CHINA XLX FERTILISER LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01866  2009-12-08    
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 10.52 10.49 10.52 10.00 10.52 6,814,744 69,462,232 10.193 10.52 10.49 10.52 10.00 10.52 6,814,744 10.193 2.43%
2026-02-02 0 10.27 10.16 10.27 9.900 11.05 9,806,000 101,545,363 10.355 10.27 10.16 10.27 9.900 11.05 9,806,000 10.355 -8.47%
2026-01-30 0 11.22 11.17 11.22 10.97 11.49 3,119,000 34,836,105 11.169 11.22 11.17 11.22 10.97 11.49 3,119,000 11.169 -2.01%
2026-01-29 0 11.45 11.42 11.45 11.29 11.99 4,700,000 54,194,232 11.531 11.45 11.42 11.45 11.29 11.99 4,700,000 11.531 -1.55%
2026-01-28 0 11.63 11.56 11.63 11.28 11.85 4,551,513 52,838,161 11.609 11.63 11.56 11.63 11.28 11.85 4,551,513 11.609 1.13%
2026-01-27 0 11.50 11.46 11.50 10.85 11.52 8,397,782 94,761,424 11.284 11.50 11.46 11.50 10.85 11.52 8,397,782 11.284 2.31%
2026-01-26 0 11.24 11.20 11.25 10.19 11.26 8,680,114 94,867,933 10.929 11.24 11.20 11.25 10.19 11.26 8,680,114 10.929 9.98%
2026-01-23 0 10.22 10.14 10.22 9.840 10.35 3,602,163 36,508,830 10.135 10.22 10.14 10.22 9.840 10.35 3,602,163 10.135 2.61%
2026-01-22 0 9.960 9.960 9.970 9.960 10.16 2,953,138 29,707,414 10.060 9.960 9.960 9.970 9.960 10.16 2,953,138 10.060 -1.29%
2026-01-21 0 10.09 10.00 10.09 10.00 10.28 3,446,000 34,785,940 10.095 10.09 10.00 10.09 10.00 10.28 3,446,000 10.095 -0.49%
2026-01-20 0 10.14 10.11 10.15 10.10 10.33 2,267,000 23,063,270 10.174 10.14 10.11 10.15 10.10 10.33 2,267,000 10.173 -1.27%
2026-01-19 0 10.27 10.18 10.28 10.01 10.38 2,705,000 27,597,490 10.202 10.27 10.18 10.28 10.01 10.38 2,705,000 10.202 2.19%
2026-01-16 0 10.05 10.00 10.05 9.770 10.25 4,841,428 48,745,032 10.068 10.05 10.00 10.05 9.770 10.25 4,841,428 10.068 1.62%
2026-01-15 0 9.890 9.870 9.890 9.360 9.950 4,479,911 43,512,316 9.7128 9.890 9.870 9.890 9.360 9.950 4,479,911 9.7128 5.89%
2026-01-14 0 9.340 9.300 9.340 9.260 9.530 1,831,379 17,187,501 9.3850 9.340 9.300 9.340 9.260 9.530 1,831,379 9.3850 -1.58%
2026-01-13 0 9.490 9.470 9.490 9.210 9.640 4,065,000 38,406,146 9.4480 9.490 9.470 9.490 9.210 9.640 4,065,000 9.4480 0.96%
2026-01-09 0 9.400 9.380 9.400 8.980 9.500 2,731,000 25,506,198 9.3395 9.400 9.380 9.400 8.980 9.500 2,731,000 9.3395 3.41%
2026-01-08 0 9.090 9.030 9.090 8.710 9.150 3,842,558 34,327,146 8.9334 9.090 9.030 9.090 8.710 9.150 3,842,558 8.9334 -0.66%
2026-01-07 0 9.150 9.150 9.160 9.140 9.330 1,512,000 13,926,823 9.2109 9.150 9.150 9.160 9.140 9.330 1,512,000 9.2109 -2.35%
2026-01-06 0 9.370 9.350 9.370 8.970 9.400 3,628,799 33,605,807 9.2609 9.370 9.350 9.370 8.970 9.400 3,628,799 9.2609 4.81%
2026-01-05 0 8.940 8.940 8.980 8.910 9.160 2,193,000 19,681,955 8.9749 8.940 8.940 8.980 8.910 9.160 2,193,000 8.9749 -0.67%
2025-12-31 0 9.000 8.980 9.000 8.760 9.040 2,717,000 24,200,573 8.9071 9.000 8.980 9.000 8.760 9.040 2,717,000 8.9071 0.00%
2025-12-30 0 9.000 9.000 9.010 8.880 9.100 1,104,210 9,949,163 9.0102 9.000 9.000 9.010 8.880 9.100 1,104,210 9.0102 -0.22%
2025-12-29 0 9.020 9.020 9.070 8.560 9.150 3,991,889 35,944,468 9.0044 9.020 9.020 9.070 8.560 9.150 3,991,889 9.0044 2.50%
2025-12-24 0 8.800 8.750 8.800 8.590 8.860 1,752,000 15,394,183 8.7866 8.800 8.750 8.800 8.590 8.860 1,752,000 8.7866 3.41%
2025-12-23 0 8.510 8.500 8.530 8.320 8.570 11,447,000 89,238,980 7.7958 8.510 8.500 8.530 8.320 8.570 11,447,000 7.7958 1.31%
2025-12-22 0 8.400 8.390 8.400 8.350 8.620 1,015,000 8,611,630 8.4844 8.400 8.390 8.400 8.350 8.620 1,015,000 8.4844 -0.94%
2025-12-19 0 8.480 8.420 8.480 8.370 8.510 1,334,000 11,273,440 8.4509 8.480 8.420 8.480 8.370 8.510 1,334,000 8.4509 1.19%
2025-12-18 0 8.380 8.330 8.380 8.130 8.470 1,350,500 11,232,762 8.3175 8.380 8.330 8.380 8.130 8.470 1,350,500 8.3175 1.45%
2025-12-17 0 8.260 8.260 8.310 8.110 8.330 2,189,000 17,984,620 8.2159 8.260 8.260 8.310 8.110 8.330 2,189,000 8.2159 0.12%
2025-12-16 0 8.250 8.250 8.310 8.200 8.410 1,959,000 16,172,165 8.2553 8.250 8.250 8.310 8.200 8.410 1,959,000 8.2553 -1.20%
2025-12-15 0 8.350 8.350 8.390 8.300 8.450 1,027,359 8,584,224 8.3556 8.350 8.350 8.390 8.300 8.450 1,027,359 8.3556 -1.18%
2025-12-12 0 8.450 8.410 8.450 8.370 8.700 2,188,641 18,498,274 8.4519 8.450 8.410 8.450 8.370 8.700 2,188,641 8.4519 0.96%
2025-12-11 0 8.370 8.350 8.370 8.230 8.400 1,993,000 16,605,870 8.3321 8.370 8.350 8.370 8.230 8.400 1,993,000 8.3321 0.97%
2025-12-10 0 8.290 8.270 8.290 8.230 8.840 2,463,000 20,678,305 8.3956 8.290 8.270 8.290 8.230 8.840 2,463,000 8.3956 -2.93%
2025-12-09 0 8.540 8.520 8.540 8.520 8.950 1,938,600 16,793,513 8.6627 8.540 8.520 8.540 8.520 8.950 1,938,600 8.6627 -4.04%
2025-12-08 0 8.900 8.900 8.910 8.810 9.200 1,662,000 14,788,260 8.8979 8.900 8.900 8.910 8.810 9.200 1,662,000 8.8979 -2.52%
2025-12-05 0 9.130 9.120 9.130 9.100 9.290 1,556,200 14,299,078 9.1885 9.130 9.120 9.130 9.100 9.290 1,556,200 9.1885 -0.54%
2025-12-04 0 9.180 9.180 9.190 9.040 9.350 3,708,000 33,901,246 9.1427 9.180 9.180 9.190 9.040 9.350 3,708,000 9.1427 -1.40%
2025-12-03 0 9.310 9.290 9.310 9.270 9.500 2,878,000 26,997,155 9.3805 9.310 9.290 9.310 9.270 9.500 2,878,000 9.3805 -0.96%
2025-12-02 0 9.400 9.400 9.410 8.750 9.440 12,211,000 112,353,830 9.2010 9.400 9.400 9.410 8.750 9.440 12,211,000 9.2010 7.43%
2025-12-01 0 8.750 8.730 8.750 8.260 8.860 7,260,000 62,579,730 8.6198 8.750 8.730 8.750 8.260 8.860 7,260,000 8.6198 4.67%
2025-11-28 0 8.360 8.360 8.380 8.000 8.400 4,602,000 37,852,171 8.2252 8.360 8.360 8.380 8.000 8.400 4,602,000 8.2252 4.11%
2025-11-27 0 8.030 8.020 8.030 7.830 8.050 13,007,000 92,946,585 7.1459 8.030 8.020 8.030 7.830 8.050 13,007,000 7.1459 2.03%
2025-11-26 0 7.870 7.850 7.870 7.660 7.950 2,659,000 20,898,905 7.8597 7.870 7.850 7.870 7.660 7.950 2,659,000 7.8597 2.34%
2025-11-25 0 7.690 7.670 7.690 7.350 7.810 2,758,000 21,127,993 7.6606 7.690 7.670 7.690 7.350 7.810 2,758,000 7.6606 3.78%
2025-11-24 0 7.410 7.410 7.420 7.300 7.490 1,271,000 9,386,699 7.3853 7.410 7.410 7.420 7.300 7.490 1,271,000 7.3853 1.09%
2025-11-21 0 7.330 7.310 7.330 7.170 7.350 3,650,000 26,463,996 7.2504 7.330 7.310 7.330 7.170 7.350 3,650,000 7.2504 -0.41%
2025-11-20 0 7.360 7.330 7.360 7.310 7.500 2,790,000 20,523,093 7.3559 7.360 7.330 7.360 7.310 7.500 2,790,000 7.3559 0.41%
2025-11-19 0 7.330 7.310 7.330 7.190 7.330 1,636,000 11,916,520 7.2839 7.330 7.310 7.330 7.190 7.330 1,636,000 7.2839 0.96%
2025-11-18 0 7.260 7.260 7.280 7.210 7.510 2,464,000 17,974,350 7.2948 7.260 7.260 7.280 7.210 7.510 2,464,000 7.2948 -3.20%
2025-11-17 0 7.500 7.440 7.500 7.350 7.580 2,334,000 17,351,853 7.4344 7.500 7.440 7.500 7.350 7.580 2,334,000 7.4344 0.40%
2025-11-14 0 7.470 7.470 7.530 7.250 7.650 3,095,000 23,313,230 7.5325 7.470 7.470 7.530 7.250 7.650 3,095,000 7.5325 -1.97%
2025-11-13 0 7.620 7.620 7.640 7.520 7.660 2,442,000 18,581,125 7.6090 7.620 7.620 7.640 7.520 7.660 2,442,000 7.6090 0.53%
2025-11-12 0 7.580 7.580 7.610 7.560 7.750 2,171,000 16,554,785 7.6254 7.580 7.580 7.610 7.560 7.750 2,171,000 7.6254 -1.69%
2025-11-11 0 7.710 7.690 7.710 7.600 7.850 1,248,000 9,556,959 7.6578 7.710 7.690 7.710 7.600 7.850 1,248,000 7.6578 -1.15%
2025-11-10 0 7.800 7.770 7.800 7.460 7.830 5,049,000 38,972,670 7.7189 7.800 7.770 7.800 7.460 7.830 5,049,000 7.7189 4.84%
2025-11-07 0 7.440 7.440 7.450 7.410 7.570 2,497,837 18,660,300 7.4706 7.440 7.440 7.450 7.410 7.570 2,497,837 7.4706 -0.67%
2025-11-06 0 7.490 7.480 7.490 7.260 7.560 2,858,000 21,390,660 7.4845 7.490 7.480 7.490 7.260 7.560 2,858,000 7.4845 2.04%
2025-11-05 0 7.340 7.290 7.340 7.020 7.340 1,728,000 12,521,855 7.2464 7.340 7.290 7.340 7.020 7.340 1,728,000 7.2464 1.80%
2025-11-04 0 7.210 7.180 7.210 7.080 7.290 3,038,000 21,786,080 7.1712 7.210 7.180 7.210 7.080 7.290 3,038,000 7.1712 -0.83%
2025-11-03 0 7.270 7.230 7.270 7.210 7.350 1,072,000 7,782,995 7.2603 7.270 7.230 7.270 7.210 7.350 1,072,000 7.2603 -0.82%
2025-10-31 0 7.330 7.300 7.330 7.260 7.400 2,024,000 14,805,630 7.3150 7.330 7.300 7.330 7.260 7.400 2,024,000 7.3150 -0.68%
2025-10-30 0 7.380 7.340 7.380 7.210 7.440 1,555,000 11,377,730 7.3169 7.380 7.340 7.380 7.210 7.440 1,555,000 7.3169 1.37%
2025-10-28 0 7.280 7.240 7.280 7.180 7.480 2,422,248 17,589,680 7.2617 7.280 7.240 7.280 7.180 7.480 2,422,248 7.2617 -0.95%
2025-10-27 0 7.350 7.330 7.350 7.210 7.660 2,080,000 15,180,108 7.2981 7.350 7.330 7.350 7.210 7.660 2,080,000 7.2981 1.38%
2025-10-24 0 7.250 7.250 7.260 7.220 7.440 1,259,000 9,164,475 7.2792 7.250 7.250 7.260 7.220 7.440 1,259,000 7.2792 -2.55%
2025-10-23 0 7.440 7.400 7.440 7.200 7.460 1,146,000 8,392,170 7.3230 7.440 7.400 7.440 7.200 7.460 1,146,000 7.3230 0.00%
2025-10-22 0 7.440 7.400 7.440 7.260 7.480 1,728,000 12,797,900 7.4062 7.440 7.400 7.440 7.260 7.480 1,728,000 7.4062 0.54%
2025-10-21 0 7.400 7.380 7.400 7.340 7.440 1,427,000 10,558,830 7.3993 7.400 7.380 7.400 7.340 7.440 1,427,000 7.3993 2.21%
2025-10-20 0 7.240 7.160 7.240 7.160 7.340 5,187,000 37,575,295 7.2441 7.240 7.160 7.240 7.160 7.340 5,187,000 7.2441 -0.14%
2025-10-17 0 7.250 7.200 7.250 7.180 7.610 8,819,000 64,576,826 7.3225 7.250 7.200 7.250 7.180 7.610 8,819,000 7.3225 -3.72%
2025-10-16 0 7.530 7.530 7.560 7.530 7.970 2,189,622 16,752,032 7.6507 7.530 7.530 7.560 7.530 7.970 2,189,622 7.6507 -5.52%
2025-10-15 0 7.970 7.970 7.980 7.800 8.020 6,129,722 48,693,432 7.9438 7.970 7.970 7.980 7.800 8.020 6,129,722 7.9438 2.05%
2025-10-14 0 7.810 7.780 7.810 7.570 7.990 4,826,500 37,863,335 7.8449 7.810 7.780 7.810 7.570 7.990 4,826,500 7.8449 3.72%
2025-10-13 0 7.530 7.500 7.530 7.330 7.540 3,694,000 27,529,057 7.4524 7.530 7.500 7.530 7.330 7.540 3,694,000 7.4524 -1.70%
2025-10-10 0 7.660 7.660 7.680 7.560 7.800 4,098,000 31,542,080 7.6969 7.660 7.660 7.680 7.560 7.800 4,098,000 7.6969 -1.92%
2025-10-09 0 7.810 7.800 7.810 7.750 7.960 3,180,000 24,960,960 7.8494 7.810 7.800 7.810 7.750 7.960 3,180,000 7.8494 -1.14%
2025-10-08 0 7.900 7.880 7.900 7.760 8.300 6,040,000 47,612,920 7.8829 7.900 7.880 7.900 7.760 8.300 6,040,000 7.8829 -4.93%
2025-10-06 0 8.310 8.300 8.310 7.840 8.310 4,532,276 36,884,647 8.1382 8.310 8.300 8.310 7.840 8.310 4,532,276 8.1382 4.53%
2025-10-03 0 7.950 7.910 7.950 7.770 7.950 762,906 5,991,652 7.8537 7.950 7.910 7.950 7.770 7.950 762,906 7.8537 1.27%
2025-10-02 0 7.850 7.850 7.870 7.820 7.970 3,180,000 25,072,559 7.8845 7.850 7.850 7.870 7.820 7.970 3,180,000 7.8845 -1.01%
2025-09-30 0 7.930 7.910 7.930 7.800 7.980 4,118,800 32,550,290 7.9029 7.930 7.910 7.930 7.800 7.980 4,118,800 7.9029 0.38%
2025-09-29 0 7.900 7.850 7.900 7.380 7.900 8,173,500 63,584,800 7.7794 7.900 7.850 7.900 7.380 7.900 8,173,500 7.7794 8.22%
2025-09-26 0 7.300 7.270 7.300 7.060 7.320 1,660,000 12,011,620 7.2359 7.300 7.270 7.300 7.060 7.320 1,660,000 7.2359 1.53%
2025-09-25 0 7.190 7.150 7.190 7.120 7.300 2,054,000 14,706,350 7.1599 7.190 7.150 7.190 7.120 7.300 2,054,000 7.1599 -0.83%
2025-09-24 0 7.250 7.210 7.250 7.050 7.280 3,023,000 21,606,870 7.1475 7.250 7.210 7.250 7.050 7.280 3,023,000 7.1475 1.26%
2025-09-23 0 7.160 7.160 7.180 7.130 7.370 2,078,000 14,900,310 7.1705 7.160 7.160 7.180 7.130 7.370 2,078,000 7.1705 -2.05%
2025-09-22 0 7.310 7.280 7.310 7.180 7.430 1,355,000 9,840,580 7.2624 7.310 7.280 7.310 7.180 7.430 1,355,000 7.2624 -0.14%
2025-09-19 0 7.320 7.290 7.320 7.100 7.350 3,385,000 24,350,480 7.1936 7.320 7.290 7.320 7.100 7.350 3,385,000 7.1936 1.10%
2025-09-18 0 7.240 7.240 7.250 7.190 7.330 1,896,000 13,748,810 7.2515 7.240 7.240 7.250 7.190 7.330 1,896,000 7.2515 -1.36%
2025-09-17 0 7.340 7.300 7.340 7.200 7.410 1,386,000 10,133,210 7.3111 7.340 7.300 7.340 7.200 7.410 1,386,000 7.3111 1.52%
2025-09-16 0 7.230 7.180 7.230 7.140 7.390 3,959,000 28,545,035 7.2102 7.230 7.180 7.230 7.140 7.390 3,959,000 7.2102 -2.17%
2025-09-15 0 7.390 7.370 7.390 7.350 7.550 1,929,000 14,390,228 7.4599 7.390 7.370 7.390 7.350 7.550 1,929,000 7.4599 -2.12%
2025-09-12 0 7.550 7.480 7.550 7.450 7.680 1,351,000 10,192,573 7.5445 7.550 7.480 7.550 7.450 7.680 1,351,000 7.5445 0.13%
2025-09-11 0 7.540 7.530 7.540 7.480 7.630 1,364,000 10,290,497 7.5444 7.540 7.530 7.540 7.480 7.630 1,364,000 7.5444 -0.79%
2025-09-10 0 7.600 7.580 7.600 7.380 7.600 2,259,000 16,928,115 7.4936 7.600 7.580 7.600 7.380 7.600 2,259,000 7.4936 0.93%
2025-09-09 0 7.530 7.500 7.530 7.400 7.580 2,423,000 18,141,220 7.4871 7.530 7.500 7.530 7.400 7.580 2,423,000 7.4871 1.35%
2025-09-08 0 7.430 7.420 7.430 7.320 7.480 1,854,000 13,754,744 7.4190 7.430 7.420 7.430 7.320 7.480 1,854,000 7.4190 0.54%
2025-09-05 0 7.390 7.390 7.430 7.340 7.510 1,321,500 9,781,315 7.4017 7.390 7.390 7.430 7.340 7.510 1,321,500 7.4017 0.00%
2025-09-04 0 7.390 7.380 7.390 7.380 7.700 3,567,000 26,756,510 7.5011 7.390 7.380 7.390 7.380 7.700 3,567,000 7.5011 -4.03%
2025-09-03 0 7.700 7.660 7.700 7.500 7.860 3,527,033 27,254,465 7.7273 7.700 7.660 7.700 7.500 7.860 3,527,033 7.7273 2.80%
2025-09-02 0 7.490 7.450 7.490 7.100 7.500 4,041,000 29,625,070 7.3311 7.490 7.450 7.490 7.100 7.500 4,041,000 7.3311 2.74%
2025-09-01 0 7.290 7.290 7.300 7.220 7.400 2,949,000 21,504,418 7.2921 7.290 7.290 7.300 7.220 7.400 2,949,000 7.2921 -1.22%
2025-08-29 0 7.380 7.380 7.410 7.370 7.550 2,427,002 18,088,024 7.4528 7.380 7.380 7.410 7.370 7.550 2,427,002 7.4528 -0.40%
2025-08-28 0 7.410 7.410 7.440 7.330 7.610 5,877,002 43,804,800 7.4536 7.410 7.410 7.440 7.330 7.610 5,877,002 7.4536 -1.59%
2025-08-27 0 7.530 7.510 7.530 7.480 7.720 3,525,000 26,678,765 7.5684 7.530 7.510 7.530 7.480 7.720 3,525,000 7.5684 -1.05%
2025-08-26 0 7.610 7.600 7.610 7.490 7.680 1,925,012 14,660,431 7.6158 7.610 7.600 7.610 7.490 7.680 1,925,012 7.6158 0.26%
2025-08-25 0 7.590 7.590 7.600 7.380 7.690 3,828,000 29,068,363 7.5936 7.590 7.590 7.600 7.380 7.690 3,828,000 7.5936 1.07%
2025-08-22 0 7.510 7.500 7.510 7.380 7.620 3,203,814 24,069,389 7.5127 7.510 7.500 7.510 7.380 7.620 3,203,814 7.5127 1.62%
2025-08-21 0 7.390 7.370 7.390 7.280 7.470 6,339,525 43,618,067 6.8803 7.390 7.370 7.390 7.280 7.470 6,339,525 6.8803 0.54%
2025-08-20 0 7.350 7.310 7.350 7.150 7.380 2,136,000 15,503,532 7.2582 7.350 7.310 7.350 7.150 7.380 2,136,000 7.2582 0.27%
2025-08-19 0 7.330 7.320 7.330 7.150 7.380 5,136,000 34,961,675 6.8072 7.330 7.320 7.330 7.150 7.380 5,136,000 6.8072 1.38%
2025-08-18 0 7.230 7.230 7.240 7.230 7.370 1,945,000 14,179,885 7.2904 7.230 7.230 7.240 7.230 7.370 1,945,000 7.2904 -0.55%
2025-08-15 0 7.270 7.220 7.270 7.150 7.270 1,453,000 10,484,550 7.2158 7.270 7.220 7.270 7.150 7.270 1,453,000 7.2158 0.41%
2025-08-14 0 7.240 7.220 7.240 7.200 7.520 4,665,300 34,355,863 7.3641 7.240 7.220 7.240 7.200 7.520 4,665,300 7.3641 0.42%
2025-08-13 0 7.210 7.180 7.210 7.100 7.250 2,572,014 18,476,229 7.1836 7.210 7.180 7.210 7.100 7.250 2,572,014 7.1836 0.14%
2025-08-12 0 7.200 7.170 7.200 6.780 7.250 7,412,000 52,273,365 7.0525 7.200 7.170 7.200 6.780 7.250 7,412,000 7.0525 5.73%
2025-08-11 0 6.810 6.790 6.810 6.260 6.820 4,702,001 31,218,690 6.6394 6.810 6.790 6.810 6.260 6.820 4,702,001 6.6394 3.81%
2025-08-08 0 6.560 6.550 6.560 6.300 6.580 2,443,015 15,789,818 6.4633 6.560 6.550 6.560 6.300 6.580 2,443,015 6.4633 1.55%
2025-08-07 0 6.460 6.460 6.470 6.340 6.520 1,531,000 9,876,665 6.4511 6.460 6.460 6.470 6.340 6.520 1,531,000 6.4511 2.22%
2025-08-06 0 6.320 6.310 6.320 6.270 6.470 2,401,700 15,217,395 6.3361 6.320 6.310 6.320 6.270 6.470 2,401,700 6.3361 -0.94%
2025-08-05 0 6.380 6.380 6.390 6.360 6.660 3,749,000 24,054,640 6.4163 6.380 6.380 6.390 6.360 6.660 3,749,000 6.4163 -3.77%
2025-08-04 0 6.630 6.610 6.630 6.510 6.650 1,859,000 12,254,590 6.5920 6.630 6.610 6.630 6.510 6.650 1,859,000 6.5920 1.07%
2025-08-01 0 6.560 6.560 6.570 6.520 6.720 2,725,000 18,013,700 6.6105 6.560 6.560 6.570 6.520 6.720 2,725,000 6.6105 0.15%
2025-07-31 0 6.550 6.550 6.570 6.500 6.680 4,299,000 28,384,455 6.6026 6.550 6.550 6.570 6.500 6.680 4,299,000 6.6026 0.15%
2025-07-30 0 6.540 6.540 6.560 6.440 6.730 4,548,000 30,031,553 6.6032 6.540 6.540 6.560 6.440 6.730 4,548,000 6.6032 0.62%
2025-07-29 0 6.500 6.490 6.500 6.340 6.500 2,874,000 18,477,734 6.4293 6.500 6.490 6.500 6.340 6.500 2,874,000 6.4293 2.36%
2025-07-28 0 6.350 6.350 6.360 6.240 6.520 6,069,000 38,807,933 6.3945 6.350 6.350 6.360 6.240 6.520 6,069,000 6.3945 2.75%
2025-07-25 0 6.180 6.180 6.200 6.160 6.270 2,630,000 16,344,346 6.2146 6.180 6.180 6.200 6.160 6.270 2,630,000 6.2146 -0.32%
2025-07-24 0 6.200 6.160 6.200 6.070 6.210 4,359,000 26,826,525 6.1543 6.200 6.160 6.200 6.070 6.210 4,359,000 6.1543 2.14%
2025-07-23 0 6.070 6.060 6.070 6.000 6.150 3,294,000 20,001,445 6.0721 6.070 6.060 6.070 6.000 6.150 3,294,000 6.0721 -0.33%
2025-07-22 0 6.090 6.080 6.090 5.940 6.120 3,514,000 21,255,812 6.0489 6.090 6.080 6.090 5.940 6.120 3,514,000 6.0489 0.50%
2025-07-21 0 6.060 6.040 6.060 5.610 6.080 6,702,000 39,890,170 5.9520 6.060 6.040 6.060 5.610 6.080 6,702,000 5.9520 8.02%
2025-07-18 0 5.610 5.610 5.620 5.590 5.730 1,069,000 6,024,665 5.6358 5.610 5.610 5.620 5.590 5.730 1,069,000 5.6358 -1.92%
2025-07-17 0 5.720 5.700 5.720 5.630 5.800 1,637,001 9,309,215 5.6867 5.720 5.700 5.720 5.630 5.800 1,637,001 5.6867 -0.87%
2025-07-16 0 5.770 5.750 5.770 5.480 5.820 4,299,000 24,539,046 5.7081 5.770 5.750 5.770 5.480 5.820 4,299,000 5.7081 5.10%
2025-07-15 0 5.490 5.490 5.500 5.360 5.490 2,522,000 13,694,666 5.4301 5.490 5.490 5.500 5.360 5.490 2,522,000 5.4301 1.86%
2025-07-14 0 5.390 5.390 5.420 5.370 5.440 2,712,000 14,645,180 5.4001 5.390 5.390 5.420 5.370 5.440 2,712,000 5.4001 -0.37%
2025-07-11 0 5.410 5.400 5.410 5.370 5.560 4,090,000 22,274,984 5.4462 5.410 5.400 5.410 5.370 5.560 4,090,000 5.4462 -1.46%
2025-07-10 0 5.490 5.490 5.530 5.400 5.540 2,584,000 14,145,350 5.4742 5.490 5.490 5.530 5.400 5.540 2,584,000 5.4742 0.00%
2025-07-09 0 5.490 5.490 5.510 5.480 5.630 1,672,002 9,253,604 5.5344 5.490 5.490 5.510 5.480 5.630 1,672,002 5.5344 -0.36%
2025-07-08 0 5.510 5.510 5.550 5.510 5.630 1,624,000 9,015,090 5.5512 5.510 5.510 5.550 5.510 5.630 1,624,000 5.5512 -0.54%
2025-07-07 0 5.540 5.540 5.550 5.500 5.680 2,166,000 12,089,790 5.5816 5.540 5.540 5.550 5.500 5.680 2,166,000 5.5816 -2.98%
2025-07-04 0 5.710 5.700 5.730 5.630 5.750 2,244,000 12,796,400 5.7025 5.710 5.700 5.730 5.630 5.750 2,244,000 5.7025 -0.35%
2025-07-03 0 5.730 5.730 5.740 5.610 5.810 3,743,001 21,448,915 5.7304 5.730 5.730 5.740 5.610 5.810 3,743,001 5.7304 2.14%
2025-07-02 0 5.610 5.580 5.610 5.470 5.610 1,117,001 6,220,140 5.5686 5.610 5.580 5.610 5.470 5.610 1,117,001 5.5686 2.19%
2025-06-30 0 5.490 5.490 5.550 5.440 5.600 3,350,000 18,432,257 5.5022 5.490 5.490 5.550 5.440 5.600 3,350,000 5.5022 -1.96%
2025-06-27 0 5.600 5.570 5.610 5.480 5.670 2,057,000 11,466,809 5.5745 5.600 5.570 5.610 5.480 5.670 2,057,000 5.5745 1.45%
2025-06-26 0 5.520 5.500 5.520 5.450 5.540 983,000 5,400,090 5.4935 5.520 5.500 5.520 5.450 5.540 983,000 5.4935 0.00%
2025-06-25 0 5.520 5.500 5.520 5.430 5.530 1,939,124 10,642,090 5.4881 5.520 5.500 5.520 5.430 5.530 1,939,124 5.4881 0.91%
2025-06-24 0 5.470 5.450 5.470 5.350 5.690 2,066,001 11,217,430 5.4295 5.470 5.450 5.470 5.350 5.690 2,066,001 5.4295 0.83%
2025-06-23 0 5.700 5.690 5.700 5.620 5.750 1,123,001 6,390,475 5.6905 5.425 5.416 5.425 5.349 5.473 1,179,884 5.4162 -0.35%
2025-06-20 0 5.720 5.670 5.720 5.610 5.770 1,053,000 6,014,670 5.7119 5.444 5.397 5.444 5.340 5.492 1,106,337 5.4366 -0.17%
2025-06-19 0 5.730 5.670 5.730 5.560 5.760 4,149,000 23,421,130 5.6450 5.454 5.397 5.454 5.292 5.482 4,359,157 5.3729 -0.69%
2025-06-18 0 5.770 5.760 5.770 5.730 5.870 2,221,001 12,825,927 5.7748 5.492 5.482 5.492 5.454 5.587 2,333,500 5.4964 -0.86%
2025-06-17 0 5.820 5.800 5.820 5.670 5.890 3,703,000 21,422,640 5.7852 5.539 5.520 5.539 5.397 5.606 3,890,566 5.5063 0.87%
2025-06-16 0 5.770 5.760 5.780 5.500 5.860 3,026,000 17,438,869 5.7630 5.492 5.482 5.501 5.235 5.577 3,179,274 5.4852 3.41%
