2.1154 1.682 1.674 1.682 1.603 1.753 63,544,958 1.6700 -3.62%
2013-08-15 0 2.210 2.210 2.220 2.150 2.250 23,715,000 52,292,240 2.2050 1.745 1.745 1.753 1.697 1.776 30,039,642 1.7408 2.31%
2013-08-13 0 2.160 2.160 2.170 2.130 2.200 17,624,000 38,225,420 2.1689 1.705 1.705 1.713 1.682 1.737 22,324,210 1.7123 1.89%
2013-08-12 0 2.120 2.110 2.120 2.050 2.120 17,477,000 36,561,078 2.0920 1.674 1.666 1.674 1.618 1.674 22,138,006 1.6515 3.92%
2013-08-09 0 2.040 2.040 2.050 1.930 2.060 12,232,000 24,600,820 2.0112 1.610 1.610 1.618 1.524 1.626 15,494,198 1.5877 5.15%
2013-08-08 0 1.940 1.940 1.950 1.930 2.030 7,191,000 14,244,390 1.9809 1.532 1.532 1.539 1.524 1.603 9,108,795 1.5638 -1.02%
2013-08-07 0 1.960 1.950 1.970 1.950 2.080 14,235,660 28,666,166 2.0137 1.547 1.539 1.555 1.539 1.642 18,032,221 1.5897 -3.92%
2013-08-06 0 2.040 2.030 2.040 1.940 2.050 12,708,000 25,439,270 2.0018 1.610 1.603 1.610 1.532 1.618 16,097,144 1.5804 2.00%
2013-08-05 0 2.000 2.000 2.010 1.950 2.040 22,990,000 46,015,390 2.0015 1.579 1.579 1.587 1.539 1.610 29,121,289 1.5801 3.09%
2013-08-02 0 1.940 1.920 1.930 1.860 1.980 25,365,000 48,919,885 1.9286 1.532 1.516 1.524 1.468 1.563 32,129,687 1.5226 5.43%
2013-08-01 0 1.840 1.830 1.840 1.760 1.850 18,180,000 32,729,525 1.8003 1.453 1.445 1.453 1.389 1.460 23,028,492 1.4213 4.55%
2013-07-31 0 1.760 1.740 1.750 1.640 1.770 35,616,000 61,488,908 1.7264 1.389 1.374 1.382 1.295 1.397 45,114,564 1.3630 7.98%
2013-07-30 0 1.630 1.620 1.650 1.620 1.680 9,103,000 14,965,090 1.6440 1.287 1.279 1.303 1.279 1.326 11,530,713 1.2978 -1.81%
2013-07-29 0 1.660 1.660 1.670 1.640 1.700 13,339,000 22,206,760 1.6648 1.310 1.310 1.318 1.295 1.342 16,896,428 1.3143 -2.92%
2013-07-26 0 1.710 1.700 1.710 1.690 1.750 8,596,000 14,686,665 1.7085 1.350 1.342 1.350 1.334 1.382 10,888,499 1.3488 -1.72%
2013-07-25 0 1.740 1.730 1.740 1.700 1.750 7,876,005 13,596,908 1.7264 1.374 1.366 1.374 1.342 1.382 9,976,486 1.3629 1.16%
2013-07-24 0 1.720 1.710 1.720 1.690 1.750 8,959,000 15,379,015 1.7166 1.358 1.350 1.358 1.334 1.382 11,348,309 1.3552 -2.27%
2013-07-23 0 1.760 1.740 1.760 1.680 1.760 13,578,003 23,503,991 1.7310 1.389 1.374 1.389 1.326 1.389 17,199,171 1.3666 4.14%
2013-07-22 0 1.690 1.680 1.690 1.640 1.770 12,068,000 20,528,130 1.7010 1.334 1.326 1.334 1.295 1.397 15,286,460 1.3429 -0.59%
2013-07-19 0 1.700 1.700 1.710 1.690 1.810 11,781,000 20,484,280 1.7388 1.342 1.342 1.350 1.334 1.429 14,922,919 1.3727 -5.03%
2013-07-18 0 1.790 1.790 1.800 1.770 1.810 9,379,000 16,789,420 1.7901 1.413 1.413 1.421 1.397 1.429 11,880,321 1.4132 0.00%
2013-07-17 0 1.790 1.780 1.790 1.720 1.810 8,786,000 15,703,880 1.7874 1.413 1.405 1.413 1.358 1.429 11,129,171 1.4111 2.29%
2013-07-16 0 1.750 1.750 1.770 1.730 1.800 4,493,000 7,899,860 1.7583 1.382 1.382 1.397 1.366 1.421 5,691,255 1.3881 -1.69%
2013-07-15 0 1.780 1.780 1.790 1.750 1.810 7,527,000 13,479,870 1.7909 1.405 1.405 1.413 1.382 1.429 9,534,404 1.4138 1.14%
2013-07-12 0 1.760 1.760 1.770 1.750 1.850 24,671,000 44,277,335 1.7947 1.389 1.389 1.397 1.382 1.460 31,250,601 1.4168 -1.12%
2013-07-11 0 1.780 1.770 1.780 1.630 1.790 30,369,000 52,739,100 1.7366 1.405 1.397 1.405 1.287 1.413 38,468,222 1.3710 9.88%
2013-07-10 0 1.620 1.620 1.630 1.570 1.630 5,474,000 8,778,930 1.6038 1.279 1.279 1.287 1.239 1.287 6,933,882 1.2661 1.25%
2013-07-09 0 1.600 1.590 1.600 1.540 1.690 14,745,000 23,432,520 1.5892 1.263 1.255 1.263 1.216 1.334 18,677,399 1.2546 -3.03%
2013-07-08 0 1.650 1.630 1.650 1.630 1.720 9,447,004 15,649,821 1.6566 1.303 1.287 1.303 1.287 1.358 11,966,461 1.3078 -4.07%
2013-07-05 0 1.720 1.710 1.740 1.650 1.740 18,215,001 31,016,831 1.7028 1.358 1.350 1.374 1.303 1.374 23,072,828 1.3443 3.61%
2013-07-04 0 1.660 1.650 1.670 1.600 1.680 10,379,000 17,072,715 1.6449 1.310 1.303 1.318 1.263 1.326 13,147,014 1.2986 5.06%
2013-07-03 0 1.580 1.580 1.590 1.570 1.660 12,044,001 19,344,217 1.6061 1.247 1.247 1.255 1.239 1.310 15,256,061 1.2680 -6.51%
2013-07-02 0 1.690 1.680 1.690 1.670 1.790 11,343,000 19,302,345 1.7017 1.334 1.326 1.334 1.318 1.413 14,368,107 1.3434 -3.43%
2013-06-28 0 1.750 1.750 1.760 1.690 1.810 17,561,000 31,007,208 1.7657 1.382 1.382 1.389 1.334 1.429 22,244,409 1.3939 4.17%
2013-06-27 0 1.680 1.660 1.680 1.640 1.770 14,751,000 25,087,803 1.7008 1.326 1.310 1.326 1.295 1.397 18,684,999 1.3427 -2.89%
2013-06-26 0 1.730 1.700 1.730 1.640 1.740 12,547,000 21,218,436 1.6911 1.366 1.342 1.366 1.295 1.374 15,893,206 1.3351 7.45%
2013-06-25 0 1.610 1.600 1.620 1.560 1.750 17,032,037 27,867,714 1.6362 1.271 1.263 1.279 1.232 1.382 21,574,375 1.2917 -8.00%
2013-06-24 0 1.750 1.730 1.750 1.700 1.850 12,350,045 21,560,316 1.7458 1.382 1.366 1.382 1.342 1.460 15,643,725 1.3782 -5.41%
2013-06-21 0 1.850 1.850 1.860 1.770 1.880 24,379,000 44,355,683 1.8194 1.460 1.460 1.468 1.397 1.484 30,880,727 1.4364 -1.60%
2013-06-20 0 1.880 1.880 1.890 1.850 1.980 12,847,000 24,356,776 1.8959 1.484 1.484 1.492 1.460 1.563 16,273,214 1.4967 -5.05%
2013-06-19 0 1.980 1.970 1.980 1.950 2.060 10,149,000 20,128,090 1.9833 1.563 1.555 1.563 1.539 1.626 12,855,675 1.5657 -2.94%
2013-06-18 0 2.040 2.040 2.050 2.030 2.110 6,556,000 13,516,207 2.0617 1.610 1.610 1.618 1.603 1.666 8,304,444 1.6276 -0.97%
2013-06-17 0 2.060 2.060 2.070 2.040 2.110 2,005,120 4,175,628 2.0825 1.626 1.626 1.634 1.610 1.666 2,539,873 1.6440 -0.96%
2013-06-14 0 2.080 2.080 2.090 2.050 2.100 6,176,000 12,773,755 2.0683 1.642 1.642 1.650 1.618 1.658 7,823,101 1.6328 3.48%
2013-06-13 0 2.010 2.000 2.030 1.980 2.060 7,101,564 14,289,306 2.0121 1.587 1.579 1.603 1.563 1.626 8,995,507 1.5885 -2.43%
2013-06-11 0 2.060 2.050 2.070 2.000 2.140 11,977,000 24,676,725 2.0603 1.626 1.618 1.634 1.579 1.689 15,171,191 1.6266 -4.19%
2013-06-10 0 2.150 2.140 2.150 2.140 2.200 2,823,000 6,124,705 2.1696 1.697 1.689 1.697 1.689 1.737 3,575,876 1.7128 0.00%
2013-06-07 0 2.150 2.140 2.150 2.140 2.190 2,421,000 5,230,230 2.1604 1.697 1.689 1.697 1.689 1.729 3,066,666 1.7055 -0.46%
2013-06-06 0 2.160 2.150 2.160 2.100 2.160 4,836,000 10,295,090 2.1288 1.705 1.697 1.705 1.658 1.705 6,125,731 1.6806 0.47%
2013-06-05 0 2.150 2.140 2.150 2.120 2.160 5,324,007 11,438,129 2.1484 1.697 1.689 1.697 1.674 1.705 6,743,886 1.6961 -0.46%
2013-06-04 0 2.160 2.150 2.160 2.140 2.190 5,055,032 10,919,256 2.1601 1.705 1.697 1.705 1.689 1.729 6,403,177 1.7053 -0.92%
2013-06-03 0 2.180 2.190 2.200 2.160 2.250 8,689,009 19,170,159 2.2063 1.721 1.729 1.737 1.705 1.776 11,006,313 1.7417 -1.36%
2013-05-31 0 2.210 2.190 2.210 2.160 2.210 4,132,462 9,034,721 2.1863 1.745 1.729 1.745 1.705 1.745 5,234,564 1.7260 0.91%
2013-05-30 0 2.190 2.180 2.200 2.170 2.230 5,940,007 13,029,014 2.1934 1.729 1.721 1.737 1.713 1.760 7,524,170 1.7316 -1.79%
2013-05-29 0 2.230 2.210 2.230 2.200 2.280 10,567,000 23,536,900 2.2274 1.760 1.745 1.760 1.737 1.800 13,385,153 1.7584 -2.19%
2013-05-28 0 2.280 2.270 2.280 2.190 2.310 16,255,000 36,724,860 2.2593 1.800 1.792 1.800 1.729 1.824 20,590,107 1.7836 0.00%
2013-05-27 0 2.280 2.270 2.280 2.230 2.300 14,947,000 33,815,590 2.2624 1.800 1.792 1.800 1.760 1.816 18,933,271 1.7860 0.88%
2013-05-24 0 2.260 2.260 2.270 2.230 2.380 17,068,000 39,094,205 2.2905 1.784 1.784 1.792 1.760 1.879 21,619,929 1.8082 -2.16%
2013-05-23 0 2.310 2.310 2.320 2.280 2.410 11,228,000 26,318,170 2.3440 1.824 1.824 1.832 1.800 1.903 14,222,437 1.8505 -4.55%
2013-05-22 0 2.420 2.400 2.430 2.330 2.430 5,026,000 11,925,970 2.3729 1.910 1.895 1.918 1.839 1.918 6,366,403 1.8733 0.83%
2013-05-21 0 2.400 2.390 2.400 2.390 2.460 8,632,045 20,949,404 2.4269 1.895 1.887 1.895 1.887 1.942 10,934,157 1.9160 -1.23%
2013-05-20 0 2.430 2.420 2.430 2.380 2.450 14,281,000 34,438,861 2.4115 1.918 1.910 1.918 1.879 1.934 18,089,653 1.9038 2.97%
2013-05-16 0 2.360 2.340 2.360 2.340 2.400 4,589,280 10,844,587 2.3630 1.863 1.847 1.863 1.847 1.895 5,813,212 1.8655 -0.42%
2013-05-15 0 2.370 2.350 2.380 2.350 2.480 9,046,000 21,688,211 2.3975 1.871 1.855 1.879 1.855 1.958 11,458,512 1.8928 1.72%
2013-05-14 0 2.330 2.330 2.340 2.300 2.360 3,720,000 8,675,720 2.3322 1.839 1.839 1.847 1.816 1.863 4,712,101 1.8412 -0.43%
2013-05-13 0 2.340 2.310 2.350 2.310 2.430 9,770,040 22,823,277 2.3360 1.847 1.824 1.855 1.824 1.918 12,375,648 1.8442 -2.90%
2013-05-10 0 2.410 2.410 2.430 2.380 2.450 6,457,317 15,532,900 2.4055 1.903 1.903 1.918 1.879 1.934 8,179,443 1.8990 -1.63%
2013-05-09 0 2.450 2.440 2.450 2.430 2.490 8,646,000 21,222,395 2.4546 1.934 1.926 1.934 1.918 1.966 10,951,834 1.9378 -0.81%
2013-05-08 0 2.470 2.460 2.470 2.430 2.480 11,265,000 27,660,438 2.4554 1.950 1.942 1.950 1.918 1.958 14,269,305 1.9385 0.82%
2013-05-07 0 2.450 2.440 2.450 2.430 2.530 12,242,000 30,035,910 2.4535 1.934 1.926 1.934 1.918 1.997 15,506,865 1.9369 -1.61%
2013-05-06 0 2.490 2.480 2.490 2.420 2.490 20,005,000 49,244,092 2.4616 1.966 1.958 1.966 1.910 1.966 25,340,208 1.9433 2.89%
2013-05-03 0 2.420 2.420 2.430 2.410 2.480 13,473,000 32,869,780 2.4397 1.910 1.910 1.918 1.903 1.958 17,066,165 1.9260 0.41%
2013-05-02 0 2.410 2.400 2.410 2.380 2.430 7,632,000 18,377,410 2.4079 1.903 1.895 1.903 1.879 1.918 9,667,407 1.9010 -0.82%
2013-04-30 0 2.430 2.420 2.440 2.410 2.490 9,371,000 22,955,945 2.4497 1.918 1.910 1.926 1.903 1.966 11,870,187 1.9339 -0.41%
2013-04-29 0 2.440 2.430 2.440 2.370 2.460 3,715,000 8,974,080 2.4156 1.926 1.918 1.926 1.871 1.942 4,705,767 1.9070 0.83%
2013-04-26 0 2.420 2.410 2.420 2.370 2.470 6,061,000 14,637,368 2.4150 1.910 1.903 1.910 1.871 1.950 7,677,431 1.9065 -0.82%
2013-04-25 0 2.440 2.440 2.450 2.400 2.500 9,787,000 23,946,720 2.4468 1.926 1.926 1.934 1.895 1.974 12,397,132 1.9316 0.83%
2013-04-24 0 2.420 2.420 2.430 2.350 2.430 2,777,000 6,669,509 2.4017 1.910 1.910 1.918 1.855 1.918 3,517,609 1.8960 2.11%
2013-04-23 0 2.370 2.370 2.380 2.320 2.460 4,896,000 11,632,590 2.3759 1.871 1.871 1.879 1.832 1.942 6,201,733 1.8757 -4.05%
2013-04-22 0 2.470 2.460 2.470 2.370 2.490 13,568,000 33,122,105 2.4412 1.950 1.942 1.950 1.871 1.966 17,186,501 1.9272 2.92%
2013-04-19 0 2.400 2.390 2.400 2.270 2.450 19,614,000 46,692,840 2.3806 1.895 1.887 1.895 1.792 1.934 24,844,931 1.8794 5.73%
2013-04-18 0 2.270 2.270 2.280 2.220 2.280 12,060,000 27,354,540 2.2682 1.792 1.792 1.800 1.753 1.800 15,276,326 1.7906 0.00%
2013-04-17 0 2.270 2.250 2.270 2.170 2.280 14,711,000 32,848,165 2.2329 1.792 1.776 1.792 1.713 1.800 18,634,332 1.7628 5.09%
2013-04-16 0 2.160 2.160 2.170 2.060 2.200 12,390,000 26,807,720 2.1637 1.705 1.705 1.713 1.626 1.737 15,694,335 1.7081 -0.46%
2013-04-15 0 2.170 2.160 2.170 2.120 2.200 2,687,000 5,772,535 2.1483 1.713 1.705 1.713 1.674 1.737 3,403,606 1.6960 0.00%
2013-04-12 0 2.170 2.170 2.180 2.170 2.230 1,748,000 3,837,645 2.1954 1.713 1.713 1.721 1.713 1.760 2,214,181 1.7332 -0.91%
2013-04-11 0 2.190 2.180 2.190 2.160 2.220 1,566,000 3,433,680 2.1926 1.729 1.721 1.729 1.705 1.753 1,983,642 1.7310 0.00%
2013-04-10 0 2.190 2.180 2.200 2.150 2.210 3,988,628 8,724,063 2.1872 1.729 1.721 1.737 1.697 1.745 5,052,370 1.7267 1.39%
2013-04-09 0 2.160 2.150 2.160 2.100 2.170 2,707,000 5,835,774 2.1558 1.705 1.697 1.705 1.658 1.713 3,428,940 1.7019 1.89%
2013-04-08 0 2.120 2.110 2.120 2.020 2.120 4,030,000 8,397,215 2.0837 1.674 1.666 1.674 1.595 1.674 5,104,776 1.6450 2.42%
2013-04-05 0 2.070 2.070 2.080 2.040 2.180 9,841,000 20,545,440 2.0877 1.634 1.634 1.642 1.610 1.721 12,465,533 1.6482 -5.05%
2013-04-03 0 2.180 2.170 2.180 2.170 2.230 9,590,901 21,083,171 2.1982 1.721 1.713 1.721 1.713 1.760 12,148,734 1.7354 0.00%
2013-04-02 0 2.180 2.160 2.180 2.140 2.260 15,036,000 32,918,240 2.1893 1.721 1.705 1.721 1.689 1.784 19,046,007 1.7284 -0.46%
2013-03-28 0 2.190 2.190 2.200 2.090 2.270 15,799,000 34,677,080 2.1949 1.729 1.729 1.737 1.650 1.792 20,012,494 1.7328 0.00%
2013-03-27 0 2.190 2.180 2.200 2.170 2.230 6,903,000 15,151,040 2.1948 1.729 1.721 1.737 1.713 1.760 8,743,987 1.7327 0.92%
2013-03-26 0 2.170 2.160 2.180 2.130 2.180 2,329,000 5,005,110 2.1490 1.713 1.705 1.721 1.682 1.721 2,950,130 1.6966 0.00%
2013-03-25 0 2.170 2.160 2.180 2.150 2.220 4,715,000 10,248,920 2.1737 1.713 1.705 1.721 1.697 1.753 5,972,461 1.7160 0.00%
2013-03-22 0 2.170 2.160 2.170 2.100 2.180 6,459,000 13,858,390 2.1456 1.713 1.705 1.713 1.658 1.721 8,181,575 1.6939 0.00%
2013-03-21 0 2.170 2.160 2.170 2.130 2.210 7,570,000 16,481,090 2.1772 1.713 1.705 1.713 1.682 1.745 9,588,872 1.7188 0.46%
2013-03-20 0 2.160 2.150 2.160 2.060 2.180 11,956,000 25,736,501 2.1526 1.705 1.697 1.705 1.626 1.721 15,144,590 1.6994 4.35%
2013-03-19 0 2.070 2.050 2.080 1.980 2.080 12,350,000 25,205,256 2.0409 1.634 1.618 1.642 1.563 1.642 15,643,668 1.6112 4.02%
2013-03-18 0 1.990 1.980 2.000 1.930 2.040 11,121,781 22,009,137 1.9789 1.571 1.563 1.579 1.524 1.610 14,087,890 1.5623 -3.86%
2013-03-15 0 2.070 2.070 2.100 2.000 2.120 18,480,350 38,280,073 2.0714 1.634 1.634 1.658 1.579 1.674 23,408,944 1.6353 -2.36%
2013-03-14 0 2.120 2.110 2.120 1.950 2.130 20,035,000 40,700,210 2.0315 1.674 1.666 1.674 1.539 1.682 25,378,209 1.6037 2.91%
2013-03-13 0 2.060 2.050 2.060 2.040 2.200 23,724,482 49,612,817 2.0912 1.626 1.618 1.626 1.610 1.737 30,051,653 1.6509 -7.21%
2013-03-12 0 2.220 2.210 2.220 2.140 2.280 7,998,000 17,612,772 2.2021 1.753 1.745 1.753 1.689 1.800 10,131,016 1.7385 -0.89%
2013-03-11 0 2.240 2.230 2.240 2.240 2.330 6,545,000 14,885,740 2.2744 1.768 1.760 1.768 1.768 1.839 8,290,511 1.7955 -3.45%
2013-03-08 0 2.320 2.320 2.330 2.300 2.380 7,671,000 17,861,429 2.3284 1.832 1.832 1.839 1.816 1.879 9,716,808 1.8382 -1.69%
2013-03-07 0 2.360 2.350 2.360 2.320 2.390 5,608,000 13,222,750 2.3578 1.863 1.855 1.863 1.832 1.887 7,103,618 1.8614 -0.84%
2013-03-06 0 2.380 2.370 2.390 2.360 2.440 8,647,596 20,753,943 2.4000 1.879 1.871 1.887 1.863 1.926 10,953,856 1.8947 0.42%
2013-03-05 0 2.370 2.370 2.380 2.300 2.410 12,967,000 30,684,349 2.3663 1.871 1.871 1.879 1.816 1.903 16,425,218 1.8681 3.04%
2013-03-04 0 2.300 2.300 2.310 2.300 2.560 38,181,000 91,501,164 2.3965 1.816 1.816 1.824 1.816 2.021 48,363,634 1.8919 -11.88%
2013-03-01 0 2.610 2.600 2.610 2.560 2.640 22,799,000 59,244,800 2.5986 2.060 2.053 2.060 2.021 2.084 28,879,350 2.0515 1.16%
2013-02-28 0 2.580 2.570 2.580 2.490 2.590 26,741,760 68,206,578 2.5506 2.037 2.029 2.037 1.966 2.045 33,873,620 2.0136 4.03%