2025-06-13 0 5.580 5.580 5.600 5.540 5.760 3,055,000 17,187,488 5.6260 5.311 5.311 5.330 5.273 5.482 3,209,743 5.3548 -2.96%
2025-06-12 0 5.750 5.740 5.750 5.380 5.920 10,228,000 58,046,099 5.6752 5.473 5.463 5.473 5.121 5.635 10,746,074 5.4016 6.09%
2025-06-11 0 5.420 5.420 5.430 5.150 5.450 7,116,000 38,136,732 5.3593 5.159 5.159 5.168 4.902 5.187 7,476,443 5.1009 3.24%
2025-06-10 0 5.250 5.240 5.250 5.150 5.300 5,693,000 29,766,918 5.2287 4.997 4.987 4.997 4.902 5.044 5,981,365 4.9766 -1.13%
2025-06-09 0 5.310 5.300 5.310 4.850 5.330 15,355,001 79,615,970 5.1850 5.054 5.044 5.054 4.616 5.073 16,132,770 4.9350 9.48%
2025-06-06 0 4.850 4.820 4.850 4.650 4.850 3,021,001 14,423,171 4.7743 4.616 4.588 4.616 4.426 4.616 3,174,022 4.5441 3.85%
2025-06-05 0 4.670 4.660 4.670 4.590 4.670 1,801,000 8,357,434 4.6404 4.445 4.435 4.445 4.369 4.445 1,892,225 4.4167 0.86%
2025-06-04 0 4.630 4.620 4.640 4.510 4.640 1,177,000 5,400,159 4.5881 4.407 4.397 4.416 4.293 4.416 1,236,618 4.3669 2.43%
2025-06-03 0 4.520 4.520 4.540 4.520 4.570 1,211,001 5,491,004 4.5343 4.302 4.302 4.321 4.302 4.350 1,272,341 4.3157 0.22%
2025-06-02 0 4.510 4.510 4.520 4.490 4.610 1,231,000 5,575,610 4.5293 4.293 4.293 4.302 4.274 4.388 1,293,353 4.3110 -2.17%
2025-05-30 0 4.610 4.610 4.620 4.500 4.670 2,626,000 12,108,419 4.6110 4.388 4.388 4.397 4.283 4.445 2,759,013 4.3887 1.32%
2025-05-29 0 4.550 4.520 4.550 4.470 4.570 1,114,000 5,026,499 4.5121 4.331 4.302 4.331 4.254 4.350 1,170,427 4.2946 0.66%
2025-05-28 0 4.520 4.520 4.540 4.460 4.620 6,228,000 28,429,333 4.5648 4.302 4.302 4.321 4.245 4.397 6,543,464 4.3447 1.35%
2025-05-27 0 4.460 4.420 4.460 4.360 4.480 1,541,000 6,810,150 4.4193 4.245 4.207 4.245 4.150 4.264 1,619,056 4.2062 1.36%
2025-05-26 0 4.400 4.400 4.410 4.390 4.480 1,440,002 6,357,793 4.4151 4.188 4.188 4.197 4.178 4.264 1,512,942 4.2023 -1.12%
2025-05-23 0 4.450 4.420 4.450 4.380 4.450 1,026,000 4,519,450 4.4049 4.235 4.207 4.235 4.169 4.235 1,077,969 4.1926 1.14%
2025-05-22 0 4.400 4.380 4.400 4.350 4.460 1,190,000 5,216,230 4.3834 4.188 4.169 4.188 4.140 4.245 1,250,276 4.1721 -0.45%
2025-05-21 0 4.420 4.400 4.420 4.360 4.490 2,583,000 11,388,122 4.4089 4.207 4.188 4.207 4.150 4.274 2,713,835 4.1963 -0.67%
2025-05-20 0 4.450 4.410 4.450 4.300 4.470 2,101,000 9,240,270 4.3980 4.235 4.197 4.235 4.093 4.254 2,207,421 4.1860 1.60%
2025-05-19 0 4.380 4.380 4.390 4.190 4.390 3,072,002 13,223,245 4.3044 4.169 4.169 4.178 3.988 4.178 3,227,607 4.0969 0.23%
2025-05-16 0 4.370 4.350 4.370 4.320 4.390 1,306,001 5,674,172 4.3447 4.159 4.140 4.159 4.112 4.178 1,372,153 4.1352 -0.46%
2025-05-15 0 4.390 4.390 4.410 4.390 4.490 2,033,000 9,011,555 4.4326 4.178 4.178 4.197 4.178 4.274 2,135,977 4.2189 -2.44%
2025-05-14 0 4.500 4.490 4.500 4.450 4.520 1,043,000 4,665,881 4.4735 4.283 4.274 4.283 4.235 4.302 1,095,831 4.2578 0.22%
2025-05-13 0 4.490 4.470 4.490 4.430 4.520 914,000 4,093,850 4.4790 4.274 4.254 4.274 4.216 4.302 960,296 4.2631 0.45%
2025-05-12 0 4.470 4.450 4.470 4.400 4.580 2,212,001 9,891,271 4.4716 4.254 4.235 4.254 4.188 4.359 2,324,044 4.2561 -0.67%
2025-05-09 0 4.500 4.500 4.510 4.460 4.580 4,753,000 21,516,859 4.5270 4.283 4.283 4.293 4.245 4.359 4,993,751 4.3088 0.67%
2025-05-08 0 4.470 4.450 4.470 4.380 4.510 4,652,000 20,757,621 4.4621 4.254 4.235 4.254 4.169 4.293 4,887,635 4.2470 3.23%
2025-05-07 0 4.330 4.330 4.350 4.270 4.380 790,001 3,413,864 4.3213 4.121 4.121 4.140 4.064 4.169 830,017 4.1130 1.41%
2025-05-06 0 4.270 4.270 4.280 4.240 4.360 2,338,000 10,001,611 4.2778 4.064 4.064 4.074 4.036 4.150 2,456,426 4.0716 -1.84%
2025-05-02 0 4.350 4.340 4.350 4.280 4.400 2,535,000 10,934,135 4.3133 4.140 4.131 4.140 4.074 4.188 2,663,404 4.1053 -2.47%
2025-04-30 0 4.460 4.410 4.460 4.220 4.540 8,871,678 39,464,623 4.4484 4.245 4.197 4.245 4.017 4.321 9,321,051 4.2339 7.21%
2025-04-29 0 4.160 4.130 4.160 4.120 4.220 2,007,000 8,356,990 4.1639 3.959 3.931 3.959 3.921 4.017 2,108,660 3.9632 -0.48%
2025-04-28 0 4.180 4.180 4.200 4.180 4.240 1,817,000 7,648,900 4.2096 3.978 3.978 3.998 3.978 4.036 1,909,036 4.0067 0.00%
2025-04-25 0 4.180 4.180 4.200 4.080 4.260 1,946,000 8,136,690 4.1812 3.978 3.978 3.998 3.883 4.055 2,044,570 3.9797 0.97%
2025-04-24 0 4.140 4.140 4.150 4.100 4.240 2,136,000 8,895,500 4.1646 3.940 3.940 3.950 3.902 4.036 2,244,194 3.9638 -0.48%
2025-04-23 0 4.160 4.150 4.160 3.990 4.170 5,040,000 20,607,400 4.0888 3.959 3.950 3.959 3.798 3.969 5,295,289 3.8916 5.32%
2025-04-22 0 3.950 3.950 4.000 3.930 4.010 2,784,000 11,018,180 3.9577 3.760 3.760 3.807 3.741 3.817 2,925,017 3.7669 -0.25%
2025-04-17 0 3.960 3.960 3.990 3.920 4.030 3,553,000 14,094,425 3.9669 3.769 3.769 3.798 3.731 3.836 3,732,968 3.7757 0.25%
2025-04-16 0 3.950 3.930 3.950 3.900 4.010 2,749,000 10,867,690 3.9533 3.760 3.741 3.760 3.712 3.817 2,888,244 3.7627 -1.50%
2025-04-15 0 4.010 3.990 4.010 3.960 4.010 2,062,000 8,211,620 3.9824 3.817 3.798 3.817 3.769 3.817 2,166,445 3.7904 0.75%
2025-04-14 0 3.980 3.980 4.000 3.970 4.020 2,228,000 8,897,300 3.9934 3.788 3.788 3.807 3.779 3.826 2,340,854 3.8009 -0.50%
2025-04-11 0 4.000 3.980 4.000 3.930 4.000 2,382,000 9,453,965 3.9689 3.807 3.788 3.807 3.741 3.807 2,502,654 3.7776 -0.50%
2025-04-10 0 4.020 4.020 4.030 3.950 4.060 4,185,000 16,697,590 3.9899 3.826 3.826 3.836 3.760 3.864 4,396,981 3.7975 0.50%
2025-04-09 0 4.000 3.970 4.000 3.870 4.020 3,358,000 13,334,750 3.9710 3.807 3.779 3.807 3.683 3.826 3,528,091 3.7796 0.25%
2025-04-08 0 3.990 3.990 4.000 3.940 4.050 2,559,000 10,241,489 4.0021 3.798 3.798 3.807 3.750 3.855 2,688,620 3.8092 1.01%
2025-04-07 0 3.950 3.930 3.970 3.850 4.140 6,689,000 26,367,760 3.9420 3.760 3.741 3.779 3.664 3.940 7,027,815 3.7519 -7.06%
2025-04-03 0 4.250 4.250 4.260 4.210 4.390 1,519,982 6,453,822 4.2460 4.045 4.045 4.055 4.007 4.178 1,596,973 4.0413 -1.85%
2025-04-02 0 4.330 4.320 4.330 4.220 4.450 4,398,500 19,093,753 4.3410 4.121 4.112 4.121 4.017 4.235 4,621,295 4.1317 2.61%
2025-04-01 0 4.220 4.190 4.220 4.100 4.270 2,705,000 11,323,400 4.1861 4.017 3.988 4.017 3.902 4.064 2,842,015 3.9843 1.20%
2025-03-31 0 4.170 4.150 4.170 4.020 4.410 9,795,000 40,418,180 4.1264 3.969 3.950 3.969 3.826 4.197 10,291,141 3.9275 -8.35%
2025-03-28 0 4.550 4.520 4.550 4.490 4.590 1,195,000 5,410,810 4.5279 4.331 4.302 4.331 4.274 4.369 1,255,530 4.3096 -0.22%
2025-03-27 0 4.560 4.540 4.560 4.460 4.650 3,948,700 18,035,650 4.5675 4.340 4.321 4.340 4.245 4.426 4,148,712 4.3473 0.00%
2025-03-26 0 4.560 4.560 4.580 4.500 4.600 1,507,000 6,863,890 4.5547 4.340 4.340 4.359 4.283 4.378 1,583,333 4.3351 0.44%
2025-03-25 0 4.540 4.500 4.540 4.480 4.600 2,276,000 10,289,630 4.5209 4.321 4.283 4.321 4.264 4.378 2,391,285 4.3030 -1.73%
2025-03-24 0 4.620 4.600 4.620 4.300 4.640 6,088,000 27,265,840 4.4786 4.397 4.378 4.397 4.093 4.416 6,396,372 4.2627 5.96%
2025-03-21 0 4.360 4.350 4.360 4.290 4.390 1,386,000 6,011,300 4.3372 4.150 4.140 4.150 4.083 4.178 1,456,204 4.1281 0.00%
2025-03-20 0 4.360 4.360 4.400 4.330 4.460 3,533,000 15,531,780 4.3962 4.150 4.150 4.188 4.121 4.245 3,711,955 4.1843 -0.68%
2025-03-19 0 4.390 4.370 4.390 4.350 4.400 2,027,000 8,880,164 4.3809 4.178 4.159 4.178 4.140 4.188 2,129,673 4.1697 -0.23%
2025-03-18 0 4.400 4.380 4.400 4.290 4.400 3,068,205 13,351,191 4.3515 4.188 4.169 4.188 4.083 4.188 3,223,617 4.1417 0.69%
2025-03-17 0 4.370 4.370 4.380 4.140 4.410 6,427,500 27,866,025 4.3354 4.159 4.159 4.169 3.940 4.197 6,753,069 4.1264 5.56%
2025-03-14 0 4.140 4.140 4.150 4.060 4.180 2,629,000 10,829,860 4.1194 3.940 3.940 3.950 3.864 3.978 2,762,165 3.9208 1.22%
2025-03-13 0 4.090 4.090 4.100 4.050 4.190 5,359,000 22,000,540 4.1053 3.893 3.893 3.902 3.855 3.988 5,630,447 3.9074 -0.49%
2025-03-12 0 4.110 4.090 4.110 3.950 4.180 10,601,000 43,453,370 4.0990 3.912 3.893 3.912 3.760 3.978 11,137,967 3.9014 3.53%
2025-03-11 0 3.970 3.950 3.970 3.900 3.970 754,000 2,975,550 3.9464 3.779 3.760 3.779 3.712 3.779 792,192 3.7561 1.02%
2025-03-10 0 3.930 3.930 3.940 3.910 3.960 582,000 2,287,920 3.9311 3.741 3.741 3.750 3.721 3.769 611,480 3.7416 -0.76%
2025-03-07 0 3.960 3.960 3.970 3.920 3.980 1,471,000 5,814,052 3.9524 3.769 3.769 3.779 3.731 3.788 1,545,510 3.7619 0.51%
2025-03-06 0 3.940 3.940 3.950 3.930 3.980 1,280,799 5,057,696 3.9489 3.750 3.750 3.760 3.741 3.788 1,345,675 3.7585 0.25%
2025-03-05 0 3.930 3.930 3.940 3.910 3.990 2,238,000 8,821,933 3.9419 3.741 3.741 3.750 3.721 3.798 2,351,360 3.7518 0.26%
2025-03-04 0 3.920 3.920 3.960 3.880 3.960 557,000 2,182,790 3.9188 3.731 3.731 3.769 3.693 3.769 585,213 3.7299 -0.25%
2025-03-03 0 3.930 3.930 3.970 3.900 3.990 9,970,000 38,627,269 3.8743 3.741 3.741 3.779 3.712 3.798 10,475,006 3.6876 1.81%
2025-02-28 0 3.860 3.860 3.890 3.860 3.960 1,943,000 7,571,400 3.8968 3.674 3.674 3.702 3.674 3.769 2,041,418 3.7089 -2.53%
2025-02-27 0 3.960 3.920 3.960 3.860 3.960 2,449,322 9,540,429 3.8951 3.769 3.731 3.769 3.674 3.769 2,573,386 3.7073 1.02%
2025-02-26 0 3.920 3.920 3.940 3.900 3.960 3,657,669 14,314,446 3.9135 3.731 3.731 3.750 3.712 3.769 3,842,939 3.7249 -0.51%
2025-02-25 0 3.940 3.930 3.940 3.890 4.000 3,250,331 12,771,331 3.9292 3.750 3.741 3.750 3.702 3.807 3,414,968 3.7398 -0.51%
2025-02-24 0 3.960 3.950 3.980 3.930 4.070 1,818,000 7,246,560 3.9860 3.769 3.760 3.788 3.741 3.874 1,910,086 3.7938 1.02%
2025-02-21 0 3.920 3.910 3.920 3.900 3.950 1,067,000 4,173,150 3.9111 3.731 3.721 3.731 3.712 3.760 1,121,046 3.7225 0.51%
2025-02-20 0 3.900 3.900 3.950 3.880 3.980 906,000 3,554,640 3.9234 3.712 3.712 3.760 3.693 3.788 951,891 3.7343 -1.76%
2025-02-19 0 3.970 3.940 3.970 3.930 3.970 1,181,000 4,661,667 3.9472 3.779 3.750 3.779 3.741 3.779 1,240,821 3.7569 0.76%
2025-02-18 0 3.940 3.940 3.970 3.920 4.020 1,102,000 4,382,602 3.9770 3.750 3.750 3.779 3.731 3.826 1,157,819 3.7852 0.51%
2025-02-17 0 3.920 3.920 3.950 3.900 3.960 734,000 2,884,142 3.9293 3.731 3.731 3.760 3.712 3.769 771,179 3.7399 0.26%
2025-02-14 0 3.910 3.910 3.920 3.870 3.980 1,740,000 6,808,390 3.9129 3.721 3.721 3.731 3.683 3.788 1,828,135 3.7242 0.00%
2025-02-13 0 3.910 3.910 3.940 3.900 4.000 5,893,000 23,179,189 3.9333 3.721 3.721 3.750 3.712 3.807 6,191,495 3.7437 -1.76%
2025-02-12 0 3.980 3.980 4.000 3.940 4.030 3,293,000 13,144,560 3.9917 3.788 3.788 3.807 3.750 3.836 3,459,799 3.7992 1.02%
2025-02-11 0 3.940 3.940 3.980 3.930 3.990 978,000 3,864,300 3.9512 3.750 3.750 3.788 3.741 3.798 1,027,538 3.7607 -0.51%
2025-02-10 0 3.960 3.960 3.990 3.950 4.000 1,408,000 5,581,000 3.9638 3.769 3.769 3.798 3.760 3.807 1,479,319 3.7727 -1.00%
2025-02-07 0 4.000 3.970 4.010 3.930 4.000 1,033,000 4,103,865 3.9728 3.807 3.779 3.817 3.741 3.807 1,085,324 3.7812 1.52%
2025-02-06 0 3.940 3.940 3.960 3.930 3.980 897,000 3,539,720 3.9462 3.750 3.750 3.769 3.741 3.788 942,435 3.7559 -0.76%
2025-02-05 0 3.970 3.960 3.970 3.950 4.060 1,369,000 5,482,070 4.0044 3.779 3.769 3.779 3.760 3.864 1,438,343 3.8114 -0.50%
2025-02-04 0 3.990 3.990 4.010 3.940 4.010 706,000 2,811,950 3.9829 3.798 3.798 3.817 3.750 3.817 741,761 3.7909 0.50%
2025-02-03 0 3.970 3.970 4.010 3.940 4.160 1,476,250 5,869,954 3.9763 3.779 3.779 3.817 3.750 3.959 1,551,026 3.7846 -2.46%
2025-01-28 0 4.070 4.070 4.100 4.060 4.150 668,000 2,747,580 4.1131 3.874 3.874 3.902 3.864 3.950 701,836 3.9148 -2.16%
2025-01-27 0 4.160 4.140 4.160 4.120 4.240 318,000 1,325,380 4.1679 3.959 3.940 3.959 3.921 4.036 334,107 3.9669 -0.24%
2025-01-24 0 4.170 4.170 4.190 4.040 4.200 1,479,000 6,111,070 4.1319 3.969 3.969 3.988 3.845 3.998 1,553,915 3.9327 2.46%
2025-01-23 0 4.070 4.070 4.080 4.020 4.100 1,121,000 4,548,810 4.0578 3.874 3.874 3.883 3.826 3.902 1,177,781 3.8622 1.75%
2025-01-22 0 4.000 4.000 4.020 3.980 4.080 796,000 3,186,930 4.0037 3.807 3.807 3.826 3.788 3.883 836,319 3.8107 -0.74%
2025-01-21 0 4.030 4.030 4.050 4.020 4.100 364,000 1,475,630 4.0539 3.836 3.836 3.855 3.826 3.902 382,438 3.8585 -0.98%
2025-01-20 0 4.070 4.070 4.080 3.930 4.080 4,294,000 17,203,820 4.0065 3.874 3.874 3.883 3.741 3.883 4,511,502 3.8133 1.75%
2025-01-17 0 4.000 3.940 4.000 3.860 4.010 3,781,000 14,897,300 3.9400 3.807 3.750 3.807 3.674 3.817 3,972,517 3.7501 3.36%
2025-01-16 0 3.870 3.870 3.900 3.850 4.000 1,211,000 4,712,750 3.8916 3.683 3.683 3.712 3.664 3.807 1,272,340 3.7040 -2.76%
2025-01-15 0 3.980 3.940 3.980 3.850 3.980 475,000 1,868,040 3.9327 3.788 3.750 3.788 3.664 3.788 499,060 3.7431 3.11%
2025-01-14 0 3.860 3.860 3.920 3.810 3.920 693,470 2,671,655 3.8526 3.674 3.674 3.731 3.626 3.731 728,596 3.6669 0.78%
2025-01-13 0 3.830 3.830 3.850 3.730 3.850 1,205,000 4,567,195 3.7902 3.645 3.645 3.664 3.550 3.664 1,266,036 3.6075 0.52%
2025-01-10 0 3.810 3.780 3.840 3.780 3.890 583,000 2,227,870 3.8214 3.626 3.598 3.655 3.598 3.702 612,530 3.6372 -1.30%
2025-01-09 0 3.860 3.860 3.890 3.840 3.890 243,000 939,990 3.8683 3.674 3.674 3.702 3.655 3.702 255,309 3.6818 0.78%
2025-01-08 0 3.830 3.830 3.850 3.810 3.920 966,000 3,729,460 3.8607 3.645 3.645 3.664 3.626 3.731 1,014,930 3.6746 -1.54%
2025-01-07 0 3.890 3.890 3.920 3.870 3.940 707,000 2,754,680 3.8963 3.702 3.702 3.731 3.683 3.750 742,811 3.7085 0.52%
2025-01-06 0 3.870 3.870 3.880 3.850 4.030 2,618,000 10,314,020 3.9397 3.683 3.683 3.693 3.664 3.836 2,750,608 3.7497 -3.25%
2025-01-03 0 4.000 4.000 4.030 3.970 4.050 901,000 3,602,340 3.9982 3.807 3.807 3.836 3.779 3.855 946,638 3.8054 -0.25%
2025-01-02 0 4.010 4.010 4.020 4.010 4.100 633,000 2,566,545 4.0546 3.817 3.817 3.826 3.817 3.902 665,063 3.8591 -2.20%
2024-12-31 0 4.100 4.090 4.100 4.040 4.100 210,000 855,740 4.0750 3.902 3.893 3.902 3.845 3.902 220,637 3.8785 1.74%
2024-12-30 0 4.030 4.030 4.070 4.000 4.100 673,000 2,717,260 4.0375 3.836 3.836 3.874 3.807 3.902 707,089 3.8429 0.50%
2024-12-27 0 4.010 4.010 4.040 3.930 4.040 748,000 2,966,370 3.9657 3.817 3.817 3.845 3.741 3.845 785,888 3.7745 1.78%
2024-12-24 0 3.940 3.940 3.950 3.930 3.980 746,000 2,945,810 3.9488 3.750 3.750 3.760 3.741 3.788 783,787 3.7584 -0.25%
2024-12-23 0 3.950 3.950 3.990 3.920 4.000 1,374,000 5,439,650 3.9590 3.760 3.760 3.798 3.731 3.807 1,443,597 3.7681 -1.50%
2024-12-20 0 4.010 3.970 4.010 3.970 4.010 499,049 1,993,612 3.9948 3.817 3.779 3.817 3.779 3.817 524,327 3.8022 0.00%
2024-12-19 0 4.010 4.010 4.020 3.940 4.030 1,199,000 4,782,930 3.9891 3.817 3.817 3.826 3.750 3.836 1,259,732 3.7968 0.00%
2024-12-18 0 4.010 4.000 4.010 3.990 4.060 1,431,000 5,750,740 4.0187 3.817 3.807 3.817 3.798 3.864 1,503,484 3.8249 -0.74%
2024-12-17 0 4.040 4.040 4.060 4.010 4.090 803,000 3,240,710 4.0358 3.845 3.845 3.864 3.817 3.893 843,674 3.8412 -0.25%
2024-12-16 0 4.050 4.050 4.070 4.020 4.080 761,000 3,082,460 4.0505 3.855 3.855 3.874 3.826 3.883 799,547 3.8553 -0.25%
2024-12-13 0 4.060 4.040 4.060 4.040 4.110 681,000 2,768,150 4.0648 3.864 3.845 3.864 3.845 3.912 715,494 3.8689 -1.22%
2024-12-12 0 4.110 4.110 4.130 4.090 4.140 793,000 3,265,190 4.1175 3.912 3.912 3.931 3.893 3.940 833,167 3.9190 -0.72%
2024-12-11 0 4.140 4.120 4.160 4.110 4.170 677,524 2,799,873 4.1325 3.940 3.921 3.959 3.912 3.969 711,842 3.9333 -0.24%
2024-12-10 0 4.150 4.130 4.150 4.120 4.350 952,000 3,993,690 4.1951 3.950 3.931 3.950 3.921 4.140 1,000,221 3.9928 -2.12%
2024-12-09 0 4.240 4.230 4.240 4.140 4.240 1,085,000 4,544,280 4.1883 4.036 4.026 4.036 3.940 4.036 1,139,958 3.9864 1.68%
2024-12-06 0 4.170 4.170 4.180 4.150 4.230 388,000 1,623,260 4.1837 3.969 3.969 3.978 3.950 4.026 407,653 3.9820 -1.42%
2024-12-05 0 4.230 4.170 4.230 4.160 4.240 789,000 3,305,930 4.1900 4.026 3.969 4.026 3.959 4.036 828,965 3.9880 0.71%
2024-12-04 0 4.200 4.170 4.200 4.160 4.230 679,000 2,845,050 4.1901 3.998 3.969 3.998 3.959 4.026 713,393 3.9881 -0.24%
2024-12-03 0 4.210 4.170 4.210 4.120 4.220 1,432,000 5,985,655 4.1799 4.007 3.969 4.007 3.921 4.017 1,504,534 3.9784 1.45%
2024-12-02 0 4.150 4.100 4.150 4.080 4.160 1,591,000 6,543,990 4.1131 3.950 3.902 3.950 3.883 3.959 1,671,588 3.9148 1.22%
2024-11-29 0 4.100 4.070 4.100 4.030 4.120 994,000 4,037,866 4.0622 3.902 3.874 3.902 3.836 3.921 1,044,349 3.8664 1.23%
2024-11-28 0 4.050 4.030 4.050 4.040 4.110 304,000 1,233,850 4.0587 3.855 3.836 3.855 3.845 3.912 319,398 3.8630 -1.46%
2024-11-27 0 4.110 4.080 4.120 3.910 4.130 731,000 2,949,220 4.0345 3.912 3.883 3.921 3.721 3.931 768,027 3.8400 1.73%
2024-11-26 0 4.040 4.000 4.040 3.960 4.080 940,000 3,772,986 4.0138 3.845 3.807 3.845 3.769 3.883 987,613 3.8203 0.25%
2024-11-25 0 4.030 4.030 4.080 4.020 4.090 1,616,000 6,526,330 4.0386 3.836 3.836 3.883 3.826 3.893 1,697,854 3.8439 -0.74%
2024-11-22 0 4.060 4.030 4.090 4.020 4.160 534,000 2,185,106 4.0920 3.864 3.836 3.893 3.826 3.959 561,048 3.8947 -2.87%
2024-11-21 0 4.180 4.130 4.180 4.130 4.200 869,000 3,622,640 4.1687 3.978 3.931 3.978 3.931 3.998 913,017 3.9678 1.21%
2024-11-20 0 4.130 4.120 4.150 4.090 4.130 379,000 1,558,170 4.1113 3.931 3.921 3.950 3.893 3.931 398,197 3.9131 -0.48%
2024-11-19 0 4.150 4.120 4.150 4.120 4.200 849,000 3,520,600 4.1468 3.950 3.921 3.950 3.921 3.998 892,004 3.9468 0.97%
2024-11-18 0 4.110 4.110 4.150 4.090 4.200 1,359,000 5,591,550 4.1145 3.912 3.912 3.950 3.893 3.998 1,427,837 3.9161 0.49%
2024-11-15 0 4.090 4.040 4.090 4.020 4.100 602,000 2,443,251 4.0586 3.893 3.845 3.893 3.826 3.902 632,493 3.8629 2.25%
2024-11-14 0 4.000 4.000 4.010 4.000 4.080 1,024,000 4,123,810 4.0272 3.807 3.807 3.817 3.807 3.883 1,075,868 3.8330 -0.99%
2024-11-13 0 4.040 4.040 4.080 4.010 4.110 827,000 3,347,030 4.0472 3.845 3.845 3.883 3.817 3.912 868,890 3.8521 -1.22%
2024-11-12 0 4.090 4.050 4.090 4.010 4.220 2,285,000 9,382,963 4.1063 3.893 3.855 3.893 3.817 4.017 2,400,741 3.9084 -1.45%
2024-11-11 0 4.150 4.120 4.160 4.100 4.180 786,000 3,247,550 4.1317 3.950 3.921 3.959 3.902 3.978 825,813 3.9325 0.97%
2024-11-08 0 4.110 4.110 4.140 4.100 4.230 1,672,000 6,907,797 4.1315 3.912 3.912 3.940 3.902 4.026 1,756,691 3.9323 -2.84%
2024-11-07 0 4.230 4.210 4.230 4.120 4.230 975,000 4,075,040 4.1795 4.026 4.007 4.026 3.921 4.026 1,024,386 3.9780 3.17%
2024-11-06 0 4.100 4.100 4.120 4.100 4.260 1,018,000 4,225,780 4.1511 3.902 3.902 3.921 3.902 4.055 1,069,564 3.9509 -0.97%
2024-11-05 0 4.140 4.130 4.140 4.110 4.210 862,000 3,572,675 4.1446 3.940 3.931 3.940 3.912 4.007 905,662 3.9448 -0.24%
2024-11-04 0 4.150 4.140 4.150 4.130 4.210 951,000 3,952,415 4.1561 3.950 3.940 3.950 3.931 4.007 999,171 3.9557 -1.19%
2024-11-01 0 4.200 4.180 4.200 4.090 4.280 1,816,000 7,633,560 4.2035 3.998 3.978 3.998 3.893 4.074 1,907,985 4.0008 2.94%
2024-10-31 0 4.080 4.080 4.110 3.990 4.230 3,010,000 12,398,590 4.1191 3.883 3.883 3.912 3.798 4.026 3,162,464 3.9205 4.88%
2024-10-30 0 3.890 3.890 3.920 3.880 3.940 1,021,000 3,982,550 3.9006 3.702 3.702 3.731 3.693 3.750 1,072,716 3.7126 -1.27%
2024-10-29 0 3.940 3.920 3.940 3.890 4.030 2,441,000 9,612,846 3.9381 3.750 3.731 3.750 3.702 3.836 2,564,643 3.7482 -2.72%
2024-10-28 0 4.050 4.040 4.050 4.000 4.080 1,032,000 4,158,273 4.0293 3.855 3.845 3.855 3.807 3.883 1,084,273 3.8351 -0.49%
2024-10-25 0 4.070 4.030 4.090 4.030 4.080 978,200 3,963,540 4.0519 3.874 3.836 3.893 3.836 3.883 1,027,748 3.8565 -0.97%
2024-10-24 0 4.110 4.070 4.110 4.030 4.170 961,000 3,926,530 4.0859 3.912 3.874 3.912 3.836 3.969 1,009,677 3.8889 -1.20%
2024-10-23 0 4.160 4.130 4.160 4.120 4.210 1,988,000 8,241,030 4.1454 3.959 3.931 3.959 3.921 4.007 2,088,697 3.9455 -0.24%
2024-10-22 0 4.170 4.170 4.180 4.170 4.240 1,046,000 4,393,190 4.2000 3.969 3.969 3.978 3.969 4.036 1,098,983 3.9975 -0.48%
2024-10-21 0 4.190 4.180 4.190 4.170 4.320 1,319,000 5,563,465 4.2179 3.988 3.978 3.988 3.969 4.112 1,385,811 4.0146 -1.41%
2024-10-18 0 4.250 4.220 4.250 4.130 4.250 1,479,000 6,167,170 4.1698 4.045 4.017 4.045 3.931 4.045 1,553,915 3.9688 3.16%
2024-10-17 0 4.120 4.100 4.120 4.100 4.330 2,439,286 10,296,632 4.2212 3.921 3.902 3.921 3.902 4.121 2,562,842 4.0177 -4.41%
2024-10-16 0 4.310 4.310 4.320 3.980 4.310 8,835,229 37,615,283 4.2574 4.102 4.102 4.112 3.788 4.102 9,282,756 4.0522 8.56%
2024-10-15 0 3.970 3.960 3.970 3.940 4.150 1,622,000 6,557,410 4.0428 3.779 3.769 3.779 3.750 3.950 1,704,158 3.8479 -2.46%
2024-10-14 0 4.070 4.070 4.100 3.970 4.240 2,324,000 9,475,438 4.0772 3.874 3.874 3.902 3.779 4.036 2,441,716 3.8806 -1.69%
2024-10-10 0 4.140 4.070 4.140 4.020 4.260 1,203,000 5,001,379 4.1574 3.940 3.874 3.940 3.826 4.055 1,263,935 3.9570 2.73%
2024-10-09 0 4.030 4.020 4.030 3.960 4.300 2,939,000 12,016,246 4.0885 3.836 3.826 3.836 3.769 4.093 3,087,868 3.8914 -4.05%
2024-10-08 0 4.200 4.200 4.220 4.200 4.790 5,272,000 22,992,968 4.3613 3.998 3.998 4.017 3.998 4.559 5,539,040 4.1511 -11.39%
2024-10-07 0 4.740 4.700 4.740 4.310 4.740 8,793,000 40,115,870 4.5623 4.511 4.473 4.511 4.102 4.511 9,238,388 4.3423 9.98%
2024-10-04 0 4.310 4.300 4.310 4.150 4.330 3,843,000 16,464,050 4.2842 4.102 4.093 4.102 3.950 4.121 4,037,658 4.0776 2.62%
2024-10-03 0 4.200 4.190 4.200 4.140 4.400 3,618,000 15,341,950 4.2405 3.998 3.988 3.998 3.940 4.188 3,801,261 4.0360 -3.00%
2024-10-02 0 4.330 4.310 4.330 4.100 4.330 8,117,000 34,379,090 4.2354 4.121 4.102 4.121 3.902 4.121 8,528,146 4.0312 6.39%
2024-09-30 0 4.070 4.070 4.100 3.900 4.130 4,865,918 19,754,332 4.0597 3.874 3.874 3.902 3.712 3.931 5,112,389 3.8640 4.63%
2024-09-27 0 3.890 3.890 3.900 3.780 3.910 14,447,000 54,958,665 3.8042 3.702 3.702 3.712 3.598 3.721 15,178,777 3.6208 1.83%
2024-09-26 0 3.820 3.790 3.820 3.700 3.820 2,103,000 7,969,670 3.7897 3.636 3.607 3.636 3.522 3.636 2,209,522 3.6070 3.52%
2024-09-25 0 3.690 3.660 3.690 3.660 3.800 1,249,000 4,639,080 3.7142 3.512 3.484 3.512 3.484 3.617 1,312,265 3.5352 -0.54%
2024-09-24 0 3.710 3.700 3.710 3.630 3.720 870,000 3,206,650 3.6858 3.531 3.522 3.531 3.455 3.541 914,068 3.5081 2.77%
2024-09-23 0 3.610 3.610 3.650 3.600 3.720 643,000 2,341,830 3.6420 3.436 3.436 3.474 3.426 3.541 675,570 3.4665 -2.17%
2024-09-20 0 3.690 3.630 3.690 3.630 3.710 1,325,199 4,865,192 3.6713 3.512 3.455 3.512 3.455 3.531 1,392,324 3.4943 1.65%
2024-09-19 0 3.630 3.630 3.650 3.620 3.670 433,000 1,579,420 3.6476 3.455 3.455 3.474 3.445 3.493 454,933 3.4718 0.00%
2024-09-17 0 3.630 3.630 3.670 3.620 3.680 210,000 768,640 3.6602 3.455 3.455 3.493 3.445 3.503 220,637 3.4837 -0.27%
2024-09-16 0 3.640 3.610 3.640 3.580 3.640 131,000 473,340 3.6133 3.465 3.436 3.465 3.407 3.465 137,635 3.4391 0.83%
2024-09-13 0 3.610 3.610 3.660 3.610 3.700 155,000 568,020 3.6646 3.436 3.436 3.484 3.436 3.522 162,851 3.4880 -2.43%
2024-09-12 0 3.700 3.630 3.700 3.550 3.700 1,124,000 4,068,980 3.6201 3.522 3.455 3.522 3.379 3.522 1,180,933 3.4456 0.82%
2024-09-11 0 3.670 3.580 3.670 - - 0 0 - 3.493 3.407 3.493 - - 0 - 0.00%
2024-09-10 0 3.670 3.640 3.670 3.590 3.690 1,177,000 4,283,450 3.6393 3.493 3.465 3.493 3.417 3.512 1,236,618 3.4638 -0.27%
2024-09-09 0 3.680 3.650 3.680 3.610 3.710 1,345,000 4,915,160 3.6544 3.503 3.474 3.503 3.436 3.531 1,413,128 3.4782 -0.81%
2024-09-05 0 3.710 3.670 3.710 3.680 3.760 1,713,000 6,347,410 3.7054 3.531 3.493 3.531 3.503 3.579 1,799,768 3.5268 0.27%
2024-09-04 0 3.700 3.680 3.700 3.640 3.720 813,000 2,992,120 3.6803 3.522 3.503 3.522 3.465 3.541 854,180 3.5029 0.00%
2024-09-03 0 3.700 3.680 3.700 3.580 3.740 1,711,000 6,296,990 3.6803 3.522 3.503 3.522 3.407 3.560 1,797,666 3.5029 1.37%
2024-09-02 0 3.650 3.650 3.660 3.580 3.660 1,051,000 3,798,652 3.6143 3.474 3.474 3.484 3.407 3.484 1,104,236 3.4401 -0.27%
2024-08-30 0 3.660 3.660 3.680 3.600 3.710 1,315,000 4,805,000 3.6540 3.484 3.484 3.503 3.426 3.531 1,381,608 3.4778 1.67%
2024-08-29 0 3.600 3.580 3.600 3.550 3.640 1,178,000 4,224,720 3.5863 3.426 3.407 3.426 3.379 3.465 1,237,669 3.4134 0.00%
2024-08-28 0 3.600 3.600 3.620 3.590 3.700 3,325,000 12,095,950 3.6379 3.426 3.426 3.445 3.417 3.522 3,493,420 3.4625 0.56%
2024-08-27 0 3.580 3.580 3.590 3.540 3.630 527,000 1,890,000 3.5863 3.407 3.407 3.417 3.369 3.455 553,694 3.4134 -0.83%
2024-08-26 0 3.610 3.580 3.610 3.530 3.640 1,460,000 5,260,670 3.6032 3.436 3.407 3.436 3.360 3.465 1,533,953 3.4295 4.94%
2024-08-23 0 3.440 3.440 3.480 3.380 3.480 317,000 1,088,210 3.4328 3.274 3.274 3.312 3.217 3.312 333,057 3.2673 -1.15%
2024-08-22 0 3.480 3.480 3.510 3.460 3.510 314,000 1,099,290 3.5009 3.312 3.312 3.341 3.293 3.341 329,905 3.3321 -0.85%
2024-08-21 0 3.510 3.490 3.510 3.470 3.530 99,000 346,400 3.4990 3.341 3.322 3.341 3.303 3.360 104,015 3.3303 0.57%
2024-08-20 0 3.490 3.460 3.500 3.440 3.510 151,000 522,800 3.4623 3.322 3.293 3.331 3.274 3.341 158,649 3.2953 0.58%
2024-08-19 0 3.470 3.470 3.540 3.450 3.560 492,000 1,716,780 3.4894 3.303 3.303 3.369 3.284 3.388 516,921 3.3212 -1.70%
2024-08-16 0 3.530 3.480 3.530 3.470 3.550 290,000 1,013,780 3.4958 3.360 3.312 3.360 3.303 3.379 304,689 3.3273 0.57%
2024-08-15 0 3.510 3.450 3.510 3.390 3.510 1,245,000 4,263,400 3.4244 3.341 3.284 3.341 3.227 3.341 1,308,062 3.2593 2.03%
2024-08-14 0 3.440 3.410 3.440 3.410 3.550 744,000 2,560,410 3.4414 3.274 3.246 3.274 3.246 3.379 781,685 3.2755 -1.71%
2024-08-13 0 3.500 3.490 3.560 3.500 3.570 464,000 1,640,030 3.5345 3.331 3.322 3.388 3.331 3.398 487,503 3.3641 0.00%
2024-08-12 0 3.500 3.500 3.530 3.480 3.560 262,000 920,930 3.5150 3.331 3.331 3.360 3.312 3.388 275,271 3.3455 0.00%
2024-08-09 0 3.500 3.490 3.500 3.450 3.540 696,000 2,425,810 3.4854 3.331 3.322 3.331 3.284 3.369 731,254 3.3173 2.04%
2024-08-08 0 3.430 3.430 3.440 3.390 3.470 236,000 811,120 3.4369 3.265 3.265 3.274 3.227 3.303 247,954 3.2713 -1.15%
2024-08-07 0 3.470 3.430 3.470 3.430 3.490 227,000 786,270 3.4637 3.303 3.265 3.303 3.265 3.322 238,498 3.2968 0.58%
2024-08-06 0 3.450 3.430 3.450 3.380 3.520 254,000 877,370 3.4542 3.284 3.265 3.284 3.217 3.350 266,866 3.2877 1.17%
2024-08-05 0 3.410 3.410 3.420 3.360 3.570 939,000 3,213,460 3.4222 3.246 3.246 3.255 3.198 3.398 986,563 3.2572 -4.48%
2024-08-02 0 3.570 3.550 3.570 3.500 3.600 418,721 1,490,581 3.5598 3.398 3.379 3.398 3.331 3.426 439,930 3.3882 1.71%
2024-08-01 0 3.510 3.510 3.550 3.500 3.580 450,000 1,586,750 3.5261 3.341 3.341 3.379 3.331 3.407 472,794 3.3561 -1.96%
2024-07-31 0 3.580 3.560 3.580 3.500 3.590 326,000 1,161,320 3.5623 3.407 3.388 3.407 3.331 3.417 342,513 3.3906 1.99%
2024-07-30 0 3.510 3.510 3.540 3.510 3.600 679,000 2,413,610 3.5547 3.341 3.341 3.369 3.341 3.426 713,393 3.3833 -2.50%
2024-07-29 0 3.600 3.560 3.600 3.510 3.600 269,000 958,170 3.5620 3.426 3.388 3.426 3.341 3.426 282,626 3.3902 1.69%
2024-07-26 0 3.540 3.520 3.540 3.500 3.580 439,000 1,558,080 3.5492 3.369 3.350 3.369 3.331 3.407 461,236 3.3781 0.00%
2024-07-25 0 3.540 3.500 3.550 3.490 3.560 444,000 1,560,760 3.5152 3.369 3.331 3.379 3.322 3.388 466,490 3.3458 0.00%
2024-07-24 0 3.540 3.540 3.550 3.530 3.620 10,435,000 37,351,160 3.5794 3.369 3.369 3.379 3.360 3.445 10,963,559 3.4068 -1.12%
2024-07-23 0 3.580 3.580 3.590 3.500 3.600 5,123,000 18,131,060 3.5391 3.407 3.407 3.417 3.331 3.426 5,382,493 3.3685 0.28%
2024-07-22 0 3.570 3.570 3.610 3.560 3.590 380,000 1,356,360 3.5694 3.398 3.398 3.436 3.388 3.417 399,248 3.3973 -0.28%
2024-07-19 0 3.580 3.560 3.580 3.560 3.660 702,970 2,537,451 3.6096 3.407 3.388 3.407 3.388 3.484 738,577 3.4356 -2.45%
2024-07-18 0 3.670 3.670 3.700 3.640 3.720 131,000 481,235 3.6735 3.493 3.493 3.522 3.465 3.541 137,635 3.4964 0.27%
2024-07-17 0 3.660 3.630 3.660 3.640 3.710 533,000 1,956,850 3.6714 3.484 3.455 3.484 3.465 3.531 559,998 3.4944 0.00%
2024-07-16 0 3.660 3.650 3.660 3.650 3.770 497,000 1,826,740 3.6755 3.484 3.474 3.484 3.474 3.588 522,174 3.4983 -2.66%
2024-07-15 0 3.760 3.740 3.760 3.650 3.780 1,339,000 4,952,600 3.6987 3.579 3.560 3.579 3.474 3.598 1,406,824 3.5204 0.27%
2024-07-12 0 3.750 3.690 3.750 3.630 3.750 1,350,000 4,992,455 3.6981 3.569 3.512 3.569 3.455 3.569 1,418,381 3.5198 2.18%
2024-07-11 0 3.670 3.640 3.670 3.600 3.690 765,000 2,795,310 3.6540 3.493 3.465 3.493 3.426 3.512 803,749 3.4778 1.38%
2024-07-10 0 3.620 3.600 3.630 3.600 3.660 687,616 2,486,514 3.6161 3.445 3.426 3.455 3.426 3.484 722,445 3.4418 -2.16%
2024-07-09 0 3.700 3.640 3.700 3.600 3.700 608,000 2,209,850 3.6346 3.522 3.465 3.522 3.426 3.522 638,797 3.4594 0.82%
2024-07-08 0 3.670 3.670 3.700 3.650 3.710 848,000 3,109,900 3.6673 3.493 3.493 3.522 3.474 3.531 890,953 3.4905 -2.39%
2024-07-05 0 3.760 3.710 3.760 3.690 3.780 667,000 2,483,410 3.7233 3.579 3.531 3.579 3.512 3.598 700,785 3.5438 0.27%
2024-07-04 0 3.750 3.750 3.780 3.730 3.820 601,000 2,258,910 3.7586 3.569 3.569 3.598 3.550 3.636 631,442 3.5774 -1.57%
2024-07-03 0 3.810 3.810 3.840 3.780 3.860 632,000 2,412,270 3.8169 3.626 3.626 3.655 3.598 3.674 664,012 3.6329 0.00%
2024-07-02 0 3.810 3.810 3.840 3.790 3.930 743,000 2,851,536 3.8379 3.626 3.626 3.655 3.607 3.741 780,635 3.6528 -2.06%
2024-06-28 0 3.890 3.890 3.900 3.750 3.900 970,000 3,744,646 3.8605 3.702 3.702 3.712 3.569 3.712 1,019,133 3.6743 3.46%
2024-06-27 0 3.760 3.720 3.760 3.640 3.760 881,492 3,266,930 3.7061 3.579 3.541 3.579 3.465 3.579 926,142 3.5275 2.45%
2024-06-26 0 3.670 3.670 3.700 3.670 3.720 506,000 1,859,800 3.6755 3.493 3.493 3.522 3.493 3.541 531,630 3.4983 -1.34%
2024-06-25 0 3.720 3.670 3.720 3.680 3.830 1,502,000 5,620,680 3.7421 3.541 3.493 3.541 3.503 3.645 1,578,080 3.5617 0.27%
2024-06-24 0 3.710 3.700 3.710 3.610 3.720 1,599,000 5,870,930 3.6716 3.531 3.522 3.531 3.436 3.541 1,679,993 3.4946 -1.33%
2024-06-21 0 3.760 3.710 3.760 3.680 3.780 731,000 2,729,850 3.7344 3.579 3.531 3.579 3.503 3.598 768,027 3.5544 0.80%
2024-06-20 0 3.730 3.730 3.770 3.730 3.790 699,000 2,619,985 3.7482 3.550 3.550 3.588 3.550 3.607 734,406 3.5675 -0.53%
2024-06-19 0 3.750 3.730 3.750 3.720 3.770 1,308,000 4,912,040 3.7554 3.569 3.550 3.569 3.541 3.588 1,374,253 3.5743 0.81%
2024-06-18 0 3.720 3.710 3.720 3.700 3.760 936,000 3,482,550 3.7207 3.541 3.531 3.541 3.522 3.579 983,411 3.5413 0.00%
2024-06-17 0 3.720 3.700 3.720 3.700 3.870 876,000 3,290,825 3.7566 3.541 3.522 3.541 3.522 3.683 920,372 3.5755 -3.12%
2024-06-14 0 3.840 3.820 3.850 3.790 3.910 489,000 1,881,110 3.8469 3.655 3.636 3.664 3.607 3.721 513,769 3.6614 0.52%
2024-06-13 0 3.820 3.810 3.820 3.750 3.840 596,000 2,262,975 3.7969 3.636 3.626 3.636 3.569 3.655 626,189 3.6139 0.26%
2024-06-12 0 3.810 3.810 3.820 3.800 3.840 265,000 1,011,080 3.8154 3.626 3.626 3.636 3.617 3.655 278,423 3.6315 0.00%
2024-06-11 0 3.810 3.800 3.810 3.730 3.870 1,061,020 4,008,316 3.7778 3.626 3.617 3.626 3.550 3.683 1,114,763 3.5957 -1.30%
2024-06-07 0 3.860 3.840 3.860 3.800 3.880 661,000 2,536,910 3.8380 3.674 3.655 3.674 3.617 3.693 694,481 3.6530 0.26%
2024-06-06 0 3.850 3.800 3.850 3.800 3.880 908,000 3,479,200 3.8317 3.664 3.617 3.664 3.617 3.693 953,992 3.6470 0.52%
2024-06-05 0 3.830 3.830 3.840 3.820 3.930 1,264,604 4,877,965 3.8573 3.645 3.645 3.655 3.636 3.741 1,328,659 3.6713 -2.30%
2024-06-04 0 3.920 3.900 3.920 3.890 4.010 643,000 2,542,040 3.9534 3.731 3.712 3.731 3.702 3.817 675,570 3.7628 -0.51%
2024-06-03 0 3.940 3.930 3.940 3.920 4.030 1,404,000 5,600,520 3.9890 3.750 3.741 3.750 3.731 3.836 1,475,116 3.7967 -1.01%
2024-05-31 0 3.980 3.980 3.990 3.920 4.030 2,837,000 11,308,680 3.9861 3.788 3.788 3.798 3.731 3.836 2,980,701 3.7940 0.76%
2024-05-30 0 3.950 3.940 3.950 3.770 4.020 3,286,000 12,789,380 3.8921 3.760 3.750 3.760 3.588 3.826 3,452,444 3.7044 0.00%
2024-05-29 0 3.950 3.920 3.950 3.810 3.970 2,481,000 9,686,730 3.9044 3.760 3.731 3.760 3.626 3.779 2,606,669 3.7161 3.13%
2024-05-28 0 3.830 3.830 3.860 3.790 3.930 772,000 2,976,450 3.8555 3.645 3.645 3.674 3.607 3.741 811,104 3.6696 0.00%
2024-05-27 0 3.830 3.830 3.850 3.750 3.860 677,000 2,580,050 3.8110 3.645 3.645 3.664 3.569 3.674 711,292 3.6273 0.79%
2024-05-24 0 3.800 3.790 3.800 3.760 3.850 457,000 1,741,390 3.8105 3.617 3.607 3.617 3.579 3.664 480,148 3.6268 -1.81%
2024-05-23 0 3.870 3.840 3.880 3.800 3.960 1,414,000 5,440,630 3.8477 3.683 3.655 3.693 3.617 3.769 1,485,623 3.6622 -2.76%
2024-05-22 0 3.980 3.950 3.980 3.950 4.030 1,586,000 6,331,665 3.9922 3.788 3.760 3.788 3.760 3.836 1,666,335 3.7998 0.00%
2024-05-21 0 3.980 3.960 3.980 3.950 4.120 1,766,000 7,103,810 4.0225 3.788 3.769 3.788 3.760 3.921 1,855,452 3.8286 0.10%
2024-05-20 0 4.240 4.220 4.240 4.120 4.300 4,387,000 18,545,750 4.2274 3.784 3.766 3.784 3.677 3.838 4,915,257 3.7731 2.17%
2024-05-17 0 4.150 4.140 4.150 4.050 4.170 2,399,000 9,849,690 4.1057 3.704 3.695 3.704 3.615 3.722 2,687,874 3.6645 1.72%
2024-05-16 0 4.080 4.080 4.090 4.060 4.230 2,535,000 10,450,770 4.1226 3.642 3.642 3.650 3.624 3.775 2,840,250 3.6795 0.49%
2024-05-14 0 4.060 4.040 4.060 3.950 4.060 1,900,000 7,612,350 4.0065 3.624 3.606 3.624 3.525 3.624 2,128,787 3.5759 1.75%
2024-05-13 0 3.990 3.980 3.990 3.930 4.060 2,534,000 10,114,790 3.9916 3.561 3.552 3.561 3.508 3.624 2,839,129 3.5626 3.10%
2024-05-10 0 3.870 3.870 3.880 3.840 3.940 2,384,000 9,240,880 3.8762 3.454 3.454 3.463 3.427 3.517 2,671,067 3.4596 -1.02%
2024-05-09 0 3.910 3.890 3.910 3.650 3.920 4,085,000 15,698,450 3.8429 3.490 3.472 3.490 3.258 3.499 4,576,892 3.4299 8.01%
2024-05-08 0 3.620 3.620 3.630 3.610 3.780 2,887,000 10,550,970 3.6546 3.231 3.231 3.240 3.222 3.374 3,234,636 3.2619 -3.98%
2024-05-07 0 3.770 3.760 3.770 3.700 3.830 4,326,000 16,317,665 3.7720 3.365 3.356 3.365 3.302 3.418 4,846,912 3.3666 2.17%
2024-05-06 0 3.690 3.660 3.690 3.550 3.690 955,000 3,450,920 3.6135 3.293 3.267 3.293 3.168 3.293 1,069,996 3.2252 0.82%
2024-05-03 0 3.660 3.660 3.670 3.620 3.740 2,287,000 8,421,000 3.6821 3.267 3.267 3.276 3.231 3.338 2,562,387 3.2864 0.27%
2024-05-02 0 3.650 3.640 3.650 3.540 3.650 1,195,000 4,327,280 3.6212 3.258 3.249 3.258 3.160 3.258 1,338,895 3.2320 1.96%
2024-04-30 0 3.580 3.540 3.580 3.490 3.610 1,247,000 4,417,240 3.5423 3.195 3.160 3.195 3.115 3.222 1,397,156 3.1616 0.56%
2024-04-29 0 3.560 3.550 3.560 3.550 3.640 890,000 3,185,468 3.5792 3.177 3.168 3.177 3.168 3.249 997,169 3.1945 -1.39%
2024-04-26 0 3.610 3.580 3.610 3.550 3.630 1,507,000 5,405,480 3.5869 3.222 3.195 3.222 3.168 3.240 1,688,464 3.2014 -0.28%
2024-04-25 0 3.620 3.620 3.650 3.580 3.660 393,000 1,422,920 3.6207 3.231 3.231 3.258 3.195 3.267 440,323 3.2315 0.28%
2024-04-24 0 3.610 3.610 3.650 3.600 3.640 776,000 2,807,940 3.6185 3.222 3.222 3.258 3.213 3.249 869,441 3.2296 0.56%
2024-04-23 0 3.590 3.560 3.590 3.550 3.630 819,000 2,925,250 3.5717 3.204 3.177 3.204 3.168 3.240 917,619 3.1879 -1.64%
2024-04-22 0 3.650 3.600 3.660 3.600 3.680 577,000 2,102,920 3.6446 3.258 3.213 3.267 3.213 3.284 646,479 3.2529 0.83%
2024-04-19 0 3.620 3.600 3.620 3.590 3.650 343,000 1,239,138 3.6126 3.231 3.213 3.231 3.204 3.258 384,302 3.2244 -0.82%
2024-04-18 0 3.650 3.600 3.650 3.580 3.660 681,000 2,472,440 3.6306 3.258 3.213 3.258 3.195 3.267 763,002 3.2404 1.96%
2024-04-17 0 3.580 3.580 3.610 3.580 3.650 389,000 1,405,310 3.6126 3.195 3.195 3.222 3.195 3.258 435,841 3.2244 -0.56%
2024-04-16 0 3.600 3.580 3.600 3.580 3.650 792,000 2,862,698 3.6145 3.213 3.195 3.213 3.195 3.258 887,368 3.2261 -1.64%
2024-04-15 0 3.660 3.620 3.660 3.590 3.720 1,238,054 4,522,527 3.6529 3.267 3.231 3.267 3.204 3.320 1,387,133 3.2603 0.27%
2024-04-12 0 3.650 3.620 3.650 3.600 3.700 565,000 2,061,005 3.6478 3.258 3.231 3.258 3.213 3.302 633,034 3.2558 -2.14%
2024-04-11 0 3.730 3.700 3.730 3.690 3.790 1,056,000 3,947,630 3.7383 3.329 3.302 3.329 3.293 3.383 1,183,157 3.3365 -1.32%
2024-04-10 0 3.780 3.750 3.780 3.710 3.800 1,266,000 4,751,390 3.7531 3.374 3.347 3.374 3.311 3.392 1,418,444 3.3497 1.34%
2024-04-09 0 3.730 3.700 3.730 3.690 3.770 977,000 3,643,966 3.7298 3.329 3.302 3.329 3.293 3.365 1,094,645 3.3289 -0.53%
2024-04-08 0 3.750 3.730 3.750 3.620 3.790 846,605 3,168,197 3.7422 3.347 3.329 3.347 3.231 3.383 948,548 3.3400 3.88%
2024-04-05 0 3.610 3.610 3.630 3.590 3.850 2,623,000 9,637,850 3.6744 3.222 3.222 3.240 3.204 3.436 2,938,846 3.2795 -5.99%
2024-04-03 0 3.840 3.800 3.850 3.730 3.870 1,904,913 7,292,155 3.8281 3.427 3.392 3.436 3.329 3.454 2,134,291 3.4167 1.05%
2024-04-02 0 3.800 3.730 3.800 3.710 3.820 1,962,000 7,388,690 3.7659 3.392 3.329 3.392 3.311 3.409 2,198,253 3.3612 1.88%
2024-03-28 0 3.730 3.690 3.730 3.650 3.750 2,515,000 9,307,570 3.7008 3.329 3.293 3.329 3.258 3.347 2,817,842 3.3031 0.54%
2024-03-27 0 3.710 3.690 3.710 3.670 3.750 1,443,000 5,330,010 3.6937 3.311 3.293 3.311 3.276 3.347 1,616,758 3.2967 0.54%
2024-03-26 0 3.690 3.670 3.690 3.670 3.800 894,000 3,326,610 3.7210 3.293 3.276 3.293 3.276 3.392 1,001,650 3.3211 0.00%
2024-03-25 0 3.690 3.690 3.700 3.670 3.820 1,743,000 6,515,482 3.7381 3.293 3.293 3.302 3.276 3.409 1,952,882 3.3363 -3.15%
2024-03-22 0 3.810 3.800 3.810 3.740 3.980 2,240,000 8,534,600 3.8101 3.401 3.392 3.401 3.338 3.552 2,509,728 3.4006 -3.54%
2024-03-21 0 3.950 3.910 3.950 3.830 3.960 4,974,000 19,422,206 3.9047 3.525 3.490 3.525 3.418 3.534 5,572,940 3.4851 3.13%
2024-03-20 0 3.830 3.810 3.840 3.670 3.830 1,908,000 7,204,590 3.7760 3.418 3.401 3.427 3.276 3.418 2,137,750 3.3702 3.79%
2024-03-19 0 3.690 3.690 3.700 3.670 3.820 1,795,000 6,734,980 3.7521 3.293 3.293 3.302 3.276 3.409 2,011,143 3.3488 -2.12%
2024-03-18 0 3.770 3.750 3.770 3.690 3.820 2,534,000 9,559,280 3.7724 3.365 3.347 3.365 3.293 3.409 2,839,129 3.3670 -0.26%
2024-03-15 0 3.780 3.770 3.780 3.590 3.790 4,656,001 17,217,653 3.6979 3.374 3.365 3.374 3.204 3.383 5,216,649 3.3005 4.71%
2024-03-14 0 3.610 3.600 3.610 3.550 3.630 2,549,680 9,165,016 3.5946 3.222 3.213 3.222 3.168 3.240 2,856,698 3.2083 1.69%
2024-03-13 0 3.550 3.550 3.570 3.440 3.590 2,239,000 7,843,430 3.5031 3.168 3.168 3.186 3.070 3.204 2,508,607 3.1266 1.43%
2024-03-12 0 3.500 3.490 3.500 3.380 3.510 4,026,000 13,886,200 3.4491 3.124 3.115 3.124 3.017 3.133 4,510,787 3.0784 1.45%
2024-03-11 0 3.450 3.450 3.470 3.320 3.500 2,907,000 9,884,490 3.4002 3.079 3.079 3.097 2.963 3.124 3,257,044 3.0348 0.58%
2024-03-08 0 3.430 3.410 3.440 3.340 3.430 2,031,000 6,889,430 3.3921 3.061 3.044 3.070 2.981 3.061 2,275,561 3.0276 2.08%
2024-03-07 0 3.360 3.360 3.370 3.250 3.380 2,705,000 8,950,450 3.3089 2.999 2.999 3.008 2.901 3.017 3,030,720 2.9532 2.13%
2024-03-06 0 3.290 3.290 3.300 3.200 3.290 1,710,000 5,554,160 3.2480 2.936 2.936 2.945 2.856 2.936 1,915,908 2.8990 2.81%
2024-03-05 0 3.200 3.170 3.200 3.160 3.230 935,000 2,982,860 3.1902 2.856 2.829 2.856 2.820 2.883 1,047,587 2.8474 -2.14%
2024-03-04 0 3.270 3.270 3.280 3.210 3.280 1,152,000 3,739,485 3.2461 2.919 2.919 2.927 2.865 2.927 1,290,717 2.8972 0.00%
2024-03-01 0 3.270 3.270 3.280 3.160 3.270 2,208,000 7,130,070 3.2292 2.919 2.919 2.927 2.820 2.919 2,473,874 2.8821 3.48%
2024-02-29 0 3.160 3.160 3.220 3.120 3.260 2,772,000 8,841,090 3.1894 2.820 2.820 2.874 2.785 2.910 3,105,788 2.8466 -0.32%
2024-02-28 0 3.170 3.140 3.180 3.130 3.270 462,000 1,469,863 3.1815 2.829 2.803 2.838 2.794 2.919 517,631 2.8396 -1.25%
2024-02-27 0 3.210 3.210 3.220 3.120 3.220 1,171,000 3,702,080 3.1615 2.865 2.865 2.874 2.785 2.874 1,312,005 2.8217 2.88%
2024-02-26 0 3.120 3.120 3.150 3.120 3.200 1,467,000 4,614,230 3.1454 2.785 2.785 2.811 2.785 2.856 1,643,648 2.8073 -2.80%
2024-02-23 0 3.210 3.200 3.210 3.140 3.220 1,168,000 3,723,820 3.1882 2.865 2.856 2.865 2.803 2.874 1,308,644 2.8456 1.58%
2024-02-22 0 3.160 3.150 3.160 3.050 3.160 4,094,000 12,668,960 3.0945 2.820 2.811 2.820 2.722 2.820 4,586,976 2.7619 3.61%
2024-02-21 0 3.050 3.050 3.080 2.990 3.130 1,350,000 4,148,570 3.0730 2.722 2.722 2.749 2.669 2.794 1,512,559 2.7427 1.33%
2024-02-20 0 3.010 3.010 3.030 2.990 3.060 469,000 1,411,300 3.0092 2.687 2.687 2.704 2.669 2.731 525,474 2.6858 -1.31%
2024-02-19 0 3.050 2.990 3.050 2.980 3.060 1,195,000 3,595,190 3.0085 2.722 2.669 2.722 2.660 2.731 1,338,895 2.6852 2.35%
2024-02-16 0 2.980 2.980 3.000 2.860 3.030 1,304,000 3,865,920 2.9647 2.660 2.660 2.678 2.553 2.704 1,461,020 2.6460 3.47%
2024-02-15 0 2.880 2.880 2.920 2.880 2.990 1,801,000 5,242,140 2.9107 2.570 2.570 2.606 2.570 2.669 2,017,866 2.5979 -4.00%
2024-02-14 0 3.000 2.980 3.000 2.950 3.080 1,073,000 3,215,010 2.9963 2.678 2.660 2.678 2.633 2.749 1,202,204 2.6743 -1.64%