2013-02-27 0 2.480 2.460 2.480 2.440 2.530 24,763,000 61,106,925 2.4677 1.958 1.942 1.958 1.926 1.997 31,367,137 1.9481 1.22%
2013-02-26 0 2.450 2.450 2.460 2.430 2.560 18,289,000 45,585,900 2.4925 1.934 1.934 1.942 1.918 2.021 23,166,562 1.9677 -2.39%
2013-02-25 0 2.510 2.500 2.510 2.450 2.610 20,285,944 51,118,952 2.5199 1.982 1.974 1.982 1.934 2.060 25,696,078 1.9894 -0.79%
2013-02-22 0 2.530 2.520 2.540 2.330 2.560 59,924,000 148,560,528 2.4791 1.997 1.989 2.005 1.839 2.021 75,905,355 1.9572 10.00%
2013-02-21 0 2.300 2.290 2.300 2.260 2.330 9,873,000 22,620,420 2.2911 1.816 1.808 1.816 1.784 1.839 12,506,067 1.8088 -1.71%
2013-02-20 0 2.340 2.340 2.350 2.290 2.380 16,774,000 39,084,550 2.3301 1.847 1.847 1.855 1.808 1.879 21,247,521 1.8395 3.08%
2013-02-19 0 2.270 2.270 2.280 2.260 2.360 18,002,000 41,489,275 2.3047 1.792 1.792 1.800 1.784 1.863 22,803,021 1.8195 -3.40%
2013-02-18 0 2.350 2.350 2.360 2.350 2.440 7,783,000 18,486,945 2.3753 1.855 1.855 1.863 1.855 1.926 9,858,677 1.8752 -2.49%
2013-02-15 0 2.410 2.400 2.410 2.350 2.430 8,074,000 19,358,418 2.3976 1.903 1.895 1.903 1.855 1.918 10,227,285 1.8928 -0.82%
2013-02-14 0 2.430 2.420 2.430 2.370 2.450 6,239,000 15,113,800 2.4225 1.918 1.910 1.918 1.871 1.934 7,902,902 1.9124 2.53%
2013-02-08 0 2.370 2.360 2.370 2.330 2.390 5,788,000 13,651,255 2.3585 1.871 1.863 1.871 1.839 1.887 7,331,623 1.8620 0.42%
2013-02-07 0 2.360 2.350 2.360 2.330 2.470 25,256,000 59,826,198 2.3688 1.863 1.855 1.863 1.839 1.950 31,991,617 1.8701 -4.84%
2013-02-06 0 2.480 2.480 2.490 2.480 2.540 11,934,000 29,885,658 2.5042 1.958 1.958 1.966 1.958 2.005 15,116,723 1.9770 -1.20%
2013-02-05 0 2.510 2.500 2.510 2.440 2.520 18,069,000 44,919,671 2.4860 1.982 1.974 1.982 1.926 1.989 22,887,889 1.9626 -1.18%
2013-02-04 0 2.540 2.530 2.540 2.510 2.590 13,189,000 33,609,030 2.5483 2.005 1.997 2.005 1.982 2.045 16,706,424 2.0117 0.79%
2013-02-01 0 2.520 2.510 2.520 2.500 2.610 19,956,000 50,756,650 2.5434 1.989 1.982 1.989 1.974 2.060 25,278,140 2.0079 -4.18%
2013-01-31 0 2.630 2.620 2.630 2.610 2.700 8,454,000 22,393,750 2.6489 2.076 2.068 2.076 2.060 2.132 10,708,629 2.0912 -2.59%
2013-01-30 0 2.700 2.700 2.710 2.610 2.720 51,920,000 139,255,630 2.6821 2.132 2.132 2.139 2.060 2.147 65,766,739 2.1174 0.75%
2013-01-29 0 2.680 2.670 2.680 2.530 2.700 32,955,000 86,213,290 2.6161 2.116 2.108 2.116 1.997 2.132 41,743,892 2.0653 3.47%
2013-01-28 0 2.590 2.590 2.600 2.480 2.640 36,663,000 94,775,250 2.5850 2.045 2.045 2.053 1.958 2.084 46,440,792 2.0408 0.39%
2013-01-25 0 2.580 2.560 2.570 2.560 2.740 27,073,000 71,322,000 2.6344 2.037 2.021 2.029 2.021 2.163 34,293,200 2.0798 -4.80%
2013-01-24 0 2.710 2.690 2.710 2.690 2.760 21,940,000 59,739,705 2.7229 2.139 2.124 2.139 2.124 2.179 27,791,261 2.1496 -0.37%
2013-01-23 0 2.720 2.710 2.720 2.680 2.870 67,084,000 185,591,170 2.7665 2.147 2.139 2.147 2.116 2.266 84,974,883 2.1841 1.49%
2013-01-22 0 2.680 2.680 2.690 2.600 2.720 27,866,000 73,641,160 2.6427 2.116 2.116 2.124 2.053 2.147 35,297,688 2.0863 1.13%
2013-01-21 0 2.650 2.650 2.660 2.630 2.700 22,434,000 59,625,204 2.6578 2.092 2.092 2.100 2.076 2.132 28,417,007 2.0982 -1.49%
2013-01-18 0 2.690 2.680 2.690 2.610 2.720 23,923,000 63,967,744 2.6739 2.124 2.116 2.124 2.060 2.147 30,303,114 2.1109 2.67%
2013-01-17 0 2.620 2.630 2.640 2.620 2.740 16,243,000 43,170,500 2.6578 2.068 2.076 2.084 2.068 2.163 20,574,906 2.0982 -4.03%
2013-01-16 0 2.730 2.710 2.730 2.610 2.740 19,348,000 51,732,670 2.6738 2.155 2.139 2.155 2.060 2.163 24,507,990 2.1108 2.25%
2013-01-15 0 2.670 2.670 2.680 2.550 2.720 26,453,000 69,566,370 2.6298 2.108 2.108 2.116 2.013 2.147 33,507,849 2.0761 3.89%
2013-01-14 0 2.570 2.560 2.570 2.500 2.680 28,037,000 72,719,020 2.5937 2.029 2.021 2.029 1.974 2.116 35,514,292 2.0476 -0.77%
2013-01-11 0 2.590 2.590 2.600 2.470 2.740 32,289,000 83,058,000 2.5723 2.045 2.045 2.053 1.950 2.163 40,900,274 2.0307 -3.72%
2013-01-10 0 2.690 2.680 2.690 2.650 2.870 25,686,219 70,035,294 2.7266 2.124 2.116 2.124 2.092 2.266 32,536,573 2.1525 -4.61%
2013-01-09 0 2.820 2.810 2.820 2.650 2.820 28,431,000 77,919,940 2.7407 2.226 2.218 2.226 2.092 2.226 36,013,370 2.1636 4.83%
2013-01-08 0 2.690 2.680 2.690 2.650 2.800 24,161,000 65,130,130 2.6957 2.124 2.116 2.124 2.092 2.210 30,604,587 2.1281 -3.58%
2013-01-07 0 2.790 2.800 2.810 2.750 2.860 30,339,000 85,114,075 2.8054 2.203 2.210 2.218 2.171 2.258 38,430,221 2.2148 0.36%
2013-01-04 0 2.780 2.780 2.790 2.640 2.820 36,223,000 99,674,800 2.7517 2.195 2.195 2.203 2.084 2.226 45,883,447 2.1723 3.35%
2013-01-03 0 2.690 2.690 2.710 2.600 2.720 53,085,000 142,687,990 2.6879 2.124 2.124 2.139 2.053 2.147 67,242,437 2.1220 2.67%
2013-01-02 0 2.620 2.610 2.630 2.440 2.640 60,273,000 153,020,786 2.5388 2.068 2.060 2.076 1.926 2.084 76,347,432 2.0043 9.17%
2012-12-31 0 2.400 2.400 2.410 2.380 2.450 13,394,000 32,366,340 2.4165 1.895 1.895 1.903 1.879 1.934 16,966,096 1.9077 -2.04%
2012-12-28 0 2.450 2.450 2.460 2.360 2.470 30,900,000 74,765,165 2.4196 1.934 1.934 1.942 1.863 1.950 39,140,836 1.9102 3.38%
2012-12-27 0 2.370 2.360 2.370 2.340 2.430 19,592,000 46,617,040 2.3794 1.871 1.863 1.871 1.847 1.918 24,817,064 1.8784 2.16%
2012-12-24 0 2.320 2.320 2.330 2.320 2.400 5,030,000 11,814,272 2.3488 1.832 1.832 1.839 1.832 1.895 6,371,469 1.8542 -0.85%
2012-12-21 0 2.340 2.340 2.350 2.310 2.370 14,976,000 35,043,565 2.3400 1.847 1.847 1.855 1.824 1.871 18,970,005 1.8473 0.00%
2012-12-20 0 2.340 2.340 2.350 2.310 2.370 7,907,000 18,442,010 2.3324 1.847 1.847 1.855 1.824 1.871 10,015,747 1.8413 -1.27%
2012-12-19 0 2.370 2.360 2.380 2.320 2.410 19,582,000 46,439,820 2.3716 1.871 1.863 1.879 1.832 1.903 24,804,397 1.8722 1.72%
2012-12-18 0 2.330 2.320 2.330 2.300 2.410 19,034,000 44,529,925 2.3395 1.839 1.832 1.839 1.816 1.903 24,110,249 1.8469 -2.51%
2012-12-17 0 2.390 2.380 2.390 2.280 2.400 35,976,000 84,535,395 2.3498 1.887 1.879 1.887 1.800 1.895 45,570,574 1.8550 2.14%
2012-12-14 0 2.340 2.340 2.350 2.310 2.430 52,228,000 123,240,033 2.3597 1.847 1.847 1.855 1.824 1.918 66,156,880 1.8628 -2.09%
2012-12-13 0 2.390 2.390 2.400 2.370 2.550 306,787,957 741,479,283 2.4169 1.887 1.887 1.895 1.871 2.013 388,606,383 1.9080 -7.72%
2012-12-12 0 2.590 2.590 2.600 2.480 2.620 32,857,000 83,491,990 2.5411 2.045 2.045 2.053 1.958 2.068 41,619,756 2.0061 6.58%
2012-12-11 0 2.430 2.420 2.430 2.400 2.560 22,951,500 56,929,530 2.4804 1.918 1.910 1.918 1.895 2.021 29,072,521 1.9582 -0.82%
2012-12-10 0 2.450 2.440 2.450 2.420 2.700 60,618,000 156,183,750 2.5765 1.934 1.926 1.934 1.910 2.132 76,784,441 2.0341 1.24%
2012-12-07 0 2.420 2.420 2.430 2.210 2.440 40,714,000 96,657,780 2.3741 1.910 1.910 1.918 1.745 1.926 51,572,169 1.8742 10.50%
2012-12-06 0 2.190 2.180 2.190 2.160 2.280 15,062,000 33,352,990 2.2144 1.729 1.721 1.729 1.705 1.800 19,078,941 1.7482 -0.45%
2012-12-05 0 2.200 2.180 2.190 2.110 2.250 19,581,000 43,150,198 2.2037 1.737 1.721 1.729 1.666 1.776 24,803,130 1.7397 1.85%
2012-12-04 0 2.160 2.150 2.160 2.090 2.210 17,386,000 37,300,450 2.1454 1.705 1.697 1.705 1.650 1.745 22,022,737 1.6937 1.89%
2012-12-03 0 2.120 2.100 2.120 2.100 2.260 35,965,587 78,255,423 2.1758 1.674 1.658 1.674 1.658 1.784 45,557,384 1.7177 -1.85%
2012-11-30 0 2.160 2.140 2.170 2.030 2.180 20,232,000 42,908,482 2.1208 1.705 1.689 1.713 1.603 1.721 25,627,748 1.6743 7.46%
2012-11-29 0 2.010 2.000 2.010 1.980 2.140 32,755,000 67,250,847 2.0531 1.587 1.579 1.587 1.563 1.689 41,490,553 1.6209 -1.95%
2012-11-28 0 2.050 2.050 2.060 1.950 2.070 21,169,000 42,815,260 2.0225 1.618 1.618 1.626 1.539 1.634 26,814,640 1.5967 4.06%
2012-11-27 0 1.970 1.960 1.970 1.900 2.020 23,836,000 47,176,295 1.9792 1.555 1.547 1.555 1.500 1.595 30,192,912 1.5625 5.35%
2012-11-26 0 1.870 1.860 1.870 1.840 1.950 29,013,000 55,229,044 1.9036 1.476 1.468 1.476 1.453 1.539 36,750,585 1.5028 2.19%
2012-11-23 0 1.830 1.830 1.840 1.730 1.860 28,102,000 50,715,240 1.8047 1.445 1.445 1.453 1.366 1.468 35,596,627 1.4247 5.17%
2012-11-22 0 1.740 1.730 1.740 1.680 1.740 13,595,000 23,220,360 1.7080 1.374 1.366 1.374 1.326 1.374 17,220,701 1.3484 3.57%
2012-11-21 0 1.680 1.660 1.680 1.630 1.690 8,173,000 13,614,290 1.6658 1.326 1.310 1.326 1.287 1.334 10,352,688 1.3150 1.20%
2012-11-20 0 1.660 1.660 1.670 1.650 1.740 11,825,000 20,073,050 1.6975 1.310 1.310 1.318 1.303 1.374 14,978,653 1.3401 -2.92%
2012-11-19 0 1.710 1.700 1.710 1.650 1.720 23,522,000 39,917,280 1.6970 1.350 1.342 1.350 1.303 1.358 29,795,170 1.3397 3.64%
2012-11-16 0 1.650 1.640 1.650 1.570 1.660 24,404,000 39,542,410 1.6203 1.303 1.295 1.303 1.239 1.310 30,912,394 1.2792 5.77%
2012-11-15 0 1.560 1.550 1.560 1.510 1.570 3,840,000 5,971,720 1.5551 1.232 1.224 1.232 1.192 1.239 4,864,104 1.2277 0.65%
2012-11-14 0 1.550 1.530 1.550 1.500 1.550 4,035,000 6,136,160 1.5207 1.224 1.208 1.224 1.184 1.224 5,111,109 1.2006 1.97%
2012-11-13 0 1.520 1.500 1.520 1.500 1.540 3,719,000 5,638,440 1.5161 1.200 1.184 1.200 1.184 1.216 4,710,834 1.1969 -2.56%
2012-11-12 0 1.560 1.540 1.550 1.530 1.580 11,116,914 17,341,061 1.5599 1.232 1.216 1.224 1.208 1.247 14,081,725 1.2315 1.30%
2012-11-09 0 1.540 1.520 1.540 1.500 1.560 6,146,000 9,412,350 1.5315 1.216 1.200 1.216 1.184 1.232 7,785,100 1.2090 0.00%
2012-11-08 0 1.540 1.520 1.540 1.520 1.570 12,934,000 19,969,180 1.5439 1.216 1.200 1.216 1.200 1.239 16,383,417 1.2189 -1.91%
2012-11-07 0 1.570 1.560 1.570 1.450 1.590 28,340,000 43,372,080 1.5304 1.239 1.232 1.239 1.145 1.255 35,898,100 1.2082 6.08%
2012-11-06 0 1.480 1.470 1.480 1.440 1.500 4,372,000 6,425,980 1.4698 1.168 1.161 1.168 1.137 1.184 5,537,985 1.1603 0.00%
2012-11-05 0 1.480 1.480 1.490 1.470 1.500 3,852,000 5,731,700 1.4880 1.168 1.168 1.176 1.161 1.184 4,879,304 1.1747 -0.67%
2012-11-02 0 1.490 1.490 1.500 1.470 1.520 12,321,000 18,325,350 1.4873 1.176 1.176 1.184 1.161 1.200 15,606,934 1.1742 0.00%
2012-11-01 0 1.490 1.470 1.490 1.440 1.510 14,138,332 20,998,711 1.4852 1.176 1.161 1.176 1.137 1.192 17,908,937 1.1725 2.76%
2012-10-31 0 1.450 1.440 1.450 1.430 1.470 9,226,000 13,348,730 1.4469 1.145 1.137 1.145 1.129 1.161 11,686,516 1.1422 0.69%
2012-10-30 0 1.440 1.430 1.440 1.430 1.460 4,030,000 5,783,240 1.4350 1.137 1.129 1.137 1.129 1.153 5,104,776 1.1329 -0.69%
2012-10-29 0 1.450 1.450 1.460 1.440 1.490 2,543,000 3,709,570 1.4587 1.145 1.145 1.153 1.137 1.176 3,221,202 1.1516 -2.68%
2012-10-26 0 1.490 1.490 1.500 1.470 1.530 14,727,000 22,152,240 1.5042 1.176 1.176 1.184 1.161 1.208 18,654,599 1.1875 -1.97%
2012-10-25 0 1.520 1.510 1.520 1.500 1.570 9,023,000 13,773,130 1.5264 1.200 1.192 1.200 1.184 1.239 11,429,378 1.2051 -0.65%
2012-10-24 0 1.530 1.520 1.530 1.460 1.530 8,808,000 13,177,260 1.4961 1.208 1.200 1.208 1.153 1.208 11,157,038 1.1811 3.38%
2012-10-22 0 1.480 1.470 1.480 1.440 1.480 3,517,000 5,133,320 1.4596 1.168 1.161 1.168 1.137 1.168 4,454,962 1.1523 2.07%
2012-10-19 0 1.450 1.450 1.460 1.440 1.480 5,357,000 7,852,510 1.4658 1.145 1.145 1.153 1.137 1.168 6,785,678 1.1572 0.69%
2012-10-18 0 1.440 1.430 1.440 1.420 1.460 6,852,000 9,875,580 1.4413 1.137 1.129 1.137 1.121 1.153 8,679,385 1.1378 0.00%
2012-10-17 0 1.440 1.430 1.440 1.420 1.460 7,792,760 11,126,816 1.4278 1.137 1.129 1.137 1.121 1.153 9,871,040 1.1272 0.00%
2012-10-16 0 1.440 1.430 1.440 1.420 1.480 7,347,000 10,595,010 1.4421 1.137 1.129 1.137 1.121 1.168 9,306,399 1.1385 1.41%
2012-10-15 0 1.420 1.400 1.410 1.360 1.450 4,616,000 6,513,590 1.4111 1.121 1.105 1.113 1.074 1.145 5,847,058 1.1140 -2.07%
2012-10-12 0 1.450 1.440 1.450 1.430 1.470 7,956,000 11,448,660 1.4390 1.145 1.137 1.145 1.129 1.161 10,077,815 1.1360 0.69%
2012-10-11 0 1.440 1.420 1.440 1.410 1.440 2,070,000 2,954,120 1.4271 1.137 1.121 1.137 1.113 1.137 2,622,056 1.1266 0.70%
2012-10-10 0 1.430 1.420 1.440 1.410 1.440 1,876,000 2,670,250 1.4234 1.129 1.121 1.137 1.113 1.137 2,376,317 1.1237 0.70%
2012-10-09 0 1.420 1.410 1.420 1.400 1.440 3,203,000 4,560,660 1.4239 1.121 1.113 1.121 1.105 1.137 4,057,220 1.1241 0.71%
2012-10-08 0 1.410 1.400 1.410 1.400 1.420 1,770,100 2,487,775 1.4054 1.113 1.105 1.113 1.105 1.121 2,242,175 1.1095 -0.70%
2012-10-05 0 1.420 1.410 1.420 1.400 1.420 1,762,000 2,485,970 1.4109 1.121 1.113 1.121 1.105 1.121 2,231,914 1.1138 0.00%
2012-10-04 0 1.420 1.410 1.420 1.400 1.430 1,004,000 1,417,900 1.4123 1.121 1.113 1.121 1.105 1.129 1,271,761 1.1149 0.00%
2012-10-03 0 1.420 1.420 1.430 1.400 1.430 1,255,000 1,781,100 1.4192 1.121 1.121 1.129 1.105 1.129 1,589,701 1.1204 0.71%
2012-09-28 0 1.410 1.400 1.410 1.400 1.410 2,209,000 3,097,440 1.4022 1.113 1.105 1.113 1.105 1.113 2,798,126 1.1070 0.71%
2012-09-27 0 1.400 1.390 1.400 1.390 1.420 1,681,000 2,351,720 1.3990 1.105 1.097 1.105 1.097 1.121 2,129,312 1.1045 0.00%
2012-09-26 0 1.400 1.390 1.400 1.390 1.410 1,197,000 1,672,660 1.3974 1.105 1.097 1.105 1.097 1.113 1,516,232 1.1032 -1.41%
2012-09-25 0 1.420 1.410 1.420 1.400 1.440 1,244,000 1,764,870 1.4187 1.121 1.113 1.121 1.105 1.137 1,575,767 1.1200 -1.39%
2012-09-24 0 1.440 1.410 1.440 1.410 1.440 2,503,000 3,568,110 1.4255 1.137 1.113 1.137 1.113 1.137 3,170,534 1.1254 1.41%
2012-09-21 0 1.420 1.390 1.420 1.390 1.430 2,007,000 2,839,900 1.4150 1.121 1.097 1.121 1.097 1.129 2,542,254 1.1171 -0.70%
2012-09-20 0 1.430 1.420 1.430 1.410 1.430 1,095,000 1,556,585 1.4215 1.129 1.121 1.129 1.113 1.129 1,387,030 1.1222 -0.69%
2012-09-19 0 1.440 1.430 1.440 1.420 1.450 2,656,917 3,816,285 1.4364 1.137 1.129 1.137 1.121 1.145 3,365,500 1.1339 0.00%
2012-09-18 0 1.440 1.430 1.440 1.380 1.450 2,733,000 3,900,445 1.4272 1.137 1.129 1.137 1.089 1.145 3,461,874 1.1267 0.00%
2012-09-17 0 1.440 1.420 1.440 1.400 1.450 1,750,488 2,496,188 1.4260 1.137 1.121 1.137 1.105 1.145 2,217,332 1.1258 -0.69%
2012-09-14 0 1.450 1.450 1.460 1.410 1.460 5,050,000 7,268,130 1.4392 1.145 1.145 1.153 1.113 1.153 6,396,803 1.1362 2.84%
2012-09-13 0 1.410 1.400 1.410 1.380 1.430 3,400,000 4,775,330 1.4045 1.113 1.105 1.113 1.089 1.129 4,306,759 1.1088 2.17%
2012-09-12 0 1.380 1.370 1.390 1.370 1.410 3,629,000 5,071,825 1.3976 1.089 1.082 1.097 1.082 1.113 4,596,832 1.1033 -0.72%
2012-09-11 0 1.390 1.380 1.390 1.350 1.390 1,977,000 2,703,895 1.3677 1.097 1.089 1.097 1.066 1.097 2,504,254 1.0797 0.72%