2024-02-09 0 3.050 3.050 3.100 3.040 3.150 785,000 2,419,560 3.0822 2.722 2.722 2.767 2.713 2.811 879,525 2.7510 -3.17%
2024-02-08 0 3.150 3.150 3.180 3.150 3.210 1,623,576 5,157,063 3.1764 2.811 2.811 2.838 2.811 2.865 1,819,078 2.8350 -0.94%
2024-02-07 0 3.180 3.160 3.180 3.150 3.320 1,704,000 5,477,630 3.2146 2.838 2.820 2.838 2.811 2.963 1,909,186 2.8691 -2.75%
2024-02-06 0 3.270 3.250 3.270 3.130 3.290 1,894,000 6,060,960 3.2001 2.919 2.901 2.919 2.794 2.936 2,122,064 2.8562 1.24%
2024-02-05 0 3.230 3.190 3.230 3.130 3.240 293,000 932,940 3.1841 2.883 2.847 2.883 2.794 2.892 328,281 2.8419 0.94%
2024-02-02 0 3.200 3.200 3.220 3.200 3.320 406,000 1,318,100 3.2466 2.856 2.856 2.874 2.856 2.963 454,888 2.8976 0.31%
2024-02-01 0 3.190 3.180 3.190 3.140 3.240 509,000 1,619,330 3.1814 2.847 2.838 2.847 2.803 2.892 570,291 2.8395 -2.45%
2024-01-31 0 3.270 3.170 3.280 3.130 3.270 529,000 1,683,430 3.1823 2.919 2.829 2.927 2.794 2.919 592,699 2.8403 2.83%
2024-01-30 0 3.180 3.180 3.190 3.170 3.320 410,000 1,317,960 3.2145 2.838 2.838 2.847 2.829 2.963 459,370 2.8691 -3.64%
2024-01-29 0 3.300 3.250 3.300 3.240 3.300 479,000 1,573,470 3.2849 2.945 2.901 2.945 2.892 2.945 536,678 2.9319 2.48%
2024-01-26 0 3.220 3.190 3.220 3.190 3.350 1,733,000 5,643,904 3.2567 2.874 2.847 2.874 2.847 2.990 1,941,678 2.9067 -1.83%
2024-01-25 0 3.280 3.260 3.280 3.160 3.280 1,580,000 5,070,770 3.2093 2.927 2.910 2.927 2.820 2.927 1,770,254 2.8644 2.50%
2024-01-24 0 3.200 3.170 3.200 3.140 3.250 725,000 2,305,700 3.1803 2.856 2.829 2.856 2.803 2.901 812,300 2.8385 0.63%
2024-01-23 0 3.180 3.180 3.220 3.110 3.230 470,000 1,495,148 3.1812 2.838 2.838 2.874 2.776 2.883 526,595 2.8393 1.60%
2024-01-22 0 3.130 3.080 3.130 3.080 3.250 1,536,000 4,808,867 3.1308 2.794 2.749 2.794 2.749 2.901 1,720,956 2.7943 -3.69%
2024-01-19 0 3.250 3.250 3.270 3.190 3.290 603,000 1,967,900 3.2635 2.901 2.901 2.919 2.847 2.936 675,610 2.9128 0.93%
2024-01-18 0 3.220 3.180 3.220 3.110 3.230 511,000 1,614,170 3.1588 2.874 2.838 2.874 2.776 2.883 572,532 2.8194 1.90%
2024-01-17 0 3.160 3.160 3.180 3.160 3.310 1,648,000 5,276,034 3.2015 2.820 2.820 2.838 2.820 2.954 1,846,443 2.8574 -3.95%
2024-01-16 0 3.290 3.290 3.330 3.240 3.320 717,000 2,354,520 3.2838 2.936 2.936 2.972 2.892 2.963 803,337 2.9309 -0.90%
2024-01-15 0 3.320 3.310 3.320 3.280 3.360 550,000 1,817,050 3.3037 2.963 2.954 2.963 2.927 2.999 616,228 2.9487 -1.48%
2024-01-12 0 3.370 3.360 3.370 3.360 3.400 54,000 182,600 3.3815 3.008 2.999 3.008 2.999 3.035 60,502 3.0181 -0.88%
2024-01-11 0 3.400 3.390 3.400 3.370 3.420 241,000 820,740 3.4056 3.035 3.026 3.035 3.008 3.052 270,020 3.0396 0.59%
2024-01-10 0 3.380 3.360 3.380 3.310 3.380 611,000 2,048,850 3.3533 3.017 2.999 3.017 2.954 3.017 684,573 2.9929 0.90%
2024-01-09 0 3.350 3.300 3.350 3.300 3.360 514,000 1,711,440 3.3296 2.990 2.945 2.990 2.945 2.999 575,893 2.9718 1.52%
2024-01-08 0 3.300 3.300 3.370 3.300 3.370 439,000 1,464,518 3.3360 2.945 2.945 3.008 2.945 3.008 491,862 2.9775 -2.94%
2024-01-05 0 3.400 3.360 3.400 3.340 3.400 504,760 1,699,948 3.3678 3.035 2.999 3.035 2.981 3.035 565,540 3.0059 0.00%
2024-01-04 0 3.400 3.400 3.420 3.390 3.460 623,000 2,141,020 3.4366 3.035 3.035 3.052 3.026 3.088 698,018 3.0673 -0.58%
2024-01-03 0 3.420 3.410 3.430 3.370 3.470 459,000 1,564,760 3.4091 3.052 3.044 3.061 3.008 3.097 514,270 3.0427 -1.16%
2024-01-02 0 3.460 3.420 3.460 3.430 3.490 192,000 664,650 3.4617 3.088 3.052 3.088 3.061 3.115 215,120 3.0897 -0.86%
2023-12-29 0 3.490 3.490 3.500 3.430 3.490 394,000 1,361,210 3.4548 3.115 3.115 3.124 3.061 3.115 441,443 3.0835 0.58%
2023-12-28 0 3.470 3.420 3.470 3.390 3.470 561,894 1,920,602 3.4181 3.097 3.052 3.097 3.026 3.097 629,554 3.0507 2.36%
2023-12-27 0 3.390 3.360 3.410 3.340 3.390 264,122 887,570 3.3605 3.026 2.999 3.044 2.981 3.026 295,926 2.9993 0.30%
2023-12-22 0 3.380 3.360 3.380 3.360 3.470 568,000 1,933,270 3.4036 3.017 2.999 3.017 2.999 3.097 636,395 3.0378 -1.17%
2023-12-21 0 3.420 3.390 3.420 3.320 3.420 269,197 909,594 3.3789 3.052 3.026 3.052 2.963 3.052 301,612 3.0158 0.59%
2023-12-20 0 3.400 3.380 3.400 3.310 3.400 740,000 2,484,610 3.3576 3.035 3.017 3.035 2.954 3.035 829,106 2.9967 2.41%
2023-12-19 0 3.320 3.320 3.340 3.280 3.360 327,000 1,083,570 3.3137 2.963 2.963 2.981 2.927 2.999 366,375 2.9575 -1.19%
2023-12-18 0 3.360 3.330 3.360 3.310 3.400 404,000 1,357,350 3.3598 2.999 2.972 2.999 2.954 3.035 452,647 2.9987 0.30%
2023-12-15 0 3.350 3.330 3.350 3.290 3.360 731,000 2,432,430 3.3275 2.990 2.972 2.990 2.936 2.999 819,023 2.9699 2.45%
2023-12-14 0 3.270 3.260 3.270 3.230 3.300 396,000 1,288,900 3.2548 2.919 2.910 2.919 2.883 2.945 443,684 2.9050 0.00%
2023-12-13 0 3.270 3.270 3.290 3.220 3.280 864,000 2,804,320 3.2457 2.919 2.919 2.936 2.874 2.927 968,038 2.8969 -0.30%
2023-12-12 0 3.280 3.280 3.290 3.200 3.280 315,750 1,020,855 3.2331 2.927 2.927 2.936 2.856 2.927 353,771 2.8856 -0.91%
2023-12-11 0 3.310 3.290 3.310 3.200 3.310 501,000 1,626,100 3.2457 2.954 2.936 2.954 2.856 2.954 561,327 2.8969 1.53%
2023-12-08 0 3.260 3.260 3.300 3.260 3.350 260,000 861,530 3.3136 2.910 2.910 2.945 2.910 2.990 291,308 2.9575 -2.40%
2023-12-07 0 3.340 3.330 3.340 3.290 3.350 177,000 586,805 3.3153 2.981 2.972 2.981 2.936 2.990 198,313 2.9590 -0.89%
2023-12-06 0 3.370 3.340 3.370 3.300 3.370 265,000 882,465 3.3301 3.008 2.981 3.008 2.945 3.008 296,910 2.9722 2.43%
2023-12-05 0 3.290 3.290 3.320 3.280 3.410 657,211 2,185,740 3.3258 2.936 2.936 2.963 2.927 3.044 736,349 2.9683 -3.52%
2023-12-04 0 3.410 3.340 3.410 3.350 3.410 348,000 1,170,610 3.3638 3.044 2.981 3.044 2.990 3.044 389,904 3.0023 0.59%
2023-12-01 0 3.390 3.360 3.390 3.300 3.390 302,000 1,008,080 3.3380 3.026 2.999 3.026 2.945 3.026 338,365 2.9793 1.80%
2023-11-30 0 3.330 3.330 3.410 3.330 3.430 743,042 2,509,847 3.3778 2.972 2.972 3.044 2.972 3.061 832,515 3.0148 -1.19%
2023-11-29 0 3.370 3.370 3.410 3.320 3.450 533,000 1,799,613 3.3764 3.008 3.008 3.044 2.963 3.079 597,181 3.0135 -1.75%
2023-11-28 0 3.430 3.410 3.430 3.400 3.450 151,000 518,380 3.4330 3.061 3.044 3.061 3.035 3.079 169,183 3.0640 0.59%
2023-11-27 0 3.410 3.400 3.440 3.380 3.440 341,000 1,159,420 3.4001 3.044 3.035 3.070 3.017 3.070 382,061 3.0346 0.29%
2023-11-24 0 3.400 3.390 3.400 3.380 3.420 292,000 993,510 3.4024 3.035 3.026 3.035 3.017 3.052 327,161 3.0368 -1.45%
2023-11-23 0 3.450 3.440 3.450 3.420 3.490 402,000 1,381,470 3.4365 3.079 3.070 3.079 3.052 3.115 450,406 3.0672 -0.29%
2023-11-22 0 3.460 3.430 3.460 3.410 3.460 95,000 327,260 3.4448 3.088 3.061 3.088 3.044 3.088 106,439 3.0746 0.87%
2023-11-21 0 3.430 3.390 3.430 3.380 3.450 372,000 1,273,620 3.4237 3.061 3.026 3.061 3.017 3.079 416,794 3.0558 1.48%
2023-11-20 0 3.380 3.370 3.380 3.350 3.410 299,000 1,011,960 3.3845 3.017 3.008 3.017 2.990 3.044 335,004 3.0207 0.00%
2023-11-17 0 3.380 3.370 3.380 3.360 3.400 243,000 819,400 3.3720 3.017 3.008 3.017 2.999 3.035 272,261 3.0096 -1.46%
2023-11-16 0 3.430 3.400 3.430 3.400 3.430 356,000 1,214,590 3.4118 3.061 3.035 3.061 3.035 3.061 398,867 3.0451 -0.29%
2023-11-15 0 3.440 3.410 3.440 3.380 3.460 635,000 2,177,530 3.4292 3.070 3.044 3.070 3.017 3.088 711,463 3.0606 0.88%
2023-11-14 0 3.410 3.410 3.420 3.410 3.440 250,000 854,960 3.4198 3.044 3.044 3.052 3.044 3.070 280,104 3.0523 0.29%
2023-11-13 0 3.400 3.400 3.440 3.400 3.480 926,000 3,166,560 3.4196 3.035 3.035 3.070 3.035 3.106 1,037,503 3.0521 -3.13%
2023-11-10 0 3.510 3.460 3.510 3.450 3.520 424,000 1,472,960 3.4740 3.133 3.088 3.133 3.079 3.142 475,056 3.1006 0.29%
2023-11-09 0 3.500 3.460 3.500 3.460 3.530 182,000 635,140 3.4898 3.124 3.088 3.124 3.088 3.151 203,915 3.1147 0.57%
2023-11-08 0 3.480 3.440 3.480 3.410 3.480 417,931 1,442,215 3.4508 3.106 3.070 3.106 3.044 3.106 468,256 3.0800 1.16%
2023-11-07 0 3.440 3.440 3.450 3.430 3.510 415,000 1,433,470 3.4541 3.070 3.070 3.079 3.061 3.133 464,972 3.0829 -2.27%
2023-11-06 0 3.520 3.520 3.540 3.410 3.600 1,091,000 3,811,830 3.4939 3.142 3.142 3.160 3.044 3.213 1,222,372 3.1184 3.23%
2023-11-03 0 3.410 3.430 3.470 3.410 3.480 744,246 2,559,953 3.4397 3.044 3.061 3.097 3.044 3.106 833,864 3.0700 -0.29%
2023-11-02 0 3.420 3.400 3.440 3.400 3.420 148,000 504,560 3.4092 3.052 3.035 3.070 3.035 3.052 165,821 3.0428 0.00%
2023-11-01 0 3.420 3.400 3.420 3.350 3.420 394,000 1,328,466 3.3717 3.052 3.035 3.052 2.990 3.052 441,443 3.0094 0.59%
2023-10-31 0 3.400 3.390 3.400 3.390 3.440 406,000 1,384,310 3.4096 3.035 3.026 3.035 3.026 3.070 454,888 3.0432 -0.87%
2023-10-30 0 3.430 3.410 3.430 3.330 3.440 208,000 708,730 3.4074 3.061 3.044 3.061 2.972 3.070 233,046 3.0412 -0.29%
2023-10-27 0 3.440 3.410 3.440 3.300 3.460 2,235,000 7,570,753 3.3874 3.070 3.044 3.070 2.945 3.088 2,504,126 3.0233 0.88%
2023-10-26 0 3.410 3.410 3.450 3.410 3.450 411,000 1,414,890 3.4426 3.044 3.044 3.079 3.044 3.079 460,490 3.0726 -0.87%
2023-10-25 0 3.440 3.440 3.450 3.370 3.550 487,000 1,669,970 3.4291 3.070 3.070 3.079 3.008 3.168 545,642 3.0606 -0.29%
2023-10-24 0 3.450 3.390 3.450 3.330 3.470 325,000 1,110,308 3.4163 3.079 3.026 3.079 2.972 3.097 364,135 3.0492 1.17%
2023-10-20 0 3.410 3.410 3.420 3.380 3.470 227,197 778,063 3.4246 3.044 3.044 3.052 3.017 3.097 254,555 3.0566 -2.01%
2023-10-19 0 3.480 3.400 3.480 3.380 3.480 1,348,000 4,607,960 3.4184 3.106 3.035 3.106 3.017 3.106 1,510,318 3.0510 0.87%
2023-10-18 0 3.450 3.450 3.470 3.400 3.460 3,759,063 12,950,953 3.4453 3.079 3.079 3.097 3.035 3.088 4,211,707 3.0750 -0.29%
2023-10-17 0 3.460 3.450 3.460 3.440 3.500 233,000 805,390 3.4566 3.088 3.079 3.088 3.070 3.124 261,056 3.0851 1.17%
2023-10-16 0 3.420 3.410 3.420 3.410 3.500 348,000 1,198,390 3.4436 3.052 3.044 3.052 3.044 3.124 389,904 3.0736 -2.29%
2023-10-13 0 3.500 3.490 3.500 3.490 3.560 579,000 2,037,820 3.5196 3.124 3.115 3.124 3.115 3.177 648,720 3.1413 -1.41%
2023-10-12 0 3.550 3.540 3.550 3.540 3.650 718,000 2,560,540 3.5662 3.168 3.160 3.168 3.160 3.258 804,457 3.1829 -1.39%
2023-10-11 0 3.600 3.550 3.620 3.500 3.600 916,000 3,244,970 3.5425 3.213 3.168 3.231 3.124 3.213 1,026,299 3.1618 0.00%
2023-10-10 0 3.600 3.590 3.600 3.600 3.680 671,000 2,427,410 3.6176 3.213 3.204 3.213 3.213 3.284 751,798 3.2288 -1.91%
2023-10-09 0 3.670 3.660 3.670 3.640 3.710 512,000 1,874,300 3.6607 3.276 3.267 3.276 3.249 3.311 573,652 3.2673 -1.08%
2023-10-06 0 3.710 3.710 3.720 3.700 3.760 423,000 1,577,116 3.7284 3.311 3.311 3.320 3.302 3.356 473,935 3.3277 -1.07%
2023-10-05 0 3.750 3.720 3.750 3.720 3.750 49,000 183,050 3.7357 3.347 3.320 3.347 3.320 3.347 54,900 3.3342 0.27%
2023-10-04 0 3.740 3.730 3.750 3.720 3.750 134,000 500,913 3.7382 3.338 3.329 3.347 3.320 3.347 150,135 3.3364 -1.58%
2023-10-03 0 3.800 3.770 3.800 3.760 3.950 275,000 1,052,330 3.8267 3.392 3.365 3.392 3.356 3.525 308,114 3.4154 -3.55%
2023-09-29 0 3.940 3.910 3.940 3.800 3.950 894,000 3,489,490 3.9032 3.517 3.490 3.517 3.392 3.525 1,001,650 3.4837 0.51%
2023-09-28 0 3.920 3.850 3.920 3.660 3.920 948,000 3,596,180 3.7934 3.499 3.436 3.499 3.267 3.499 1,062,153 3.3857 3.43%
2023-09-27 0 3.790 3.750 3.790 3.720 3.820 1,070,000 4,038,390 3.7742 3.383 3.347 3.383 3.320 3.409 1,198,843 3.3686 -1.04%
2023-09-26 0 3.830 3.770 3.830 3.760 3.830 274,000 1,039,125 3.7924 3.418 3.365 3.418 3.356 3.418 306,993 3.3848 0.26%
2023-09-25 0 3.820 3.790 3.820 3.730 3.850 262,000 994,770 3.7968 3.409 3.383 3.409 3.329 3.436 293,549 3.3888 0.79%
2023-09-22 0 3.790 3.790 3.810 3.710 3.840 211,000 800,590 3.7943 3.383 3.383 3.401 3.311 3.427 236,407 3.3865 1.61%
2023-09-21 0 3.730 3.700 3.730 3.700 3.780 775,000 2,890,880 3.7302 3.329 3.302 3.329 3.302 3.374 868,321 3.3293 -1.58%
2023-09-20 0 3.790 3.780 3.800 3.780 3.880 105,000 401,820 3.8269 3.383 3.374 3.392 3.374 3.463 117,643 3.4156 -1.30%
2023-09-19 0 3.840 3.840 3.900 3.800 3.950 387,000 1,480,170 3.8247 3.427 3.427 3.481 3.392 3.525 433,600 3.4137 -0.78%
2023-09-18 0 3.870 3.850 3.870 3.800 3.920 196,000 752,590 3.8397 3.454 3.436 3.454 3.392 3.499 219,601 3.4271 0.00%
2023-09-15 0 3.870 3.830 3.870 3.830 4.010 697,000 2,714,560 3.8946 3.454 3.418 3.454 3.418 3.579 780,929 3.4761 -1.53%
2023-09-14 0 3.930 3.910 3.930 3.800 3.930 512,000 1,980,980 3.8691 3.508 3.490 3.508 3.392 3.508 573,652 3.4533 4.80%
2023-09-13 0 3.750 3.750 3.770 3.730 3.800 291,000 1,093,840 3.7589 3.347 3.347 3.365 3.329 3.392 326,041 3.3549 -1.57%
2023-09-12 0 3.810 3.810 3.830 3.800 3.890 202,000 776,730 3.8452 3.401 3.401 3.418 3.392 3.472 226,324 3.4319 -2.06%
2023-09-11 0 3.890 3.870 3.890 3.850 3.940 582,000 2,259,120 3.8816 3.472 3.454 3.472 3.436 3.517 652,081 3.4645 -1.77%
2023-09-07 0 3.960 3.950 3.960 3.840 4.080 875,000 3,458,030 3.9520 3.534 3.525 3.534 3.427 3.642 980,362 3.5273 -0.50%
2023-09-06 0 3.980 3.970 3.980 3.940 4.000 352,000 1,396,960 3.9686 3.552 3.543 3.552 3.517 3.570 394,386 3.5421 -0.75%
2023-09-05 0 4.010 4.000 4.010 3.960 4.020 1,290,504 5,151,788 3.9921 3.579 3.570 3.579 3.534 3.588 1,445,899 3.5630 1.26%
2023-09-04 0 3.960 3.940 3.960 3.890 4.030 33,997,000 131,728,730 3.8747 3.534 3.517 3.534 3.472 3.597 38,090,720 3.4583 2.33%
2023-08-31 0 3.870 3.870 3.880 3.870 3.930 1,316,000 5,142,294 3.9075 3.454 3.454 3.463 3.454 3.508 1,474,465 3.4876 -0.77%
2023-08-30 0 3.900 3.890 3.900 3.720 3.900 1,309,000 5,004,990 3.8235 3.481 3.472 3.481 3.320 3.481 1,466,622 3.4126 1.04%
2023-08-29 0 3.860 3.830 3.860 3.820 3.910 273,000 1,050,230 3.8470 3.445 3.418 3.445 3.409 3.490 305,873 3.4335 -0.52%
2023-08-28 0 3.880 3.850 3.880 3.780 3.920 579,000 2,231,800 3.8546 3.463 3.436 3.463 3.374 3.499 648,720 3.4403 -0.26%
2023-08-25 0 3.890 3.860 3.890 3.820 3.930 543,000 2,096,860 3.8616 3.472 3.445 3.472 3.409 3.508 608,385 3.4466 -1.02%
2023-08-24 0 3.930 3.910 3.930 3.790 3.950 1,839,000 7,171,880 3.8999 3.508 3.490 3.508 3.383 3.525 2,060,442 3.4807 3.15%
2023-08-23 0 3.810 3.810 3.820 3.620 3.880 2,134,000 8,043,637 3.7693 3.401 3.401 3.409 3.231 3.463 2,390,964 3.3642 1.87%
2023-08-22 0 3.740 3.740 3.750 3.430 3.740 1,416,464 5,075,002 3.5829 3.338 3.338 3.347 3.061 3.338 1,587,026 3.1978 7.16%
2023-08-21 0 3.490 3.450 3.490 3.320 3.500 1,222,000 4,171,730 3.4139 3.115 3.079 3.115 2.963 3.124 1,369,146 3.0470 0.58%
2023-08-18 0 3.470 3.470 3.480 3.430 3.570 441,000 1,545,310 3.5041 3.097 3.097 3.106 3.061 3.186 494,103 3.1275 -0.86%
2023-08-17 0 3.500 3.500 3.520 3.430 3.510 237,000 824,710 3.4798 3.124 3.124 3.142 3.061 3.133 265,538 3.1058 -0.85%
2023-08-16 0 3.530 3.510 3.530 3.490 3.550 453,000 1,591,429 3.5131 3.151 3.133 3.151 3.115 3.168 507,548 3.1355 -1.67%
2023-08-15 0 3.590 3.570 3.590 3.500 3.590 298,000 1,058,070 3.5506 3.204 3.186 3.204 3.124 3.204 333,883 3.1690 1.70%
2023-08-14 0 3.530 3.520 3.580 3.490 3.700 1,279,000 4,541,439 3.5508 3.151 3.142 3.195 3.115 3.302 1,433,010 3.1692 -4.59%
2023-08-11 0 3.700 3.700 3.720 3.660 3.820 630,000 2,343,365 3.7196 3.302 3.302 3.320 3.267 3.409 705,861 3.3199 -2.63%
2023-08-10 0 3.800 3.730 3.800 3.650 3.810 396,000 1,483,100 3.7452 3.392 3.329 3.392 3.258 3.401 443,684 3.3427 3.54%
2023-08-09 0 3.670 3.670 3.690 3.590 3.710 328,000 1,192,480 3.6356 3.276 3.276 3.293 3.204 3.311 367,496 3.2449 1.38%
2023-08-08 0 3.620 3.620 3.640 3.600 3.690 251,000 910,590 3.6278 3.231 3.231 3.249 3.213 3.293 281,224 3.2380 -1.63%
2023-08-07 0 3.680 3.680 3.710 3.670 3.730 96,000 353,860 3.6860 3.284 3.284 3.311 3.276 3.329 107,560 3.2899 -1.87%
2023-08-04 0 3.750 3.720 3.750 3.660 3.750 383,000 1,421,250 3.7108 3.347 3.320 3.347 3.267 3.347 429,119 3.3120 2.18%
2023-08-03 0 3.670 3.630 3.670 3.620 3.730 1,433,000 5,282,540 3.6864 3.276 3.240 3.276 3.231 3.329 1,605,553 3.2902 -2.91%
2023-08-02 0 3.780 3.750 3.780 3.740 3.900 1,226,000 4,624,990 3.7724 3.374 3.347 3.374 3.338 3.481 1,373,628 3.3670 -2.33%
2023-08-01 0 3.870 3.850 3.880 3.830 3.950 1,253,697 4,858,457 3.8753 3.454 3.436 3.463 3.418 3.525 1,404,660 3.4588 -1.53%
2023-07-31 0 3.930 3.890 3.930 3.850 4.020 1,692,000 6,648,550 3.9294 3.508 3.472 3.508 3.436 3.588 1,895,741 3.5071 -0.25%
2023-07-28 0 3.940 3.930 3.940 3.850 3.960 570,000 2,240,890 3.9314 3.517 3.508 3.517 3.436 3.534 638,636 3.5089 0.00%
2023-07-27 0 3.940 3.940 3.950 3.830 3.960 819,000 3,210,705 3.9203 3.517 3.517 3.525 3.418 3.534 917,619 3.4990 1.03%
2023-07-26 0 3.900 3.880 3.900 3.860 3.950 473,000 1,835,200 3.8799 3.481 3.463 3.481 3.445 3.525 529,956 3.4629 -1.27%
2023-07-25 0 3.950 3.880 3.950 3.800 3.950 1,725,000 6,744,100 3.9096 3.525 3.463 3.525 3.392 3.525 1,932,714 3.4894 4.77%
2023-07-24 0 3.770 3.730 3.770 3.720 3.790 760,160 2,844,956 3.7426 3.365 3.329 3.365 3.320 3.383 851,694 3.3403 0.27%
2023-07-21 0 3.760 3.730 3.770 3.690 3.820 647,000 2,424,710 3.7476 3.356 3.329 3.365 3.293 3.409 724,908 3.3449 -1.57%
2023-07-20 0 3.820 3.770 3.820 3.780 3.830 1,013,000 3,854,810 3.8053 3.409 3.365 3.409 3.374 3.418 1,134,980 3.3964 0.79%
2023-07-19 0 3.790 3.760 3.790 3.660 3.820 1,976,000 7,454,060 3.7723 3.383 3.356 3.383 3.267 3.409 2,213,938 3.3669 1.88%
2023-07-18 0 3.720 3.690 3.720 3.570 3.720 1,261,000 4,639,380 3.6791 3.320 3.293 3.320 3.186 3.320 1,412,842 3.2837 1.36%
2023-07-14 0 3.670 3.660 3.670 3.560 3.670 2,027,000 7,367,699 3.6348 3.276 3.267 3.276 3.177 3.276 2,271,079 3.2441 2.80%
2023-07-13 0 3.570 3.550 3.570 3.490 3.570 828,000 2,917,830 3.5239 3.186 3.168 3.186 3.115 3.186 927,703 3.1452 0.85%
2023-07-12 0 3.540 3.490 3.540 3.330 3.560 1,963,000 6,816,100 3.4723 3.160 3.115 3.160 2.972 3.177 2,199,373 3.0991 5.36%
2023-07-11 0 3.360 3.320 3.360 3.250 3.360 1,270,000 4,219,195 3.3222 2.999 2.963 2.999 2.901 2.999 1,422,926 2.9652 2.44%
2023-07-10 0 3.280 3.270 3.280 3.200 3.320 1,293,000 4,223,970 3.2668 2.927 2.919 2.927 2.856 2.963 1,448,695 2.9157 0.61%
2023-07-07 0 3.260 3.260 3.290 3.200 3.270 652,000 2,113,510 3.2416 2.910 2.910 2.936 2.856 2.919 730,510 2.8932 -0.91%
2023-07-06 0 3.290 3.270 3.290 3.210 3.340 1,335,000 4,370,730 3.2740 2.936 2.919 2.936 2.865 2.981 1,495,753 2.9221 -1.20%
2023-07-05 0 3.330 3.330 3.360 3.310 3.360 285,000 949,960 3.3332 2.972 2.972 2.999 2.954 2.999 319,318 2.9750 0.60%
2023-07-04 0 3.310 3.310 3.330 3.290 3.390 922,000 3,069,860 3.3296 2.954 2.954 2.972 2.936 3.026 1,033,022 2.9717 -2.36%
2023-07-03 0 3.390 3.380 3.390 3.240 3.400 1,292,000 4,326,380 3.3486 3.026 3.017 3.026 2.892 3.035 1,447,575 2.9887 1.19%
2023-06-30 0 3.350 3.340 3.350 3.230 3.370 402,000 1,336,373 3.3243 2.990 2.981 2.990 2.883 3.008 450,406 2.9670 2.45%
2023-06-29 0 3.270 3.260 3.270 3.250 3.370 537,000 1,769,514 3.2952 2.919 2.910 2.919 2.901 3.008 601,662 2.9410 -0.30%
2023-06-28 0 3.280 3.270 3.290 3.240 3.350 1,133,000 3,702,390 3.2678 2.927 2.919 2.936 2.892 2.990 1,269,429 2.9166 -2.09%
2023-06-27 0 3.350 3.340 3.350 3.250 3.380 1,427,129 4,756,274 3.3328 2.990 2.981 2.990 2.901 3.017 1,598,976 2.9746 5.02%
2023-06-26 0 3.190 3.190 3.220 3.140 3.230 1,024,000 3,284,640 3.2077 2.847 2.847 2.874 2.803 2.883 1,147,304 2.8629 1.59%
2023-06-23 0 3.140 3.090 3.140 3.050 3.200 1,556,000 4,833,131 3.1061 2.803 2.758 2.803 2.722 2.856 1,743,364 2.7723 -3.38%
2023-06-21 0 3.250 3.220 3.250 3.200 3.360 1,939,000 6,279,642 3.2386 2.901 2.874 2.901 2.856 2.999 2,172,483 2.8905 -2.69%
2023-06-20 0 3.340 3.340 3.350 3.340 3.500 1,875,000 6,351,439 3.3874 2.981 2.981 2.990 2.981 3.124 2,100,777 3.0234 -4.02%
2023-06-19 0 3.480 3.440 3.480 3.400 3.480 1,144,000 3,936,400 3.4409 3.106 3.070 3.106 3.035 3.106 1,281,754 3.0711 0.29%
2023-06-16 0 3.470 3.470 3.510 3.450 3.530 1,380,000 4,804,249 3.4813 3.097 3.097 3.133 3.079 3.151 1,546,172 3.1072 -0.29%
2023-06-15 0 3.480 3.440 3.480 3.370 3.550 2,439,060 8,350,393 3.4236 3.106 3.070 3.106 3.008 3.168 2,732,757 3.0557 -0.57%
2023-06-14 0 3.500 3.460 3.500 3.370 3.590 2,107,734 7,281,898 3.4548 3.124 3.088 3.124 3.008 3.204 2,361,535 3.0835 -0.85%
2023-06-13 0 3.530 3.530 3.540 3.480 3.580 972,000 3,426,310 3.5250 3.151 3.151 3.160 3.106 3.195 1,089,043 3.1462 0.28%
2023-06-12 0 3.520 3.520 3.540 3.510 3.670 1,017,000 3,617,920 3.5574 3.142 3.142 3.160 3.133 3.276 1,139,461 3.1751 -3.03%
2023-06-09 0 3.630 3.610 3.630 3.580 3.700 1,240,000 4,488,240 3.6195 3.240 3.222 3.240 3.195 3.302 1,389,314 3.2305 0.00%
2023-06-08 0 3.630 3.630 3.650 3.620 3.730 723,000 2,643,950 3.6569 3.240 3.240 3.258 3.231 3.329 810,059 3.2639 0.00%
2023-06-07 0 3.630 3.630 3.680 3.630 3.730 1,395,000 5,141,410 3.6856 3.240 3.240 3.284 3.240 3.329 1,562,978 3.2895 -2.68%
2023-06-06 0 3.730 3.670 3.730 3.670 3.910 2,517,000 9,483,280 3.7677 3.329 3.276 3.329 3.276 3.490 2,820,082 3.3628 -1.92%
2023-06-05 0 4.090 4.060 4.090 4.030 4.130 2,178,000 8,901,700 4.0871 3.394 3.369 3.394 3.344 3.427 2,624,421 3.3919 0.25%
2023-06-02 0 4.080 4.080 4.090 4.070 4.130 1,069,000 4,372,990 4.0907 3.386 3.386 3.394 3.378 3.427 1,288,111 3.3949 0.25%
2023-06-01 0 4.070 4.070 4.080 4.070 4.270 1,122,827 4,652,947 4.1440 3.378 3.378 3.386 3.378 3.544 1,352,971 3.4391 -3.33%
2023-05-31 0 4.210 4.180 4.210 3.990 4.260 4,836,000 20,010,750 4.1379 3.494 3.469 3.494 3.311 3.535 5,827,226 3.4340 0.96%
2023-05-30 0 4.170 4.120 4.170 4.080 4.170 1,729,000 7,138,134 4.1285 3.461 3.419 3.461 3.386 3.461 2,083,390 3.4262 0.48%
2023-05-29 0 4.150 4.120 4.150 4.100 4.190 2,861,000 11,843,750 4.1397 3.444 3.419 3.444 3.403 3.477 3,447,414 3.4355 0.73%
2023-05-25 0 4.120 4.120 4.150 4.070 4.160 1,311,000 5,398,410 4.1178 3.419 3.419 3.444 3.378 3.452 1,579,713 3.4173 -0.96%
2023-05-24 0 4.160 4.140 4.160 4.120 4.300 1,352,000 5,678,330 4.1999 3.452 3.436 3.452 3.419 3.569 1,629,117 3.4855 -3.03%
2023-05-23 0 4.290 4.290 4.300 4.280 4.390 1,892,000 8,211,470 4.3401 3.560 3.560 3.569 3.552 3.643 2,279,800 3.6018 -2.28%
2023-05-22 0 4.390 4.360 4.400 4.330 4.400 777,000 3,391,940 4.3654 3.643 3.618 3.652 3.593 3.652 936,260 3.6229 -0.23%
2023-05-19 0 4.400 4.390 4.400 4.340 4.450 1,856,000 8,174,610 4.4044 3.652 3.643 3.652 3.602 3.693 2,236,421 3.6552 -0.90%
2023-05-18 0 4.440 4.440 4.450 4.300 4.480 1,348,000 5,941,830 4.4079 3.685 3.685 3.693 3.569 3.718 1,624,297 3.6581 2.78%
2023-05-17 0 4.320 4.320 4.370 4.320 4.460 1,400,000 6,135,370 4.3824 3.585 3.585 3.627 3.585 3.701 1,686,955 3.6369 -2.70%
2023-05-16 0 4.440 4.430 4.440 4.330 4.440 2,843,000 12,479,750 4.3896 3.685 3.676 3.685 3.593 3.685 3,425,724 3.6430 -0.22%
2023-05-15 0 4.450 4.400 4.450 4.320 4.460 2,131,000 9,382,042 4.4026 3.693 3.652 3.693 3.585 3.701 2,567,787 3.6537 -0.45%
2023-05-12 0 4.470 4.460 4.470 4.380 4.540 2,789,000 12,426,430 4.4555 3.710 3.701 3.710 3.635 3.768 3,360,656 3.6976 0.68%
2023-05-11 0 4.440 4.430 4.440 4.360 4.530 1,618,000 7,156,830 4.4233 3.685 3.676 3.685 3.618 3.759 1,949,638 3.6708 -0.89%
2023-05-10 0 4.480 4.480 4.490 4.370 4.520 2,013,800 8,987,396 4.4629 3.718 3.718 3.726 3.627 3.751 2,426,565 3.7038 1.13%
2023-05-09 0 4.430 4.420 4.430 4.120 4.520 8,150,000 35,849,515 4.3987 3.676 3.668 3.676 3.419 3.751 9,820,490 3.6505 8.85%
2023-05-08 0 4.070 4.070 4.080 4.010 4.140 1,972,200 8,047,906 4.0807 3.378 3.378 3.386 3.328 3.436 2,376,438 3.3865 0.99%
2023-05-05 0 4.030 4.030 4.040 3.860 4.080 2,459,000 9,834,140 3.9992 3.344 3.344 3.353 3.203 3.386 2,963,017 3.3190 4.68%
2023-05-04 0 3.850 3.850 3.890 3.790 3.890 891,000 3,422,140 3.8408 3.195 3.195 3.228 3.145 3.228 1,073,627 3.1875 2.12%
2023-05-03 0 3.770 3.760 3.770 3.720 3.820 427,000 1,610,390 3.7714 3.129 3.120 3.129 3.087 3.170 514,521 3.1299 -1.31%
2023-05-02 0 3.820 3.810 3.820 3.710 3.850 973,000 3,690,620 3.7930 3.170 3.162 3.170 3.079 3.195 1,172,434 3.1478 1.60%
2023-04-28 0 3.760 3.750 3.760 3.730 3.810 1,057,000 3,979,695 3.7651 3.120 3.112 3.120 3.096 3.162 1,273,651 3.1246 -1.05%
2023-04-27 0 3.800 3.800 3.810 3.650 4.000 4,558,000 17,087,345 3.7489 3.154 3.154 3.162 3.029 3.320 5,492,245 3.1112 -4.52%
2023-04-26 0 3.980 3.930 3.980 3.850 3.990 989,000 3,882,750 3.9259 3.303 3.261 3.303 3.195 3.311 1,191,713 3.2581 2.31%
2023-04-25 0 3.890 3.890 3.900 3.890 3.990 744,000 2,907,010 3.9073 3.228 3.228 3.237 3.228 3.311 896,496 3.2426 -2.02%
2023-04-24 0 3.970 3.920 3.980 3.910 4.000 484,000 1,913,420 3.9533 3.295 3.253 3.303 3.245 3.320 583,205 3.2809 0.76%
2023-04-21 0 3.940 3.930 3.940 3.940 3.990 727,000 2,877,180 3.9576 3.270 3.261 3.270 3.270 3.311 876,012 3.2844 -0.51%
2023-04-20 0 3.960 3.960 3.980 3.950 4.040 853,000 3,402,780 3.9892 3.286 3.286 3.303 3.278 3.353 1,027,838 3.3106 -2.22%
2023-04-19 0 4.050 4.050 4.080 4.000 4.110 1,270,645 5,175,869 4.0734 3.361 3.361 3.386 3.320 3.411 1,531,087 3.3805 1.25%
2023-04-18 0 4.000 4.000 4.030 3.990 4.100 1,617,002 6,514,058 4.0285 3.320 3.320 3.344 3.311 3.403 1,948,436 3.3432 -0.74%
2023-04-17 0 4.030 4.030 4.060 3.910 4.070 1,588,173 6,349,178 3.9978 3.344 3.344 3.369 3.245 3.378 1,913,698 3.3178 2.03%
2023-04-14 0 3.950 3.950 3.990 3.910 3.980 487,000 1,924,810 3.9524 3.278 3.278 3.311 3.245 3.303 586,819 3.2801 1.02%
2023-04-13 0 3.910 3.910 3.930 3.860 3.940 1,146,000 4,475,423 3.9053 3.245 3.245 3.261 3.203 3.270 1,380,893 3.2410 -0.76%
2023-04-12 0 3.940 3.940 3.970 3.940 3.980 617,000 2,437,400 3.9504 3.270 3.270 3.295 3.270 3.303 743,465 3.2784 -0.51%
2023-04-11 0 3.960 3.960 3.990 3.940 4.030 600,000 2,383,790 3.9730 3.286 3.286 3.311 3.270 3.344 722,981 3.2972 0.51%
2023-04-06 0 3.940 3.940 3.970 3.940 4.000 511,385 2,026,743 3.9632 3.270 3.270 3.295 3.270 3.320 616,203 3.2891 -1.01%
2023-04-04 0 3.980 3.980 3.990 3.970 4.050 2,238,000 9,024,550 4.0324 3.303 3.303 3.311 3.295 3.361 2,696,719 3.3465 -1.73%
2023-04-03 0 4.050 4.050 4.100 4.040 4.150 817,000 3,322,100 4.0662 3.361 3.361 3.403 3.353 3.444 984,459 3.3745 -2.41%
2023-03-31 0 4.150 4.100 4.150 4.060 4.220 1,739,000 7,197,005 4.1386 3.444 3.403 3.444 3.369 3.502 2,095,440 3.4346 1.97%
2023-03-30 0 4.070 4.050 4.070 3.920 4.080 1,103,000 4,410,254 3.9984 3.378 3.361 3.378 3.253 3.386 1,329,080 3.3183 0.00%
2023-03-29 0 4.070 4.020 4.070 3.890 4.070 1,258,000 5,020,940 3.9912 3.378 3.336 3.378 3.228 3.378 1,515,850 3.3123 3.04%
2023-03-28 0 3.950 3.900 3.950 3.860 3.950 1,820,827 7,113,456 3.9067 3.278 3.237 3.278 3.203 3.278 2,194,039 3.2422 0.00%
2023-03-27 0 3.950 3.950 3.980 3.940 4.150 2,001,000 7,949,852 3.9729 3.278 3.278 3.303 3.270 3.444 2,411,141 3.2971 -3.89%
2023-03-24 0 4.110 4.110 4.130 4.020 4.150 933,084 3,806,472 4.0795 3.411 3.411 3.427 3.336 3.444 1,124,336 3.3855 1.23%
2023-03-23 0 4.060 4.060 4.080 3.940 4.080 820,000 3,298,460 4.0225 3.369 3.369 3.386 3.270 3.386 988,074 3.3383 0.74%
2023-03-22 0 4.030 4.030 4.080 3.930 4.080 804,000 3,223,070 4.0088 3.344 3.344 3.386 3.261 3.386 968,794 3.3269 3.87%
2023-03-21 0 3.880 3.880 3.920 3.830 3.930 374,000 1,450,350 3.8779 3.220 3.220 3.253 3.179 3.261 450,658 3.2183 1.31%
2023-03-20 0 3.830 3.820 3.860 3.810 3.950 493,000 1,898,290 3.8505 3.179 3.170 3.203 3.162 3.278 594,049 3.1955 -2.54%
2023-03-17 0 3.930 3.900 3.930 3.840 3.940 386,000 1,505,640 3.9006 3.261 3.237 3.261 3.187 3.270 465,118 3.2371 2.61%
2023-03-16 0 3.830 3.830 3.860 3.810 3.940 1,512,000 5,847,876 3.8676 3.179 3.179 3.203 3.162 3.270 1,821,912 3.2097 -3.04%
2023-03-15 0 3.950 3.950 3.960 3.890 4.030 624,000 2,469,730 3.9579 3.278 3.278 3.286 3.228 3.344 751,900 3.2847 -0.25%
2023-03-14 0 3.960 3.960 3.970 3.930 4.080 1,714,000 6,857,740 4.0010 3.286 3.286 3.295 3.261 3.386 2,065,315 3.3204 -5.26%
2023-03-13 0 4.180 4.140 4.180 4.010 4.200 1,455,000 5,957,710 4.0946 3.469 3.436 3.469 3.328 3.486 1,753,229 3.3981 2.20%
2023-03-10 0 4.090 4.060 4.090 4.060 4.210 927,000 3,796,840 4.0958 3.394 3.369 3.394 3.369 3.494 1,117,005 3.3991 -3.31%
2023-03-09 0 4.230 4.230 4.240 4.230 4.320 342,998 1,457,501 4.2493 3.510 3.510 3.519 3.510 3.585 413,302 3.5265 -0.70%
2023-03-08 0 4.260 4.260 4.280 4.230 4.370 970,998 4,158,641 4.2829 3.535 3.535 3.552 3.510 3.627 1,170,022 3.5543 -2.74%
2023-03-07 0 4.380 4.350 4.380 4.340 4.480 892,000 3,923,790 4.3989 3.635 3.610 3.635 3.602 3.718 1,074,832 3.6506 -0.45%
2023-03-06 0 4.400 4.360 4.400 4.320 4.440 364,000 1,592,890 4.3761 3.652 3.618 3.652 3.585 3.685 438,608 3.6317 0.00%
2023-03-03 0 4.400 4.390 4.400 4.250 4.440 984,996 4,288,847 4.3542 3.652 3.643 3.652 3.527 3.685 1,186,889 3.6135 3.04%
2023-03-02 0 4.270 4.250 4.290 4.130 4.340 2,885,000 12,238,965 4.2423 3.544 3.527 3.560 3.427 3.602 3,476,333 3.5207 2.15%
2023-03-01 0 4.180 4.150 4.180 4.070 4.190 1,336,000 5,527,940 4.1377 3.469 3.444 3.469 3.378 3.477 1,609,837 3.4338 0.97%
2023-02-28 0 4.140 4.100 4.140 4.050 4.200 1,304,998 5,392,041 4.1318 3.436 3.403 3.436 3.361 3.486 1,572,481 3.4290 1.47%
2023-02-27 0 4.080 4.080 4.090 4.020 4.500 4,420,900 18,393,726 4.1606 3.386 3.386 3.394 3.336 3.735 5,327,044 3.4529 -10.72%
2023-02-24 0 4.570 4.530 4.570 4.530 4.650 1,161,000 5,298,805 4.5640 3.793 3.759 3.793 3.759 3.859 1,398,968 3.7877 -0.65%
2023-02-23 0 4.600 4.600 4.620 4.600 4.740 1,241,000 5,770,870 4.6502 3.818 3.818 3.834 3.818 3.934 1,495,365 3.8592 -2.13%
2023-02-22 0 4.700 4.690 4.700 4.660 4.940 1,889,000 9,006,745 4.7680 3.901 3.892 3.901 3.867 4.100 2,276,185 3.9569 -4.47%
2023-02-21 0 4.920 4.890 4.920 4.720 4.940 2,307,996 11,270,446 4.8832 4.083 4.058 4.083 3.917 4.100 2,781,062 4.0526 2.93%
2023-02-20 0 4.780 4.780 4.800 4.600 4.810 809,996 3,845,950 4.7481 3.967 3.967 3.984 3.818 3.992 976,019 3.9404 0.42%
2023-02-17 0 4.760 4.760 4.770 4.750 4.900 881,567 4,247,474 4.8181 3.950 3.950 3.959 3.942 4.066 1,062,260 3.9985 -0.83%
2023-02-16 0 4.800 4.780 4.800 4.740 4.890 1,967,976 9,509,296 4.8320 3.984 3.967 3.984 3.934 4.058 2,371,348 4.0101 0.42%
2023-02-15 0 4.780 4.780 4.810 4.730 4.960 2,181,607 10,524,455 4.8242 3.967 3.967 3.992 3.925 4.116 2,628,767 4.0036 1.06%
2023-02-14 0 4.730 4.720 4.730 4.640 4.800 1,229,892 5,793,954 4.7109 3.925 3.917 3.925 3.851 3.984 1,481,981 3.9096 -1.46%
2023-02-13 0 4.800 4.800 4.820 4.320 4.820 5,159,000 24,101,134 4.6717 3.984 3.984 4.000 3.585 4.000 6,216,431 3.8770 10.09%
2023-02-10 0 4.360 4.360 4.370 4.250 4.370 1,554,000 6,698,755 4.3107 3.618 3.618 3.627 3.527 3.627 1,872,520 3.5774 2.59%
2023-02-09 0 4.250 4.250 4.290 4.200 4.330 1,375,000 5,874,800 4.2726 3.527 3.527 3.560 3.486 3.593 1,656,831 3.5458 -1.39%
2023-02-08 0 4.310 4.280 4.310 4.250 4.340 648,000 2,781,270 4.2921 3.577 3.552 3.577 3.527 3.602 780,819 3.5620 0.23%
2023-02-07 0 4.300 4.260 4.300 4.200 4.370 715,000 3,069,210 4.2926 3.569 3.535 3.569 3.486 3.627 861,552 3.5624 2.14%
2023-02-06 0 4.210 4.210 4.240 4.210 4.410 1,286,000 5,512,840 4.2868 3.494 3.494 3.519 3.494 3.660 1,549,589 3.5576 -5.18%
2023-02-03 0 4.440 4.440 4.450 4.420 4.580 2,283,992 10,186,264 4.4599 3.685 3.685 3.693 3.668 3.801 2,752,138 3.7012 -3.90%
2023-02-02 0 4.620 4.620 4.630 4.540 4.680 846,000 3,904,630 4.6154 3.834 3.834 3.842 3.768 3.884 1,019,403 3.8303 1.09%
2023-02-01 0 4.570 4.570 4.610 4.540 4.640 1,270,000 5,818,400 4.5814 3.793 3.793 3.826 3.768 3.851 1,530,310 3.8021 0.00%
2023-01-31 0 4.570 4.520 4.590 4.410 4.580 1,464,000 6,575,970 4.4918 3.793 3.751 3.809 3.660 3.801 1,764,073 3.7277 2.47%
2023-01-30 0 4.460 4.460 4.470 4.420 4.690 1,613,000 7,280,440 4.5136 3.701 3.701 3.710 3.668 3.892 1,943,614 3.7458 -4.09%
2023-01-27 0 4.650 4.630 4.660 4.500 4.650 981,998 4,490,355 4.5727 3.859 3.842 3.867 3.735 3.859 1,183,276 3.7948 1.75%
2023-01-26 0 4.570 4.570 4.590 4.310 4.590 1,842,000 8,191,030 4.4468 3.793 3.793 3.809 3.577 3.809 2,219,551 3.6904 3.16%
2023-01-20 0 4.430 4.400 4.430 4.260 4.450 1,515,000 6,657,070 4.3941 3.676 3.652 3.676 3.535 3.693 1,825,527 3.6467 2.55%
2023-01-19 0 4.320 4.320 4.330 4.260 4.360 695,000 3,001,489 4.3187 3.585 3.585 3.593 3.535 3.618 837,453 3.5841 -1.59%
2023-01-18 0 4.390 4.360 4.390 4.170 4.390 1,138,000 4,915,950 4.3198 3.643 3.618 3.643 3.461 3.643 1,371,254 3.5850 3.29%
2023-01-17 0 4.250 4.210 4.250 4.150 4.250 817,000 3,420,420 4.1866 3.527 3.494 3.527 3.444 3.527 984,459 3.4744 -0.47%
2023-01-16 0 4.270 4.270 4.300 4.250 4.370 723,000 3,119,610 4.3148 3.544 3.544 3.569 3.527 3.627 871,192 3.5809 -1.61%
2023-01-13 0 4.340 4.320 4.340 4.180 4.420 2,412,000 10,404,185 4.3135 3.602 3.585 3.602 3.469 3.668 2,906,383 3.5798 3.83%
2023-01-12 0 4.180 4.150 4.180 4.080 4.210 1,650,000 6,813,240 4.1292 3.469 3.444 3.469 3.386 3.494 1,988,197 3.4268 0.97%
2023-01-11 0 4.140 4.120 4.140 4.100 4.240 1,451,000 6,065,960 4.1805 3.436 3.419 3.436 3.403 3.519 1,748,409 3.4694 1.22%
2023-01-10 0 4.090 4.090 4.120 4.090 4.160 1,126,000 4,637,830 4.1189 3.394 3.394 3.419 3.394 3.452 1,356,794 3.4182 -2.62%
2023-01-09 0 4.200 4.150 4.200 4.100 4.320 1,330,000 5,575,570 4.1922 3.486 3.444 3.486 3.403 3.585 1,602,608 3.4791 1.94%
2023-01-06 0 4.120 4.110 4.120 4.010 4.130 1,231,000 5,016,295 4.0750 3.419 3.411 3.419 3.328 3.427 1,483,316 3.3818 1.23%
2023-01-05 0 4.070 4.020 4.070 3.980 4.140 1,068,000 4,349,860 4.0729 3.378 3.336 3.378 3.303 3.436 1,286,906 3.3801 2.52%
2023-01-04 0 3.970 3.970 4.020 3.890 4.040 1,781,000 7,071,690 3.9706 3.295 3.295 3.336 3.228 3.353 2,146,048 3.2952 -1.49%
2023-01-03 0 4.030 4.030 4.040 3.910 4.110 1,096,000 4,412,096 4.0256 3.344 3.344 3.353 3.245 3.411 1,320,645 3.3409 -0.74%
2022-12-30 0 4.060 4.020 4.060 4.020 4.120 1,302,000 5,293,540 4.0657 3.369 3.336 3.369 3.336 3.419 1,568,869 3.3741 -1.22%
2022-12-29 0 4.110 4.110 4.120 3.970 4.120 817,000 3,313,314 4.0555 3.411 3.411 3.419 3.295 3.419 984,459 3.3656 -0.24%
2022-12-28 0 4.120 4.120 4.130 3.820 4.160 2,636,000 10,758,580 4.0814 3.419 3.419 3.427 3.170 3.452 3,176,296 3.3871 7.85%
2022-12-23 0 3.820 3.820 3.900 3.810 3.900 529,000 2,038,850 3.8542 3.170 3.170 3.237 3.162 3.237 637,428 3.1986 -0.78%
2022-12-22 0 3.850 3.830 3.850 3.820 3.920 328,000 1,268,070 3.8661 3.195 3.179 3.195 3.170 3.253 395,230 3.2084 1.05%
2022-12-21 0 3.810 3.810 3.860 3.810 3.900 322,000 1,241,391 3.8553 3.162 3.162 3.203 3.162 3.237 388,000 3.1995 -1.04%
2022-12-20 0 3.850 3.840 3.900 3.780 3.930 1,341,998 5,145,030 3.8339 3.195 3.187 3.237 3.137 3.261 1,617,065 3.1817 -2.04%
2022-12-19 0 3.930 3.880 3.930 3.830 3.950 344,000 1,343,630 3.9059 3.261 3.220 3.261 3.179 3.278 414,509 3.2415 1.03%
2022-12-16 0 3.890 3.890 3.920 3.700 4.010 2,365,000 9,126,560 3.8590 3.228 3.228 3.253 3.071 3.328 2,849,750 3.2026 -2.02%
2022-12-15 0 3.970 3.970 3.980 3.850 4.000 1,850,000 7,231,282 3.9088 3.295 3.295 3.303 3.195 3.320 2,229,191 3.2439 -1.24%
2022-12-14 0 4.020 3.950 4.020 3.900 4.140 1,297,000 5,152,535 3.9727 3.336 3.278 3.336 3.237 3.436 1,562,844 3.2969 0.75%
2022-12-13 0 3.990 3.990 4.000 3.960 4.080 681,000 2,734,490 4.0154 3.311 3.311 3.320 3.286 3.386 820,583 3.3324 -0.75%
2022-12-12 0 4.020 4.020 4.040 3.970 4.100 1,160,000 4,669,442 4.0254 3.336 3.336 3.353 3.295 3.403 1,397,763 3.3407 -2.43%
2022-12-09 0 4.120 4.120 4.140 4.100 4.290 2,312,000 9,616,590 4.1594 3.419 3.419 3.436 3.403 3.560 2,785,886 3.4519 -3.06%
2022-12-08 0 4.250 4.230 4.250 4.130 4.320 1,795,000 7,559,820 4.2116 3.527 3.510 3.527 3.427 3.585 2,162,918 3.4952 1.19%
2022-12-07 0 4.200 4.200 4.230 4.120 4.340 2,252,000 9,539,790 4.2361 3.486 3.486 3.510 3.419 3.602 2,713,588 3.5156 0.00%
2022-12-06 0 4.200 4.190 4.200 4.080 4.240 1,261,000 5,257,210 4.1691 3.486 3.477 3.486 3.386 3.519 1,519,465 3.4599 1.94%
2022-12-05 0 4.120 4.100 4.180 3.950 4.210 1,953,984 8,094,565 4.1426 3.419 3.403 3.469 3.278 3.494 2,354,488 3.4379 6.19%
2022-12-02 0 3.880 3.880 3.890 3.850 3.960 839,992 3,280,694 3.9056 3.220 3.220 3.228 3.195 3.286 1,012,164 3.2413 -3.48%
2022-12-01 0 4.020 4.020 4.030 4.010 4.190 1,120,000 4,545,765 4.0587 3.336 3.336 3.344 3.328 3.477 1,349,564 3.3683 -2.19%
2022-11-30 0 4.110 4.070 4.110 3.830 4.110 2,509,000 10,114,615 4.0313 3.411 3.378 3.411 3.179 3.411 3,023,265 3.3456 5.66%
2022-11-29 0 3.890 3.880 3.920 3.780 3.940 1,798,000 6,971,402 3.8773 3.228 3.220 3.253 3.137 3.270 2,166,533 3.2178 3.18%
2022-11-28 0 3.770 3.750 3.770 3.650 3.860 1,743,000 6,484,938 3.7206 3.129 3.112 3.129 3.029 3.203 2,100,259 3.0877 -4.56%
2022-11-25 0 3.950 3.950 3.990 3.770 4.100 2,794,000 11,126,797 3.9824 3.278 3.278 3.311 3.129 3.403 3,366,681 3.3050 3.40%
2022-11-24 0 3.820 3.820 3.840 3.560 3.840 1,873,996 7,028,383 3.7505 3.170 3.170 3.187 2.954 3.187 2,258,105 3.1125 7.30%
2022-11-23 0 3.560 3.560 3.590 3.400 3.570 1,330,000 4,647,170 3.4941 2.954 2.954 2.979 2.822 2.963 1,602,608 2.8998 1.71%
2022-11-22 0 3.500 3.470 3.500 3.390 3.520 1,126,000 3,897,923 3.4617 2.905 2.880 2.905 2.813 2.921 1,356,794 2.8729 2.94%
2022-11-21 0 3.400 3.400 3.420 3.330 3.470 849,886 2,885,013 3.3946 2.822 2.822 2.838 2.764 2.880 1,024,086 2.8172 -4.23%
2022-11-18 0 3.550 3.500 3.550 3.470 3.580 1,396,000 4,893,760 3.5056 2.946 2.905 2.946 2.880 2.971 1,682,136 2.9093 0.57%
2022-11-17 0 3.530 3.530 3.550 3.470 3.710 1,354,400 4,791,354 3.5376 2.930 2.930 2.946 2.880 3.079 1,632,009 2.9359 -4.85%
2022-11-16 0 3.710 3.710 3.740 3.690 3.920 1,624,000 6,152,440 3.7884 3.079 3.079 3.104 3.062 3.253 1,956,868 3.1440 -5.12%
2022-11-15 0 3.910 3.910 3.950 3.660 3.980 2,456,000 9,550,850 3.8888 3.245 3.245 3.278 3.037 3.303 2,959,402 3.2273 4.83%
2022-11-14 0 3.730 3.730 3.740 3.610 3.820 2,156,000 8,095,071 3.7547 3.096 3.096 3.104 2.996 3.170 2,597,911 3.1160 4.78%
2022-11-11 0 3.560 3.560 3.580 3.450 3.600 1,827,000 6,461,005 3.5364 2.954 2.954 2.971 2.863 2.988 2,201,477 2.9349 5.01%
2022-11-10 0 3.390 3.370 3.390 3.310 3.590 1,061,000 3,604,375 3.3971 2.813 2.797 2.813 2.747 2.979 1,278,471 2.8193 -5.04%
2022-11-09 0 3.570 3.550 3.570 3.480 3.670 1,776,998 6,354,747 3.5761 2.963 2.946 2.963 2.888 3.046 2,141,226 2.9678 4.69%
2022-11-08 0 3.410 3.410 3.440 3.380 3.580 1,974,000 6,799,349 3.4445 2.830 2.830 2.855 2.805 2.971 2,378,607 2.8585 -3.67%
2022-11-07 0 3.540 3.510 3.540 3.360 3.540 1,401,000 4,893,082 3.4926 2.938 2.913 2.938 2.788 2.938 1,688,160 2.8985 5.36%
2022-11-04 0 3.360 3.330 3.380 3.250 3.390 1,646,000 5,500,280 3.3416 2.788 2.764 2.805 2.697 2.813 1,983,378 2.7732 4.67%
2022-11-03 0 3.210 3.200 3.230 3.100 3.250 1,502,000 4,776,810 3.1803 2.664 2.656 2.681 2.573 2.697 1,809,862 2.6393 -0.31%
2022-11-02 0 3.220 3.190 3.220 3.040 3.250 2,028,000 6,392,628 3.1522 2.672 2.647 2.672 2.523 2.697 2,443,675 2.6160 0.94%
2022-11-01 0 3.190 3.190 3.200 3.000 3.200 5,104,000 15,979,433 3.1308 2.647 2.647 2.656 2.490 2.656 6,150,157 2.5982 6.33%
2022-10-31 0 3.000 2.990 3.000 2.960 3.170 2,046,092 6,236,882 3.0482 2.490 2.481 2.490 2.456 2.631 2,465,476 2.5297 -3.85%
2022-10-28 0 3.120 3.060 3.120 3.030 3.360 3,160,369 9,853,193 3.1177 2.589 2.539 2.589 2.515 2.788 3,808,144 2.5874 -6.59%
2022-10-27 0 3.340 3.310 3.350 3.250 3.470 1,721,000 5,850,800 3.3997 2.772 2.747 2.780 2.697 2.880 2,073,750 2.8214 2.77%
2022-10-26 0 3.250 3.220 3.250 3.200 3.440 1,815,000 5,986,579 3.2984 2.697 2.672 2.697 2.656 2.855 2,187,017 2.7373 -2.11%
2022-10-25 0 3.320 3.320 3.340 3.110 3.400 2,749,000 9,012,680 3.2785 2.755 2.755 2.772 2.581 2.822 3,312,457 2.7208 -0.90%
2022-10-24 0 3.350 3.300 3.350 3.230 3.770 4,052,560 13,999,698 3.4545 2.780 2.739 2.780 2.681 3.129 4,883,206 2.8669 -11.61%
2022-10-21 0 3.790 3.790 3.810 3.720 3.820 386,000 1,449,475 3.7551 3.145 3.145 3.162 3.087 3.170 465,118 3.1164 0.00%
2022-10-20 0 3.790 3.750 3.790 3.690 3.840 2,721,063 10,270,352 3.7744 3.145 3.112 3.145 3.062 3.187 3,278,794 3.1324 -0.79%
2022-10-19 0 3.820 3.810 3.880 3.820 3.940 859,000 3,348,760 3.8984 3.170 3.162 3.220 3.170 3.270 1,035,068 3.2353 -4.02%
2022-10-18 0 3.980 3.950 3.980 3.840 4.010 1,059,000 4,168,451 3.9362 3.303 3.278 3.303 3.187 3.328 1,276,061 3.2667 3.38%
2022-10-17 0 3.850 3.800 3.850 3.700 3.870 2,098,000 7,936,680 3.7830 3.195 3.154 3.195 3.071 3.212 2,528,023 3.1395 2.67%
2022-10-14 0 3.750 3.750 3.760 3.680 3.900 1,753,000 6,653,980 3.7958 3.112 3.112 3.120 3.054 3.237 2,112,309 3.1501 2.74%