2012-09-10 0 1.380 1.370 1.380 1.350 1.400 10,818,000 14,820,290 1.3700 1.089 1.082 1.089 1.066 1.105 13,703,093 1.0815 -0.72%
2012-09-07 0 1.390 1.380 1.390 1.360 1.390 3,343,000 4,598,540 1.3756 1.097 1.089 1.097 1.074 1.097 4,234,557 1.0860 2.96%
2012-09-06 0 1.350 1.340 1.350 1.330 1.370 1,669,000 2,235,730 1.3396 1.066 1.058 1.066 1.050 1.082 2,114,112 1.0575 -0.74%
2012-09-05 0 1.360 1.340 1.360 1.320 1.380 2,898,000 3,915,450 1.3511 1.074 1.058 1.074 1.042 1.089 3,670,878 1.0666 -1.45%
2012-09-04 0 1.380 1.370 1.390 1.350 1.390 1,048,000 1,433,920 1.3682 1.089 1.082 1.097 1.066 1.097 1,327,495 1.0802 -1.43%
2012-09-03 0 1.400 1.390 1.400 1.370 1.450 951,000 1,319,760 1.3878 1.105 1.097 1.105 1.082 1.145 1,204,626 1.0956 2.19%
2012-08-31 0 1.370 1.360 1.370 1.360 1.400 1,398,000 1,910,460 1.3666 1.082 1.074 1.082 1.074 1.105 1,770,838 1.0788 -1.44%
2012-08-30 0 1.390 1.370 1.390 1.370 1.400 1,157,000 1,594,890 1.3785 1.097 1.082 1.097 1.082 1.105 1,465,565 1.0882 -0.71%
2012-08-29 0 1.400 1.390 1.400 1.370 1.410 2,184,000 3,035,320 1.3898 1.105 1.097 1.105 1.082 1.113 2,766,459 1.0972 -0.71%
2012-08-28 0 1.410 1.380 1.410 1.360 1.410 2,862,000 3,946,530 1.3789 1.113 1.089 1.113 1.074 1.113 3,625,277 1.0886 -0.70%
2012-08-27 0 1.420 1.410 1.420 1.400 1.450 1,423,000 2,006,940 1.4104 1.121 1.113 1.121 1.105 1.145 1,802,505 1.1134 -0.70%
2012-08-24 0 1.430 1.420 1.430 1.410 1.460 2,794,000 3,997,900 1.4309 1.129 1.121 1.129 1.113 1.153 3,539,142 1.1296 -2.05%
2012-08-23 0 1.460 1.450 1.460 1.440 1.480 5,357,000 7,809,515 1.4578 1.153 1.145 1.153 1.137 1.168 6,785,678 1.1509 1.39%
2012-08-22 0 1.440 1.430 1.440 1.420 1.460 2,240,000 3,202,820 1.4298 1.137 1.129 1.137 1.121 1.153 2,837,394 1.1288 0.00%
2012-08-21 0 1.440 1.430 1.440 1.400 1.460 3,673,000 5,247,090 1.4286 1.137 1.129 1.137 1.105 1.153 4,652,566 1.1278 1.41%
2012-08-20 0 1.420 1.420 1.430 1.410 1.470 3,396,000 4,886,160 1.4388 1.121 1.121 1.129 1.113 1.161 4,301,692 1.1359 0.00%
2012-08-17 0 1.420 1.410 1.420 1.400 1.430 856,000 1,209,630 1.4131 1.121 1.113 1.121 1.105 1.129 1,084,290 1.1156 0.71%
2012-08-16 0 1.410 1.400 1.410 1.380 1.410 2,227,000 3,114,860 1.3987 1.113 1.105 1.113 1.089 1.113 2,820,927 1.1042 1.44%
2012-08-15 0 1.390 1.380 1.390 1.380 1.420 2,089,000 2,896,940 1.3868 1.097 1.089 1.097 1.089 1.121 2,646,123 1.0948 -0.71%
2012-08-14 0 1.400 1.390 1.400 1.380 1.410 1,385,000 1,933,790 1.3962 1.105 1.097 1.105 1.089 1.113 1,754,371 1.1023 -1.41%
2012-08-13 0 1.420 1.400 1.420 1.400 1.430 969,000 1,370,920 1.4148 1.121 1.105 1.121 1.105 1.129 1,227,426 1.1169 0.00%
2012-08-10 0 1.420 1.410 1.420 1.410 1.460 672,000 960,290 1.4290 1.121 1.113 1.121 1.113 1.153 851,218 1.1281 -2.07%
2012-08-09 0 1.450 1.440 1.450 1.410 1.460 2,901,000 4,160,550 1.4342 1.145 1.137 1.145 1.113 1.153 3,674,679 1.1322 2.11%
2012-08-08 0 1.420 1.420 1.430 1.410 1.450 1,292,000 1,842,270 1.4259 1.121 1.121 1.129 1.113 1.145 1,636,568 1.1257 -2.07%
2012-08-07 0 1.450 1.440 1.450 1.420 1.460 1,152,000 1,657,270 1.4386 1.145 1.137 1.145 1.121 1.153 1,459,231 1.1357 1.40%
2012-08-06 0 1.430 1.420 1.440 1.410 1.440 1,894,000 2,699,630 1.4254 1.129 1.121 1.137 1.113 1.137 2,399,118 1.1253 1.42%
2012-08-03 0 1.410 1.410 1.430 1.400 1.430 975,000 1,374,390 1.4096 1.113 1.113 1.129 1.105 1.129 1,235,026 1.1128 -1.40%
2012-08-02 0 1.430 1.420 1.430 1.400 1.430 1,676,000 2,354,540 1.4049 1.129 1.121 1.129 1.105 1.129 2,122,979 1.1091 1.42%
2012-08-01 0 1.410 1.400 1.410 1.400 1.460 2,793,000 3,995,110 1.4304 1.113 1.105 1.113 1.105 1.153 3,537,876 1.1292 0.00%
2012-07-31 0 1.410 1.410 1.430 1.400 1.430 2,316,500 3,286,557 1.4188 1.113 1.113 1.129 1.105 1.129 2,934,296 1.1200 0.71%
2012-07-30 0 1.400 1.400 1.410 1.390 1.410 2,807,000 3,928,630 1.3996 1.105 1.105 1.113 1.097 1.113 3,555,609 1.1049 0.00%
2012-07-27 0 1.400 1.400 1.410 1.390 1.420 3,309,000 4,623,810 1.3973 1.105 1.105 1.113 1.097 1.121 4,191,490 1.1031 1.45%
2012-07-26 0 1.380 1.370 1.380 1.370 1.420 2,166,000 2,998,710 1.3844 1.089 1.082 1.089 1.082 1.121 2,743,659 1.0930 0.73%
2012-07-25 0 1.370 1.360 1.370 1.360 1.400 2,701,000 3,707,395 1.3726 1.082 1.074 1.082 1.074 1.105 3,421,340 1.0836 -0.72%
2012-07-24 0 1.380 1.380 1.390 1.380 1.420 647,000 905,440 1.3994 1.089 1.089 1.097 1.089 1.121 819,551 1.1048 0.00%
2012-07-23 0 1.380 1.360 1.380 1.360 1.400 1,134,000 1,563,550 1.3788 1.089 1.074 1.089 1.074 1.105 1,436,431 1.0885 -1.43%
2012-07-20 0 1.400 1.400 1.410 1.400 1.440 1,573,000 2,223,840 1.4138 1.105 1.105 1.113 1.105 1.137 1,992,509 1.1161 -2.78%
2012-07-19 0 1.440 1.420 1.440 1.410 1.450 1,761,000 2,512,190 1.4266 1.137 1.121 1.137 1.113 1.145 2,230,648 1.1262 0.00%
2012-07-18 0 1.440 1.430 1.460 1.400 1.470 2,945,000 4,249,790 1.4431 1.137 1.129 1.153 1.105 1.161 3,730,413 1.1392 -2.04%
2012-07-17 0 1.470 1.460 1.470 1.420 1.480 2,919,000 4,241,270 1.4530 1.161 1.153 1.161 1.121 1.168 3,697,479 1.1471 2.08%
2012-07-16 0 1.440 1.420 1.430 1.400 1.460 2,339,000 3,341,540 1.4286 1.137 1.121 1.129 1.105 1.153 2,962,797 1.1278 -0.69%
2012-07-13 0 1.450 1.440 1.450 1.440 1.470 1,826,000 2,649,370 1.4509 1.145 1.137 1.145 1.137 1.161 2,312,983 1.1454 -0.68%
2012-07-12 0 1.460 1.450 1.470 1.440 1.490 5,231,000 7,633,702 1.4593 1.153 1.145 1.161 1.137 1.176 6,626,075 1.1521 -2.67%
2012-07-11 0 1.500 1.490 1.500 1.480 1.520 3,944,000 5,887,820 1.4929 1.184 1.176 1.184 1.168 1.200 4,995,840 1.1785 -1.96%
2012-07-10 0 1.530 1.520 1.530 1.500 1.550 3,367,000 5,149,540 1.5294 1.208 1.200 1.208 1.184 1.224 4,264,958 1.2074 0.66%
2012-07-09 0 1.520 1.520 1.530 1.510 1.600 6,150,200 9,543,236 1.5517 1.200 1.200 1.208 1.192 1.263 7,790,420 1.2250 -5.59%
2012-07-06 0 1.610 1.600 1.610 1.560 1.630 20,631,000 32,925,810 1.5959 1.271 1.263 1.271 1.232 1.287 26,133,158 1.2599 3.87%
2012-07-05 0 1.550 1.530 1.550 1.520 1.570 3,317,000 5,116,170 1.5424 1.224 1.208 1.224 1.200 1.239 4,201,623 1.2177 -0.64%
2012-07-04 0 1.560 1.550 1.560 1.490 1.570 3,965,500 6,068,810 1.5304 1.232 1.224 1.232 1.176 1.239 5,023,074 1.2082 4.00%
2012-07-03 0 1.500 1.490 1.500 1.500 1.560 5,861,000 8,922,980 1.5224 1.184 1.176 1.184 1.184 1.232 7,424,092 1.2019 -1.32%
2012-06-29 0 1.520 1.500 1.520 1.480 1.530 6,492,000 9,712,670 1.4961 1.200 1.184 1.200 1.168 1.208 8,223,376 1.1811 2.70%
2012-06-28 0 1.480 1.470 1.480 1.450 1.500 5,963,000 8,803,700 1.4764 1.168 1.161 1.168 1.145 1.184 7,553,295 1.1655 0.68%
2012-06-27 0 1.470 1.470 1.480 1.460 1.520 6,506,000 9,706,425 1.4919 1.161 1.161 1.168 1.153 1.200 8,241,109 1.1778 -2.00%
2012-06-26 0 1.500 1.490 1.500 1.450 1.500 5,995,000 8,827,860 1.4725 1.184 1.176 1.184 1.145 1.184 7,593,829 1.1625 2.74%
2012-06-25 0 1.460 1.450 1.470 1.450 1.520 3,310,000 4,881,845 1.4749 1.153 1.145 1.161 1.145 1.200 4,192,756 1.1644 -2.67%
2012-06-22 0 1.500 1.490 1.500 1.470 1.540 2,813,000 4,235,920 1.5058 1.184 1.176 1.184 1.161 1.216 3,563,209 1.1888 -0.66%
2012-06-21 0 1.510 1.500 1.510 1.470 1.550 4,221,265 6,350,107 1.5043 1.192 1.184 1.192 1.161 1.224 5,347,050 1.1876 -2.58%
2012-06-20 0 1.550 1.530 1.550 1.520 1.580 6,332,167 9,774,612 1.5436 1.224 1.208 1.224 1.200 1.247 8,020,916 1.2186 -1.27%
2012-06-19 0 1.570 1.560 1.580 1.550 1.630 5,596,000 8,858,880 1.5831 1.239 1.232 1.247 1.224 1.287 7,088,418 1.2498 -3.68%
2012-06-18 0 1.630 1.620 1.630 1.600 1.640 4,506,000 7,292,470 1.6184 1.287 1.279 1.287 1.263 1.295 5,707,722 1.2776 3.16%
2012-06-15 0 1.580 1.570 1.600 1.540 1.600 4,897,000 7,628,040 1.5577 1.247 1.239 1.263 1.216 1.263 6,202,999 1.2297 2.60%
2012-06-14 0 1.540 1.530 1.550 1.520 1.560 2,337,000 3,602,450 1.5415 1.216 1.208 1.224 1.200 1.232 2,960,263 1.2169 -1.91%
2012-06-13 0 1.570 1.560 1.570 1.530 1.590 6,434,000 9,982,200 1.5515 1.239 1.232 1.239 1.208 1.255 8,149,907 1.2248 -0.63%
2012-06-12 0 1.580 1.570 1.580 1.430 1.590 7,051,000 10,827,060 1.5355 1.247 1.239 1.247 1.129 1.255 8,931,458 1.2122 6.04%
2012-06-11 0 1.490 1.470 1.490 1.460 1.510 2,466,000 3,636,813 1.4748 1.176 1.161 1.176 1.153 1.192 3,123,667 1.1643 3.47%
2012-06-08 0 1.440 1.440 1.450 1.420 1.460 3,361,000 4,834,178 1.4383 1.137 1.137 1.145 1.121 1.153 4,257,358 1.1355 0.00%
2012-06-07 0 1.440 1.420 1.440 1.410 1.460 10,319,000 14,764,090 1.4308 1.137 1.121 1.137 1.113 1.153 13,071,013 1.1295 3.60%
2012-06-06 0 1.390 1.390 1.400 1.360 1.400 1,371,000 1,895,340 1.3825 1.097 1.097 1.105 1.074 1.105 1,736,637 1.0914 2.21%
2012-06-05 0 1.360 1.360 1.370 1.360 1.380 1,554,000 2,118,090 1.3630 1.074 1.074 1.082 1.074 1.089 1,968,442 1.0760 0.00%
2012-06-04 0 1.360 1.350 1.360 1.340 1.380 1,787,000 2,416,190 1.3521 1.074 1.066 1.074 1.058 1.089 2,263,582 1.0674 -2.86%
2012-06-01 0 1.400 1.390 1.400 1.360 1.400 3,834,513 5,292,699 1.3803 1.105 1.097 1.105 1.074 1.105 4,857,154 1.0897 -0.71%
2012-05-31 0 1.410 1.370 1.420 1.370 1.450 5,645,266 7,995,189 1.4163 1.113 1.082 1.121 1.082 1.145 7,150,823 1.1181 -4.08%
2012-05-30 0 1.470 1.470 1.480 1.440 1.500 4,388,400 6,415,480 1.4619 1.161 1.161 1.168 1.137 1.184 5,558,759 1.1541 -2.65%
2012-05-29 0 1.510 1.500 1.510 1.430 1.510 4,919,000 7,239,570 1.4718 1.192 1.184 1.192 1.129 1.192 6,230,866 1.1619 2.72%
2012-05-28 0 1.470 1.460 1.470 1.420 1.500 1,320,000 1,908,995 1.4462 1.161 1.153 1.161 1.121 1.184 1,672,036 1.1417 2.80%
2012-05-25 0 1.430 1.410 1.430 1.410 1.450 1,834,000 2,618,920 1.4280 1.129 1.113 1.129 1.113 1.145 2,323,116 1.1273 -0.69%
2012-05-24 0 1.440 1.430 1.440 1.430 1.450 1,045,000 1,503,510 1.4388 1.137 1.129 1.137 1.129 1.145 1,323,695 1.1358 0.00%
2012-05-23 0 1.440 1.430 1.440 1.410 1.480 1,591,909 2,290,106 1.4386 1.137 1.129 1.137 1.113 1.168 2,016,461 1.1357 -2.70%
2012-05-22 0 1.480 1.450 1.480 1.450 1.490 2,665,000 3,890,620 1.4599 1.168 1.145 1.168 1.145 1.176 3,375,739 1.1525 2.78%
2012-05-21 0 1.440 1.420 1.440 1.420 1.460 1,959,000 2,827,190 1.4432 1.137 1.121 1.137 1.121 1.153 2,481,453 1.1393 1.41%
2012-05-18 0 1.420 1.400 1.420 1.400 1.490 2,640,000 3,772,270 1.4289 1.121 1.105 1.121 1.105 1.176 3,344,071 1.1280 -4.70%
2012-05-17 0 1.490 1.480 1.490 1.460 1.510 1,394,000 2,082,660 1.4940 1.176 1.168 1.176 1.153 1.192 1,765,771 1.1795 -0.67%
2012-05-16 0 1.500 1.480 1.500 1.420 1.530 3,249,000 4,781,655 1.4717 1.184 1.168 1.184 1.121 1.208 4,115,488 1.1619 -1.96%
2012-05-15 0 1.530 1.520 1.540 1.480 1.550 2,629,000 3,978,840 1.5134 1.208 1.200 1.216 1.168 1.224 3,330,138 1.1948 0.00%
2012-05-14 0 1.530 1.520 1.540 1.500 1.580 2,619,000 4,029,200 1.5384 1.208 1.200 1.216 1.184 1.247 3,317,471 1.2145 -0.65%
2012-05-11 0 1.540 1.530 1.540 1.530 1.550 1,011,000 1,556,706 1.5398 1.216 1.208 1.216 1.208 1.224 1,280,627 1.2156 -0.65%
2012-05-10 0 1.550 1.550 1.560 1.520 1.570 2,099,000 3,251,610 1.5491 1.224 1.224 1.232 1.200 1.239 2,658,790 1.2230 -1.27%
2012-05-09 0 1.570 1.560 1.570 1.550 1.590 1,611,200 2,529,789 1.5701 1.239 1.232 1.239 1.224 1.255 2,040,897 1.2395 -1.87%
2012-05-08 0 1.600 1.590 1.600 1.590 1.610 1,343,000 2,150,080 1.6010 1.263 1.255 1.263 1.255 1.271 1,701,170 1.2639 0.00%
2012-05-07 0 1.600 1.590 1.610 1.570 1.630 1,766,000 2,793,710 1.5819 1.263 1.255 1.271 1.239 1.287 2,236,981 1.2489 -1.84%
2012-05-04 0 1.630 1.620 1.630 1.600 1.650 1,307,080 2,117,599 1.6201 1.287 1.279 1.287 1.263 1.303 1,655,670 1.2790 0.00%
2012-05-03 0 1.630 1.620 1.630 1.610 1.660 4,556,000 7,434,480 1.6318 1.287 1.279 1.287 1.271 1.310 5,771,057 1.2882 1.24%
2012-05-02 0 1.610 1.600 1.620 1.550 1.640 2,372,168 3,839,615 1.6186 1.271 1.263 1.279 1.224 1.295 3,004,810 1.2778 -1.83%
2012-04-30 0 1.640 1.620 1.640 1.500 1.640 1,985,000 3,172,365 1.5982 1.295 1.279 1.295 1.184 1.295 2,514,387 1.2617 3.14%
2012-04-27 0 1.590 1.580 1.590 1.570 1.610 1,022,400 1,630,746 1.5950 1.255 1.247 1.255 1.239 1.271 1,295,068 1.2592 -0.62%
2012-04-26 0 1.600 1.600 1.610 1.590 1.630 2,157,000 3,464,160 1.6060 1.263 1.263 1.271 1.255 1.287 2,732,258 1.2679 0.63%
2012-04-25 0 1.590 1.590 1.600 1.580 1.620 2,781,000 4,439,880 1.5965 1.255 1.255 1.263 1.247 1.279 3,522,675 1.2604 0.63%
2012-04-24 0 1.580 1.560 1.580 1.550 1.600 1,299,000 2,046,120 1.5752 1.247 1.232 1.247 1.224 1.263 1,645,435 1.2435 0.64%
2012-04-23 0 1.570 1.560 1.590 1.550 1.630 1,103,000 1,760,180 1.5958 1.239 1.232 1.255 1.224 1.287 1,397,163 1.2598 -3.68%
2012-04-20 0 1.630 1.610 1.630 1.590 1.630 1,186,993 1,911,752 1.6106 1.287 1.271 1.287 1.255 1.287 1,503,557 1.2715 1.87%
2012-04-19 0 1.600 1.590 1.600 1.590 1.620 1,256,000 2,012,580 1.6024 1.263 1.255 1.263 1.255 1.279 1,590,967 1.2650 -1.84%
2012-04-18 0 1.630 1.620 1.630 1.600 1.640 4,745,000 7,642,370 1.6106 1.287 1.279 1.287 1.263 1.295 6,010,462 1.2715 0.00%
2012-04-17 0 1.630 1.620 1.630 1.600 1.630 3,063,000 4,946,460 1.6149 1.287 1.279 1.287 1.263 1.287 3,879,883 1.2749 0.00%
2012-04-16 0 1.630 1.620 1.630 1.620 1.670 1,455,000 2,396,490 1.6471 1.287 1.279 1.287 1.279 1.318 1,843,039 1.3003 -2.40%
2012-04-13 0 1.670 1.660 1.670 1.620 1.670 2,576,000 4,250,970 1.6502 1.318 1.310 1.318 1.279 1.318 3,263,003 1.3028 3.73%
2012-04-12 0 1.610 1.600 1.610 1.590 1.630 2,223,000 3,585,220 1.6128 1.271 1.263 1.271 1.255 1.287 2,815,860 1.2732 0.62%
2012-04-11 0 1.600 1.580 1.600 1.580 1.610 2,380,000 3,787,970 1.5916 1.263 1.247 1.263 1.247 1.271 3,014,731 1.2565 -1.23%
2012-04-10 0 1.620 1.620 1.630 1.590 1.630 1,946,000 3,142,920 1.6151 1.279 1.279 1.287 1.255 1.287 2,464,986 1.2750 0.00%
2012-04-05 0 1.620 1.620 1.630 1.610 1.640 1,943,400 3,159,272 1.6256 1.279 1.279 1.287 1.271 1.295 2,461,693 1.2834 -2.41%
2012-04-03 0 1.660 1.650 1.660 1.600 1.670 4,520,000 7,423,370 1.6423 1.310 1.303 1.310 1.263 1.318 5,725,456 1.2966 4.40%
2012-04-02 0 1.590 1.580 1.590 1.560 1.600 1,229,000 1,934,880 1.5744 1.255 1.247 1.255 1.232 1.263 1,556,767 1.2429 1.92%
2012-03-30 0 1.560 1.540 1.560 1.540 1.600 2,460,000 3,859,945 1.5691 1.232 1.216 1.232 1.216 1.263 3,116,067 1.2387 -1.89%
2012-03-29 0 1.590 1.580 1.590 1.550 1.610 2,987,000 4,698,990 1.5731 1.255 1.247 1.255 1.224 1.271 3,783,614 1.2419 -1.24%
2012-03-28 0 1.610 1.600 1.610 1.550 1.630 3,568,000 5,679,235 1.5917 1.271 1.263 1.271 1.224 1.287 4,519,563 1.2566 -0.62%
2012-03-27 0 1.620 1.610 1.620 1.610 1.640 2,645,000 4,298,756 1.6252 1.279 1.271 1.279 1.271 1.295 3,350,405 1.2831 0.62%