2022-10-13 0 3.650 3.620 3.650 3.640 3.880 988,000 3,677,180 3.7218 3.029 3.004 3.029 3.021 3.220 1,190,509 3.0887 -5.68%
2022-10-12 0 3.870 3.800 3.870 3.660 3.970 950,000 3,569,650 3.7575 3.212 3.154 3.212 3.037 3.295 1,144,720 3.1184 3.20%
2022-10-11 0 3.750 3.730 3.750 3.730 3.880 561,000 2,123,219 3.7847 3.112 3.096 3.112 3.096 3.220 675,987 3.1409 -0.27%
2022-10-10 0 3.760 3.760 3.780 3.750 3.940 918,000 3,525,400 3.8403 3.120 3.120 3.137 3.112 3.270 1,106,161 3.1871 -4.81%
2022-10-07 0 3.950 3.880 3.950 3.870 3.950 310,000 1,208,629 3.8988 3.278 3.220 3.278 3.212 3.278 373,540 3.2356 -1.25%
2022-10-06 0 4.000 4.000 4.040 3.960 4.060 410,000 1,643,150 4.0077 3.320 3.320 3.353 3.286 3.369 494,037 3.3260 0.50%
2022-10-05 0 3.980 3.970 3.980 3.910 4.060 887,000 3,546,802 3.9986 3.303 3.295 3.303 3.245 3.369 1,068,807 3.3185 0.76%
2022-10-03 0 3.950 3.880 3.950 3.810 4.090 625,000 2,431,250 3.8900 3.278 3.220 3.278 3.162 3.394 753,105 3.2283 0.25%
2022-09-30 0 3.940 3.930 3.940 3.760 3.940 1,538,156 5,944,083 3.8644 3.270 3.261 3.270 3.120 3.270 1,853,429 3.2071 3.14%
2022-09-29 0 3.820 3.780 3.820 3.700 3.980 1,166,000 4,393,640 3.7681 3.170 3.137 3.170 3.071 3.303 1,404,993 3.1272 -1.29%
2022-09-28 0 3.870 3.850 3.870 3.820 4.000 956,000 3,699,830 3.8701 3.212 3.195 3.212 3.170 3.320 1,151,950 3.2118 -4.91%
2022-09-27 0 4.070 4.000 4.070 3.810 4.080 1,721,000 6,832,050 3.9698 3.378 3.320 3.378 3.162 3.386 2,073,750 3.2945 3.83%
2022-09-26 0 3.920 3.910 3.920 3.880 4.140 1,877,000 7,459,589 3.9742 3.253 3.245 3.253 3.220 3.436 2,261,725 3.2982 -4.85%
2022-09-23 0 4.120 4.120 4.190 4.120 4.350 1,294,000 5,452,810 4.2139 3.419 3.419 3.477 3.419 3.610 1,559,229 3.4971 -3.74%
2022-09-22 0 4.280 4.250 4.280 4.230 4.350 984,000 4,194,210 4.2624 3.552 3.527 3.552 3.510 3.610 1,185,689 3.5374 -2.06%
2022-09-21 0 4.370 4.340 4.370 4.300 4.440 1,256,000 5,475,552 4.3595 3.627 3.602 3.627 3.569 3.685 1,513,440 3.6180 0.69%
2022-09-20 0 4.340 4.340 4.350 4.340 4.480 624,002 2,734,458 4.3821 3.602 3.602 3.610 3.602 3.718 751,903 3.6367 -1.14%
2022-09-19 0 4.390 4.380 4.390 4.380 4.760 1,791,000 8,104,613 4.5252 3.643 3.635 3.643 3.635 3.950 2,158,098 3.7554 -6.00%
2022-09-16 0 4.670 4.670 4.680 4.580 4.760 2,758,000 12,953,705 4.6968 3.876 3.876 3.884 3.801 3.950 3,323,302 3.8978 1.52%
2022-09-15 0 4.600 4.570 4.600 4.480 4.640 1,927,000 8,761,740 4.5468 3.818 3.793 3.818 3.718 3.851 2,321,974 3.7734 0.88%
2022-09-14 0 4.560 4.520 4.560 4.410 4.620 2,020,000 9,093,340 4.5017 3.784 3.751 3.784 3.660 3.834 2,434,036 3.7359 -0.22%
2022-09-13 0 4.570 4.570 4.640 4.460 4.650 2,254,000 10,317,390 4.5774 3.793 3.793 3.851 3.701 3.859 2,715,998 3.7987 2.70%
2022-09-09 0 4.450 4.450 4.470 4.240 4.480 1,701,647 7,504,620 4.4102 3.693 3.693 3.710 3.519 3.718 2,050,430 3.6600 1.83%
2022-09-08 0 4.370 4.320 4.370 4.190 4.380 2,076,000 8,911,600 4.2927 3.627 3.585 3.627 3.477 3.635 2,501,514 3.5625 2.10%
2022-09-07 0 4.280 4.250 4.280 4.210 4.340 1,002,000 4,280,300 4.2718 3.552 3.527 3.552 3.494 3.602 1,207,378 3.5451 -0.47%
2022-09-06 0 4.300 4.300 4.350 4.220 4.450 2,921,000 12,677,060 4.3400 3.569 3.569 3.610 3.502 3.693 3,519,712 3.6017 0.00%
2022-09-05 0 4.300 4.260 4.300 4.180 4.310 3,317,000 14,146,330 4.2648 3.569 3.535 3.569 3.469 3.577 3,996,879 3.5393 1.42%
2022-09-02 0 4.240 4.220 4.240 4.180 4.440 5,675,000 24,057,091 4.2391 3.519 3.502 3.519 3.469 3.685 6,838,194 3.5180 -3.85%
2022-09-01 0 4.410 4.410 4.440 4.400 4.590 2,515,000 11,264,340 4.4789 3.660 3.660 3.685 3.652 3.809 3,030,495 3.7170 -1.78%
2022-08-31 0 4.490 4.470 4.490 4.450 4.650 2,502,000 11,230,290 4.4885 3.726 3.710 3.726 3.693 3.859 3,014,830 3.7250 -2.81%
2022-08-30 0 4.620 4.550 4.620 4.510 4.780 3,296,000 15,046,845 4.5652 3.834 3.776 3.834 3.743 3.967 3,971,575 3.7886 -1.07%
2022-08-29 0 4.670 4.660 4.670 4.600 4.830 1,127,000 5,237,830 4.6476 3.876 3.867 3.876 3.818 4.008 1,357,999 3.8570 -1.06%
2022-08-26 0 4.720 4.720 4.750 4.700 4.830 1,424,000 6,768,740 4.7533 3.917 3.917 3.942 3.901 4.008 1,715,875 3.9448 -0.63%
2022-08-25 0 4.750 4.730 4.750 4.660 4.790 1,503,000 7,110,200 4.7307 3.942 3.925 3.942 3.867 3.975 1,811,067 3.9260 2.59%
2022-08-24 0 4.630 4.630 4.640 4.600 4.820 3,095,000 14,504,612 4.6865 3.842 3.842 3.851 3.818 4.000 3,729,376 3.8893 -2.11%
2022-08-23 0 4.730 4.730 4.740 4.680 4.850 3,215,000 15,298,385 4.7584 3.925 3.925 3.934 3.884 4.025 3,873,973 3.9490 -1.46%
2022-08-22 0 4.800 4.800 4.820 4.680 5.530 21,053,070 101,171,237 4.8055 3.984 3.984 4.000 3.884 4.589 25,368,279 3.9881 -13.98%
2022-08-19 0 5.580 5.580 5.590 5.470 5.590 1,050,000 5,822,617 5.5453 4.631 4.631 4.639 4.540 4.639 1,265,217 4.6021 0.90%
2022-08-18 0 5.530 5.530 5.550 5.470 5.550 732,000 4,025,700 5.4996 4.589 4.589 4.606 4.540 4.606 882,037 4.5641 -0.36%
2022-08-17 0 5.550 5.500 5.550 5.430 5.560 629,000 3,465,775 5.5100 4.606 4.564 4.606 4.506 4.614 757,925 4.5727 0.54%
2022-08-16 0 5.520 5.460 5.520 5.450 5.560 740,999 4,074,324 5.4984 4.581 4.531 4.581 4.523 4.614 892,880 4.5631 -0.18%
2022-08-15 0 5.530 5.520 5.540 5.310 5.530 1,700,000 9,291,380 5.4655 4.589 4.581 4.598 4.407 4.589 2,048,446 4.5358 2.60%
2022-08-12 0 5.390 5.380 5.410 5.330 5.440 1,642,000 8,857,920 5.3946 4.473 4.465 4.490 4.423 4.515 1,978,558 4.4770 0.00%
2022-08-11 0 5.390 5.370 5.390 5.110 5.400 2,275,000 12,162,250 5.3460 4.473 4.457 4.473 4.241 4.481 2,741,303 4.4367 5.27%
2022-08-10 0 5.120 5.110 5.120 5.080 5.270 1,374,000 7,112,840 5.1767 4.249 4.241 4.249 4.216 4.374 1,655,626 4.2962 -2.10%
2022-08-09 0 5.230 5.200 5.230 5.140 5.350 1,619,000 8,517,310 5.2608 4.340 4.315 4.340 4.266 4.440 1,950,843 4.3660 0.38%
2022-08-08 0 5.210 5.200 5.210 5.110 5.230 913,000 4,717,770 5.1673 4.324 4.315 4.324 4.241 4.340 1,100,136 4.2884 0.97%
2022-08-05 0 5.160 5.160 5.180 4.980 5.200 1,479,000 7,540,085 5.0981 4.282 4.282 4.299 4.133 4.315 1,782,148 4.2309 4.45%
2022-08-04 0 4.940 4.940 4.960 4.910 5.090 807,606 4,008,305 4.9632 4.100 4.100 4.116 4.075 4.224 973,140 4.1189 -0.20%
2022-08-03 0 4.950 4.940 4.950 4.920 5.100 1,637,000 8,216,334 5.0191 4.108 4.100 4.108 4.083 4.232 1,972,533 4.1654 -0.40%
2022-08-02 0 4.970 4.900 4.980 4.820 5.050 2,239,000 10,980,080 4.9040 4.125 4.066 4.133 4.000 4.191 2,697,924 4.0698 0.00%
2022-08-01 0 4.970 4.960 5.000 4.960 5.040 3,231,000 16,133,345 4.9933 4.125 4.116 4.149 4.116 4.183 3,893,252 4.1439 -1.78%
2022-07-29 0 5.060 5.040 5.060 5.030 5.200 1,937,000 9,824,399 5.0720 4.199 4.183 4.199 4.174 4.315 2,334,023 4.2092 -1.75%
2022-07-28 0 5.150 5.150 5.180 5.150 5.230 1,192,000 6,172,810 5.1785 4.274 4.274 4.299 4.274 4.340 1,436,322 4.2977 -0.96%
2022-07-27 0 5.200 5.140 5.200 5.120 5.330 1,581,000 8,172,300 5.1691 4.315 4.266 4.315 4.249 4.423 1,905,055 4.2898 -1.52%
2022-07-26 0 5.280 5.260 5.280 5.150 5.330 3,222,000 16,797,418 5.2134 4.382 4.365 4.382 4.274 4.423 3,882,407 4.3265 2.13%
2022-07-25 0 5.170 5.170 5.210 5.150 5.300 1,492,000 7,751,266 5.1952 4.291 4.291 4.324 4.274 4.398 1,797,812 4.3115 -1.34%
2022-07-22 0 5.240 5.230 5.240 5.240 5.410 1,202,000 6,364,790 5.2952 4.349 4.340 4.349 4.349 4.490 1,448,372 4.3944 -1.50%
2022-07-21 0 5.320 5.320 5.350 5.320 5.450 2,031,000 10,875,930 5.3550 4.415 4.415 4.440 4.415 4.523 2,447,290 4.4441 -2.39%
2022-07-20 0 5.450 5.420 5.450 5.330 5.490 1,627,000 8,839,590 5.4331 4.523 4.498 4.523 4.423 4.556 1,960,483 4.5089 1.49%
2022-07-19 0 5.370 5.330 5.370 5.290 5.420 3,775,000 20,138,270 5.3346 4.457 4.423 4.457 4.390 4.498 4,548,755 4.4272 -0.37%
2022-07-18 0 5.390 5.360 5.390 5.100 5.420 4,558,000 24,230,600 5.3161 4.473 4.448 4.473 4.232 4.498 5,492,245 4.4118 5.69%
2022-07-15 0 5.100 5.090 5.120 5.060 5.320 4,496,000 23,163,700 5.1521 4.232 4.224 4.249 4.199 4.415 5,417,537 4.2757 -2.67%
2022-07-14 0 5.240 5.230 5.260 5.180 5.390 3,396,000 17,828,510 5.2499 4.349 4.340 4.365 4.299 4.473 4,092,072 4.3568 -1.13%
2022-07-13 0 5.300 5.220 5.300 5.130 5.350 4,524,000 23,767,680 5.2537 4.398 4.332 4.398 4.257 4.440 5,451,276 4.3600 0.00%
2022-07-12 0 5.300 5.300 5.310 5.110 5.610 8,115,000 42,662,122 5.2572 4.398 4.398 4.407 4.241 4.656 9,778,317 4.3629 -3.81%
2022-07-11 0 5.510 5.510 5.520 5.440 5.730 4,338,000 23,902,365 5.5100 4.573 4.573 4.581 4.515 4.755 5,227,152 4.5727 -4.17%
2022-07-08 0 5.750 5.750 5.760 5.570 5.860 4,765,165 27,408,511 5.7518 4.772 4.772 4.780 4.623 4.863 5,741,872 4.7734 3.42%
2022-07-07 0 5.560 5.560 5.570 5.360 6.090 12,466,000 69,153,000 5.5473 4.614 4.614 4.623 4.448 5.054 15,021,133 4.6037 -5.28%
2022-07-06 0 5.870 5.870 5.880 5.800 6.190 5,039,000 29,813,770 5.9166 4.871 4.871 4.880 4.813 5.137 6,071,834 4.9102 -5.48%
2022-07-05 0 6.210 6.210 6.220 5.820 6.360 9,215,000 57,310,395 6.2193 5.154 5.154 5.162 4.830 5.278 11,103,781 5.1613 7.25%
2022-07-04 0 5.790 5.780 5.790 5.710 5.930 2,506,000 14,504,100 5.7877 4.805 4.797 4.805 4.739 4.921 3,019,650 4.8032 -3.34%
2022-06-30 0 5.990 5.930 5.990 5.660 6.010 4,325,000 25,400,750 5.8730 4.971 4.921 4.971 4.697 4.988 5,211,487 4.8740 3.81%
2022-06-29 0 5.770 5.760 5.770 5.710 5.970 4,234,000 24,529,394 5.7934 4.789 4.780 4.789 4.739 4.954 5,101,835 4.8080 -3.83%
2022-06-28 0 6.000 6.000 6.010 5.820 6.110 3,713,000 22,129,340 5.9600 4.979 4.979 4.988 4.830 5.071 4,474,047 4.9462 0.05%
2022-06-27 0 6.230 6.220 6.230 5.740 6.440 10,926,141 67,346,161 6.1638 4.977 4.969 4.977 4.585 5.144 13,677,630 4.9238 10.66%
2022-06-24 0 5.630 5.630 5.660 5.580 5.820 5,388,724 30,474,335 5.6552 4.497 4.497 4.521 4.457 4.649 6,745,746 4.5176 -3.43%
2022-06-23 0 5.830 5.830 5.870 5.770 5.950 3,537,619 20,607,869 5.8254 4.657 4.657 4.689 4.609 4.753 4,428,484 4.6535 -2.18%
2022-06-22 0 5.960 5.900 5.960 5.860 6.100 2,110,000 12,667,443 6.0035 4.761 4.713 4.761 4.681 4.873 2,641,353 4.7958 -1.32%
2022-06-21 0 6.040 6.040 6.050 5.940 6.050 1,030,000 6,168,350 5.9887 4.825 4.825 4.833 4.745 4.833 1,289,381 4.7840 1.34%
2022-06-20 0 5.960 5.900 5.960 5.720 5.970 2,361,000 13,786,835 5.8394 4.761 4.713 4.761 4.569 4.769 2,955,562 4.6647 0.34%
2022-06-17 0 5.940 5.880 5.940 5.720 5.950 2,812,000 16,511,495 5.8718 4.745 4.697 4.745 4.569 4.753 3,520,135 4.6906 1.89%
2022-06-16 0 5.830 5.830 5.850 5.830 6.130 4,619,000 27,361,398 5.9237 4.657 4.657 4.673 4.657 4.897 5,782,185 4.7320 -4.27%
2022-06-15 0 6.090 6.090 6.110 6.070 6.260 2,600,224 15,985,049 6.1476 4.865 4.865 4.881 4.849 5.001 3,255,029 4.9109 -2.09%
2022-06-14 0 6.220 6.180 6.220 6.050 6.240 2,257,000 13,847,075 6.1352 4.969 4.937 4.969 4.833 4.985 2,825,372 4.9010 0.48%
2022-06-13 0 6.190 6.140 6.190 6.120 6.330 2,517,000 15,596,845 6.1966 4.945 4.905 4.945 4.889 5.057 3,150,847 4.9500 -0.48%
2022-06-10 0 6.220 6.220 6.240 6.070 6.250 2,556,000 15,702,533 6.1434 4.969 4.969 4.985 4.849 4.993 3,199,668 4.9076 -0.16%
2022-06-09 0 6.230 6.200 6.230 6.100 6.360 2,661,000 16,605,199 6.2402 4.977 4.953 4.977 4.873 5.081 3,331,110 4.9849 0.97%
2022-06-08 0 6.170 6.120 6.190 6.080 6.250 3,731,458 23,061,968 6.1804 4.929 4.889 4.945 4.857 4.993 4,671,137 4.9371 1.82%
2022-06-07 0 6.060 6.050 6.080 5.960 6.210 4,383,400 26,496,470 6.0447 4.841 4.833 4.857 4.761 4.961 5,487,255 4.8287 -3.04%
2022-06-06 0 6.250 6.220 6.250 6.110 6.270 1,439,000 8,939,546 6.2123 4.993 4.969 4.993 4.881 5.009 1,801,378 4.9626 2.29%
2022-06-02 0 6.110 6.110 6.120 6.050 6.240 2,685,000 16,407,270 6.1107 4.881 4.881 4.889 4.833 4.985 3,361,153 4.8814 -1.77%
2022-06-01 0 6.220 6.220 6.240 6.210 6.440 2,382,000 14,910,425 6.2596 4.969 4.969 4.985 4.961 5.144 2,981,850 5.0004 -4.16%
2022-05-31 0 6.490 6.490 6.500 6.060 6.490 10,324,000 65,307,750 6.3258 5.184 5.184 5.192 4.841 5.184 12,923,854 5.0533 6.57%
2022-05-30 0 6.090 6.090 6.120 6.000 6.260 3,826,000 23,357,920 6.1050 4.865 4.865 4.889 4.793 5.001 4,789,487 4.8769 -2.72%
2022-05-27 0 6.260 6.210 6.260 6.180 6.320 3,214,999 20,081,840 6.2463 5.001 4.961 5.001 4.937 5.049 4,024,620 4.9897 1.95%
2022-05-26 0 6.140 6.120 6.140 6.020 6.390 4,967,000 30,481,140 6.1367 4.905 4.889 4.905 4.809 5.105 6,217,821 4.9022 -3.15%
2022-05-25 0 6.340 6.340 6.350 6.250 6.530 3,256,000 20,794,030 6.3864 5.065 5.065 5.073 4.993 5.216 4,075,946 5.1016 -0.47%
2022-05-24 0 6.370 6.330 6.380 6.310 6.880 5,980,242 38,804,490 6.4888 5.089 5.057 5.097 5.041 5.496 7,486,224 5.1835 -7.28%
2022-05-23 0 6.870 6.830 6.870 6.700 6.900 2,006,000 13,628,780 6.7940 5.488 5.456 5.488 5.352 5.512 2,511,163 5.4273 0.29%
2022-05-20 0 6.850 6.800 6.850 6.760 6.940 1,975,929 13,561,599 6.8634 5.472 5.432 5.472 5.400 5.544 2,473,520 5.4827 1.48%
2022-05-19 0 6.750 6.740 6.760 6.560 6.820 5,350,000 35,824,430 6.6962 5.392 5.384 5.400 5.240 5.448 6,697,270 5.3491 -1.17%
2022-05-18 0 6.830 6.780 6.830 6.720 6.840 1,973,660 13,400,519 6.7897 5.456 5.416 5.456 5.368 5.464 2,470,679 5.4238 -0.15%
2022-05-17 0 6.840 6.840 6.900 6.600 6.930 3,644,000 24,647,200 6.7638 5.464 5.464 5.512 5.272 5.536 4,561,655 5.4031 1.03%
2022-05-16 0 6.770 6.720 6.770 6.590 7.150 4,291,000 29,259,240 6.8187 5.408 5.368 5.408 5.264 5.712 5,371,586 5.4470 -0.59%
2022-05-13 0 6.810 6.800 6.810 6.480 6.870 3,049,000 20,684,070 6.7839 5.440 5.432 5.440 5.176 5.488 3,816,818 5.4192 5.09%
2022-05-12 0 6.480 6.480 6.500 6.410 6.700 2,210,599 14,358,921 6.4955 5.176 5.176 5.192 5.121 5.352 2,767,286 5.1888 -4.42%
2022-05-11 0 6.780 6.680 6.780 6.670 6.950 3,544,701 24,221,002 6.8330 5.416 5.336 5.416 5.328 5.552 4,437,350 5.4584 0.89%
2022-05-10 0 6.720 6.700 6.720 6.380 6.750 4,138,000 27,179,872 6.5684 5.368 5.352 5.368 5.097 5.392 5,180,057 5.2470 -3.03%
2022-05-06 0 6.930 6.910 6.930 6.750 6.980 2,403,161 16,525,405 6.8765 5.536 5.520 5.536 5.392 5.576 3,008,340 5.4932 -0.14%
2022-05-05 0 6.940 6.940 6.970 6.750 7.170 3,692,000 25,779,868 6.9826 5.544 5.544 5.568 5.392 5.728 4,621,742 5.5780 0.87%
2022-05-04 0 6.880 6.850 6.880 6.700 7.140 3,952,000 27,487,430 6.9553 5.496 5.472 5.496 5.352 5.704 4,947,217 5.5561 2.69%
2022-05-03 0 6.700 6.660 6.700 6.560 6.740 2,241,000 14,880,985 6.6403 5.352 5.320 5.352 5.240 5.384 2,805,343 5.3045 -1.62%
2022-04-29 0 6.810 6.800 6.810 6.610 7.000 5,577,000 37,776,480 6.7736 5.440 5.432 5.440 5.280 5.592 6,981,435 5.4110 -1.30%
2022-04-28 0 6.900 6.880 6.900 6.530 7.040 7,367,000 50,783,096 6.8933 5.512 5.496 5.512 5.216 5.624 9,222,204 5.5066 6.15%
2022-04-27 0 6.500 6.500 6.540 6.300 6.740 5,136,001 33,599,494 6.5420 5.192 5.192 5.224 5.033 5.384 6,429,381 5.2259 0.78%
2022-04-26 0 6.450 6.370 6.450 6.260 6.690 5,124,000 33,287,714 6.4964 5.152 5.089 5.152 5.001 5.344 6,414,358 5.1896 1.90%
2022-04-25 0 6.330 6.330 6.390 6.200 6.850 7,640,000 49,406,863 6.4669 5.057 5.057 5.105 4.953 5.472 9,563,952 5.1659 -7.46%
2022-04-22 0 6.840 6.840 6.870 6.500 7.000 10,949,000 74,565,434 6.8103 5.464 5.464 5.488 5.192 5.592 13,706,245 5.4403 2.70%
2022-04-21 0 6.660 6.660 6.690 6.550 6.920 12,533,980 84,159,728 6.7145 5.320 5.320 5.344 5.232 5.528 15,690,365 5.3638 -1.19%
2022-04-20 0 6.740 6.740 6.750 6.700 7.290 100,914,002 667,014,521 6.6097 5.384 5.384 5.392 5.352 5.823 126,326,795 5.2801 -9.29%
2022-04-19 0 7.430 7.430 7.530 7.260 7.770 6,343,900 47,504,399 7.4882 5.935 5.935 6.015 5.800 6.207 7,941,460 5.9818 -3.76%
2022-04-14 0 7.720 7.710 7.720 7.410 7.910 6,023,000 46,261,940 7.6809 6.167 6.159 6.167 5.919 6.319 7,539,749 6.1357 4.61%
2022-04-13 0 7.380 7.370 7.380 7.350 7.670 9,933,000 74,310,356 7.4812 5.895 5.887 5.895 5.871 6.127 12,434,390 5.9762 -1.07%
2022-04-12 0 7.460 7.460 7.470 7.420 8.240 11,151,000 84,726,495 7.5981 5.959 5.959 5.967 5.927 6.582 13,959,114 6.0696 -10.01%
2022-04-11 0 8.290 8.210 8.290 8.040 8.620 10,975,000 92,303,720 8.4104 6.622 6.558 6.622 6.423 6.886 13,738,793 6.7185 -0.12%
2022-04-08 0 8.300 8.300 8.320 8.150 8.480 2,474,000 20,620,180 8.3348 6.630 6.630 6.646 6.510 6.774 3,097,018 6.6581 1.34%
2022-04-07 0 8.190 8.170 8.190 8.100 8.400 2,964,000 24,524,050 8.2740 6.542 6.526 6.542 6.471 6.710 3,710,413 6.6095 1.11%
2022-04-06 0 8.100 8.100 8.130 8.010 8.410 2,305,311 19,148,759 8.3064 6.471 6.471 6.495 6.399 6.718 2,885,849 6.6354 -2.17%
2022-04-04 0 8.280 8.280 8.300 7.900 8.340 2,370,000 19,371,061 8.1734 6.614 6.614 6.630 6.311 6.662 2,966,828 6.5292 2.86%
2022-04-01 0 8.050 8.020 8.050 7.550 8.180 2,866,000 22,961,195 8.0116 6.431 6.407 6.431 6.031 6.534 3,587,734 6.3999 5.78%
2022-03-31 0 7.610 7.600 7.610 7.530 7.800 2,507,000 19,094,190 7.6164 6.079 6.071 6.079 6.015 6.231 3,138,328 6.0842 -1.93%
2022-03-30 0 7.760 7.750 7.760 7.580 7.960 3,869,000 30,146,100 7.7917 6.199 6.191 6.199 6.055 6.359 4,843,316 6.2243 -3.60%
2022-03-29 0 8.050 8.040 8.050 7.740 8.200 4,284,000 34,417,600 8.0340 6.431 6.423 6.431 6.183 6.550 5,362,824 6.4178 -0.98%
2022-03-28 0 8.130 8.120 8.130 7.380 8.300 10,263,000 81,764,920 7.9670 6.495 6.487 6.495 5.895 6.630 12,847,493 6.3643 7.26%
2022-03-25 0 7.580 7.580 7.610 7.480 7.900 4,236,000 32,324,740 7.6310 6.055 6.055 6.079 5.975 6.311 5,302,736 6.0959 -2.82%
2022-03-24 0 7.800 7.730 7.800 6.960 7.830 9,604,000 72,135,993 7.5110 6.231 6.175 6.231 5.560 6.255 12,022,539 6.0001 10.80%
2022-03-23 0 7.040 7.030 7.070 6.920 7.210 3,020,000 21,536,250 7.1312 5.624 5.616 5.648 5.528 5.760 3,780,515 5.6966 -0.71%
2022-03-22 0 7.090 7.050 7.100 6.900 7.260 4,760,000 33,798,526 7.1005 5.664 5.632 5.672 5.512 5.800 5,958,693 5.6721 1.29%
2022-03-21 0 7.000 6.870 7.000 6.720 7.100 4,168,142 28,843,569 6.9200 5.592 5.488 5.592 5.368 5.672 5,217,789 5.5279 1.16%
2022-03-18 0 6.920 6.900 6.920 6.150 6.940 6,454,000 42,960,660 6.6564 5.528 5.512 5.528 4.913 5.544 8,079,286 5.3174 11.97%
2022-03-17 0 6.180 6.120 6.180 5.790 6.240 6,545,000 39,837,420 6.0867 4.937 4.889 4.937 4.625 4.985 8,193,203 4.8623 5.28%
2022-03-16 0 5.870 5.820 5.890 5.140 6.040 9,025,667 50,762,318 5.6242 4.689 4.649 4.705 4.106 4.825 11,298,567 4.4928 10.13%
2022-03-15 0 5.330 5.200 5.330 5.080 6.040 17,093,730 94,066,877 5.5030 4.258 4.154 4.258 4.058 4.825 21,398,380 4.3960 -4.82%
2022-03-14 0 5.600 5.540 5.600 5.520 6.110 4,866,704 28,098,000 5.7735 4.473 4.426 4.473 4.410 4.881 6,092,268 4.6121 -9.68%
2022-03-11 0 6.200 6.200 6.210 5.820 6.790 10,322,000 63,882,500 6.1890 4.953 4.953 4.961 4.649 5.424 12,921,350 4.9439 -7.46%
2022-03-10 0 6.700 6.700 6.710 6.400 6.720 2,734,000 18,046,990 6.6009 5.352 5.352 5.360 5.113 5.368 3,422,493 5.2731 4.85%
2022-03-09 0 6.390 6.380 6.390 6.100 6.510 3,179,000 20,013,360 6.2955 5.105 5.097 5.105 4.873 5.200 3,979,556 5.0290 2.90%
2022-03-08 0 6.210 6.210 6.220 6.200 6.590 4,847,000 30,683,050 6.3303 4.961 4.961 4.969 4.953 5.264 6,067,602 5.0569 -4.46%
2022-03-07 0 6.500 6.450 6.500 6.350 6.690 5,040,000 32,958,660 6.5394 5.192 5.152 5.192 5.073 5.344 6,309,204 5.2239 1.88%
2022-03-04 0 6.380 6.370 6.390 6.350 6.820 3,846,000 25,159,090 6.5416 5.097 5.089 5.105 5.073 5.448 4,814,524 5.2257 -4.06%
2022-03-03 0 6.650 6.640 6.650 6.110 6.690 13,433,576 87,627,241 6.5230 5.312 5.304 5.312 4.881 5.344 16,816,503 5.2108 9.92%
2022-03-02 0 6.050 6.050 6.060 6.000 6.160 1,627,000 9,877,320 6.0709 4.833 4.833 4.841 4.793 4.921 2,036,721 4.8496 -1.14%
2022-03-01 0 6.120 6.110 6.120 5.980 6.140 1,200,000 7,296,875 6.0807 4.889 4.881 4.889 4.777 4.905 1,502,191 4.8575 2.00%
2022-02-28 0 6.000 5.930 6.000 5.800 6.200 3,273,000 19,492,576 5.9556 4.793 4.737 4.793 4.633 4.953 4,097,227 4.7575 -3.54%
2022-02-25 0 6.220 6.160 6.220 6.050 6.330 3,133,000 19,493,450 6.2220 4.969 4.921 4.969 4.833 5.057 3,921,972 4.9703 4.36%
2022-02-24 0 5.960 5.960 6.000 5.900 6.300 4,866,000 29,353,878 6.0324 4.761 4.761 4.793 4.713 5.033 6,091,386 4.8189 -5.40%
2022-02-23 0 6.300 6.290 6.300 6.000 6.350 3,197,000 20,070,475 6.2779 5.033 5.025 5.033 4.793 5.073 4,002,088 5.0150 4.30%
2022-02-22 0 6.040 6.030 6.050 5.960 6.090 1,255,000 7,561,749 6.0253 4.825 4.817 4.833 4.761 4.865 1,571,042 4.8132 -1.31%
2022-02-21 0 6.120 6.100 6.120 6.000 6.230 1,411,000 8,646,270 6.1278 4.889 4.873 4.889 4.793 4.977 1,766,327 4.8951 0.66%