2012-03-26 0 1.610 1.610 1.620 1.600 1.640 1,536,000 2,486,840 1.6190 1.271 1.271 1.279 1.263 1.295 1,945,642 1.2782 0.00%
2012-03-23 0 1.610 1.610 1.620 1.600 1.620 1,842,000 2,961,770 1.6079 1.271 1.271 1.279 1.263 1.279 2,333,250 1.2694 -1.23%
2012-03-22 0 1.630 1.620 1.630 1.600 1.640 2,847,000 4,626,210 1.6249 1.287 1.279 1.287 1.263 1.295 3,606,277 1.2828 0.62%
2012-03-21 0 1.620 1.620 1.630 1.600 1.680 4,716,000 7,634,200 1.6188 1.279 1.279 1.287 1.263 1.326 5,973,728 1.2780 -0.61%
2012-03-20 0 1.630 1.630 1.640 1.600 1.660 8,412,000 13,698,480 1.6284 1.287 1.287 1.295 1.263 1.310 10,655,428 1.2856 -2.40%
2012-03-19 0 1.670 1.680 1.690 1.640 1.750 9,126,000 15,378,910 1.6852 1.318 1.326 1.334 1.295 1.382 11,559,847 1.3304 -2.91%
2012-03-16 0 1.720 1.710 1.720 1.700 1.760 5,481,000 9,441,840 1.7226 1.358 1.350 1.358 1.342 1.389 6,942,748 1.3600 0.58%
2012-03-15 0 1.710 1.700 1.710 1.700 1.750 6,087,000 10,421,010 1.7120 1.350 1.342 1.350 1.342 1.382 7,710,365 1.3516 -1.72%
2012-03-14 0 1.740 1.720 1.740 1.700 1.820 13,777,000 24,347,150 1.7672 1.374 1.358 1.374 1.342 1.437 17,451,240 1.3952 -0.57%
2012-03-13 0 1.750 1.730 1.750 1.710 1.760 2,833,000 4,943,775 1.7451 1.382 1.366 1.382 1.350 1.389 3,588,543 1.3777 1.74%
2012-03-12 0 1.720 1.710 1.720 1.710 1.790 4,653,080 8,078,340 1.7361 1.358 1.350 1.358 1.350 1.413 5,894,027 1.3706 -2.82%
2012-03-09 0 1.770 1.760 1.770 1.740 1.790 7,401,000 13,106,120 1.7709 1.397 1.389 1.397 1.374 1.413 9,374,800 1.3980 0.57%
2012-03-08 0 1.760 1.750 1.760 1.720 1.760 8,680,000 15,142,480 1.7445 1.389 1.382 1.389 1.358 1.389 10,994,902 1.3772 2.33%
2012-03-07 0 1.720 1.700 1.720 1.630 1.720 7,106,400 12,018,310 1.6912 1.358 1.342 1.358 1.287 1.358 9,001,632 1.3351 0.00%
2012-03-06 0 1.720 1.710 1.720 1.690 1.770 10,057,000 17,248,680 1.7151 1.358 1.350 1.358 1.334 1.397 12,739,139 1.3540 -3.37%
2012-03-05 0 1.780 1.770 1.780 1.760 1.830 6,816,000 12,117,780 1.7778 1.405 1.397 1.405 1.389 1.445 8,633,785 1.4035 -2.73%
2012-03-02 0 1.830 1.810 1.830 1.710 1.840 17,140,000 30,306,765 1.7682 1.445 1.429 1.445 1.350 1.453 21,711,131 1.3959 7.65%
2012-03-01 0 1.700 1.700 1.710 1.680 1.750 16,971,000 29,065,250 1.7126 1.342 1.342 1.350 1.326 1.382 21,497,059 1.3521 -2.30%
2012-02-29 0 1.740 1.720 1.750 1.700 1.800 24,385,000 42,632,480 1.7483 1.374 1.358 1.382 1.342 1.421 30,888,327 1.3802 -3.33%
2012-02-28 0 1.800 1.790 1.810 1.720 1.810 15,349,000 27,227,590 1.7739 1.421 1.413 1.429 1.358 1.429 19,442,482 1.4004 0.56%
2012-02-27 0 1.790 1.790 1.800 1.760 1.900 16,532,000 30,418,720 1.8400 1.413 1.413 1.421 1.389 1.500 20,940,981 1.4526 -4.79%
2012-02-24 0 1.880 1.870 1.880 1.810 1.910 27,925,000 52,280,590 1.8722 1.484 1.476 1.484 1.429 1.508 35,372,423 1.4780 3.87%
2012-02-23 0 1.810 1.800 1.810 1.790 1.940 53,531,526 100,049,972 1.8690 1.429 1.421 1.429 1.413 1.532 67,808,049 1.4755 -2.16%
2012-02-22 0 1.850 1.840 1.850 1.690 1.850 53,646,000 95,446,480 1.7792 1.460 1.453 1.460 1.334 1.460 67,953,052 1.4046 10.12%
2012-02-21 0 1.680 1.670 1.680 1.660 1.690 2,904,000 4,863,420 1.6747 1.326 1.318 1.326 1.310 1.334 3,678,479 1.3221 -0.59%
2012-02-20 0 1.690 1.670 1.680 1.670 1.750 11,504,000 19,689,120 1.7115 1.334 1.318 1.326 1.318 1.382 14,572,045 1.3512 0.60%
2012-02-17 0 1.680 1.670 1.680 1.640 1.720 9,109,000 15,198,830 1.6686 1.326 1.318 1.326 1.295 1.358 11,538,313 1.3172 0.00%
2012-02-16 0 1.680 1.670 1.690 1.670 1.750 12,772,000 21,541,880 1.6866 1.326 1.318 1.334 1.318 1.382 16,178,212 1.3315 -1.75%
2012-02-15 0 1.710 1.690 1.710 1.630 1.710 6,642,522 11,080,056 1.6680 1.350 1.334 1.350 1.287 1.350 8,414,041 1.3169 4.91%
2012-02-14 0 1.630 1.630 1.640 1.600 1.650 3,268,000 5,334,490 1.6323 1.287 1.287 1.295 1.263 1.303 4,139,555 1.2887 0.62%
2012-02-13 0 1.620 1.620 1.630 1.600 1.660 5,817,000 9,440,600 1.6229 1.279 1.279 1.287 1.263 1.310 7,368,357 1.2812 -4.71%
2012-02-10 0 1.700 1.700 1.710 1.670 1.820 13,157,000 22,699,030 1.7252 1.342 1.342 1.350 1.318 1.437 16,665,889 1.3620 -2.30%
2012-02-09 0 1.740 1.730 1.740 1.630 1.800 24,711,000 42,664,180 1.7265 1.374 1.366 1.374 1.287 1.421 31,301,269 1.3630 7.41%
2012-02-08 0 1.620 1.610 1.620 1.540 1.650 8,920,000 14,364,730 1.6104 1.279 1.271 1.279 1.216 1.303 11,298,908 1.2713 3.85%
2012-02-07 0 1.560 1.550 1.570 1.520 1.590 4,497,000 6,982,940 1.5528 1.232 1.224 1.239 1.200 1.255 5,696,322 1.2259 -1.27%
2012-02-06 0 1.580 1.570 1.580 1.560 1.650 4,041,700 6,431,161 1.5912 1.247 1.239 1.247 1.232 1.303 5,119,596 1.2562 -1.25%
2012-02-03 0 1.600 1.580 1.600 1.550 1.600 3,017,000 4,757,490 1.5769 1.263 1.247 1.263 1.224 1.263 3,821,615 1.2449 0.63%
2012-02-02 0 1.590 1.580 1.590 1.530 1.600 4,086,000 6,408,620 1.5684 1.255 1.247 1.255 1.208 1.263 5,175,711 1.2382 3.25%
2012-02-01 0 1.540 1.530 1.540 1.530 1.590 6,886,000 10,602,150 1.5397 1.216 1.208 1.216 1.208 1.255 8,722,453 1.2155 -1.91%
2012-01-31 0 1.570 1.560 1.570 1.530 1.590 5,339,000 8,259,710 1.5471 1.239 1.232 1.239 1.208 1.255 6,762,878 1.2213 1.95%
2012-01-30 0 1.540 1.530 1.540 1.520 1.620 3,970,000 6,212,670 1.5649 1.216 1.208 1.216 1.200 1.279 5,028,774 1.2354 -5.52%
2012-01-27 0 1.630 1.620 1.630 1.590 1.670 5,813,000 9,428,620 1.6220 1.287 1.279 1.287 1.255 1.318 7,363,291 1.2805 -1.21%
2012-01-26 0 1.650 1.650 1.660 1.620 1.680 6,029,000 9,923,730 1.6460 1.303 1.303 1.310 1.279 1.326 7,636,897 1.2994 1.85%
2012-01-20 0 1.620 1.610 1.630 1.500 1.630 9,364,000 14,504,170 1.5489 1.279 1.271 1.287 1.184 1.287 11,861,320 1.2228 7.28%
2012-01-19 0 1.510 1.500 1.510 1.450 1.510 8,114,000 12,006,610 1.4797 1.192 1.184 1.192 1.145 1.192 10,277,953 1.1682 4.86%
2012-01-18 0 1.440 1.440 1.460 1.430 1.470 2,172,000 3,136,080 1.4439 1.137 1.137 1.153 1.129 1.161 2,751,259 1.1399 -2.70%
2012-01-17 0 1.480 1.470 1.480 1.400 1.480 6,420,000 9,227,270 1.4373 1.168 1.161 1.168 1.105 1.168 8,132,174 1.1347 4.96%
2012-01-16 0 1.410 1.410 1.420 1.380 1.420 3,154,000 4,409,250 1.3980 1.113 1.113 1.121 1.089 1.121 3,995,152 1.1037 0.00%
2012-01-13 0 1.410 1.400 1.410 1.380 1.420 10,468,000 14,614,880 1.3961 1.113 1.105 1.113 1.089 1.121 13,259,750 1.1022 1.44%
2012-01-12 0 1.390 1.390 1.400 1.370 1.420 2,944,000 4,110,325 1.3962 1.097 1.097 1.105 1.082 1.121 3,729,146 1.1022 0.00%
2012-01-11 0 1.390 1.380 1.390 1.370 1.400 1,302,000 1,804,280 1.3858 1.097 1.089 1.097 1.082 1.105 1,649,235 1.0940 1.46%
2012-01-10 0 1.370 1.360 1.370 1.350 1.390 1,224,000 1,678,490 1.3713 1.082 1.074 1.082 1.066 1.097 1,550,433 1.0826 1.48%
2012-01-09 0 1.350 1.340 1.350 1.330 1.400 2,794,000 3,775,330 1.3512 1.066 1.058 1.066 1.050 1.105 3,539,142 1.0667 -1.46%
2012-01-06 0 1.370 1.360 1.370 1.340 1.400 1,651,000 2,279,410 1.3806 1.082 1.074 1.082 1.058 1.105 2,091,311 1.0899 -1.44%
2012-01-05 0 1.390 1.370 1.390 1.350 1.390 1,954,000 2,681,490 1.3723 1.097 1.082 1.097 1.066 1.097 2,475,120 1.0834 1.46%
2012-01-04 0 1.370 1.370 1.380 1.360 1.410 1,418,000 1,966,560 1.3869 1.082 1.082 1.089 1.074 1.113 1,796,172 1.0949 -0.72%
2012-01-03 0 1.380 1.370 1.380 1.350 1.400 3,271,000 4,482,830 1.3705 1.089 1.082 1.089 1.066 1.105 4,143,355 1.0819 2.99%
2011-12-30 0 1.340 1.340 1.350 1.330 1.400 5,108,000 6,922,740 1.3553 1.058 1.058 1.066 1.050 1.105 6,470,272 1.0699 -0.74%
2011-12-29 0 1.350 1.320 1.340 1.320 1.360 1,116,000 1,485,010 1.3307 1.066 1.042 1.058 1.042 1.074 1,413,630 1.0505 0.00%
2011-12-28 0 1.350 1.340 1.350 1.320 1.370 2,648,000 3,561,890 1.3451 1.066 1.058 1.066 1.042 1.082 3,354,205 1.0619 -0.74%
2011-12-23 0 1.360 1.360 1.380 1.350 1.410 6,672,000 9,165,535 1.3737 1.074 1.074 1.089 1.066 1.113 8,451,381 1.0845 -0.73%
2011-12-22 0 1.370 1.350 1.370 1.330 1.380 2,419,000 3,286,680 1.3587 1.082 1.066 1.082 1.050 1.089 3,064,132 1.0726 0.00%
2011-12-21 0 1.370 1.350 1.370 1.330 1.450 2,864,000 4,002,280 1.3974 1.082 1.066 1.082 1.050 1.145 3,627,811 1.1032 -1.44%
2011-12-20 0 1.390 1.390 1.400 1.340 1.400 4,239,000 5,793,650 1.3667 1.097 1.097 1.105 1.058 1.105 5,369,515 1.0790 0.72%
2011-12-19 0 1.380 1.370 1.380 1.350 1.390 2,379,000 3,247,360 1.3650 1.089 1.082 1.089 1.066 1.097 3,013,464 1.0776 -0.72%
2011-12-16 0 1.390 1.380 1.390 1.350 1.430 5,006,000 6,944,000 1.3871 1.097 1.089 1.097 1.066 1.129 6,341,069 1.0951 1.46%
2011-12-15 0 1.370 1.360 1.370 1.350 1.390 1,055,000 1,438,040 1.3631 1.082 1.074 1.082 1.066 1.097 1,336,362 1.0761 -2.84%
2011-12-14 0 1.410 1.390 1.410 1.350 1.420 2,970,000 4,122,010 1.3879 1.113 1.097 1.113 1.066 1.121 3,762,080 1.0957 0.00%
2011-12-13 0 1.410 1.400 1.410 1.390 1.480 6,209,000 8,772,300 1.4128 1.113 1.105 1.113 1.097 1.168 7,864,901 1.1154 -4.73%
2011-12-12 0 1.480 1.450 1.480 1.440 1.500 2,582,000 3,787,780 1.4670 1.168 1.145 1.168 1.137 1.184 3,270,603 1.1581 -0.67%
2011-12-09 0 1.490 1.470 1.490 1.450 1.510 5,638,000 8,375,660 1.4856 1.176 1.161 1.176 1.145 1.192 7,141,619 1.1728 -1.32%
2011-12-08 0 1.510 1.490 1.510 1.440 1.520 5,318,000 7,944,850 1.4940 1.192 1.176 1.192 1.137 1.200 6,736,277 1.1794 2.03%
2011-12-07 0 1.480 1.470 1.480 1.470 1.500 5,221,000 7,719,600 1.4786 1.168 1.161 1.168 1.161 1.184 6,613,408 1.1673 0.00%
2011-12-06 0 1.480 1.470 1.480 1.470 1.530 4,515,000 6,728,290 1.4902 1.168 1.161 1.168 1.161 1.208 5,719,122 1.1765 -2.63%
2011-12-05 0 1.520 1.510 1.520 1.500 1.550 3,856,000 5,865,910 1.5212 1.200 1.192 1.200 1.184 1.224 4,884,371 1.2010 -0.65%
2011-12-02 0 1.530 1.520 1.530 1.480 1.560 4,226,000 6,451,230 1.5266 1.208 1.200 1.208 1.168 1.232 5,353,048 1.2052 -0.65%
2011-12-01 0 1.540 1.540 1.580 1.520 1.620 5,582,557 8,810,268 1.5782 1.216 1.216 1.247 1.200 1.279 7,071,390 1.2459 4.05%
2011-11-30 0 1.480 1.450 1.510 1.450 1.550 6,056,000 9,185,270 1.5167 1.168 1.145 1.192 1.145 1.224 7,671,097 1.1974 -3.27%
2011-11-29 0 1.530 1.500 1.530 1.450 1.540 5,809,000 8,766,125 1.5091 1.208 1.184 1.208 1.145 1.216 7,358,224 1.1913 1.32%
2011-11-28 0 1.510 1.490 1.500 1.450 1.570 5,269,000 8,045,450 1.5269 1.192 1.176 1.184 1.145 1.239 6,674,209 1.2055 4.86%
2011-11-25 0 1.440 1.400 1.440 1.340 1.440 3,015,000 4,216,130 1.3984 1.137 1.105 1.137 1.058 1.137 3,819,082 1.1040 5.11%
2011-11-24 0 1.370 1.370 1.380 1.290 1.450 12,605,000 17,646,910 1.4000 1.082 1.082 1.089 1.018 1.145 15,966,675 1.1052 -2.84%
2011-11-23 0 1.410 1.400 1.410 1.400 1.520 9,285,000 13,674,020 1.4727 1.113 1.105 1.113 1.105 1.200 11,761,251 1.1626 -6.00%
2011-11-22 0 1.500 1.500 1.510 1.470 1.530 3,802,000 5,723,385 1.5054 1.184 1.184 1.192 1.161 1.208 4,815,970 1.1884 -2.60%
2011-11-21 0 1.540 1.520 1.550 1.490 1.540 6,071,000 9,262,470 1.5257 1.216 1.200 1.224 1.176 1.216 7,690,098 1.2045 0.65%
2011-11-18 0 1.530 1.520 1.530 1.470 1.580 9,431,000 14,089,260 1.4939 1.208 1.200 1.208 1.161 1.247 11,946,189 1.1794 0.66%
2011-11-17 0 1.520 1.520 1.540 1.510 1.570 450,000 689,460 1.5321 1.200 1.200 1.216 1.192 1.239 570,012 1.2096 -1.30%
2011-11-16 0 1.540 1.520 1.540 1.520 1.630 1,188,000 1,865,815 1.5706 1.216 1.200 1.216 1.200 1.287 1,504,832 1.2399 -3.14%
2011-11-15 0 1.590 1.580 1.590 1.550 1.590 778,000 1,225,100 1.5747 1.255 1.247 1.255 1.224 1.255 985,488 1.2431 0.00%
2011-11-14 0 1.590 1.580 1.590 1.580 1.630 689,000 1,100,070 1.5966 1.255 1.247 1.255 1.247 1.287 872,752 1.2605 1.92%
2011-11-11 0 1.560 1.550 1.560 1.540 1.580 1,701,000 2,630,520 1.5465 1.232 1.224 1.232 1.216 1.247 2,154,646 1.2209 1.96%
2011-11-10 0 1.530 1.520 1.530 1.470 1.580 2,239,700 3,421,796 1.5278 1.208 1.200 1.208 1.161 1.247 2,837,014 1.2061 -3.77%
2011-11-09 0 1.590 1.590 1.600 1.590 1.640 1,174,700 1,886,998 1.6064 1.255 1.255 1.263 1.255 1.295 1,487,985 1.2682 -0.62%
2011-11-08 0 1.600 1.590 1.600 1.580 1.690 1,758,700 2,841,313 1.6156 1.263 1.255 1.263 1.247 1.334 2,227,734 1.2754 -1.23%
2011-11-07 0 1.620 1.610 1.630 1.560 1.640 1,923,700 3,088,118 1.6053 1.279 1.271 1.287 1.232 1.295 2,436,739 1.2673 0.62%
2011-11-04 0 1.610 1.600 1.610 1.560 1.630 3,982,100 6,359,792 1.5971 1.271 1.263 1.271 1.232 1.287 5,044,101 1.2608 6.62%
2011-11-03 0 1.510 1.500 1.510 1.470 1.540 4,496,000 6,748,560 1.5010 1.192 1.184 1.192 1.161 1.216 5,695,055 1.1850 1.34%
2011-11-02 0 1.490 1.480 1.500 1.410 1.510 8,015,000 11,750,030 1.4660 1.176 1.168 1.184 1.113 1.192 10,152,550 1.1573 -0.67%
2011-11-01 0 1.500 1.490 1.510 1.490 1.580 3,690,000 5,667,995 1.5360 1.184 1.176 1.192 1.176 1.247 4,674,100 1.2126 -5.66%
2011-10-31 0 1.590 1.590 1.630 1.560 1.630 3,558,452 5,666,550 1.5924 1.255 1.255 1.287 1.232 1.287 4,507,469 1.2571 -2.45%
2011-10-28 0 1.630 1.610 1.630 1.580 1.690 11,904,000 19,342,730 1.6249 1.287 1.271 1.287 1.247 1.334 15,078,722 1.2828 3.16%
2011-10-27 0 1.580 1.580 1.590 1.430 1.610 13,604,000 21,064,950 1.5484 1.247 1.247 1.255 1.129 1.271 17,232,102 1.2224 12.06%
2011-10-26 0 1.410 1.400 1.410 1.340 1.430 16,787,100 23,335,132 1.3901 1.113 1.105 1.113 1.058 1.129 21,264,114 1.0974 2.17%
2011-10-25 0 1.380 1.360 1.370 1.350 1.410 12,942,000 17,842,420 1.3786 1.089 1.074 1.082 1.066 1.113 16,393,550 1.0884 0.73%
2011-10-24 0 1.370 1.370 1.380 1.360 1.450 10,272,000 14,331,260 1.3952 1.082 1.082 1.089 1.074 1.145 13,011,478 1.1014 0.00%
2011-10-21 0 1.370 1.360 1.370 1.310 1.420 6,808,000 9,290,660 1.3647 1.082 1.074 1.082 1.034 1.121 8,623,651 1.0773 -2.14%
2011-10-20 0 1.400 1.390 1.400 1.370 1.520 3,090,400 4,336,506 1.4032 1.105 1.097 1.105 1.082 1.200 3,914,590 1.1078 -6.04%
2011-10-19 0 1.490 1.480 1.500 1.450 1.580 12,314,000 18,504,980 1.5028 1.176 1.168 1.184 1.145 1.247 15,598,067 1.1864 -3.25%
2011-10-18 0 1.540 1.520 1.540 1.510 1.580 5,301,800 8,280,804 1.5619 1.216 1.200 1.216 1.192 1.247 6,715,757 1.2330 -4.94%
2011-10-17 0 1.620 1.610 1.620 1.590 1.680 4,185,000 6,799,550 1.6247 1.279 1.271 1.279 1.255 1.326 5,301,113 1.2827 -0.61%
2011-10-14 0 1.630 1.620 1.640 1.610 1.700 2,455,000 4,035,500 1.6438 1.287 1.279 1.295 1.271 1.342 3,109,733 1.2977 -5.78%
2011-10-13 0 1.730 1.720 1.730 1.630 1.790 10,097,000 17,452,735 1.7285 1.366 1.358 1.366 1.287 1.413 12,789,807 1.3646 6.13%
2011-10-12 0 1.630 1.620 1.630 1.530 1.680 2,502,000 4,059,020 1.6223 1.287 1.279 1.287 1.208 1.326 3,169,268 1.2807 3.16%
2011-10-11 0 1.580 1.560 1.580 1.540 1.880 9,420,000 15,582,873 1.6542 1.247 1.232 1.247 1.216 1.484 11,932,255 1.3059 -8.14%
2011-10-10 0 1.720 1.700 1.720 1.590 1.740 7,098,029 11,889,230 1.6750 1.358 1.342 1.358 1.255 1.374 8,991,029 1.3223 0.58%
2011-10-07 0 1.710 1.680 1.710 1.500 1.760 6,599,510 10,762,341 1.6308 1.350 1.326 1.350 1.184 1.389 8,359,558 1.2874 6.88%
2011-10-06 0 1.600 1.590 1.600 1.560 1.660 1,644,500 2,633,685 1.6015 1.263 1.255 1.263 1.232 1.310 2,083,078 1.2643 1.91%
2011-10-04 0 1.570 1.560 1.630 1.550 1.750 9,164,200 15,178,816 1.6563 1.239 1.232 1.287 1.224 1.382 11,608,235 1.3076 -7.65%
2011-10-03 0 1.700 1.690 1.700 1.680 1.890 2,796,000 4,843,520 1.7323 1.342 1.334 1.342 1.326 1.492 3,541,676 1.3676 -10.53%
2011-09-30 0 1.900 1.900 1.910 1.710 1.930 4,814,000 8,786,710 1.8252 1.500 1.500 1.508 1.350 1.524 6,097,864 1.4409 1.06%
2011-09-28 0 1.880 1.870 1.880 1.870 1.910 935,000 1,758,290 1.8805 1.484 1.476 1.484 1.476 1.508 1,184,359 1.4846 -1.05%
2011-09-27 0 1.900 1.890 1.910 1.840 1.930 2,410,000 4,512,790 1.8725 1.500 1.492 1.508 1.453 1.524 3,052,732 1.4783 1.06%
2011-09-26 0 1.880 1.870 1.880 1.810 1.920 701,000 1,310,320 1.8692 1.484 1.476 1.484 1.429 1.516 887,952 1.4757 -0.53%
2011-09-23 0 1.890 1.880 1.890 1.740 2.000 2,531,000 4,716,470 1.8635 1.492 1.484 1.492 1.374 1.579 3,206,002 1.4711 -1.56%
2011-09-22 0 1.920 1.880 1.920 1.880 2.100 4,868,000 9,502,510 1.9520 1.516 1.484 1.516 1.484 1.658 6,166,265 1.5410 -9.43%
2011-09-21 0 2.120 2.110 2.120 2.080 2.160 2,906,574 6,171,368 2.1232 1.674 1.666 1.674 1.642 1.705 3,681,739 1.6762 0.47%
2011-09-20 0 2.110 2.080 2.120 2.000 2.170 9,726,000 20,301,950 2.0874 1.666 1.642 1.674 1.579 1.713 12,319,863 1.6479 -0.94%
2011-09-19 0 2.130 2.120 2.130 2.110 2.240 3,442,000 7,402,170 2.1505 1.682 1.674 1.682 1.666 1.768 4,359,960 1.6978 -4.48%
2011-09-16 0 2.230 2.220 2.230 2.200 2.410 4,296,000 9,869,350 2.2973 1.760 1.753 1.760 1.737 1.903 5,441,716 1.8136 -3.04%
2011-09-15 0 2.300 2.290 2.300 2.270 2.440 1,065,032 2,478,134 2.3268 1.816 1.808 1.816 1.792 1.926 1,349,069 1.8369 -1.71%
2011-09-14 0 2.340 2.330 2.340 2.270 2.540 4,050,000 9,446,220 2.3324 1.847 1.839 1.847 1.792 2.005 5,130,110 1.8413 -4.10%
2011-09-12 0 2.440 2.410 2.450 2.400 2.560 1,545,000 3,768,340 2.4391 1.926 1.903 1.934 1.895 2.021 1,957,042 1.9255 -3.94%
2011-09-09 0 2.540 2.520 2.540 2.490 2.560 1,915,000 4,837,610 2.5262 2.005 1.989 2.005 1.966 2.021 2,425,719 1.9943 0.40%
2011-09-08 0 2.530 2.510 2.530 2.470 2.590 2,391,000 6,010,200 2.5137 1.997 1.982 1.997 1.950 2.045 3,028,665 1.9844 0.80%
2011-09-07 0 2.510 2.500 2.510 2.350 2.610 1,283,849 3,249,428 2.5310 1.982 1.974 1.982 1.855 2.060 1,626,243 1.9981 -1.95%
2011-09-06 0 2.560 2.550 2.560 2.540 2.890 1,070,000 2,749,360 2.5695 2.021 2.013 2.021 2.005 2.282 1,355,362 2.0285 -1.54%
2011-09-05 0 2.600 2.590 2.620 2.560 2.700 1,066,000 2,771,280 2.5997 2.053 2.045 2.068 2.021 2.132 1,350,296 2.0524 -1.89%
2011-09-02 0 2.650 2.590 2.650 2.540 2.710 1,530,000 3,957,850 2.5868 2.092 2.045 2.092 2.005 2.139 1,938,041 2.0422 1.53%
2011-09-01 0 2.610 2.600 2.610 2.550 2.680 5,530,000 14,523,650 2.6263 2.060 2.053 2.060 2.013 2.116 7,004,816 2.0734 0.38%
2011-08-31 0 2.600 2.600 2.610 2.420 2.630 9,164,000 23,145,345 2.5257 2.053 2.053 2.060 1.910 2.076 11,607,981 1.9939 6.12%
2011-08-30 0 2.450 2.390 2.450 2.390 2.520 1,512,000 3,655,070 2.4174 1.934 1.887 1.934 1.887 1.989 1,915,241 1.9084 1.24%
2011-08-29 0 2.420 2.390 2.420 2.380 2.430 1,594,100 3,839,805 2.4088 1.910 1.887 1.910 1.879 1.918 2,019,236 1.9016 1.68%
2011-08-26 0 2.380 2.380 2.390 2.320 2.410 2,219,000 5,249,650 2.3658 1.879 1.879 1.887 1.832 1.903 2,810,793 1.8677 -0.42%
2011-08-25 0 2.390 2.380 2.390 2.370 2.500 3,032,000 7,344,380 2.4223 1.887 1.879 1.887 1.871 1.974 3,840,615 1.9123 0.42%
2011-08-24 0 2.380 2.370 2.390 2.370 2.440 1,033,000 2,470,400 2.3915 1.879 1.871 1.887 1.871 1.926 1,308,495 1.8880 -1.65%
2011-08-23 0 2.420 2.390 2.430 2.290 2.440 1,432,000 3,408,945 2.3805 1.910 1.887 1.918 1.808 1.926 1,813,905 1.8793 1.68%
2011-08-22 0 2.380 2.370 2.390 2.330 2.540 3,012,000 7,290,827 2.4206 1.879 1.871 1.887 1.839 2.005 3,815,282 1.9110 -4.03%
2011-08-19 0 2.480 2.450 2.460 2.380 2.550 1,810,000 4,482,495 2.4765 1.958 1.934 1.942 1.879 2.013 2,292,716 1.9551 -4.62%
2011-08-18 0 2.600 2.560 2.620 2.500 2.690 3,117,155 8,073,703 2.5901 2.053 2.021 2.068 1.974 2.124 3,948,481 2.0448 -1.89%
2011-08-17 0 2.650 2.620 2.670 2.610 2.700 2,005,000 5,293,700 2.6402 2.092 2.068 2.108 2.060 2.132 2,539,721 2.0844 1.53%
2011-08-16 0 2.610 2.600 2.610 2.580 2.650 2,327,000 6,088,460 2.6164 2.060 2.053 2.060 2.037 2.092 2,947,596 2.0656 1.16%
2011-08-15 0 2.580 2.570 2.580 2.540 2.600 2,265,000 5,827,650 2.5729 2.037 2.029 2.037 2.005 2.053 2,869,061 2.0312 1.57%
2011-08-12 0 2.540 2.540 2.550 2.520 2.560 1,387,000 3,519,730 2.5377 2.005 2.005 2.013 1.989 2.021 1,756,904 2.0034 0.00%
2011-08-11 0 2.540 2.530 2.540 2.460 2.690 2,629,000 6,621,065 2.5185 2.005 1.997 2.005 1.942 2.124 3,330,138 1.9882 -1.93%
2011-08-10 0 2.590 2.570 2.590 2.540 2.690 1,461,531 3,772,763 2.5814 2.045 2.029 2.045 2.005 2.124 1,851,312 2.0379 1.17%
2011-08-09 0 2.560 2.540 2.560 2.260 2.600 2,750,500 6,781,005 2.4654 2.021 2.005 2.021 1.784 2.053 3,484,041 1.9463 -1.92%
2011-08-08 0 2.610 2.610 2.630 2.520 2.630 2,491,876 6,447,778 2.5875 2.060 2.060 2.076 1.989 2.076 3,156,444 2.0427 -2.61%
2011-08-05 0 2.680 2.670 2.680 2.560 2.680 1,405,000 3,705,220 2.6372 2.116 2.108 2.116 2.021 2.116 1,779,705 2.0819 -2.55%
2011-08-04 0 2.750 2.720 2.750 2.720 2.810 1,017,000 2,789,560 2.7429 2.171 2.147 2.171 2.147 2.218 1,288,228 2.1654 0.00%
2011-08-03 0 2.750 2.730 2.760 2.720 2.850 1,677,560 4,611,297 2.7488 2.171 2.155 2.179 2.147 2.250 2,124,955 2.1701 -1.79%
2011-08-02 0 2.800 2.800 2.810 2.790 2.850 1,331,000 3,756,840 2.8226 2.210 2.210 2.218 2.203 2.250 1,685,969 2.2283 -1.75%
2011-08-01 0 2.850 2.840 2.850 2.820 2.860 1,476,000 4,205,900 2.8495 2.250 2.242 2.250 2.226 2.258 1,869,640 2.2496 0.71%
2011-07-29 0 2.830 2.820 2.830 2.800 2.880 1,102,000 3,129,420 2.8398 2.234 2.226 2.234 2.210 2.274 1,395,896 2.2419 -1.05%
2011-07-28 0 2.860 2.820 2.850 2.790 2.890 1,674,000 4,776,360 2.8533 2.258 2.226 2.250 2.203 2.282 2,120,445 2.2525 0.70%
2011-07-27 0 2.840 2.830 2.900 2.830 2.900 2,282,000 6,516,070 2.8554 2.242 2.234 2.289 2.234 2.289 2,890,595 2.2542 -0.35%
2011-07-26 0 2.850 2.850 2.860 2.830 2.880 1,593,000 4,558,530 2.8616 2.250 2.250 2.258 2.234 2.274 2,017,843 2.2591 -0.35%
2011-07-25 0 2.860 2.860 2.890 2.830 2.890 2,209,000 6,317,740 2.8600 2.258 2.258 2.282 2.234 2.282 2,798,126 2.2578 -1.04%
2011-07-22 0 2.890 2.880 2.890 2.870 2.900 1,172,000 3,379,840 2.8838 2.282 2.274 2.282 2.266 2.289 1,484,565 2.2767 0.70%
2011-07-21 0 2.870 2.870 2.890 2.850 2.910 2,161,000 6,220,760 2.8786 2.266 2.266 2.282 2.250 2.297 2,737,325 2.2726 -0.35%
2011-07-20 0 2.880 2.870 2.880 2.850 2.920 3,751,000 10,813,328 2.8828 2.274 2.266 2.274 2.250 2.305 4,751,368 2.2758 1.05%
2011-07-19 0 2.850 2.850 2.860 2.820 2.870 2,020,000 5,740,330 2.8417 2.250 2.250 2.258 2.226 2.266 2,558,721 2.2434 -1.04%
2011-07-18 0 2.880 2.880 2.890 2.850 2.900 3,883,000 11,172,740 2.8773 2.274 2.274 2.282 2.250 2.289 4,918,572 2.2715 0.00%
2011-07-15 0 2.880 2.880 2.900 2.860 2.920 6,211,000 18,013,880 2.9003 2.274 2.274 2.289 2.258 2.305 7,867,435 2.2897 -1.37%
2011-07-14 0 2.920 2.860 2.920 2.820 2.920 4,212,000 12,001,080 2.8493 2.305 2.258 2.305 2.226 2.305 5,335,314 2.2494 3.18%
2011-07-13 0 2.830 2.820 2.830 2.760 2.880 1,933,000 5,481,210 2.8356 2.234 2.226 2.234 2.179 2.274 2,448,519 2.2386 2.17%
2011-07-12 0 2.770 2.770 2.780 2.730 2.880 3,417,000 9,519,310 2.7859 2.187 2.187 2.195 2.155 2.274 4,328,292 2.1993 -3.82%
2011-07-11 0 2.880 2.880 2.890 2.850 2.910 3,418,000 9,866,040 2.8865 2.274 2.274 2.282 2.250 2.297 4,329,559 2.2788 -0.69%
2011-07-08 0 2.900 2.880 2.900 2.870 2.930 5,144,000 14,925,160 2.9015 2.289 2.274 2.289 2.266 2.313 6,515,873 2.2906 0.35%
2011-07-07 0 2.890 2.880 2.890 2.840 2.910 4,440,000 12,722,220 2.8654 2.282 2.274 2.282 2.242 2.297 5,624,120 2.2621 0.00%
2011-07-06 0 2.890 2.880 2.890 2.850 2.920 2,186,006 6,315,666 2.8891 2.282 2.274 2.282 2.250 2.305 2,769,000 2.2808 -0.34%
2011-07-05 0 2.900 2.890 2.910 2.840 2.950 6,382,000 18,453,110 2.8914 2.289 2.282 2.297 2.242 2.329 8,084,039 2.2827 0.00%
2011-07-04 0 2.900 2.880 2.890 2.820 2.900 10,244,000 29,336,170 2.8637 2.289 2.274 2.282 2.226 2.289 12,976,011 2.2608 1.75%
2011-06-30 0 2.850 2.840 2.880 2.740 2.880 7,916,000 22,098,490 2.7916 2.250 2.242 2.274 2.163 2.274 10,027,148 2.2039 4.40%
2011-06-29 0 2.730 2.720 2.730 2.710 2.790 4,592,000 12,617,170 2.7476 2.155 2.147 2.155 2.139 2.203 5,816,658 2.1691 -1.44%
2011-06-28 0 2.770 2.770 2.780 2.720 2.790 5,739,000 15,745,080 2.7435 2.187 2.187 2.195 2.147 2.203 7,269,555 2.1659 1.47%
2011-06-27 0 2.730 2.720 2.730 2.670 2.730 6,167,000 16,737,020 2.7140 2.155 2.147 2.155 2.108 2.155 7,811,700 2.1426 0.74%
2011-06-24 0 2.710 2.700 2.710 2.680 2.760 3,700,000 10,032,730 2.7115 2.139 2.132 2.139 2.116 2.179 4,686,767 2.1407 0.37%
2011-06-23 0 2.700 2.690 2.700 2.690 2.740 2,873,000 7,792,250 2.7122 2.132 2.124 2.132 2.124 2.163 3,639,211 2.1412 -0.74%
2011-06-22 0 2.720 2.710 2.720 2.700 2.770 2,837,000 7,738,540 2.7277 2.147 2.139 2.147 2.132 2.187 3,593,610 2.1534 -1.09%
2011-06-21 0 2.750 2.740 2.750 2.740 2.790 1,462,340 4,020,587 2.7494 2.171 2.163 2.171 2.163 2.203 1,852,337 2.1705 0.73%
2011-06-20 0 2.730 2.720 2.730 2.720 2.800 3,953,200 10,952,390 2.7705 2.155 2.147 2.155 2.147 2.210 5,007,494 2.1872 -2.15%
2011-06-17 0 2.790 2.790 2.800 2.760 2.810 2,648,000 7,379,740 2.7869 2.203 2.203 2.210 2.179 2.218 3,354,205 2.2001 -0.36%
2011-06-16 0 2.800 2.770 2.800 2.770 2.850 3,427,000 9,604,250 2.8025 2.210 2.187 2.210 2.187 2.250 4,340,959 2.2125 -1.06%
2011-06-15 0 2.830 2.830 2.840 2.770 2.840 5,008,000 14,079,688 2.8114 2.234 2.234 2.242 2.187 2.242 6,343,602 2.2195 1.07%
2011-06-14 0 2.800 2.780 2.820 2.760 2.850 4,340,000 12,140,860 2.7974 2.210 2.195 2.226 2.179 2.250 5,497,451 2.2085 1.08%
2011-06-13 0 2.770 2.770 2.780 2.730 2.830 3,709,000 10,266,900 2.7681 2.187 2.187 2.195 2.155 2.234 4,698,167 2.1853 -0.72%
2011-06-10 0 2.790 2.780 2.790 2.770 2.850 4,212,000 11,828,030 2.8082 2.203 2.195 2.203 2.187 2.250 5,335,314 2.2169 -0.71%
2011-06-09 0 2.810 2.800 2.810 2.760 2.920 6,193,000 17,480,005 2.8225 2.218 2.210 2.218 2.179 2.305 7,844,634 2.2283 0.00%
2011-06-08 0 2.810 2.790 2.810 2.780 2.920 5,995,000 17,117,490 2.8553 2.218 2.203 2.218 2.195 2.305 7,593,829 2.2541 -3.10%
2011-06-07 0 2.900 2.890 2.900 2.870 2.950 6,179,000 17,929,730 2.9017 2.289 2.282 2.289 2.266 2.329 7,826,901 2.2908 0.00%
2011-06-03 0 2.900 2.890 2.900 2.880 2.970 8,958,000 26,065,460 2.9097 2.289 2.282 2.289 2.274 2.345 11,347,042 2.2971 -0.68%
2011-06-02 0 2.920 2.910 2.920 2.870 3.080 11,155,000 32,469,070 2.9107 2.305 2.297 2.305 2.266 2.432 14,129,969 2.2979 -0.34%
2011-06-01 0 2.930 2.920 2.930 2.900 2.970 7,016,018 20,669,137 2.9460 2.313 2.305 2.313 2.289 2.345 8,887,146 2.3257 -1.01%
2011-05-31 0 2.960 2.940 2.950 2.800 2.970 30,438,000 88,300,950 2.9010 2.337 2.321 2.329 2.210 2.345 38,555,624 2.2902 5.34%
2011-05-30 0 2.810 2.800 2.810 2.770 2.820 4,446,000 12,418,070 2.7931 2.218 2.210 2.218 2.187 2.226 5,631,720 2.2050 0.72%
2011-05-27 0 2.790 2.780 2.790 2.740 2.800 6,410,000 17,789,620 2.7753 2.203 2.195 2.203 2.163 2.210 8,119,507 2.1910 0.00%
2011-05-26 0 2.790 2.770 2.780 2.760 2.830 4,236,800 11,869,168 2.8014 2.203 2.187 2.195 2.179 2.234 5,366,728 2.2116 1.09%
2011-05-25 0 2.760 2.760 2.770 2.740 2.810 11,016,882 30,434,361 2.7625 2.179 2.179 2.187 2.163 2.218 13,955,015 2.1809 -1.43%
2011-05-24 0 2.800 2.800 2.810 2.750 2.850 10,022,500 27,996,540 2.7934 2.210 2.210 2.218 2.171 2.250 12,695,438 2.2052 2.19%
2011-05-23 0 2.740 2.750 2.760 2.710 2.800 5,180,000 14,231,650 2.7474 2.163 2.171 2.179 2.139 2.210 6,561,474 2.1690 -2.14%
2011-05-20 0 2.800 2.780 2.790 2.770 2.820 10,549,000 29,523,910 2.7987 2.210 2.195 2.203 2.187 2.226 13,362,352 2.2095 -0.36%
2011-05-19 0 2.810 2.800 2.810 2.760 2.840 10,461,000 29,251,010 2.7962 2.218 2.210 2.218 2.179 2.242 13,250,883 2.2075 -0.35%
2011-05-18 0 2.820 2.800 2.820 2.760 2.850 26,442,500 74,281,600 2.8092 2.226 2.210 2.226 2.179 2.250 33,494,549 2.2177 1.08%
2011-05-17 0 2.790 2.780 2.790 2.750 2.810 11,272,000 31,310,820 2.7778 2.203 2.195 2.203 2.171 2.218 14,278,172 2.1929 0.36%
2011-05-16 0 2.780 2.780 2.800 2.730 2.820 23,430,000 65,162,062 2.7811 2.195 2.195 2.210 2.155 2.226 29,678,634 2.1956 0.36%
2011-05-13 0 2.770 2.780 2.790 2.730 2.950 71,979,000 203,565,446 2.8281 2.187 2.195 2.203 2.155 2.329 91,175,348 2.2327 -1.07%
2011-05-12 0 2.800 2.800 2.810 2.720 3.070 519,237,914 1,543,757,965 2.9731 2.210 2.210 2.218 2.147 2.424 657,715,413 2.3472 -17.40%
2011-05-11 0 3.390 3.400 3.410 3.350 3.500 21,507,170 73,635,821 3.4238 2.676 2.684 2.692 2.645 2.763 27,242,998 2.7029 0.00%
2011-05-09 0 3.390 3.360 3.400 3.340 3.470 10,506,000 35,876,430 3.4149 2.676 2.653 2.684 2.637 2.739 13,307,884 2.6959 0.30%
2011-05-06 0 3.380 3.370 3.380 3.300 3.400 14,620,000 49,066,045 3.3561 2.668 2.660 2.668 2.605 2.684 18,519,062 2.6495 0.30%
2011-05-05 0 3.370 3.360 3.370 3.300 3.410 9,154,000 30,833,480 3.3683 2.660 2.653 2.660 2.605 2.692 11,595,314 2.6591 0.90%
2011-05-04 0 3.340 3.350 3.360 3.240 3.460 20,668,000 68,883,215 3.3328 2.637 2.645 2.653 2.558 2.732 26,180,026 2.6311 -1.47%
2011-05-03 0 3.390 3.410 3.420 3.110 3.430 32,954,000 107,820,930 3.2719 2.676 2.692 2.700 2.455 2.708 41,742,625 2.5830 7.62%
2011-04-29 0 3.150 3.140 3.160 2.840 3.180 12,710,216 37,728,477 2.9684 2.487 2.479 2.495 2.242 2.510 16,099,951 2.3434 6.42%
2011-04-28 0 2.960 2.950 2.960 2.920 2.960 9,030,000 26,594,960 2.9452 2.337 2.329 2.337 2.305 2.337 11,438,244 2.3251 0.68%
2011-04-27 0 2.940 2.930 2.950 2.920 2.990 9,225,000 27,177,650 2.9461 2.321 2.313 2.329 2.305 2.360 11,685,250 2.3258 0.00%
2011-04-26 0 2.940 2.910 2.950 2.880 2.950 10,441,000 30,408,590 2.9124 2.321 2.297 2.329 2.274 2.329 13,225,549 2.2992 0.34%
2011-04-21 0 2.930 2.920 2.940 2.870 2.940 12,722,000 37,012,590 2.9093 2.313 2.305 2.321 2.266 2.321 16,114,878 2.2968 1.38%