2022-02-18 0 6.080 6.080 6.100 6.060 6.240 1,537,000 9,413,163 6.1244 4.857 4.857 4.873 4.841 4.985 1,924,057 4.8924 -3.18%
2022-02-17 0 6.280 6.270 6.280 6.170 6.510 1,950,000 12,372,982 6.3451 5.017 5.009 5.017 4.929 5.200 2,441,061 5.0687 -0.95%
2022-02-16 0 6.340 6.330 6.340 6.140 6.370 3,899,000 24,566,927 6.3008 5.065 5.057 5.065 4.905 5.089 4,880,870 5.0333 2.59%
2022-02-15 0 6.180 6.140 6.180 6.100 6.360 2,541,966 15,802,814 6.2168 4.937 4.905 4.937 4.873 5.081 3,182,100 4.9662 -1.75%
2022-02-14 0 6.290 6.250 6.290 6.050 6.450 4,228,000 26,832,505 6.3464 5.025 4.993 5.025 4.833 5.152 5,292,721 5.0697 2.11%
2022-02-11 0 6.160 6.150 6.160 5.900 6.360 5,411,152 33,486,493 6.1884 4.921 4.913 4.921 4.713 5.081 6,773,822 4.9435 1.99%
2022-02-10 0 6.040 6.010 6.040 5.920 6.140 1,204,000 7,286,660 6.0520 4.825 4.801 4.825 4.729 4.905 1,507,199 4.8346 0.33%
2022-02-09 0 6.020 5.990 6.020 5.950 6.180 1,737,000 10,486,390 6.0371 4.809 4.785 4.809 4.753 4.937 2,174,422 4.8226 0.50%
2022-02-08 0 5.990 5.980 5.990 5.800 6.010 1,146,000 6,834,630 5.9639 4.785 4.777 4.785 4.633 4.801 1,434,593 4.7642 1.53%
2022-02-07 0 5.900 5.860 5.900 5.550 5.930 1,956,000 11,435,401 5.8463 4.713 4.681 4.713 4.434 4.737 2,448,572 4.6702 4.98%
2022-02-04 0 5.620 5.600 5.620 5.460 5.720 841,000 4,734,450 5.6295 4.489 4.473 4.489 4.362 4.569 1,052,786 4.4971 2.93%
2022-01-31 0 5.460 5.460 5.480 5.460 5.700 1,497,000 8,301,030 5.5451 4.362 4.362 4.378 4.362 4.553 1,873,984 4.4296 -2.85%
2022-01-28 0 5.620 5.570 5.620 5.390 6.040 5,270,000 29,301,803 5.5601 4.489 4.449 4.489 4.306 4.825 6,597,124 4.4416 -6.02%
2022-01-27 0 5.980 5.960 5.980 5.720 6.110 5,583,000 33,406,491 5.9836 4.777 4.761 4.777 4.569 4.881 6,988,946 4.7799 1.53%
2022-01-26 0 5.890 5.830 5.890 5.440 5.920 3,900,000 22,698,975 5.8203 4.705 4.657 4.705 4.346 4.729 4,882,122 4.6494 6.51%
2022-01-25 0 5.530 5.530 5.580 5.520 5.770 2,014,000 11,295,832 5.6087 4.418 4.418 4.457 4.410 4.609 2,521,178 4.4804 -4.33%
2022-01-24 0 5.780 5.780 5.820 5.580 5.850 1,948,000 11,201,806 5.7504 4.617 4.617 4.649 4.457 4.673 2,438,557 4.5936 -1.20%
2022-01-21 0 5.850 5.840 5.850 5.580 5.890 1,384,000 7,982,941 5.7680 4.673 4.665 4.673 4.457 4.705 1,732,528 4.6077 3.17%
2022-01-20 0 5.670 5.670 5.680 5.480 5.720 2,343,000 13,171,417 5.6216 4.529 4.529 4.537 4.378 4.569 2,933,029 4.4907 -0.53%
2022-01-19 0 5.700 5.660 5.720 5.500 5.930 4,279,000 24,693,320 5.7708 4.553 4.521 4.569 4.394 4.737 5,356,564 4.6099 2.52%
2022-01-18 0 5.560 5.560 5.580 5.400 5.600 763,000 4,236,425 5.5523 4.442 4.442 4.457 4.314 4.473 955,143 4.4354 2.39%
2022-01-17 0 5.430 5.430 5.440 5.400 5.540 372,000 2,030,330 5.4579 4.338 4.338 4.346 4.314 4.426 465,679 4.3599 -1.09%
2022-01-14 0 5.490 5.460 5.490 5.360 5.520 1,594,000 8,715,909 5.4679 4.386 4.362 4.386 4.282 4.410 1,995,411 4.3680 1.10%
2022-01-13 0 5.430 5.420 5.430 5.410 5.690 1,431,000 7,855,620 5.4896 4.338 4.330 4.338 4.322 4.545 1,791,363 4.3853 -4.90%
2022-01-12 0 5.710 5.690 5.710 5.620 5.760 1,084,360 6,151,645 5.6731 4.561 4.545 4.561 4.489 4.601 1,357,430 4.5318 0.35%
2022-01-11 0 5.690 5.560 5.690 5.510 5.950 1,829,000 10,429,680 5.7024 4.545 4.442 4.545 4.402 4.753 2,289,590 4.5553 -1.22%
2022-01-10 0 5.760 5.760 5.770 5.450 5.840 1,529,000 8,686,130 5.6809 4.601 4.601 4.609 4.354 4.665 1,914,042 4.5381 4.54%
2022-01-07 0 5.510 5.480 5.510 5.420 5.660 1,046,000 5,759,150 5.5059 4.402 4.378 4.402 4.330 4.521 1,309,410 4.3983 -0.90%
2022-01-06 0 5.560 5.550 5.560 5.400 5.650 2,174,000 11,945,134 5.4945 4.442 4.434 4.442 4.314 4.513 2,721,470 4.3892 1.28%
2022-01-05 0 5.490 5.410 5.490 5.410 5.700 2,041,821 11,173,571 5.4724 4.386 4.322 4.386 4.322 4.553 2,556,005 4.3715 -3.85%
2022-01-04 0 5.710 5.710 5.730 5.650 6.050 2,048,000 11,942,305 5.8312 4.561 4.561 4.577 4.513 4.833 2,563,740 4.6582 -3.06%
2022-01-03 0 5.890 5.890 5.900 5.340 5.910 3,779,000 21,519,260 5.6944 4.705 4.705 4.713 4.266 4.721 4,730,651 4.5489 10.51%
2021-12-31 0 5.330 5.200 5.330 5.150 5.460 5,969,000 31,338,690 5.2502 4.258 4.154 4.258 4.114 4.362 7,472,151 4.1941 -1.48%
2021-12-30 0 5.410 5.360 5.410 5.330 5.640 3,972,000 21,759,910 5.4783 4.322 4.282 4.322 4.258 4.505 4,972,254 4.3763 -3.39%
2021-12-29 0 5.600 5.580 5.600 5.440 5.680 1,938,000 10,727,460 5.5353 4.473 4.457 4.473 4.346 4.537 2,426,039 4.4218 -0.18%
2021-12-28 0 5.610 5.600 5.610 5.550 5.820 2,391,091 13,414,378 5.6101 4.481 4.473 4.481 4.434 4.649 2,993,230 4.4816 -1.75%
2021-12-24 0 5.710 5.710 5.720 5.700 5.870 2,618,000 15,059,560 5.7523 4.561 4.561 4.569 4.553 4.689 3,277,281 4.5951 1.06%
2021-12-23 0 5.650 5.650 5.670 5.580 5.750 1,083,576 6,115,659 5.6440 4.513 4.513 4.529 4.457 4.593 1,356,449 4.5086 0.00%
2021-12-22 0 5.650 5.630 5.650 5.320 5.780 4,454,000 24,833,570 5.5756 4.513 4.497 4.513 4.250 4.617 5,575,634 4.4539 6.81%
2021-12-21 0 5.290 5.250 5.290 5.050 5.350 2,097,000 10,951,527 5.2225 4.226 4.194 4.226 4.034 4.274 2,625,080 4.1719 3.32%
2021-12-20 0 5.120 5.100 5.120 4.880 5.250 1,601,755 8,165,298 5.0977 4.090 4.074 4.090 3.898 4.194 2,005,119 4.0722 -1.54%
2021-12-17 0 5.200 5.150 5.200 5.060 5.360 2,717,000 14,174,788 5.2171 4.154 4.114 4.154 4.042 4.282 3,401,212 4.1676 -0.38%
2021-12-16 0 5.220 5.220 5.230 5.070 5.310 4,008,000 20,948,380 5.2266 4.170 4.170 4.178 4.050 4.242 5,017,320 4.1752 1.36%
2021-12-15 0 5.150 5.090 5.150 4.950 5.200 3,257,000 16,659,990 5.1151 4.114 4.066 4.114 3.954 4.154 4,077,198 4.0861 4.04%
2021-12-14 0 4.950 4.950 5.020 4.880 5.040 879,000 4,353,006 4.9522 3.954 3.954 4.010 3.898 4.026 1,100,355 3.9560 -0.20%
2021-12-13 0 4.960 4.960 5.000 4.860 5.150 1,301,000 6,553,290 5.0371 3.962 3.962 3.994 3.882 4.114 1,628,626 4.0238 -0.40%
2021-12-10 0 4.980 4.950 4.980 4.850 4.980 2,051,000 10,092,480 4.9208 3.978 3.954 3.978 3.874 3.978 2,567,496 3.9309 -1.78%
2021-12-09 0 5.070 5.070 5.080 4.940 5.090 879,965 4,402,318 5.0028 4.050 4.050 4.058 3.946 4.066 1,101,563 3.9964 1.00%
2021-12-08 0 5.020 5.010 5.030 4.910 5.100 901,000 4,495,238 4.9892 4.010 4.002 4.018 3.922 4.074 1,127,895 3.9855 -1.57%
2021-12-07 0 5.100 5.090 5.110 4.840 5.100 2,410,000 12,096,730 5.0194 4.074 4.066 4.082 3.866 4.074 3,016,901 4.0097 5.37%
2021-12-06 0 4.840 4.870 4.900 4.740 4.940 1,080,000 5,208,344 4.8225 3.866 3.890 3.914 3.786 3.946 1,351,972 3.8524 -2.02%
2021-12-03 0 4.940 4.930 4.940 4.660 5.040 1,793,000 8,792,530 4.9038 3.946 3.938 3.946 3.723 4.026 2,244,524 3.9173 6.93%
2021-12-02 0 4.620 4.610 4.620 4.550 4.720 1,191,000 5,532,709 4.6454 3.691 3.683 3.691 3.635 3.770 1,490,925 3.7109 -2.33%
2021-12-01 0 4.730 4.730 4.770 4.600 4.780 1,169,238 5,496,339 4.7008 3.778 3.778 3.810 3.675 3.818 1,463,683 3.7551 -0.42%
2021-11-30 0 4.750 4.740 4.760 4.620 4.980 1,901,000 8,983,910 4.7259 3.794 3.786 3.802 3.691 3.978 2,379,722 3.7752 -1.45%
2021-11-29 0 4.820 4.780 4.820 4.710 4.860 623,000 3,006,190 4.8253 3.850 3.818 3.850 3.763 3.882 779,888 3.8546 0.21%
2021-11-26 0 4.810 4.760 4.810 4.740 4.940 925,000 4,451,320 4.8122 3.842 3.802 3.842 3.786 3.946 1,157,939 3.8442 -1.64%
2021-11-25 0 4.890 4.870 4.890 4.710 4.890 1,078,000 5,184,310 4.8092 3.906 3.890 3.906 3.763 3.906 1,349,469 3.8417 1.87%
2021-11-24 0 4.800 4.760 4.800 4.700 4.950 1,501,000 7,196,155 4.7942 3.834 3.802 3.834 3.755 3.954 1,878,991 3.8298 -1.03%
2021-11-23 0 4.850 4.850 4.860 4.810 5.130 6,042,181 30,326,098 5.0191 3.874 3.874 3.882 3.842 4.098 7,563,761 4.0094 -5.09%
2021-11-22 0 5.110 5.100 5.110 5.060 5.200 674,000 3,465,413 5.1416 4.082 4.074 4.082 4.042 4.154 843,731 4.1072 -0.78%
2021-11-19 0 5.150 5.140 5.150 5.090 5.240 761,000 3,909,500 5.1373 4.114 4.106 4.114 4.066 4.186 952,640 4.1039 -1.15%
2021-11-18 0 5.210 5.200 5.210 5.200 5.400 638,110 3,347,629 5.2462 4.162 4.154 4.162 4.154 4.314 798,803 4.1908 -3.52%
2021-11-17 0 5.400 5.380 5.420 5.300 5.470 610,000 3,284,392 5.3842 4.314 4.298 4.330 4.234 4.370 763,614 4.3011 0.93%
2021-11-16 0 5.350 5.350 5.360 5.160 5.430 844,000 4,504,017 5.3365 4.274 4.274 4.282 4.122 4.338 1,056,541 4.2630 4.49%
2021-11-15 0 5.120 5.120 5.130 5.080 5.400 1,649,000 8,576,993 5.2013 4.090 4.090 4.098 4.058 4.314 2,064,261 4.1550 -3.58%
2021-11-12 0 5.310 5.280 5.310 5.200 5.450 1,766,000 9,394,210 5.3195 4.242 4.218 4.242 4.154 4.354 2,210,725 4.2494 1.72%
2021-11-11 0 5.220 5.220 5.240 5.100 5.250 1,372,000 7,105,575 5.1790 4.170 4.170 4.186 4.074 4.194 1,717,506 4.1371 -0.38%
2021-11-10 0 5.240 5.200 5.240 4.870 5.280 1,205,360 6,109,480 5.0686 4.186 4.154 4.186 3.890 4.218 1,508,901 4.0490 4.80%
2021-11-09 0 5.000 5.000 5.030 4.950 5.050 691,830 3,447,826 4.9836 3.994 3.994 4.018 3.954 4.034 866,051 3.9811 0.20%
2021-11-08 0 4.990 4.970 5.010 4.860 5.130 1,175,000 5,880,048 5.0043 3.986 3.970 4.002 3.882 4.098 1,470,896 3.9976 1.22%
2021-11-05 0 4.930 4.900 4.930 4.810 5.210 4,134,000 20,648,595 4.9948 3.938 3.914 3.938 3.842 4.162 5,175,050 3.9900 -5.01%
2021-11-04 0 5.190 5.140 5.190 5.010 5.190 1,361,000 6,919,630 5.0842 4.146 4.106 4.146 4.002 4.146 1,703,736 4.0614 0.78%
2021-11-03 0 5.150 5.130 5.150 5.010 5.190 1,315,000 6,701,320 5.0961 4.114 4.098 4.114 4.002 4.146 1,646,151 4.0709 1.38%
2021-11-02 0 5.080 5.070 5.080 5.020 5.300 2,329,000 12,048,730 5.1733 4.058 4.050 4.058 4.010 4.234 2,915,503 4.1326 -2.31%
2021-11-01 0 5.200 5.200 5.240 5.160 5.440 2,122,500 11,116,585 5.2375 4.154 4.154 4.186 4.122 4.346 2,657,001 4.1839 -4.76%
2021-10-29 0 5.460 5.420 5.460 5.110 5.460 2,089,000 11,137,028 5.3313 4.362 4.330 4.362 4.082 4.362 2,615,065 4.2588 4.20%
2021-10-28 0 5.240 5.230 5.240 5.200 5.500 3,137,000 16,636,045 5.3032 4.186 4.178 4.186 4.154 4.394 3,926,979 4.2363 -4.73%
2021-10-27 0 5.500 5.490 5.500 5.440 5.640 2,671,000 14,760,977 5.5264 4.394 4.386 4.394 4.346 4.505 3,343,628 4.4147 -1.26%
2021-10-26 0 5.570 5.550 5.570 5.380 5.730 3,177,000 17,472,175 5.4996 4.449 4.434 4.449 4.298 4.577 3,977,052 4.3932 -1.76%
2021-10-25 0 5.670 5.610 5.670 5.470 5.760 2,213,000 12,421,290 5.6129 4.529 4.481 4.529 4.370 4.601 2,770,291 4.4837 0.00%
2021-10-22 0 5.670 5.630 5.670 5.600 5.880 2,549,000 14,413,875 5.6547 4.529 4.497 4.529 4.473 4.697 3,190,905 4.5172 -2.41%
2021-10-21 0 5.810 5.800 5.810 5.560 5.870 6,704,000 38,291,300 5.7117 4.641 4.633 4.641 4.442 4.689 8,392,243 4.5627 1.40%
2021-10-20 0 5.730 5.710 5.730 5.630 6.100 5,469,000 31,764,555 5.8081 4.577 4.561 4.577 4.497 4.873 6,846,238 4.6397 -7.28%
2021-10-19 0 6.180 6.160 6.180 5.850 6.190 2,737,531 16,613,346 6.0687 4.937 4.921 4.937 4.673 4.945 3,426,913 4.8479 1.98%
2021-10-18 0 6.060 6.050 6.060 5.830 6.080 2,785,000 16,418,597 5.8954 4.841 4.833 4.841 4.657 4.857 3,486,336 4.7094 1.51%
2021-10-15 0 5.970 5.950 5.970 5.800 6.270 4,381,000 25,927,480 5.9182 4.769 4.753 4.769 4.633 5.009 5,484,251 4.7276 -0.17%
2021-10-12 0 5.980 5.980 5.990 5.930 6.160 2,866,000 17,214,005 6.0063 4.777 4.777 4.785 4.737 4.921 3,587,734 4.7980 1.01%
2021-10-11 0 5.920 5.910 5.920 5.890 6.270 3,868,000 23,147,135 5.9843 4.729 4.721 4.729 4.705 5.009 4,842,064 4.7804 -3.74%
2021-10-08 0 6.150 6.120 6.150 5.980 6.270 3,464,000 21,270,997 6.1406 4.913 4.889 4.913 4.777 5.009 4,336,326 4.9053 1.82%
2021-10-07 0 6.040 6.030 6.040 5.940 6.580 6,852,000 41,851,520 6.1079 4.825 4.817 4.825 4.745 5.256 8,577,513 4.8792 -4.88%
2021-10-06 0 6.350 6.310 6.350 6.330 7.260 9,097,000 61,614,250 6.7730 5.073 5.041 5.073 5.057 5.800 11,387,863 5.4105 -4.08%
2021-10-05 0 6.620 6.600 6.620 6.150 6.680 6,612,891 43,203,241 6.5332 5.288 5.272 5.288 4.913 5.336 8,278,190 5.2189 4.58%
2021-10-04 0 6.330 6.280 6.330 5.820 6.400 5,370,000 33,228,710 6.1878 5.057 5.017 5.057 4.649 5.113 6,722,307 4.9431 3.77%
2021-09-30 0 6.100 6.070 6.100 5.790 6.100 2,198,000 13,152,317 5.9838 4.873 4.849 4.873 4.625 4.873 2,751,514 4.7800 2.69%
2021-09-29 0 5.940 5.930 5.940 5.820 6.170 3,208,000 19,082,865 5.9485 4.745 4.737 4.745 4.649 4.929 4,015,859 4.7519 -3.41%
2021-09-28 0 6.150 6.130 6.150 5.830 6.150 3,546,000 21,406,740 6.0369 4.913 4.897 4.913 4.657 4.913 4,438,976 4.8225 4.77%
2021-09-27 0 5.870 5.860 5.880 5.650 6.100 4,475,000 26,192,365 5.8530 4.689 4.681 4.697 4.513 4.873 5,601,922 4.6756 -0.68%
2021-09-24 0 5.910 5.910 5.920 5.640 6.650 6,462,087 39,741,320 6.1499 4.721 4.721 4.729 4.505 5.312 8,089,410 4.9128 -7.66%
2021-09-23 0 6.400 6.390 6.400 6.110 6.450 7,079,000 44,761,685 6.3232 5.113 5.105 5.113 4.881 5.152 8,861,678 5.0512 6.31%
2021-09-21 0 6.020 6.010 6.050 5.800 6.100 1,607,000 9,582,797 5.9632 4.809 4.801 4.833 4.633 4.873 2,011,685 4.7636 -0.33%
2021-09-20 0 6.040 6.000 6.040 5.800 6.250 3,042,000 18,098,487 5.9495 4.825 4.793 4.825 4.633 4.993 3,808,055 4.7527 -1.79%
2021-09-17 0 6.150 6.100 6.150 5.860 6.250 4,917,118 29,859,393 6.0725 4.913 4.873 4.913 4.681 4.993 6,155,377 4.8509 -1.28%
2021-09-16 0 6.230 6.230 6.250 6.050 6.810 7,598,000 48,423,480 6.3732 4.977 4.977 4.993 4.833 5.440 9,511,376 5.0911 -4.01%
2021-09-15 0 6.490 6.440 6.490 6.370 6.730 5,262,000 34,136,270 6.4873 5.184 5.144 5.184 5.089 5.376 6,587,110 5.1823 -4.42%
2021-09-14 0 6.790 6.760 6.790 6.710 7.260 6,098,000 42,130,049 6.9088 5.424 5.400 5.424 5.360 5.800 7,633,636 5.5190 -6.34%
2021-09-13 0 7.250 7.200 7.250 6.930 7.350 9,888,681 70,915,398 7.1714 5.792 5.752 5.792 5.536 5.871 12,378,910 5.7287 3.28%
2021-09-10 0 7.020 7.020 7.080 6.470 7.190 11,965,800 83,294,497 6.9610 5.608 5.608 5.656 5.168 5.744 14,979,102 5.5607 9.35%
2021-09-09 0 6.420 6.410 6.420 5.950 6.610 11,394,100 73,184,663 6.4230 5.129 5.121 5.129 4.753 5.280 14,263,433 5.1309 9.00%
2021-09-08 0 5.890 5.860 5.890 5.680 6.100 5,224,000 30,997,780 5.9337 4.705 4.681 4.705 4.537 4.873 6,539,540 4.7401 2.61%
2021-09-07 0 5.740 5.740 5.750 5.650 5.870 2,541,000 14,656,393 5.7680 4.585 4.585 4.593 4.513 4.689 3,180,890 4.6076 1.59%
2021-09-06 0 5.650 5.630 5.650 5.400 6.030 6,736,000 38,024,042 5.6449 4.513 4.497 4.513 4.314 4.817 8,432,301 4.5093 -4.24%
2021-09-03 0 5.900 5.860 5.900 5.780 6.150 2,115,000 12,568,390 5.9425 4.713 4.681 4.713 4.617 4.913 2,647,612 4.7471 -2.80%
2021-09-02 0 6.070 6.070 6.090 5.900 6.220 3,175,000 19,226,050 6.0554 4.849 4.849 4.865 4.713 4.969 3,974,548 4.8373 0.66%
2021-09-01 0 6.030 6.030 6.050 5.780 6.190 5,933,158 35,707,140 6.0182 4.817 4.817 4.833 4.617 4.945 7,427,283 4.8076 4.33%
2021-08-31 0 5.780 5.780 5.820 5.340 5.850 2,735,650 15,387,387 5.6248 4.617 4.617 4.649 4.266 4.673 3,424,558 4.4932 4.52%
2021-08-30 0 5.530 5.510 5.530 5.350 5.680 3,477,000 19,110,540 5.4963 4.418 4.402 4.418 4.274 4.537 4,352,600 4.3906 1.65%
2021-08-27 0 5.440 5.390 5.440 5.280 5.590 1,369,000 7,395,640 5.4022 4.346 4.306 4.346 4.218 4.465 1,713,750 4.3155 0.93%
2021-08-26 0 5.390 5.360 5.390 5.320 5.880 3,199,000 17,845,800 5.5786 4.306 4.282 4.306 4.250 4.697 4,004,592 4.4563 -2.53%
2021-08-25 0 5.530 5.510 5.530 5.290 5.530 1,044,000 5,645,600 5.4077 4.418 4.402 4.418 4.226 4.418 1,306,907 4.3198 1.10%
2021-08-24 0 5.470 5.460 5.470 5.400 5.610 1,612,168 8,847,952 5.4882 4.370 4.362 4.370 4.314 4.481 2,018,154 4.3842 -0.18%
2021-08-23 0 5.480 5.470 5.480 5.400 5.750 2,297,000 12,875,770 5.6055 4.378 4.370 4.378 4.314 4.593 2,875,445 4.4778 -0.18%
2021-08-20 0 5.490 5.480 5.490 4.910 5.610 5,968,000 31,062,460 5.2048 4.386 4.378 4.386 3.922 4.481 7,470,899 4.1578 -1.79%
2021-08-19 0 5.590 5.590 5.620 5.510 5.980 3,664,000 21,017,125 5.7361 4.465 4.465 4.489 4.402 4.777 4,586,691 4.5822 -3.45%
2021-08-18 0 5.790 5.760 5.790 5.720 6.190 3,439,065 20,445,897 5.9452 4.625 4.601 4.625 4.569 4.945 4,305,112 4.7492 -0.17%
2021-08-17 0 5.800 5.800 5.830 5.730 6.530 5,088,000 30,738,573 6.0414 4.633 4.633 4.657 4.577 5.216 6,369,292 4.8261 -10.36%
2021-08-16 0 6.470 6.440 6.470 6.100 6.690 8,261,000 53,012,751 6.4172 5.168 5.144 5.168 4.873 5.344 10,341,337 5.1263 5.89%
2021-08-13 0 6.110 6.080 6.110 5.070 6.200 11,244,000 64,127,820 5.7033 4.881 4.857 4.881 4.050 4.953 14,075,534 4.5560 20.28%
2021-08-12 0 5.080 5.080 5.090 4.990 5.370 3,891,000 20,077,420 5.1600 4.058 4.058 4.066 3.986 4.290 4,870,856 4.1219 -0.59%
2021-08-11 0 5.110 5.100 5.110 4.630 5.180 4,646,000 23,161,900 4.9853 4.082 4.074 4.082 3.699 4.138 5,815,985 3.9825 10.13%
2021-08-10 0 4.640 4.640 4.660 4.200 4.750 9,487,000 42,244,503 4.4529 3.707 3.707 3.723 3.355 3.794 11,876,075 3.5571 7.16%
2021-08-09 0 4.330 4.320 4.340 4.270 4.500 5,736,732 24,996,477 4.3573 3.459 3.451 3.467 3.411 3.595 7,181,392 3.4807 1.17%
2021-08-06 0 4.280 4.270 4.280 4.180 4.530 3,989,000 17,024,350 4.2678 3.419 3.411 3.419 3.339 3.619 4,993,535 3.4093 -3.60%
2021-08-05 0 4.440 4.440 4.480 4.200 4.600 6,374,118 28,438,747 4.4616 3.547 3.547 3.579 3.355 3.675 7,979,288 3.5641 3.50%
2021-08-04 0 4.290 4.290 4.300 4.090 4.360 2,463,000 10,444,650 4.2406 3.427 3.427 3.435 3.267 3.483 3,083,248 3.3875 4.89%
2021-08-03 0 4.090 4.090 4.130 4.080 4.200 2,264,000 9,326,470 4.1195 3.267 3.267 3.299 3.259 3.355 2,834,135 3.2908 -2.62%
2021-08-02 0 4.200 4.180 4.200 4.100 4.270 2,196,000 9,214,545 4.1961 3.355 3.339 3.355 3.275 3.411 2,749,010 3.3519 1.20%
2021-07-30 0 4.150 4.140 4.150 4.010 4.270 6,278,000 25,666,780 4.0884 3.315 3.307 3.315 3.203 3.411 7,858,965 3.2659 -3.49%
2021-07-29 0 4.300 4.260 4.300 4.150 4.460 2,694,000 11,670,130 4.3319 3.435 3.403 3.435 3.315 3.563 3,372,420 3.4605 5.65%
2021-07-28 0 4.070 4.040 4.080 3.750 4.200 3,921,000 15,484,790 3.9492 3.251 3.227 3.259 2.996 3.355 4,908,411 3.1547 1.24%
2021-07-27 0 4.020 3.950 4.020 3.860 4.470 4,076,000 17,013,590 4.1741 3.211 3.155 3.211 3.083 3.571 5,102,444 3.3344 -6.73%
2021-07-26 0 4.310 4.270 4.310 4.220 4.480 3,978,000 17,163,670 4.3146 3.443 3.411 3.443 3.371 3.579 4,979,765 3.4467 -0.23%
2021-07-23 0 4.320 4.320 4.340 4.280 4.510 1,787,000 7,840,890 4.3877 3.451 3.451 3.467 3.419 3.603 2,237,013 3.5051 -0.92%
2021-07-22 0 4.360 4.360 4.380 4.290 4.580 2,903,772 12,834,703 4.4200 3.483 3.483 3.499 3.427 3.659 3,635,018 3.5308 -0.68%
2021-07-21 0 4.390 4.390 4.410 4.370 4.530 1,476,000 6,565,900 4.4484 3.507 3.507 3.523 3.491 3.619 1,847,696 3.5536 -0.90%
2021-07-20 0 4.430 4.430 4.440 4.320 4.520 2,387,000 10,545,970 4.4181 3.539 3.539 3.547 3.451 3.611 2,988,109 3.5293 -1.99%
2021-07-19 0 4.520 4.510 4.520 4.490 4.710 1,956,000 8,983,070 4.5926 3.611 3.603 3.611 3.587 3.763 2,448,572 3.6687 -3.83%
2021-07-16 0 4.700 4.680 4.700 4.680 4.860 1,579,000 7,506,600 4.7540 3.755 3.739 3.755 3.739 3.882 1,976,634 3.7977 -2.49%
2021-07-15 0 4.820 4.810 4.820 4.790 4.990 2,102,000 10,225,810 4.8648 3.850 3.842 3.850 3.826 3.986 2,631,339 3.8862 -2.03%
2021-07-14 0 4.920 4.920 4.930 4.900 5.140 1,766,000 8,823,950 4.9966 3.930 3.930 3.938 3.914 4.106 2,210,725 3.9914 -4.47%
2021-07-13 0 5.150 5.140 5.150 5.070 5.280 1,526,000 7,864,230 5.1535 4.114 4.106 4.114 4.050 4.218 1,910,287 4.1168 -2.09%
2021-07-12 0 5.260 5.240 5.260 4.920 5.280 4,106,000 21,097,180 5.1381 4.202 4.186 4.202 3.930 4.218 5,139,999 4.1045 7.35%
2021-07-09 0 4.900 4.850 4.900 4.660 4.920 1,892,000 9,135,460 4.8285 3.914 3.874 3.914 3.723 3.930 2,368,455 3.8571 2.08%
2021-07-08 0 4.800 4.790 4.800 4.710 5.040 8,927,000 42,134,990 4.7199 3.834 3.826 3.834 3.763 4.026 11,175,053 3.7705 -1.03%
2021-07-07 0 4.850 4.800 4.850 4.740 5.380 5,409,000 26,647,500 4.9265 3.874 3.834 3.874 3.786 4.298 6,771,128 3.9355 -4.15%
2021-07-06 0 5.060 4.910 5.060 4.690 5.140 7,816,649 38,922,440 4.9794 4.042 3.922 4.042 3.747 4.106 9,785,086 3.9777 9.05%
2021-07-05 0 4.640 4.640 4.650 4.330 4.690 1,533,000 7,008,480 4.5717 3.707 3.707 3.715 3.459 3.747 1,919,050 3.6521 5.45%
2021-07-02 0 4.400 4.400 4.440 4.390 4.730 2,634,000 11,878,880 4.5098 3.515 3.515 3.547 3.507 3.778 3,297,310 3.6026 -0.90%
2021-06-30 0 4.440 4.440 4.450 4.300 4.500 1,924,000 8,439,920 4.3867 3.547 3.547 3.555 3.435 3.595 2,408,514 3.5042 1.83%
2021-06-29 0 4.360 4.360 4.430 4.360 4.660 1,768,000 7,928,600 4.4845 3.483 3.483 3.539 3.483 3.723 2,213,229 3.5824 -1.83%