2011-04-20 0 2.890 2.880 2.890 2.840 2.930 15,012,000 43,318,696 2.8856 2.282 2.274 2.282 2.242 2.313 19,015,606 2.2781 0.70%
2011-04-19 0 2.870 2.870 2.880 2.770 2.890 10,063,000 28,553,699 2.8375 2.266 2.266 2.274 2.187 2.282 12,746,739 2.2401 1.77%
2011-04-18 0 2.820 2.810 2.820 2.780 2.830 6,828,000 19,128,270 2.8014 2.226 2.218 2.226 2.195 2.234 8,648,985 2.2116 1.08%
2011-04-15 0 2.790 2.780 2.790 2.780 2.850 7,793,000 21,859,970 2.8051 2.203 2.195 2.203 2.195 2.250 9,871,344 2.2145 0.00%
2011-04-14 0 2.790 2.790 2.800 2.710 2.800 12,790,000 35,146,420 2.7480 2.203 2.203 2.210 2.139 2.210 16,201,013 2.1694 2.20%
2011-04-13 0 2.730 2.720 2.730 2.670 2.750 4,718,000 12,836,630 2.7208 2.155 2.147 2.155 2.108 2.171 5,976,261 2.1479 -0.36%
2011-04-12 0 2.740 2.740 2.750 2.710 2.790 3,403,000 9,362,490 2.7512 2.163 2.163 2.171 2.139 2.203 4,310,559 2.1720 -0.36%
2011-04-11 0 2.750 2.740 2.750 2.700 2.790 3,357,000 9,261,130 2.7588 2.171 2.163 2.171 2.132 2.203 4,252,291 2.1779 -0.72%
2011-04-08 0 2.770 2.760 2.770 2.740 2.790 5,823,000 16,113,475 2.7672 2.187 2.179 2.187 2.163 2.203 7,375,958 2.1846 0.36%
2011-04-07 0 2.760 2.760 2.770 2.750 2.800 4,628,000 12,809,450 2.7678 2.179 2.179 2.187 2.171 2.210 5,862,259 2.1851 -0.36%
2011-04-06 0 2.770 2.760 2.780 2.740 2.780 10,133,000 27,962,010 2.7595 2.187 2.179 2.195 2.163 2.195 12,835,408 2.1785 -0.36%
2011-04-04 0 2.780 2.770 2.780 2.740 2.810 14,297,000 39,765,744 2.7814 2.195 2.187 2.195 2.163 2.218 18,109,920 2.1958 0.72%
2011-04-01 0 2.760 2.750 2.760 2.690 2.770 4,232,000 11,576,320 2.7354 2.179 2.171 2.179 2.124 2.187 5,360,648 2.1595 1.10%
2011-03-31 0 2.730 2.730 2.740 2.710 2.780 2,180,000 5,955,430 2.7318 2.155 2.155 2.163 2.139 2.195 2,761,392 2.1567 -0.73%
2011-03-30 0 2.750 2.740 2.750 2.730 2.800 2,394,000 6,593,210 2.7541 2.171 2.163 2.171 2.155 2.210 3,032,465 2.1742 1.48%
2011-03-29 0 2.710 2.700 2.710 2.670 2.760 3,743,000 10,146,970 2.7109 2.139 2.132 2.139 2.108 2.179 4,741,235 2.1402 -0.73%
2011-03-28 0 2.730 2.720 2.730 2.580 2.800 2,664,000 7,357,600 2.7619 2.155 2.147 2.155 2.037 2.210 3,374,472 2.1804 -1.44%
2011-03-25 0 2.770 2.760 2.770 2.750 2.810 8,225,000 22,909,480 2.7853 2.187 2.179 2.187 2.171 2.218 10,418,556 2.1989 0.00%
2011-03-24 0 2.770 2.760 2.770 2.740 2.800 6,143,000 16,999,680 2.7673 2.187 2.179 2.187 2.163 2.210 7,781,300 2.1847 0.73%
2011-03-23 0 2.750 2.730 2.750 2.730 2.790 6,161,000 16,980,050 2.7561 2.171 2.155 2.171 2.155 2.203 7,804,100 2.1758 -1.79%
2011-03-22 0 2.800 2.790 2.800 2.740 2.820 5,380,000 14,957,490 2.7802 2.210 2.203 2.210 2.163 2.226 6,814,812 2.1948 1.08%
2011-03-21 0 2.770 2.770 2.780 2.700 2.780 11,619,000 31,887,861 2.7445 2.187 2.187 2.195 2.132 2.195 14,717,715 2.1666 2.97%
2011-03-18 0 2.690 2.670 2.680 2.550 2.710 17,326,000 45,886,827 2.6484 2.124 2.108 2.116 2.013 2.139 21,946,736 2.0908 5.91%
2011-03-17 0 2.540 2.530 2.560 2.510 2.580 5,522,000 14,010,050 2.5371 2.005 1.997 2.021 1.982 2.037 6,994,683 2.0030 -1.93%
2011-03-16 0 2.590 2.570 2.590 2.550 2.610 3,278,000 8,472,910 2.5848 2.045 2.029 2.045 2.013 2.060 4,152,222 2.0406 0.39%
2011-03-15 0 2.580 2.580 2.590 2.500 2.610 6,100,000 15,603,710 2.5580 2.037 2.037 2.045 1.974 2.060 7,726,832 2.0194 -0.77%
2011-03-14 0 2.600 2.590 2.600 2.500 2.630 4,329,000 11,224,220 2.5928 2.053 2.045 2.053 1.974 2.076 5,483,517 2.0469 0.39%
2011-03-11 0 2.590 2.580 2.590 2.530 2.670 7,085,000 18,334,370 2.5878 2.045 2.037 2.045 1.997 2.108 8,974,525 2.0429 -2.63%
2011-03-10 0 2.660 2.640 2.660 2.410 2.690 16,653,000 42,409,030 2.5466 2.100 2.084 2.100 1.903 2.124 21,094,251 2.0105 8.13%
2011-03-09 0 2.460 2.450 2.460 2.430 2.520 5,974,000 14,750,450 2.4691 1.942 1.934 1.942 1.918 1.989 7,567,228 1.9493 0.82%
2011-03-08 0 2.440 2.440 2.450 2.400 2.490 5,477,000 13,308,820 2.4299 1.926 1.926 1.934 1.895 1.966 6,937,682 1.9183 -0.41%
2011-03-07 0 2.450 2.440 2.450 2.380 2.580 4,250,000 10,429,260 2.4539 1.934 1.926 1.934 1.879 2.037 5,383,448 1.9373 -1.21%
2011-03-04 0 2.480 2.470 2.480 2.350 2.500 11,110,000 26,788,760 2.4112 1.958 1.950 1.958 1.855 1.974 14,072,967 1.9036 5.53%
2011-03-03 0 2.350 2.340 2.350 2.280 2.370 6,177,000 14,375,470 2.3273 1.855 1.847 1.855 1.800 1.871 7,824,367 1.8373 2.62%
2011-03-02 0 2.290 2.280 2.290 2.240 2.330 5,023,000 11,479,475 2.2854 1.808 1.800 1.808 1.768 1.839 6,362,603 1.8042 -0.87%
2011-03-01 0 2.310 2.330 2.340 2.210 2.320 1,849,000 4,229,550 2.2875 1.824 1.839 1.847 1.745 1.832 2,342,117 1.8059 1.76%
2011-02-28 0 2.270 2.260 2.270 2.220 2.350 2,275,000 5,185,810 2.2795 1.792 1.784 1.792 1.753 1.855 2,881,728 1.7995 -2.58%
2011-02-25 0 2.330 2.310 2.320 2.280 2.370 4,517,000 10,492,660 2.3229 1.839 1.824 1.832 1.800 1.871 5,721,656 1.8339 0.87%
2011-02-24 0 2.310 2.300 2.310 2.250 2.430 4,453,000 10,372,130 2.3292 1.824 1.816 1.824 1.776 1.918 5,640,587 1.8388 -3.35%
2011-02-23 0 2.390 2.380 2.390 2.330 2.460 3,958,000 9,467,150 2.3919 1.887 1.879 1.887 1.839 1.942 5,013,574 1.8883 -1.65%
2011-02-22 0 2.430 2.400 2.440 2.390 2.480 3,339,000 8,100,240 2.4259 1.918 1.895 1.926 1.887 1.958 4,229,490 1.9152 -2.02%
2011-02-21 0 2.480 2.480 2.490 2.400 2.490 5,602,000 13,686,050 2.4431 1.958 1.958 1.966 1.895 1.966 7,096,018 1.9287 2.48%
2011-02-18 0 2.420 2.400 2.430 2.390 2.530 6,587,000 16,088,690 2.4425 1.910 1.895 1.918 1.887 1.997 8,343,712 1.9282 -3.97%
2011-02-17 0 2.520 2.480 2.530 2.410 2.680 7,151,000 17,978,110 2.5141 1.989 1.958 1.997 1.903 2.116 9,058,127 1.9847 -3.82%
2011-02-16 0 2.620 2.580 2.630 2.580 2.680 3,057,000 8,013,860 2.6215 2.068 2.037 2.076 2.037 2.116 3,872,283 2.0695 -1.87%
2011-02-15 0 2.670 2.660 2.690 2.620 2.750 6,587,000 17,651,290 2.6797 2.108 2.100 2.124 2.068 2.171 8,343,712 2.1155 -1.84%
2011-02-14 0 2.720 2.710 2.720 2.500 2.720 9,790,000 26,242,640 2.6806 2.147 2.139 2.147 1.974 2.147 12,400,932 2.1162 0.00%
2011-02-11 0 2.720 2.700 2.710 2.600 2.730 1,652,000 4,421,300 2.6763 2.147 2.132 2.139 2.053 2.155 2,092,578 2.1128 1.87%
2011-02-10 0 2.670 2.640 2.650 2.640 2.780 4,011,000 10,929,700 2.7249 2.108 2.084 2.092 2.084 2.195 5,080,709 2.1512 -2.20%
2011-02-09 0 2.730 2.720 2.740 2.690 2.760 6,502,000 17,619,010 2.7098 2.155 2.147 2.163 2.124 2.179 8,236,043 2.1393 -0.73%
2011-02-08 0 2.750 2.740 2.750 2.730 2.800 5,059,000 13,947,690 2.7570 2.171 2.163 2.171 2.155 2.210 6,408,204 2.1765 0.00%
2011-02-07 0 2.750 2.740 2.760 2.740 2.830 3,034,000 8,410,250 2.7720 2.171 2.163 2.179 2.163 2.234 3,843,149 2.1884 -2.14%
2011-02-02 0 2.810 2.820 2.830 2.580 2.830 5,811,000 15,842,670 2.7263 2.218 2.226 2.234 2.037 2.234 7,360,757 2.1523 7.66%
2011-02-01 0 2.610 2.600 2.620 2.550 2.630 2,808,000 7,276,320 2.5913 2.060 2.053 2.068 2.013 2.076 3,556,876 2.0457 1.16%
2011-01-31 0 2.580 2.570 2.580 2.510 2.600 3,706,400 9,496,038 2.5621 2.037 2.029 2.037 1.982 2.053 4,694,874 2.0226 0.39%
2011-01-28 0 2.570 2.560 2.570 2.550 2.650 4,737,000 12,339,810 2.6050 2.029 2.021 2.029 2.013 2.092 6,000,328 2.0565 -2.28%
2011-01-27 0 2.630 2.640 2.650 2.580 2.750 6,163,000 16,187,890 2.6266 2.076 2.084 2.092 2.037 2.171 7,806,633 2.0736 -2.59%
2011-01-26 0 2.700 2.650 2.660 2.650 2.740 5,761,000 15,609,730 2.7096 2.132 2.092 2.100 2.092 2.163 7,297,423 2.1391 -0.74%
2011-01-25 0 2.720 2.710 2.720 2.690 2.860 9,469,000 26,310,200 2.7786 2.147 2.139 2.147 2.124 2.258 11,994,323 2.1936 -1.09%
2011-01-24 0 2.750 2.750 2.760 2.690 2.790 8,178,000 22,406,210 2.7398 2.171 2.171 2.179 2.124 2.203 10,359,021 2.1630 0.00%
2011-01-21 0 2.750 2.740 2.750 2.620 2.790 10,235,000 27,730,360 2.7094 2.171 2.163 2.171 2.068 2.203 12,964,610 2.1389 2.23%
2011-01-20 0 2.690 2.680 2.690 2.660 2.710 7,182,000 19,262,490 2.6821 2.124 2.116 2.124 2.100 2.139 9,097,394 2.1174 -0.37%
2011-01-19 0 2.700 2.710 2.720 2.660 2.760 8,633,000 23,333,460 2.7028 2.132 2.139 2.147 2.100 2.179 10,935,367 2.1338 0.00%
2011-01-18 0 2.700 2.710 2.720 2.640 2.740 19,690,000 52,777,330 2.6804 2.132 2.139 2.147 2.084 2.163 24,941,200 2.1161 1.89%
2011-01-17 0 2.650 2.640 2.660 2.600 2.720 9,076,000 24,141,930 2.6600 2.092 2.084 2.100 2.053 2.147 11,496,512 2.0999 -1.85%
2011-01-14 0 2.700 2.690 2.710 2.660 2.750 6,650,000 17,897,900 2.6914 2.132 2.124 2.139 2.100 2.171 8,423,513 2.1248 -0.74%
2011-01-13 0 2.720 2.720 2.730 2.700 2.830 15,386,000 42,518,225 2.7634 2.147 2.147 2.155 2.132 2.234 19,489,350 2.1816 -2.51%
2011-01-12 0 2.790 2.780 2.790 2.770 2.830 10,558,000 29,465,400 2.7908 2.203 2.195 2.203 2.187 2.234 13,373,752 2.2032 -0.36%
2011-01-11 0 2.800 2.790 2.800 2.760 2.850 21,303,000 59,887,040 2.8112 2.210 2.203 2.210 2.179 2.250 26,984,377 2.2193 2.19%
2011-01-10 0 2.740 2.740 2.750 2.740 2.830 10,399,000 28,782,310 2.7678 2.163 2.163 2.171 2.163 2.234 13,172,348 2.1851 -1.79%
2011-01-07 0 2.790 2.780 2.790 2.640 2.790 27,955,000 76,229,670 2.7269 2.203 2.195 2.203 2.084 2.203 35,410,423 2.1527 3.72%
2011-01-06 0 2.690 2.690 2.700 2.500 2.690 34,263,000 88,599,280 2.5859 2.124 2.124 2.132 1.974 2.124 43,400,727 2.0414 7.17%
2011-01-05 0 2.510 2.500 2.520 2.380 2.520 34,786,040 85,271,385 2.4513 1.982 1.974 1.989 1.879 1.989 44,063,259 1.9352 5.46%
2011-01-04 0 2.380 2.370 2.380 2.320 2.380 11,217,000 26,407,040 2.3542 1.879 1.871 1.879 1.832 1.879 14,208,504 1.8585 3.48%
2011-01-03 0 2.300 2.300 2.310 2.280 2.330 4,269,000 9,838,950 2.3047 1.816 1.816 1.824 1.800 1.839 5,407,516 1.8195 -0.43%
2010-12-31 0 2.310 2.260 2.320 2.260 2.320 6,529,000 14,989,510 2.2958 1.824 1.784 1.832 1.784 1.832 8,270,243 1.8125 0.87%
2010-12-30 0 2.290 2.280 2.290 2.230 2.310 4,517,000 10,247,030 2.2685 1.808 1.800 1.808 1.760 1.824 5,721,656 1.7909 1.33%
2010-12-29 0 2.260 2.240 2.270 2.240 2.310 4,736,000 10,769,450 2.2740 1.784 1.768 1.792 1.768 1.824 5,999,062 1.7952 -0.44%
2010-12-28 0 2.270 2.260 2.270 2.200 2.290 4,025,000 9,016,310 2.2401 1.792 1.784 1.792 1.737 1.808 5,098,442 1.7684 -0.87%
2010-12-24 0 2.290 2.300 2.310 2.180 2.310 5,398,000 12,194,070 2.2590 1.808 1.816 1.824 1.721 1.824 6,837,613 1.7834 2.69%
2010-12-23 0 2.230 2.230 2.270 2.230 2.300 6,765,996 15,291,351 2.2600 1.760 1.760 1.792 1.760 1.816 8,570,445 1.7842 -2.19%
2010-12-22 0 2.280 2.260 2.280 2.230 2.310 10,222,504 23,153,839 2.2650 1.800 1.784 1.800 1.760 1.824 12,948,782 1.7881 0.44%
2010-12-21 0 2.270 2.260 2.270 2.230 2.300 15,003,000 33,991,320 2.2656 1.792 1.784 1.792 1.760 1.816 19,004,206 1.7886 1.34%
2010-12-20 0 2.240 2.220 2.240 2.210 2.340 11,451,000 25,831,580 2.2558 1.768 1.753 1.768 1.745 1.847 14,504,910 1.7809 -3.03%
2010-12-17 0 2.310 2.310 2.340 2.230 2.380 17,256,000 39,159,640 2.2693 1.824 1.824 1.847 1.760 1.879 21,858,067 1.7915 1.32%
2010-12-16 0 2.280 2.270 2.280 2.250 2.290 14,124,000 32,066,780 2.2704 1.800 1.792 1.800 1.776 1.808 17,890,782 1.7924 0.00%
2010-12-15 0 2.280 2.270 2.280 2.160 2.350 17,146,000 39,153,270 2.2835 1.800 1.792 1.800 1.705 1.855 21,718,731 1.8027 -3.39%
2010-12-14 0 2.360 2.340 2.350 2.320 2.380 26,341,000 61,872,100 2.3489 1.863 1.847 1.855 1.832 1.879 33,365,980 1.8543 1.72%
2010-12-13 0 2.320 2.320 2.330 2.230 2.330 20,884,000 47,726,810 2.2853 1.832 1.832 1.839 1.760 1.839 26,453,632 1.8042 4.04%
2010-12-10 0 2.230 2.220 2.230 2.100 2.250 20,616,000 44,735,630 2.1699 1.760 1.753 1.760 1.658 1.776 26,114,158 1.7131 1.36%
2010-12-09 0 2.200 2.190 2.200 2.160 2.300 9,420,000 20,931,110 2.2220 1.737 1.729 1.737 1.705 1.816 11,932,255 1.7542 -3.08%
2010-12-08 0 2.270 2.270 2.280 2.250 2.360 9,059,000 20,696,270 2.2846 1.792 1.792 1.800 1.776 1.863 11,474,979 1.8036 -2.99%
2010-12-07 0 2.340 2.340 2.350 2.280 2.390 14,036,000 32,858,900 2.3410 1.847 1.847 1.855 1.800 1.887 17,779,313 1.8482 -2.09%
2010-12-06 0 2.390 2.380 2.390 2.350 2.420 14,017,000 33,317,350 2.3769 1.887 1.879 1.887 1.855 1.910 17,755,246 1.8765 0.00%
2010-12-03 0 2.390 2.380 2.390 2.320 2.470 23,345,000 55,670,470 2.3847 1.887 1.879 1.887 1.832 1.950 29,570,965 1.8826 -2.05%
2010-12-02 0 2.440 2.440 2.450 2.340 2.500 31,515,000 76,321,880 2.4218 1.926 1.926 1.934 1.847 1.974 39,919,853 1.9119 3.83%
2010-12-01 0 2.350 2.350 2.360 2.220 2.360 27,398,886 62,694,742 2.2882 1.855 1.855 1.863 1.753 1.863 34,705,997 1.8065 4.44%
2010-11-30 0 2.250 2.240 2.250 2.180 2.310 25,321,000 56,729,550 2.2404 1.776 1.768 1.776 1.721 1.824 32,073,952 1.7687 0.90%
2010-11-29 0 2.230 2.220 2.230 2.150 2.230 25,106,000 54,928,620 2.1879 1.760 1.753 1.760 1.697 1.760 31,801,613 1.7272 4.21%
2010-11-26 0 2.140 2.130 2.140 2.110 2.190 13,045,000 27,916,930 2.1400 1.689 1.682 1.689 1.666 1.729 16,524,020 1.6895 -0.47%
2010-11-25 0 2.150 2.140 2.150 2.070 2.150 23,837,000 50,494,530 2.1183 1.697 1.689 1.697 1.634 1.697 30,194,179 1.6723 3.86%
2010-11-24 0 2.070 2.060 2.070 2.000 2.080 18,630,000 38,183,910 2.0496 1.634 1.626 1.634 1.579 1.642 23,598,504 1.6181 1.47%
2010-11-23 0 2.040 2.030 2.040 1.950 2.040 21,435,500 43,020,620 2.0070 1.610 1.603 1.610 1.539 1.610 27,152,214 1.5844 0.00%
2010-11-22 0 2.040 2.040 2.050 2.010 2.090 13,813,000 28,277,200 2.0471 1.610 1.610 1.618 1.587 1.650 17,496,841 1.6161 -1.45%
2010-11-19 0 2.070 2.070 2.080 2.010 2.100 24,091,000 49,546,810 2.0567 1.634 1.634 1.642 1.587 1.658 30,515,919 1.6236 0.98%
2010-11-18 0 2.050 2.050 2.060 1.910 2.060 49,849,000 100,197,830 2.0100 1.618 1.618 1.626 1.508 1.626 63,143,416 1.5868 6.22%
2010-11-17 0 1.930 1.920 1.930 1.870 1.950 19,622,000 37,412,890 1.9067 1.524 1.516 1.524 1.476 1.539 24,855,064 1.5052 -1.03%
2010-11-16 0 1.950 1.940 1.950 1.900 1.970 18,606,053 36,032,585 1.9366 1.539 1.532 1.539 1.500 1.555 23,568,171 1.5289 2.09%
2010-11-15 0 1.910 1.950 1.960 1.870 2.000 21,292,000 41,098,320 1.9302 1.508 1.539 1.547 1.476 1.579 26,970,443 1.5238 -2.05%
2010-11-12 0 1.950 1.950 1.960 1.890 2.010 37,524,000 73,391,560 1.9559 1.539 1.539 1.547 1.492 1.587 47,531,416 1.5441 -2.99%
2010-11-11 0 2.010 2.000 2.020 1.910 2.020 42,964,077 84,885,459 1.9757 1.587 1.579 1.595 1.508 1.595 54,422,327 1.5598 4.69%
2010-11-10 0 1.920 1.900 1.920 1.860 2.000 39,777,000 76,165,180 1.9148 1.516 1.500 1.516 1.468 1.579 50,385,277 1.5117 -3.52%
2010-11-09 0 1.990 1.990 2.000 1.850 2.010 74,766,923 144,754,419 1.9361 1.571 1.571 1.579 1.460 1.587 94,706,793 1.5284 8.74%
2010-11-08 0 1.830 1.820 1.830 1.660 1.850 68,254,000 117,963,370 1.7283 1.445 1.437 1.445 1.310 1.460 86,456,914 1.3644 9.58%
2010-11-05 0 1.670 1.650 1.670 1.650 1.680 24,175,000 40,215,240 1.6635 1.318 1.303 1.318 1.303 1.326 30,622,321 1.3133 1.21%
2010-11-04 0 1.650 1.650 1.660 1.640 1.700 17,297,908 28,722,104 1.6604 1.303 1.303 1.310 1.295 1.342 21,911,152 1.3108 -0.60%
2010-11-03 0 1.660 1.650 1.660 1.590 1.690 12,370,000 20,474,040 1.6551 1.310 1.303 1.310 1.255 1.334 15,669,002 1.3067 5.06%
2010-11-02 0 1.580 1.570 1.580 1.560 1.580 1,216,000 1,908,020 1.5691 1.247 1.239 1.247 1.232 1.247 1,540,300 1.2387 0.64%
2010-11-01 0 1.570 1.560 1.570 1.540 1.570 2,494,000 3,876,000 1.5541 1.239 1.232 1.239 1.216 1.239 3,159,134 1.2269 0.64%
2010-10-29 0 1.560 1.560 1.570 1.550 1.560 4,586,000 7,122,330 1.5531 1.232 1.232 1.239 1.224 1.232 5,809,057 1.2261 0.00%
2010-10-28 0 1.560 1.560 1.570 1.550 1.570 1,759,000 2,747,440 1.5619 1.232 1.232 1.239 1.224 1.239 2,228,114 1.2331 0.65%
2010-10-27 0 1.550 1.550 1.560 1.550 1.570 2,335,000 3,644,400 1.5608 1.224 1.224 1.232 1.224 1.239 2,957,730 1.2322 -1.27%
2010-10-26 0 1.570 1.560 1.570 1.550 1.590 2,998,000 4,698,120 1.5671 1.239 1.232 1.239 1.224 1.255 3,797,548 1.2371 -0.63%
2010-10-25 0 1.580 1.580 1.590 1.560 1.590 2,137,000 3,381,990 1.5826 1.247 1.247 1.255 1.232 1.255 2,706,925 1.2494 0.64%
2010-10-22 0 1.570 1.570 1.580 1.570 1.600 3,246,000 5,116,770 1.5763 1.239 1.239 1.247 1.239 1.263 4,111,688 1.2444 -1.87%
2010-10-21 0 1.600 1.580 1.600 1.570 1.600 2,541,000 4,015,400 1.5802 1.263 1.247 1.263 1.239 1.263 3,218,669 1.2475 1.91%
2010-10-20 0 1.570 1.580 1.590 1.550 1.620 6,954,000 11,018,840 1.5845 1.239 1.247 1.255 1.224 1.279 8,808,588 1.2509 -3.68%
2010-10-19 0 1.630 1.630 1.640 1.630 1.660 3,674,000 6,026,140 1.6402 1.287 1.287 1.295 1.287 1.310 4,653,833 1.2949 -0.61%
2010-10-18 0 1.640 1.640 1.650 1.620 1.660 7,662,000 12,547,410 1.6376 1.295 1.295 1.303 1.279 1.310 9,705,407 1.2928 0.00%
2010-10-15 0 1.640 1.640 1.650 1.620 1.660 7,579,000 12,392,010 1.6350 1.295 1.295 1.303 1.279 1.310 9,600,272 1.2908 -0.61%
2010-10-14 0 1.650 1.650 1.660 1.630 1.720 23,477,000 39,361,590 1.6766 1.303 1.303 1.310 1.287 1.358 29,738,169 1.3236 -1.79%
2010-10-13 0 1.680 1.670 1.680 1.620 1.690 39,075,209 65,038,339 1.6644 1.326 1.318 1.326 1.279 1.334 49,496,322 1.3140 3.07%
2010-10-12 0 1.630 1.610 1.630 1.580 1.630 15,761,000 25,212,530 1.5997 1.287 1.271 1.287 1.247 1.287 19,964,360 1.2629 2.52%
2010-10-11 0 1.590 1.580 1.590 1.570 1.600 11,571,000 18,401,890 1.5903 1.255 1.247 1.255 1.239 1.263 14,656,913 1.2555 0.00%
2010-10-08 0 1.590 1.570 1.590 1.550 1.620 61,476,000 98,117,520 1.5960 1.255 1.239 1.255 1.224 1.279 77,871,264 1.2600 -0.62%
2010-10-07 0 1.600 1.570 1.600 1.570 1.610 4,149,000 6,558,620 1.5808 1.263 1.239 1.263 1.239 1.271 5,255,512 1.2480 0.00%
2010-10-06 0 1.600 1.590 1.600 1.580 1.610 9,185,000 14,642,890 1.5942 1.263 1.255 1.263 1.247 1.271 11,634,582 1.2586 1.91%
2010-10-05 0 1.570 1.560 1.570 1.560 1.590 3,247,000 5,089,770 1.5675 1.239 1.232 1.239 1.232 1.255 4,112,955 1.2375 -0.63%
2010-10-04 0 1.580 1.570 1.580 1.560 1.610 14,811,000 23,506,740 1.5871 1.247 1.239 1.247 1.232 1.271 18,761,001 1.2530 -0.63%
2010-09-30 0 1.590 1.570 1.590 1.550 1.600 4,401,000 6,942,020 1.5774 1.255 1.239 1.255 1.224 1.263 5,574,719 1.2453 1.27%
2010-09-29 0 1.570 1.570 1.580 1.560 1.590 4,084,681 6,458,216 1.5811 1.239 1.239 1.247 1.232 1.255 5,174,040 1.2482 -0.63%
2010-09-28 0 1.580 1.570 1.580 1.560 1.600 2,400,500 3,803,935 1.5846 1.247 1.239 1.247 1.232 1.263 3,040,698 1.2510 -0.63%
2010-09-27 0 1.590 1.590 1.600 1.580 1.620 6,172,000 9,834,000 1.5933 1.255 1.255 1.263 1.247 1.279 7,818,034 1.2579 -1.24%
2010-09-24 0 1.610 1.600 1.610 1.590 1.620 3,531,000 5,666,010 1.6046 1.271 1.263 1.271 1.255 1.279 4,472,696 1.2668 -0.62%
2010-09-22 0 1.620 1.610 1.620 1.610 1.640 6,811,000 11,087,890 1.6279 1.279 1.271 1.279 1.271 1.295 8,627,451 1.2852 -0.61%
2010-09-21 0 1.630 1.620 1.630 1.620 1.640 5,312,000 8,666,660 1.6315 1.287 1.279 1.287 1.279 1.295 6,728,677 1.2880 0.00%
2010-09-20 0 1.630 1.610 1.630 1.590 1.640 5,698,000 9,270,630 1.6270 1.287 1.271 1.287 1.255 1.295 7,217,621 1.2844 0.00%
2010-09-17 0 1.630 1.620 1.630 1.590 1.630 12,639,000 20,467,790 1.6194 1.287 1.279 1.287 1.255 1.287 16,009,742 1.2785 0.62%
2010-09-16 0 1.620 1.590 1.620 1.580 1.620 3,174,000 5,077,590 1.5997 1.279 1.255 1.279 1.247 1.279 4,020,486 1.2629 0.00%
2010-09-15 0 1.620 1.610 1.620 1.600 1.640 3,168,000 5,102,350 1.6106 1.279 1.271 1.279 1.263 1.295 4,012,886 1.2715 0.00%
2010-09-14 0 1.620 1.620 1.630 1.620 1.650 2,237,000 3,652,270 1.6327 1.279 1.279 1.287 1.279 1.303 2,833,594 1.2889 -0.61%
2010-09-13 0 1.630 1.630 1.640 1.630 1.660 7,424,000 12,204,360 1.6439 1.287 1.287 1.295 1.287 1.310 9,403,934 1.2978 -0.61%
2010-09-10 0 1.640 1.630 1.640 1.600 1.660 17,629,000 28,707,010 1.6284 1.295 1.287 1.295 1.263 1.310 22,330,544 1.2855 3.80%
2010-09-09 0 1.580 1.560 1.580 1.570 1.630 13,723,000 21,925,810 1.5977 1.247 1.232 1.247 1.239 1.287 17,382,838 1.2613 -1.86%
2010-09-08 0 1.610 1.600 1.610 1.590 1.630 2,759,000 4,438,540 1.6087 1.271 1.263 1.271 1.255 1.287 3,494,808 1.2700 -1.83%
2010-09-07 0 1.640 1.630 1.640 1.620 1.660 5,570,000 9,142,890 1.6415 1.295 1.287 1.295 1.279 1.310 7,055,484 1.2959 0.00%
2010-09-06 0 1.640 1.630 1.640 1.620 1.670 17,355,000 28,507,480 1.6426 1.295 1.287 1.295 1.279 1.318 21,983,470 1.2968 0.61%
2010-09-03 0 1.630 1.620 1.630 1.560 1.640 3,629,000 5,848,790 1.6117 1.287 1.279 1.287 1.232 1.295 4,596,832 1.2724 3.16%
2010-09-02 0 1.580 1.570 1.580 1.550 1.590 2,260,000 3,534,420 1.5639 1.247 1.239 1.247 1.224 1.255 2,862,728 1.2346 1.94%
2010-09-01 0 1.550 1.540 1.570 1.520 1.580 1,864,000 2,876,180 1.5430 1.224 1.216 1.239 1.200 1.247 2,361,117 1.2181 0.65%
2010-08-31 0 1.540 1.520 1.540 1.510 1.550 2,195,000 3,350,330 1.5263 1.216 1.200 1.216 1.192 1.224 2,780,393 1.2050 -0.65%
2010-08-30 0 1.550 1.530 1.550 1.530 1.570 1,564,000 2,433,060 1.5557 1.224 1.208 1.224 1.208 1.239 1,981,109 1.2281 -0.64%
2010-08-27 0 1.560 1.550 1.560 1.550 1.590 2,084,000 3,261,490 1.5650 1.232 1.224 1.232 1.224 1.255 2,639,790 1.2355 -1.27%
2010-08-26 0 1.580 1.570 1.580 1.560 1.620 2,297,000 3,621,810 1.5768 1.247 1.239 1.247 1.232 1.279 2,909,596 1.2448 -2.47%
2010-08-25 0 1.620 1.610 1.620 1.580 1.650 19,453,000 31,423,986 1.6154 1.279 1.271 1.279 1.247 1.303 24,640,993 1.2753 3.85%
2010-08-24 0 1.560 1.530 1.560 1.530 1.580 1,868,000 2,901,080 1.5530 1.232 1.208 1.232 1.208 1.247 2,366,184 1.2261 0.65%
2010-08-23 0 1.550 1.540 1.560 1.540 1.620 4,900,000 7,656,820 1.5626 1.224 1.216 1.232 1.216 1.279 6,206,799 1.2336 -3.73%
2010-08-20 0 1.610 1.610 1.620 1.590 1.630 1,641,000 2,635,070 1.6058 1.271 1.271 1.279 1.255 1.287 2,078,644 1.2677 -0.62%
2010-08-19 0 1.620 1.610 1.620 1.610 1.630 2,530,000 4,092,230 1.6175 1.279 1.271 1.279 1.271 1.287 3,204,735 1.2769 0.00%
2010-08-18 0 1.620 1.610 1.620 1.610 1.630 1,113,000 1,801,050 1.6182 1.279 1.271 1.279 1.271 1.287 1,409,830 1.2775 -0.61%
2010-08-17 0 1.630 1.620 1.640 1.620 1.650 9,630,000 15,779,530 1.6386 1.287 1.279 1.295 1.279 1.303 12,198,261 1.2936 -1.21%
2010-08-16 0 1.650 1.630 1.650 1.600 1.650 6,561,000 10,692,600 1.6297 1.303 1.287 1.303 1.263 1.303 8,310,778 1.2866 1.85%
2010-08-13 0 1.620 1.620 1.630 1.590 1.630 1,541,000 2,483,350 1.6115 1.279 1.279 1.287 1.255 1.287 1,951,975 1.2722 0.62%
2010-08-12 0 1.610 1.600 1.610 1.580 1.610 1,640,000 2,616,330 1.5953 1.271 1.263 1.271 1.247 1.271 2,077,378 1.2594 0.62%
2010-08-11 0 1.600 1.600 1.610 1.590 1.630 2,919,000 4,700,470 1.6103 1.263 1.263 1.271 1.255 1.287 3,697,479 1.2713 -1.23%
2010-08-10 0 1.620 1.600 1.620 1.590 1.630 4,639,000 7,440,390 1.6039 1.279 1.263 1.279 1.255 1.287 5,876,192 1.2662 -1.82%
2010-08-09 0 1.650 1.640 1.650 1.640 1.670 2,154,000 3,568,480 1.6567 1.303 1.295 1.303 1.295 1.318 2,728,458 1.3079 -0.60%
2010-08-06 0 1.660 1.650 1.660 1.620 1.670 5,204,594 8,586,404 1.6498 1.310 1.303 1.310 1.279 1.318 6,592,627 1.3024 1.22%
2010-08-05 0 1.640 1.640 1.650 1.630 1.660 4,195,000 6,901,250 1.6451 1.295 1.295 1.303 1.287 1.310 5,313,780 1.2987 -1.20%
2010-08-04 0 1.660 1.650 1.660 1.630 1.680 7,467,000 12,351,130 1.6541 1.310 1.303 1.310 1.287 1.326 9,458,402 1.3058 -1.19%
2010-08-03 0 1.680 1.670 1.680 1.660 1.740 8,480,000 14,474,330 1.7069 1.326 1.318 1.326 1.310 1.374 10,741,563 1.3475 -2.33%
2010-08-02 0 1.720 1.700 1.720 1.680 1.720 14,633,000 24,851,410 1.6983 1.358 1.342 1.358 1.326 1.358 18,535,529 1.3407 2.38%
2010-07-30 0 1.680 1.670 1.680 1.650 1.680 3,880,000 6,474,120 1.6686 1.326 1.318 1.326 1.303 1.326 4,914,772 1.3173 0.60%
2010-07-29 0 1.670 1.660 1.670 1.660 1.690 5,760,000 9,654,940 1.6762 1.318 1.310 1.318 1.310 1.334 7,296,156 1.3233 -0.60%
2010-07-28 0 1.680 1.670 1.680 1.640 1.690 15,495,000 25,845,440 1.6680 1.326 1.318 1.326 1.295 1.334 19,627,419 1.3168 1.82%
2010-07-27 0 1.650 1.650 1.660 1.630 1.680 4,120,000 6,789,420 1.6479 1.303 1.303 1.310 1.287 1.326 5,218,778 1.3010 -1.20%
2010-07-26 0 1.670 1.660 1.670 1.660 1.730 17,666,040 29,879,076 1.6913 1.318 1.310 1.318 1.310 1.366 22,377,462 1.3352 -2.34%
2010-07-23 0 1.710 1.700 1.710 1.630 1.720 59,671,000 100,059,640 1.6769 1.350 1.342 1.350 1.287 1.358 75,584,882 1.3238 6.21%
2010-07-22 0 1.610 1.600 1.610 1.550 1.640 14,861,000 23,797,320 1.6013 1.271 1.263 1.271 1.224 1.295 18,824,336 1.2642 3.87%
2010-07-21 0 1.550 1.550 1.560 1.530 1.570 4,840,397 7,491,547 1.5477 1.224 1.224 1.232 1.208 1.239 6,131,301 1.2219 1.31%
2010-07-20 0 1.530 1.530 1.540 1.520 1.550 6,871,000 10,533,420 1.5330 1.208 1.208 1.216 1.200 1.224 8,703,453 1.2103 0.66%
2010-07-19 0 1.520 1.510 1.520 1.500 1.540 4,441,000 6,746,720 1.5192 1.200 1.192 1.200 1.184 1.216 5,625,387 1.1993 0.00%
2010-07-16 0 1.520 1.510 1.520 1.510 1.540 1,706,000 2,596,810 1.5222 1.200 1.192 1.200 1.192 1.216 2,160,980 1.2017 0.00%
2010-07-15 0 1.520 1.520 1.530 1.510 1.580 2,856,000 4,377,100 1.5326 1.200 1.200 1.208 1.192 1.247 3,617,677 1.2099 -1.94%
2010-07-14 0 1.550 1.550 1.560 1.550 1.600 2,608,000 4,116,360 1.5784 1.224 1.224 1.232 1.224 1.263 3,303,537 1.2460 0.00%
2010-07-13 0 1.550 1.540 1.550 1.540 1.570 1,847,000 2,861,150 1.5491 1.224 1.216 1.224 1.216 1.239 2,339,583 1.2229 -1.27%
2010-07-12 0 1.570 1.570 1.580 1.560 1.610 6,566,000 10,395,620 1.5833 1.239 1.239 1.247 1.232 1.271 8,317,111 1.2499 0.00%
2010-07-09 0 1.570 1.560 1.570 1.520 1.580 5,673,000 8,879,060 1.5651 1.239 1.232 1.239 1.200 1.247 7,185,954 1.2356 2.61%
2010-07-08 0 1.530 1.510 1.530 1.510 1.560 3,649,000 5,560,090 1.5237 1.208 1.192 1.208 1.192 1.232 4,622,165 1.2029 0.66%
2010-07-07 0 1.520 1.510 1.520 1.500 1.550 2,039,000 3,086,470 1.5137 1.200 1.192 1.200 1.184 1.224 2,582,789 1.1950 -1.30%
2010-07-06 0 1.540 1.530 1.540 1.510 1.540 3,239,000 4,944,320 1.5265 1.216 1.208 1.216 1.192 1.216 4,102,821 1.2051 1.99%
2010-07-05 0 1.510 1.510 1.540 1.500 1.590 4,067,000 6,233,760 1.5328 1.192 1.192 1.216 1.184 1.255 5,151,643 1.2101 -1.31%
2010-07-02 0 1.530 1.520 1.530 1.510 1.560 1,845,000 2,824,950 1.5311 1.208 1.200 1.208 1.192 1.232 2,337,050 1.2088 0.00%
2010-06-30 0 1.530 1.510 1.530 1.500 1.550 7,215,000 10,998,140 1.5243 1.208 1.192 1.208 1.184 1.224 9,139,195 1.2034 -0.65%
2010-06-29 0 1.540 1.530 1.550 1.540 1.590 2,162,000 3,353,680 1.5512 1.216 1.208 1.224 1.216 1.255 2,738,592 1.2246 -3.14%
2010-06-28 0 1.590 1.580 1.590 1.580 1.610 2,770,000 4,411,740 1.5927 1.255 1.247 1.255 1.247 1.271 3,508,742 1.2574 -0.62%
2010-06-25 0 1.600 1.590 1.600 1.570 1.640 2,139,000 3,416,870 1.5974 1.263 1.255 1.263 1.239 1.295 2,709,458 1.2611 -3.03%
2010-06-24 0 1.650 1.640 1.650 1.640 1.680 7,297,000 12,078,100 1.6552 1.303 1.295 1.303 1.295 1.326 9,243,064 1.3067 -1.79%
2010-06-23 0 1.680 1.670 1.680 1.660 1.700 10,558,000 17,636,240 1.6704 1.326 1.318 1.326 1.310 1.342 13,373,752 1.3187 -2.33%
2010-06-22 0 1.720 1.700 1.720 1.660 1.770 11,930,000 20,493,760 1.7178 1.358 1.342 1.358 1.310 1.397 15,111,656 1.3562 1.18%
2010-06-21 0 1.700 1.690 1.700 1.610 1.710 11,998,000 19,973,130 1.6647 1.342 1.334 1.342 1.271 1.350 15,197,791 1.3142 6.25%
2010-06-18 0 1.600 1.590 1.600 1.590 1.630 2,100,000 3,362,390 1.6011 1.263 1.255 1.263 1.255 1.287 2,660,057 1.2640 -1.23%
2010-06-17 0 1.620 1.600 1.610 1.590 1.680 3,603,000 5,818,670 1.6150 1.279 1.263 1.271 1.255 1.326 4,563,898 1.2749 1.25%
2010-06-15 0 1.600 1.600 1.610 1.590 1.640 1,345,000 2,165,750 1.6102 1.263 1.263 1.271 1.255 1.295 1,703,703 1.2712 0.00%
2010-06-14 0 1.600 1.590 1.600 1.550 1.610 3,175,000 4,999,870 1.5748 1.263 1.255 1.263 1.224 1.271 4,021,753 1.2432 1.91%
2010-06-11 0 1.570 1.560 1.590 1.560 1.650 2,321,000 3,657,390 1.5758 1.239 1.232 1.255 1.232 1.303 2,939,996 1.2440 -1.26%
2010-06-10 0 1.590 1.570 1.600 1.570 1.620 2,127,000 3,380,020 1.5891 1.255 1.239 1.263 1.239 1.279 2,694,258 1.2545 0.00%
2010-06-09 0 1.590 1.570 1.590 1.530 1.630 4,509,000 7,102,480 1.5752 1.255 1.239 1.255 1.208 1.287 5,711,522 1.2435 -1.85%
2010-06-08 0 1.620 1.590 1.620 1.580 1.670 3,479,000 5,598,740 1.6093 1.279 1.255 1.279 1.247 1.318 4,406,828 1.2705 -1.22%
2010-06-07 0 1.640 1.630 1.640 1.590 1.660 729,000 1,178,020 1.6159 1.295 1.287 1.295 1.255 1.310 923,420 1.2757 -2.96%
2010-06-04 0 1.690 1.660 1.690 1.630 1.690 454,000 755,950 1.6651 1.334 1.310 1.334 1.287 1.334 575,079 1.3145 1.20%
2010-06-03 0 1.670 1.660 1.680 1.630 1.700 1,237,000 2,065,580 1.6698 1.318 1.310 1.326 1.287 1.342 1,566,900 1.3183 1.21%
2010-06-02 0 1.650 1.630 1.650 1.620 1.690 1,554,000 2,588,090 1.6654 1.303 1.287 1.303 1.279 1.334 1,968,442 1.3148 1.23%
2010-06-01 0 1.630 1.620 1.650 1.610 1.680 854,000 1,395,890 1.6345 1.287 1.279 1.303 1.271 1.326 1,081,756 1.2904 -2.40%
2010-05-31 0 1.670 1.660 1.680 1.660 1.750 1,206,000 2,049,740 1.6996 1.318 1.310 1.326 1.310 1.382 1,527,633 1.3418 -1.76%
2010-05-28 0 1.700 1.700 1.740 1.690 1.780 4,469,000 7,757,350 1.7358 1.342 1.342 1.374 1.334 1.405 5,660,854 1.3703 1.19%
2010-05-27 0 1.680 1.670 1.680 1.570 1.740 2,147,000 3,542,830 1.6501 1.326 1.318 1.326 1.239 1.374 2,719,591 1.3027 6.33%
2010-05-26 0 1.580 1.580 1.590 1.530 1.610 1,459,000 2,296,880 1.5743 1.247 1.247 1.255 1.208 1.271 1,848,106 1.2428 0.64%
2010-05-25 0 1.570 1.570 1.580 1.540 1.650 4,650,000 7,384,640 1.5881 1.239 1.239 1.247 1.216 1.303 5,890,126 1.2537 -6.55%
2010-05-24 0 1.680 1.670 1.680 1.600 1.720 6,343,000 10,650,600 1.6791 1.326 1.318 1.326 1.263 1.358 8,034,638 1.3256 5.00%
2010-05-20 0 1.600 1.570 1.610 1.520 1.700 10,027,000 16,028,680 1.5986 1.263 1.239 1.271 1.200 1.342 12,701,138 1.2620 -1.23%
2010-05-19 0 1.620 1.650 1.660 1.610 1.750 7,721,000 12,848,690 1.6641 1.279 1.303 1.310 1.271 1.382 9,780,142 1.3138 -8.47%
2010-05-18 0 1.770 1.760 1.770 1.750 1.870 17,223,000 30,698,890 1.7824 1.397 1.389 1.397 1.382 1.476 21,816,266 1.4072 -3.80%
2010-05-17 0 1.840 1.810 1.830 1.820 1.980 5,177,000 9,620,550 1.8583 1.453 1.429 1.445 1.437 1.563 6,557,673 1.4671 -7.07%
2010-05-14 0 1.980 1.960 1.970 1.960 2.130 10,022,000 20,102,220 2.0058 1.563 1.547 1.555 1.547 1.682 12,694,805 1.5835 -6.16%
2010-05-13 0 2.110 2.130 2.140 2.090 2.220 3,295,000 7,011,540 2.1279 1.666 1.682 1.689 1.650 1.753 4,173,756 1.6799 -3.21%
2010-05-12 0 2.180 2.180 2.190 2.160 2.250 1,678,000 3,674,730 2.1899 1.721 1.721 1.729 1.705 1.776 2,125,512 1.7289 -2.24%
2010-05-11 0 2.230 2.230 2.240 2.200 2.290 1,640,000 3,669,060 2.2372 1.760 1.760 1.768 1.737 1.808 2,077,378 1.7662 -1.76%
2010-05-10 0 2.270 2.250 2.260 2.220 2.290 3,495,000 7,880,410 2.2548 1.792 1.776 1.784 1.753 1.808 4,427,095 1.7800 0.44%
2010-05-07 0 2.260 2.260 2.270 2.220 2.300 1,292,000 2,923,330 2.2626 1.784 1.784 1.792 1.753 1.816 1,636,568 1.7863 -1.74%
2010-05-06 0 2.300 2.280 2.300 2.250 2.340 2,860,000 6,519,160 2.2794 1.816 1.800 1.816 1.776 1.847 3,622,744 1.7995 -2.13%
2010-05-05 0 2.350 2.340 2.350 2.270 2.430 2,735,000 6,370,500 2.3293 1.855 1.847 1.855 1.792 1.918 3,464,407 1.8388 -1.26%
2010-05-04 0 2.380 2.360 2.380 2.350 2.420 1,115,000 2,663,630 2.3889 1.879 1.863 1.879 1.855 1.910 1,412,364 1.8859 -0.42%
2010-05-03 0 2.390 2.350 2.400 2.330 2.450 1,322,000 3,138,930 2.3744 1.887 1.855 1.895 1.839 1.934 1,674,569 1.8745 -0.42%
2010-04-30 0 2.400 2.390 2.400 2.370 2.470 2,451,000 5,923,860 2.4169 1.895 1.887 1.895 1.871 1.950 3,104,666 1.9081 -0.41%
2010-04-29 0 2.410 2.390 2.410 2.330 2.440 3,568,000 8,453,370 2.3692 1.903 1.887 1.903 1.839 1.926 4,519,563 1.8704 2.12%
2010-04-28 0 2.360 2.350 2.360 2.340 2.500 2,519,000 6,052,050 2.4026 1.863 1.855 1.863 1.847 1.974 3,190,802 1.8967 -2.88%
2010-04-27 0 2.430 2.450 2.460 2.330 2.510 7,853,000 18,971,050 2.4158 1.918 1.934 1.942 1.839 1.982 9,947,346 1.9071 -2.80%
2010-04-26 0 2.500 2.490 2.500 2.470 2.550 3,318,000 8,292,180 2.4992 1.974 1.966 1.974 1.950 2.013 4,202,890 1.9730 -0.79%
2010-04-23 0 2.520 2.510 2.520 2.510 2.600 9,417,000 23,886,920 2.5366 1.989 1.982 1.989 1.982 2.053 11,928,455 2.0025 -1.95%
2010-04-22 0 2.570 2.540 2.570 2.480 2.620 13,819,000 35,089,950 2.5393 2.029 2.005 2.029 1.958 2.068 17,504,441 2.0046 -1.15%
2010-04-21 0 2.600 2.590 2.600 2.600 2.660 8,817,000 23,115,490 2.6217 2.053 2.045 2.053 2.053 2.100 11,168,439 2.0697 -0.38%
2010-04-20 0 2.610 2.630 2.640 2.580 2.640 6,701,000 17,553,400 2.6195 2.060 2.076 2.084 2.037 2.084 8,488,115 2.0680 0.77%
2010-04-19 0 2.590 2.570 2.600 2.530 2.650 11,284,000 28,979,160 2.5682 2.045 2.029 2.053 1.997 2.092 14,293,372 2.0275 -2.63%
2010-04-16 0 2.660 2.650 2.660 2.630 2.760 8,819,000 23,373,460 2.6504 2.100 2.092 2.100 2.076 2.179 11,170,972 2.0923 -3.27%
2010-04-15 0 2.750 2.740 2.750 2.610 2.810 9,667,000 26,554,550 2.7469 2.171 2.163 2.171 2.060 2.218 12,245,128 2.1686 -1.79%
2010-04-14 0 2.800 2.780 2.790 2.770 2.820 7,901,000 21,995,790 2.7839 2.210 2.195 2.203 2.187 2.226 10,008,147 2.1978 0.00%
2010-04-13 0 2.800 2.780 2.800 2.750 2.810 9,416,000 26,196,550 2.7821 2.210 2.195 2.210 2.171 2.218 11,927,188 2.1964 0.72%
2010-04-12 0 2.780 2.780 2.790 2.710 2.850 9,911,000 27,442,170 2.7689 2.195 2.195 2.203 2.139 2.250 12,554,202 2.1859 -0.36%
2010-04-09 0 2.790 2.790 2.800 2.780 2.860 9,670,000 27,094,760 2.8019 2.203 2.203 2.210 2.195 2.258 12,248,928 2.2120 -1.06%
2010-04-08 0 2.820 2.810 2.820 2.770 2.850 16,152,000 45,454,020 2.8141 2.226 2.218 2.226 2.187 2.250 20,459,637 2.2216 1.44%
2010-04-07 0 2.780 2.780 2.790 2.700 2.790 21,336,000 58,278,050 2.7314 2.195 2.195 2.203 2.132 2.203 27,026,178 2.1564 2.21%
2010-04-01 0 2.720 2.700 2.710 2.650 2.730 52,141,000 140,226,170 2.6894 2.147 2.132 2.139 2.092 2.155 66,046,678 2.1231 1.49%
2010-03-31 0 2.680 2.680 2.690 2.490 2.680 65,215,000 168,296,020 2.5806 2.116 2.116 2.124 1.966 2.116 82,607,432 2.0373 6.35%
2010-03-30 0 2.520 2.510 2.520 2.460 2.530 29,900,000 74,417,440 2.4889 1.989 1.982 1.989 1.942 1.997 37,874,143 1.9649 0.00%
2010-03-29 0 2.520 2.520 2.530 2.500 2.540 6,479,000 16,327,170 2.5200 1.989 1.989 1.997 1.974 2.005 8,206,909 1.9894 -0.79%
2010-03-26 0 2.540 2.530 2.540 2.490 2.540 3,500,000 8,804,330 2.5155 2.005 1.997 2.005 1.966 2.005 4,433,428 1.9859 1.20%
2010-03-25 0 2.510 2.500 2.510 2.470 2.540 4,725,000 11,790,500 2.4953 1.982 1.974 1.982 1.950 2.005 5,985,128 1.9700 -1.18%
2010-03-24 0 2.540 2.530 2.540 2.500 2.590 4,361,000 11,107,200 2.5469 2.005 1.997 2.005 1.974 2.045 5,524,051 2.0107 -0.78%
2010-03-23 0 2.560 2.560 2.570 2.530 2.610 4,140,000 10,671,600 2.5777 2.021 2.021 2.029 1.997 2.060 5,244,112 2.0350 -1.92%
2010-03-22 0 2.610 2.600 2.610 2.570 2.620 4,085,000 10,603,280 2.5957 2.060 2.053 2.060 2.029 2.068 5,174,444 2.0492 -0.38%
2010-03-19 0 2.620 2.610 2.620 2.560 2.630 8,851,000 22,914,410 2.5889 2.068 2.060 2.068 2.021 2.076 11,211,506 2.0438 0.38%
2010-03-18 0 2.610 2.600 2.610 2.600 2.650 6,889,000 18,094,840 2.6266 2.060 2.053 2.060 2.053 2.092 8,726,253 2.0736 -1.14%
2010-03-17 0 2.640 2.630 2.640 2.600 2.650 6,051,000 15,909,510 2.6292 2.084 2.076 2.084 2.053 2.092 7,664,764 2.0757 0.38%
2010-03-16 0 2.630 2.620 2.630 2.590 2.660 5,015,000 13,129,770 2.6181 2.076 2.068 2.076 2.045 2.100 6,352,469 2.0669 0.38%
2010-03-15 0 2.620 2.610 2.630 2.610 2.680 5,650,000 14,901,120 2.6374 2.068 2.060 2.076 2.060 2.116 7,156,820 2.0821 -2.96%
2010-03-12 0 2.700 2.690 2.700 2.650 2.710 6,247,000 16,755,540 2.6822 2.132 2.124 2.132 2.092 2.139 7,913,036 2.1175 0.00%
2010-03-11 0 2.700 2.690 2.700 2.650 2.710 6,524,000 17,468,890 2.6776 2.132 2.124 2.132 2.092 2.139 8,263,910 2.1139 1.50%
2010-03-10 0 2.660 2.660 2.690 2.660 2.730 7,352,000 19,871,710 2.7029 2.100 2.100 2.124 2.100 2.155 9,312,732 2.1338 -1.85%
2010-03-09 0 2.710 2.700 2.710 2.650 2.750 8,054,000 21,684,220 2.6924 2.139 2.132 2.139 2.092 2.171 10,201,951 2.1255 1.12%
2010-03-08 0 2.680 2.670 2.680 2.660 2.740 4,842,000 13,110,280 2.7076 2.116 2.108 2.116 2.100 2.163 6,133,331 2.1375 -1.47%
2010-03-05 0 2.720 2.710 2.720 2.680 2.770 5,886,000 16,070,660 2.7303 2.147 2.139 2.147 2.116 2.187 7,455,759 2.1555 -0.73%
2010-03-04 0 2.740 2.740 2.750 2.690 2.780 6,046,000 16,475,710 2.7251 2.163 2.163 2.171 2.124 2.195 7,658,430 2.1513 -0.72%
2010-03-03 0 2.760 2.740 2.760 2.730 2.770 4,899,000 13,476,060 2.7508 2.179 2.163 2.179 2.155 2.187 6,205,533 2.1716 0.00%
2010-03-02 0 2.760 2.750 2.760 2.730 2.830 9,680,000 26,795,320 2.7681 2.179 2.171 2.179 2.155 2.234 12,261,595 2.1853 -1.08%
2010-03-01 0 2.790 2.780 2.790 2.700 2.790 12,636,000 34,531,130 2.7328 2.203 2.195 2.203 2.132 2.203 16,005,942 2.1574 3.72%
2010-02-26 0 2.690 2.660 2.690 2.600 2.690 8,221,000 21,648,930 2.6334 2.124 2.100 2.124 2.053 2.124 10,413,489 2.0789 2.67%
2010-02-25 0 2.620 2.620 2.630 2.590 2.640 6,012,000 15,722,820 2.6152 2.068 2.068 2.076 2.045 2.084 7,615,363 2.0646 0.38%
2010-02-24 0 2.610 2.600 2.610 2.600 2.630 5,018,000 13,090,870 2.6088 2.060 2.053 2.060 2.053 2.076 6,356,269 2.0595 -0.76%
2010-02-23 0 2.630 2.630 2.640 2.610 2.640 5,411,000 14,215,760 2.6272 2.076 2.076 2.084 2.060 2.084 6,854,080 2.0741 -0.38%
2010-02-22 0 2.640 2.640 2.650 2.580 2.650 6,589,000 17,259,160 2.6194 2.084 2.084 2.092 2.037 2.092 8,346,245 2.0679 2.33%
2010-02-19 0 2.580 2.580 2.590 2.480 2.580 4,462,000 11,416,080 2.5585 2.037 2.037 2.045 1.958 2.037 5,651,987 2.0198 0.00%
2010-02-18 0 2.580 2.580 2.590 2.560 2.620 2,917,000 7,541,490 2.5854 2.037 2.037 2.045 2.021 2.068 3,694,946 2.0410 -1.15%
2010-02-17 0 2.610 2.610 2.620 2.600 2.620 4,581,000 11,953,090 2.6093 2.060 2.060 2.068 2.053 2.068 5,802,724 2.0599 1.16%
2010-02-12 0 2.580 2.600 2.610 2.570 2.610 11,035,000 28,555,300 2.5877 2.037 2.053 2.060 2.029 2.060 13,977,965 2.0429 0.00%
2010-02-11 0 2.580 2.570 2.580 2.530 2.600 12,263,000 31,571,330 2.5745 2.037 2.029 2.037 1.997 2.053 15,533,465 2.0325 1.18%
2010-02-10 0 2.550 2.520 2.550 2.500 2.570 10,626,000 26,900,250 2.5315 2.013 1.989 2.013 1.974 2.029 13,459,888 1.9985 1.19%
2010-02-09 0 2.520 2.510 2.550 2.390 2.550 17,734,000 43,899,800 2.4755 1.989 1.982 2.013 1.887 2.013 22,463,547 1.9543 3.70%
2010-02-08 0 2.430 2.440 2.450 2.370 2.440 10,773,000 25,897,100 2.4039 1.918 1.926 1.934 1.871 1.926 13,646,092 1.8978 1.25%
2010-02-05 0 2.400 2.390 2.400 2.390 2.450 15,386,000 37,171,270 2.4159 1.895 1.887 1.895 1.887 1.934 19,489,350 1.9073 -4.00%
2010-02-04 0 2.500 2.460 2.500 2.430 2.500 11,168,000 27,480,390 2.4606 1.974 1.942 1.974 1.918 1.974 14,146,436 1.9426 0.00%
2010-02-03 0 2.500 2.470 2.500 2.400 2.520 15,158,000 37,158,720 2.4514 1.974 1.950 1.974 1.895 1.989 19,200,544 1.9353 2.88%
2010-02-02 0 2.430 2.410 2.450 2.400 2.470 11,417,000 27,789,030 2.4340 1.918 1.903 1.934 1.895 1.950 14,461,842 1.9215 1.25%
2010-02-01 0 2.400 2.390 2.400 2.270 2.400 10,058,000 23,741,450 2.3605 1.895 1.887 1.895 1.792 1.895 12,740,406 1.8635 3.00%
2010-01-29 0 2.330 2.340 2.350 2.240 2.340 11,388,000 26,024,140 2.2852 1.839 1.847 1.855 1.768 1.847 14,425,108 1.8041 0.00%
2010-01-28 0 2.330 2.320 2.330 2.320 2.390 7,130,000 16,803,470 2.3567 1.839 1.832 1.839 1.832 1.887 9,031,526 1.8605 -0.85%
2010-01-27 0 2.350 2.340 2.360 2.330 2.400 6,301,000 14,848,380 2.3565 1.855 1.847 1.863 1.839 1.895 7,981,437 1.8604 -0.42%
2010-01-26 0 2.360 2.340 2.350 2.350 2.410 9,261,000 21,998,350 2.3754 1.863 1.847 1.855 1.855 1.903 11,730,851 1.8753 -1.67%
2010-01-25 0 2.400 2.400 2.440 2.380 2.450 20,027,960 48,229,346 2.4081 1.895 1.895 1.926 1.879 1.934 25,369,291 1.9011 -2.83%
2010-01-22 0 2.470 2.480 2.490 2.300 2.480 12,824,000 30,426,540 2.3726 1.950 1.958 1.966 1.816 1.958 16,244,080 1.8731 0.00%
2010-01-21 0 2.470 2.440 2.470 2.390 2.480 13,150,000 31,908,570 2.4265 1.950 1.926 1.950 1.887 1.958 16,657,023 1.9156 1.23%
2010-01-20 0 2.440 2.430 2.450 2.420 2.490 21,623,940 52,869,993 2.4450 1.926 1.918 1.934 1.910 1.966 27,390,909 1.9302 -1.61%
2010-01-19 0 2.480 2.460 2.480 2.410 2.500 9,470,000 23,091,400 2.4384 1.958 1.942 1.958 1.903 1.974 11,995,590 1.9250 -0.40%
2010-01-18 0 2.490 2.480 2.500 2.480 2.540 6,768,000 16,979,110 2.5087 1.966 1.958 1.974 1.958 2.005 8,572,983 1.9805 -2.73%
2010-01-15 0 2.560 2.530 2.550 2.500 2.590 9,155,000 23,181,990 2.5322 2.021 1.997 2.013 1.974 2.045 11,596,581 1.9990 -0.78%
2010-01-14 0 2.580 2.530 2.580 2.520 2.600 18,589,000 47,561,930 2.5586 2.037 1.997 2.037 1.989 2.053 23,546,570 2.0199 -0.39%
2010-01-13 0 2.590 2.580 2.600 2.490 2.590 24,276,000 61,436,060 2.5307 2.045 2.037 2.053 1.966 2.045 30,750,257 1.9979 1.17%
2010-01-12 0 2.560 2.540 2.560 2.540 2.610 16,027,000 41,200,310 2.5707 2.021 2.005 2.021 2.005 2.060 20,301,301 2.0294 -0.78%
2010-01-11 0 2.580 2.560 2.580 2.550 2.660 9,341,775 24,342,095 2.6057 2.037 2.021 2.037 2.013 2.100 11,833,168 2.0571 -1.15%
2010-01-08 0 2.610 2.610 2.630 2.600 2.680 9,164,000 24,144,190 2.6347 2.060 2.060 2.076 2.053 2.116 11,607,981 2.0800 -1.51%
2010-01-07 0 2.650 2.640 2.650 2.580 2.830 38,064,594 102,483,059 2.6923 2.092 2.084 2.092 2.037 2.234 48,216,183 2.1255 -3.99%
2010-01-06 0 2.760 2.760 2.770 2.740 2.820 9,030,000 25,011,630 2.7698 2.179 2.179 2.187 2.163 2.226 11,438,244 2.1867 -2.13%
2010-01-05 0 2.820 2.820 2.830 2.810 2.930 7,110,000 20,144,830 2.8333 2.226 2.226 2.234 2.218 2.313 9,006,192 2.2368 -2.76%
2010-01-04 0 2.900 2.890 2.900 2.900 2.990 1,429,000 4,204,010 2.9419 2.289 2.282 2.289 2.289 2.360 1,810,105 2.3225 -1.69%
2009-12-31 0 2.950 2.950 2.960 2.920 3.030 3,624,000 10,861,850 2.9972 2.329 2.329 2.337 2.305 2.392 4,590,498 2.3662 -0.67%
2009-12-30 0 2.970 2.970 2.980 2.810 3.100 13,921,500 41,608,625 2.9888 2.345 2.345 2.353 2.218 2.447 17,634,277 2.3595 6.45%
2009-12-29 0 2.790 2.790 2.800 2.760 2.820 4,310,000 12,017,070 2.7882 2.203 2.203 2.210 2.179 2.226 5,459,450 2.2012 0.36%
2009-12-28 0 2.780 2.780 2.790 2.760 2.840 4,976,000 13,881,190 2.7896 2.195 2.195 2.203 2.179 2.242 6,303,068 2.2023 -1.77%
2009-12-24 0 2.830 2.830 2.840 2.750 2.860 6,412,444 18,050,321 2.8149 2.234 2.234 2.242 2.171 2.258 8,122,603 2.2222 0.71%
2009-12-23 0 2.810 2.810 2.820 2.780 2.930 14,143,000 40,298,440 2.8494 2.218 2.218 2.226 2.195 2.313 17,914,850 2.2494 -1.40%
2009-12-22 0 2.850 2.840 2.860 2.600 2.950 51,588,000 142,142,950 2.7553 2.250 2.242 2.258 2.053 2.329 65,346,196 2.1752 -1.72%
2009-12-21 0 2.900 2.880 2.890 2.890 3.000 18,529,000 54,670,950 2.9506 2.289 2.274 2.282 2.282 2.368 23,470,568 2.3293 -3.65%
2009-12-18 0 3.010 3.000 3.010 3.000 3.080 17,088,000 51,611,540 3.0203 2.376 2.368 2.376 2.368 2.432 21,645,263 2.3844 -3.22%
2009-12-17 0 3.110 3.100 3.110 3.100 3.180 9,032,000 28,376,680 3.1418 2.455 2.447 2.455 2.447 2.510 11,440,778 2.4803 -0.96%
2009-12-16 0 3.140 3.140 3.150 3.100 3.200 20,100,000 62,981,520 3.1334 2.479 2.479 2.487 2.447 2.526 25,460,544 2.4737 -0.95%
2009-12-15 0 3.170 3.170 3.180 3.140 3.380 25,787,000 83,123,130 3.2235 2.503 2.503 2.510 2.479 2.668 32,664,231 2.5448 -6.76%
2009-12-14 0 3.400 3.380 3.390 3.380 3.480 9,016,000 30,706,270 3.4058 2.684 2.668 2.676 2.668 2.747 11,420,511 2.6887 -1.73%
2009-12-11 0 3.460 3.460 3.470 3.420 3.490 26,425,000 91,074,630 3.4465 2.732 2.732 2.739 2.700 2.755 33,472,382 2.7209 0.29%
2009-12-10 0 3.450 3.440 3.450 3.340 3.470 49,189,000 167,963,350 3.4147 2.724 2.716 2.724 2.637 2.739 62,307,398 2.6957 0.29%
2009-12-09 0 3.440 3.400 3.410 3.320 3.590 228,018,000 789,022,870 3.4604 2.716 2.684 2.692 2.621 2.834 288,828,972 2.7318

Webb-site Database - Powered By Linux Group

Back to top