2021-06-28 0 4.560 4.560 4.640 4.400 4.800 2,682,000 12,338,850 4.6006 3.548 3.548 3.610 3.423 3.734 3,447,222 3.5794 -4.00%
2021-06-25 0 4.750 4.750 4.770 4.670 5.070 4,215,000 20,419,270 4.8444 3.696 3.696 3.711 3.633 3.945 5,417,614 3.7691 0.21%
2021-06-24 0 4.740 4.740 4.750 4.540 4.820 3,024,000 14,247,980 4.7116 3.688 3.688 3.696 3.532 3.750 3,886,801 3.6657 3.72%
2021-06-23 0 4.570 4.570 4.580 4.380 4.600 2,164,000 9,807,540 4.5321 3.556 3.556 3.563 3.408 3.579 2,781,428 3.5261 5.54%
2021-06-22 0 4.330 4.330 4.380 4.310 4.510 3,578,000 15,764,320 4.4059 3.369 3.369 3.408 3.353 3.509 4,598,867 3.4279 0.70%
2021-06-21 0 4.300 4.300 4.340 4.170 4.460 5,919,000 25,394,710 4.2904 3.345 3.345 3.377 3.244 3.470 7,607,796 3.3380 -0.46%
2021-06-18 0 4.320 4.300 4.320 4.200 4.540 4,298,000 18,487,069 4.3013 3.361 3.345 3.361 3.268 3.532 5,524,296 3.3465 -4.21%
2021-06-17 0 4.510 4.510 4.570 4.500 4.720 4,911,000 22,631,731 4.6084 3.509 3.509 3.556 3.501 3.672 6,312,196 3.5854 -0.66%
2021-06-16 0 4.540 4.540 4.550 4.530 4.760 6,211,000 28,759,497 4.6304 3.532 3.532 3.540 3.524 3.703 7,983,109 3.6025 0.22%
2021-06-15 0 4.530 4.530 4.550 4.530 4.900 5,946,000 27,898,771 4.6920 3.524 3.524 3.540 3.524 3.812 7,642,500 3.6505 -3.21%
2021-06-11 0 4.680 4.680 4.720 4.390 5.080 11,365,000 54,443,618 4.7905 3.641 3.641 3.672 3.415 3.952 14,607,637 3.7271 6.61%
2021-06-10 0 4.390 4.390 4.430 4.200 4.580 5,678,000 25,167,174 4.4324 3.415 3.415 3.447 3.268 3.563 7,298,034 3.4485 3.05%
2021-06-09 0 4.260 4.260 4.280 3.990 4.380 8,679,000 37,048,497 4.2688 3.314 3.314 3.330 3.104 3.408 11,155,273 3.3212 5.97%
2021-06-08 0 4.020 4.020 4.030 3.940 4.200 4,195,000 17,015,134 4.0561 3.128 3.128 3.135 3.065 3.268 5,391,908 3.1557 -0.50%
2021-06-07 0 4.040 4.010 4.040 3.810 4.120 11,283,000 45,355,162 4.0198 3.143 3.120 3.143 2.964 3.205 14,502,241 3.1275 7.16%
2021-06-04 0 3.770 3.770 3.780 3.730 3.870 4,886,000 18,571,750 3.8010 2.933 2.933 2.941 2.902 3.011 6,280,063 2.9573 -0.79%
2021-06-03 0 3.800 3.800 3.810 3.650 4.050 6,863,000 26,726,900 3.8943 2.956 2.956 2.964 2.840 3.151 8,821,136 3.0299 4.11%
2021-06-02 0 3.650 3.650 3.660 3.500 3.790 3,656,000 13,432,890 3.6742 2.840 2.840 2.848 2.723 2.949 4,699,122 2.8586 5.49%
2021-06-01 0 3.460 3.460 3.480 3.460 3.570 2,263,000 7,959,920 3.5174 2.692 2.692 2.708 2.692 2.778 2,908,674 2.7366 0.00%
2021-05-31 0 3.460 3.460 3.480 3.430 3.530 2,795,000 9,680,730 3.4636 2.692 2.692 2.708 2.669 2.746 3,592,463 2.6947 0.00%
2021-05-28 0 3.460 3.450 3.460 3.440 3.600 882,000 3,081,060 3.4933 2.692 2.684 2.692 2.676 2.801 1,133,650 2.7178 -1.14%
2021-05-27 0 3.500 3.450 3.500 3.450 3.530 1,444,158 5,012,130 3.4706 2.723 2.684 2.723 2.684 2.746 1,856,202 2.7002 -0.28%
2021-05-26 0 3.510 3.510 3.520 3.480 3.550 1,060,000 3,735,920 3.5245 2.731 2.731 2.739 2.708 2.762 1,362,437 2.7421 0.86%
2021-05-25 0 3.480 3.460 3.480 3.360 3.490 2,218,000 7,632,780 3.4413 2.708 2.692 2.708 2.614 2.715 2,850,835 2.6774 0.87%
2021-05-24 0 3.450 3.450 3.470 3.450 3.530 1,337,000 4,639,900 3.4704 2.684 2.684 2.700 2.684 2.746 1,718,470 2.7000 -2.54%
2021-05-21 0 3.540 3.540 3.570 3.450 3.570 2,064,000 7,256,100 3.5156 2.754 2.754 2.778 2.684 2.778 2,652,896 2.7352 -0.28%
2021-05-20 0 3.550 3.540 3.550 3.500 3.630 2,485,000 8,817,730 3.5484 2.762 2.754 2.762 2.723 2.824 3,194,015 2.7607 -1.39%
2021-05-18 0 3.600 3.580 3.600 3.560 3.750 3,436,552 12,468,104 3.6281 2.801 2.785 2.801 2.770 2.918 4,417,061 2.8227 -0.28%
2021-05-17 0 3.610 3.610 3.630 3.460 3.690 3,607,000 12,975,260 3.5972 2.809 2.809 2.824 2.692 2.871 4,636,141 2.7987 -0.55%
2021-05-14 0 3.630 3.630 3.650 3.580 3.930 4,805,652 18,091,720 3.7647 2.824 2.824 2.840 2.785 3.058 6,176,790 2.9290 1.40%
2021-05-13 0 3.580 3.540 3.580 3.500 3.610 1,863,000 6,584,790 3.5345 2.785 2.754 2.785 2.723 2.809 2,394,547 2.7499 -0.83%
2021-05-12 0 3.610 3.610 3.640 3.400 3.640 3,745,690 13,078,996 3.4917 2.809 2.809 2.832 2.645 2.832 4,814,402 2.7166 3.74%
2021-05-11 0 3.480 3.480 3.490 3.420 3.550 2,482,310 8,660,717 3.4890 2.708 2.708 2.715 2.661 2.762 3,190,557 2.7145 -0.29%
2021-05-10 0 3.490 3.490 3.510 3.420 3.580 3,196,000 11,132,102 3.4831 2.715 2.715 2.731 2.661 2.785 4,107,876 2.7099 2.65%
2021-05-07 0 3.400 3.400 3.430 3.400 3.500 1,140,000 3,916,141 3.4352 2.645 2.645 2.669 2.645 2.723 1,465,262 2.6727 -2.58%
2021-05-06 0 3.490 3.490 3.520 3.450 3.590 820,868 2,874,186 3.5014 2.715 2.715 2.739 2.684 2.793 1,055,076 2.7242 -0.57%
2021-05-05 0 3.510 3.500 3.510 3.510 3.590 458,000 1,625,260 3.5486 2.731 2.723 2.731 2.731 2.793 588,676 2.7609 -1.40%
2021-05-04 0 3.560 3.540 3.560 3.490 3.580 408,000 1,447,040 3.5467 2.770 2.754 2.770 2.715 2.785 524,410 2.7594 1.14%
2021-05-03 0 3.520 3.510 3.520 3.480 3.630 1,194,000 4,194,540 3.5130 2.739 2.731 2.739 2.708 2.824 1,534,669 2.7332 -3.56%
2021-04-30 0 3.650 3.580 3.650 3.550 3.730 2,455,000 8,870,600 3.6133 2.840 2.785 2.840 2.762 2.902 3,155,455 2.8112 0.83%
2021-04-29 0 3.620 3.600 3.620 3.540 3.690 1,947,000 7,027,150 3.6092 2.816 2.801 2.816 2.754 2.871 2,502,514 2.8080 -0.28%
2021-04-28 0 3.630 3.600 3.630 3.590 3.680 3,417,000 12,382,180 3.6237 2.824 2.801 2.824 2.793 2.863 4,391,931 2.8193 0.83%
2021-04-27 0 3.600 3.550 3.600 3.580 3.680 2,549,000 9,218,589 3.6166 2.801 2.762 2.801 2.785 2.863 3,276,275 2.8137 -0.55%
2021-04-26 0 3.620 3.620 3.660 3.600 3.740 2,629,000 9,607,660 3.6545 2.816 2.816 2.848 2.801 2.910 3,379,100 2.8433 0.28%
2021-04-23 0 3.610 3.610 3.620 3.500 3.800 3,403,366 12,435,039 3.6537 2.809 2.809 2.816 2.723 2.956 4,374,407 2.8427 3.74%
2021-04-22 0 3.480 3.460 3.480 3.450 3.600 7,355,000 25,667,600 3.4898 2.708 2.692 2.708 2.684 2.801 9,453,512 2.7151 0.00%
2021-04-21 0 3.480 3.460 3.480 3.450 3.600 1,708,000 5,965,990 3.4930 2.708 2.692 2.708 2.684 2.801 2,195,323 2.7176 -1.97%
2021-04-20 0 3.550 3.540 3.550 3.530 3.670 2,261,760 8,110,391 3.5859 2.762 2.754 2.762 2.746 2.855 2,907,080 2.7899 -1.66%
2021-04-19 0 3.610 3.610 3.640 3.540 3.680 3,546,000 12,739,270 3.5926 2.809 2.809 2.832 2.754 2.863 4,557,737 2.7951 3.14%
2021-04-16 0 3.500 3.500 3.530 3.450 3.580 2,857,000 10,009,550 3.5035 2.723 2.723 2.746 2.684 2.785 3,672,153 2.7258 -0.85%
2021-04-15 0 3.530 3.500 3.530 3.490 3.880 1,573,000 5,535,150 3.5188 2.746 2.723 2.746 2.715 3.019 2,021,805 2.7377 -1.67%
2021-04-14 0 3.590 3.550 3.590 3.530 3.700 2,664,000 9,509,670 3.5697 2.793 2.762 2.793 2.746 2.879 3,424,087 2.7773 -2.71%
2021-04-13 0 3.690 3.690 3.700 3.600 3.910 5,232,000 19,527,980 3.7324 2.871 2.871 2.879 2.801 3.042 6,724,783 2.9039 6.96%
2021-04-12 0 3.450 3.410 3.450 3.330 3.540 568,000 1,949,590 3.4324 2.684 2.653 2.684 2.591 2.754 730,060 2.6704 -3.09%
2021-04-09 0 3.560 3.500 3.560 3.500 3.650 601,000 2,126,050 3.5375 2.770 2.723 2.770 2.723 2.840 772,476 2.7523 -1.11%
2021-04-08 0 3.600 3.570 3.600 3.580 3.700 1,593,979 5,751,854 3.6085 2.801 2.778 2.801 2.785 2.879 2,048,770 2.8075 -0.83%
2021-04-07 0 3.630 3.590 3.650 3.580 3.820 1,531,000 5,608,540 3.6633 2.824 2.793 2.840 2.785 2.972 1,967,822 2.8501 -2.68%
2021-04-01 0 3.730 3.690 3.730 3.690 3.840 1,300,000 4,858,665 3.7374 2.902 2.871 2.902 2.871 2.988 1,670,913 2.9078 -2.61%
2021-03-31 0 3.830 3.770 3.830 3.800 3.900 431,000 1,650,470 3.8294 2.980 2.933 2.980 2.956 3.034 553,972 2.9793 1.06%
2021-03-30 0 3.790 3.790 3.800 3.430 3.810 1,109,000 3,960,660 3.5714 2.949 2.949 2.956 2.669 2.964 1,425,417 2.7786 6.16%
2021-03-29 0 3.570 3.510 3.570 3.500 3.800 661,000 2,352,785 3.5594 2.778 2.731 2.778 2.723 2.956 849,595 2.7693 -2.19%
2021-03-26 0 3.650 3.630 3.650 3.620 3.700 1,321,000 4,827,390 3.6543 2.840 2.824 2.840 2.816 2.879 1,697,905 2.8431 -1.88%
2021-03-25 0 3.720 3.690 3.760 3.630 3.900 475,000 1,765,610 3.7171 2.894 2.871 2.925 2.824 3.034 610,526 2.8919 -0.27%
2021-03-24 0 3.730 3.700 3.730 3.640 3.850 1,009,000 3,758,680 3.7252 2.902 2.879 2.902 2.832 2.995 1,296,886 2.8982 -4.11%
2021-03-23 0 3.890 3.850 3.890 3.830 4.120 1,740,000 6,894,950 3.9626 3.026 2.995 3.026 2.980 3.205 2,236,453 3.0830 -2.75%
2021-03-22 0 4.000 3.970 4.000 3.800 4.010 400,000 1,581,590 3.9540 3.112 3.089 3.112 2.956 3.120 514,127 3.0763 5.26%
2021-03-19 0 3.800 3.710 3.800 3.710 4.000 1,282,025 4,861,076 3.7917 2.956 2.886 2.956 2.886 3.112 1,647,810 2.9500 -5.71%
2021-03-18 0 4.030 4.000 4.030 3.900 4.040 1,374,000 5,480,540 3.9887 3.135 3.112 3.135 3.034 3.143 1,766,027 3.1033 3.87%
2021-03-17 0 3.880 3.870 3.880 3.860 3.940 1,209,000 4,712,190 3.8976 3.019 3.011 3.019 3.003 3.065 1,553,949 3.0324 0.26%
2021-03-16 0 3.870 3.850 3.910 3.860 3.910 425,000 1,645,500 3.8718 3.011 2.995 3.042 3.003 3.042 546,260 3.0123 0.00%
2021-03-15 0 3.870 3.850 3.870 3.830 3.990 910,000 3,555,420 3.9071 3.011 2.995 3.011 2.980 3.104 1,169,639 3.0398 -2.03%
2021-03-12 0 3.950 3.890 3.950 3.900 3.950 516,000 2,021,520 3.9177 3.073 3.026 3.073 3.034 3.073 663,224 3.0480 0.77%
2021-03-11 0 3.920 3.880 3.920 3.900 4.040 933,000 3,666,160 3.9294 3.050 3.019 3.050 3.034 3.143 1,199,201 3.0572 0.51%
2021-03-10 0 3.900 3.800 3.900 3.800 3.920 773,000 2,978,390 3.8530 3.034 2.956 3.034 2.956 3.050 993,551 2.9977 0.00%
2021-03-09 0 3.900 3.900 3.930 3.850 3.930 1,011,999 3,933,336 3.8867 3.034 3.034 3.058 2.995 3.058 1,300,740 3.0239 -1.52%
2021-03-08 0 3.960 3.920 3.960 3.900 4.070 759,000 3,029,370 3.9913 3.081 3.050 3.081 3.034 3.167 975,556 3.1053 0.25%
2021-03-05 0 3.950 3.900 3.950 3.840 4.040 962,000 3,757,240 3.9057 3.073 3.034 3.073 2.988 3.143 1,236,476 3.0387 -2.23%
2021-03-04 0 4.040 3.980 4.040 3.910 4.080 489,000 1,945,960 3.9795 3.143 3.097 3.143 3.042 3.174 628,520 3.0961 0.75%
2021-03-03 0 4.010 4.010 4.040 3.990 4.120 748,434 3,024,449 4.0410 3.120 3.120 3.143 3.104 3.205 961,976 3.1440 -2.43%
2021-03-02 0 4.110 4.080 4.110 4.060 4.150 497,000 2,045,790 4.1163 3.198 3.174 3.198 3.159 3.229 638,803 3.2025 -0.96%
2021-03-01 0 4.150 4.110 4.150 3.920 4.170 436,000 1,804,350 4.1384 3.229 3.198 3.229 3.050 3.244 560,399 3.2198 3.75%
2021-02-26 0 4.000 3.950 4.000 3.920 4.250 1,196,000 4,823,720 4.0332 3.112 3.073 3.112 3.050 3.307 1,537,240 3.1379 -4.76%
2021-02-25 0 4.200 4.170 4.200 4.140 4.400 1,122,000 4,793,940 4.2727 3.268 3.244 3.268 3.221 3.423 1,442,127 3.3242 1.94%
2021-02-24 0 4.120 4.110 4.120 4.100 4.540 1,937,000 8,231,690 4.2497 3.205 3.198 3.205 3.190 3.532 2,489,661 3.3064 -8.44%
2021-02-23 0 4.500 4.430 4.500 4.310 4.960 4,003,000 18,666,480 4.6631 3.501 3.447 3.501 3.353 3.859 5,145,127 3.6280 -1.53%
2021-02-22 0 4.570 4.560 4.570 4.220 4.680 6,144,000 28,049,250 4.5653 3.556 3.548 3.556 3.283 3.641 7,896,992 3.5519 6.78%
2021-02-19 0 4.280 4.200 4.280 4.180 4.500 866,000 3,717,490 4.2927 3.330 3.268 3.330 3.252 3.501 1,113,085 3.3398 3.88%
2021-02-18 0 4.120 4.120 4.190 4.110 4.600 1,710,000 7,272,760 4.2531 3.205 3.205 3.260 3.198 3.579 2,197,893 3.3090 -6.36%
2021-02-17 0 4.400 4.360 4.400 4.360 4.550 1,105,000 4,948,290 4.4781 3.423 3.392 3.423 3.392 3.540 1,420,276 3.4840 -1.12%
2021-02-16 0 4.450 4.400 4.450 4.330 4.630 2,116,000 9,492,610 4.4861 3.462 3.423 3.462 3.369 3.602 2,719,732 3.4903 0.00%
2021-02-11 0 4.450 4.450 4.500 4.330 4.800 1,936,000 8,747,020 4.5181 3.462 3.462 3.501 3.369 3.734 2,488,375 3.5152 -1.11%
2021-02-10 0 4.500 4.410 4.500 3.450 4.750 6,309,000 27,165,420 4.3058 3.501 3.431 3.501 2.684 3.696 8,109,070 3.3500 32.35%
2021-02-09 0 3.400 3.400 3.440 3.370 3.560 2,032,000 6,996,900 3.4434 2.645 2.645 2.676 2.622 2.770 2,611,766 2.6790 0.29%
2021-02-08 0 3.390 3.330 3.390 3.230 3.390 347,353 1,153,785 3.3216 2.637 2.591 2.637 2.513 2.637 446,459 2.5843 4.31%
2021-02-05 0 3.250 3.230 3.300 3.240 3.310 509,000 1,673,650 3.2881 2.529 2.513 2.567 2.521 2.575 654,227 2.5582 -1.52%
2021-02-04 0 3.300 3.270 3.300 3.230 3.380 500,680 1,652,716 3.3009 2.567 2.544 2.567 2.513 2.630 643,533 2.5682 0.30%
2021-02-03 0 3.290 3.230 3.290 3.240 3.290 49,992 162,584 3.2522 2.560 2.513 2.560 2.521 2.560 64,256 2.5303 1.23%
2021-02-02 0 3.250 3.220 3.240 3.180 3.310 684,000 2,229,990 3.2602 2.529 2.505 2.521 2.474 2.575 879,157 2.5365 1.25%
2021-02-01 0 3.210 3.210 3.300 3.140 3.410 762,000 2,503,770 3.2858 2.497 2.497 2.567 2.443 2.653 979,412 2.5564 0.31%
2021-01-29 0 3.200 3.200 3.240 3.150 3.240 761,000 2,435,590 3.2005 2.490 2.490 2.521 2.451 2.521 978,127 2.4901 1.91%
2021-01-28 0 3.140 3.110 3.140 3.060 3.400 526,000 1,702,540 3.2368 2.443 2.420 2.443 2.381 2.645 676,077 2.5183 -7.10%
2021-01-27 0 3.380 3.300 3.380 3.210 3.380 424,000 1,387,120 3.2715 2.630 2.567 2.630 2.497 2.630 544,975 2.5453 1.81%
2021-01-26 0 3.320 3.290 3.320 3.270 3.330 282,000 928,690 3.2932 2.583 2.560 2.583 2.544 2.591 362,460 2.5622 1.22%
2021-01-25 0 3.280 3.280 3.360 3.200 3.400 606,000 1,988,820 3.2819 2.552 2.552 2.614 2.490 2.645 778,903 2.5534 -3.24%
2021-01-22 0 3.390 3.330 3.400 3.270 3.670 2,889,123 10,137,840 3.5090 2.637 2.591 2.645 2.544 2.855 3,713,441 2.7300 -0.29%
2021-01-21 0 3.400 3.310 3.400 3.140 3.490 2,219,000 7,435,560 3.3509 2.645 2.575 2.645 2.443 2.715 2,852,120 2.6070 9.68%
2021-01-20 0 3.100 3.040 3.100 3.050 3.110 499,720 1,546,232 3.0942 2.412 2.365 2.412 2.373 2.420 642,299 2.4073 -1.27%
2021-01-19 0 3.140 3.080 3.140 3.040 3.150 475,000 1,464,520 3.0832 2.443 2.396 2.443 2.365 2.451 610,526 2.3988 -0.32%
2021-01-18 0 3.150 3.110 3.150 2.940 3.150 1,476,000 4,530,100 3.0692 2.451 2.420 2.451 2.287 2.451 1,897,129 2.3879 7.14%
2021-01-15 0 2.940 2.920 2.940 2.880 3.070 1,402,000 4,119,070 2.9380 2.287 2.272 2.287 2.241 2.389 1,802,016 2.2858 1.38%
2021-01-14 0 2.900 2.900 2.920 2.680 2.950 1,273,000 3,544,500 2.7844 2.256 2.256 2.272 2.085 2.295 1,636,210 2.1663 9.02%
2021-01-13 0 2.660 2.660 2.690 2.540 2.690 863,783 2,290,154 2.6513 2.070 2.070 2.093 1.976 2.093 1,110,236 2.0628 1.92%
2021-01-12 0 2.610 2.610 2.620 2.550 2.610 71,000 183,200 2.5803 2.031 2.031 2.038 1.984 2.031 91,258 2.0075 1.16%
2021-01-11 0 2.580 2.550 2.600 2.580 2.600 271,000 704,140 2.5983 2.007 1.984 2.023 2.007 2.023 348,321 2.0215 0.00%
2021-01-08 0 2.580 2.500 2.600 2.500 2.580 243,000 610,940 2.5142 2.007 1.945 2.023 1.945 2.007 312,332 1.9561 -2.27%
2021-01-07 0 2.640 2.500 2.650 2.530 2.650 24,000 61,190 2.5496 2.054 1.945 2.062 1.968 2.062 30,848 1.9836 1.54%
2021-01-06 0 2.600 2.500 2.600 2.600 2.600 138,000 358,800 2.6000 2.023 1.945 2.023 2.023 2.023 177,374 2.0228 0.00%
2021-01-05 0 2.600 2.570 2.600 2.570 2.600 38,000 98,020 2.5795 2.023 2.000 2.023 2.000 2.023 48,842 2.0069 0.78%
2021-01-04 0 2.580 2.560 2.580 2.460 2.580 94,000 235,440 2.5047 2.007 1.992 2.007 1.914 2.007 120,820 1.9487 3.20%
2020-12-31 0 2.500 2.500 2.530 2.480 2.530 133,000 331,430 2.4920 1.945 1.945 1.968 1.929 1.968 170,947 1.9388 0.00%
2020-12-30 0 2.500 2.500 2.550 2.440 2.540 583,000 1,456,480 2.4983 1.945 1.945 1.984 1.898 1.976 749,340 1.9437 -1.19%
2020-12-29 0 2.530 2.530 2.560 2.530 2.540 5,000 12,680 2.5360 1.968 1.968 1.992 1.968 1.976 6,427 1.9731 -1.17%
2020-12-28 0 2.560 2.560 2.580 2.530 2.600 289,000 739,030 2.5572 1.992 1.992 2.007 1.968 2.023 371,457 1.9895 1.19%
2020-12-24 0 2.530 2.530 2.560 2.530 2.530 2,531 6,376 2.5192 1.968 1.968 1.992 1.968 1.968 3,253 1.9600 -2.32%
2020-12-23 0 2.590 2.540 2.590 2.530 2.590 262,000 672,050 2.5651 2.015 1.976 2.015 1.968 2.015 336,753 1.9957 -0.38%
2020-12-22 0 2.600 2.550 2.600 2.600 2.600 156,000 405,600 2.6000 2.023 1.984 2.023 2.023 2.023 200,510 2.0228 0.00%
2020-12-21 0 2.600 2.550 2.600 2.550 2.600 141,000 361,090 2.5609 2.023 1.984 2.023 1.984 2.023 181,230 1.9924 1.56%
2020-12-18 0 2.560 2.560 2.590 2.560 2.590 47,656 122,923 2.5794 1.992 1.992 2.015 1.992 2.015 61,253 2.0068 -1.16%
2020-12-17 0 2.590 2.550 2.590 2.540 2.590 43,000 109,490 2.5463 2.015 1.984 2.015 1.976 2.015 55,269 1.9811 0.00%
2020-12-16 0 2.590 2.530 2.590 2.520 2.600 341,796 879,482 2.5731 2.015 1.968 2.015 1.961 2.023 439,316 2.0019 -0.38%
2020-12-15 0 2.600 2.540 2.600 2.520 2.600 187,000 475,390 2.5422 2.023 1.976 2.023 1.961 2.023 240,354 1.9779 1.56%
2020-12-14 0 2.560 2.560 2.630 2.560 2.610 147,000 380,740 2.5901 1.992 1.992 2.046 1.992 2.031 188,942 2.0151 -1.54%
2020-12-11 0 2.600 2.570 2.590 2.600 2.610 88,000 229,330 2.6060 2.023 2.000 2.015 2.023 2.031 113,108 2.0275 -0.38%
2020-12-10 0 2.610 2.570 2.610 2.540 2.610 67,000 172,450 2.5739 2.031 2.000 2.031 1.976 2.031 86,116 2.0025 1.56%
2020-12-09 0 2.570 2.570 2.620 2.550 2.570 24,000 61,350 2.5563 2.000 2.000 2.038 1.984 2.000 30,848 1.9888 -0.39%
2020-12-08 0 2.580 2.580 2.590 2.560 2.600 128,000 331,800 2.5922 2.007 2.007 2.015 1.992 2.023 164,521 2.0168 -1.53%
2020-12-07 0 2.620 2.580 2.620 2.580 2.620 26,000 67,590 2.5996 2.038 2.007 2.038 2.007 2.038 33,418 2.0225 1.55%
2020-12-04 0 2.580 2.580 2.600 2.540 2.610 454,000 1,173,430 2.5846 2.007 2.007 2.023 1.976 2.031 583,534 2.0109 -0.77%
2020-12-03 0 2.600 2.600 2.660 2.580 2.610 316,530 822,901 2.5998 2.023 2.023 2.070 2.007 2.031 406,842 2.0227 -0.76%
2020-12-02 0 2.620 2.600 2.630 2.610 2.650 162,000 428,290 2.6438 2.038 2.023 2.046 2.031 2.062 208,221 2.0569 -1.13%
2020-12-01 0 2.650 2.540 2.650 2.540 2.690 226,229 589,555 2.6060 2.062 1.976 2.062 1.976 2.093 290,776 2.0275 2.71%
2020-11-30 0 2.580 2.570 2.580 2.580 2.650 414,000 1,086,460 2.6243 2.007 2.000 2.007 2.007 2.062 532,122 2.0418 0.00%
2020-11-27 0 2.580 2.550 2.580 2.510 2.600 310,000 783,960 2.5289 2.007 1.984 2.007 1.953 2.023 398,449 1.9675 2.79%
2020-11-26 0 2.510 2.510 2.600 2.510 2.520 12,000 30,260 2.5217 1.953 1.953 2.023 1.953 1.961 15,424 1.9619 -0.40%
2020-11-25 0 2.520 2.510 2.590 2.520 2.600 704,000 1,799,000 2.5554 1.961 1.953 2.015 1.961 2.023 904,864 1.9881 -0.79%
2020-11-24 0 2.540 2.540 2.580 2.530 2.700 431,000 1,125,620 2.6116 1.976 1.976 2.007 1.968 2.101 553,972 2.0319 -3.05%
2020-11-23 0 2.620 2.620 2.710 2.620 2.700 1,251,000 3,320,300 2.6541 2.038 2.038 2.108 2.038 2.101 1,607,933 2.0649 -1.87%
2020-11-20 0 2.670 2.580 2.670 2.580 2.680 329,000 860,880 2.6167 2.077 2.007 2.077 2.007 2.085 422,870 2.0358 1.91%
2020-11-19 0 2.620 2.590 2.640 2.590 2.690 216,000 568,750 2.6331 2.038 2.015 2.054 2.015 2.093 277,629 2.0486 0.38%
2020-11-18 0 2.610 2.490 2.610 2.490 2.610 361,000 919,980 2.5484 2.031 1.937 2.031 1.937 2.031 464,000 1.9827 4.82%
2020-11-17 0 2.490 2.490 2.500 2.400 2.510 214,000 530,390 2.4785 1.937 1.937 1.945 1.867 1.953 275,058 1.9283 3.75%
2020-11-16 0 2.400 2.360 2.420 2.300 2.400 234,000 547,180 2.3384 1.867 1.836 1.883 1.789 1.867 300,764 1.8193 2.56%
2020-11-13 0 2.340 2.340 2.400 - - 0 0 - 1.821 1.821 1.867 - - 0 - 0.00%
2020-11-12 0 2.340 2.270 2.500 2.300 2.490 63,000 146,520 2.3257 1.821 1.766 1.945 1.789 1.937 80,975 1.8094 -2.09%
2020-11-11 0 2.390 2.340 2.460 2.330 2.390 60,000 141,600 2.3600 1.859 1.821 1.914 1.813 1.859 77,119 1.8361 2.58%
2020-11-10 0 2.330 2.320 2.500 2.320 2.320 5,000 11,600 2.3200 1.813 1.805 1.945 1.805 1.805 6,427 1.8050 0.43%
2020-11-09 0 2.320 2.320 2.500 2.300 2.310 203,000 467,990 2.3054 1.805 1.805 1.945 1.789 1.797 260,920 1.7936 0.87%
2020-11-06 0 2.300 2.300 2.340 2.300 2.310 20,000 46,110 2.3055 1.789 1.789 1.821 1.789 1.797 25,706 1.7937 0.88%
2020-11-05 0 2.280 2.280 2.480 - - 0 0 - 1.774 1.774 1.929 - - 0 - 0.44%
2020-11-04 0 2.270 2.270 2.500 2.270 2.270 87,076 197,495 2.2681 1.766 1.766 1.945 1.766 1.766 111,920 1.7646 1.34%
2020-11-03 0 2.240 2.240 2.310 2.220 2.290 57,000 128,090 2.2472 1.743 1.743 1.797 1.727 1.782 73,263 1.7484 -0.88%
2020-11-02 0 2.260 2.250 2.350 2.240 2.350 180,000 407,050 2.2614 1.758 1.751 1.828 1.743 1.828 231,357 1.7594 0.44%
2020-10-30 0 2.250 2.250 2.300 2.250 2.310 6,000 13,800 2.3000 1.751 1.751 1.789 1.751 1.797 7,712 1.7894 -3.85%
2020-10-29 0 2.340 2.270 2.350 2.330 2.350 24,000 56,090 2.3371 1.821 1.766 1.828 1.813 1.828 30,848 1.8183 0.00%
2020-10-28 0 2.340 2.270 2.340 2.340 2.350 453,000 1,060,070 2.3401 1.821 1.766 1.821 1.821 1.828 582,249 1.8206 0.00%
2020-10-27 0 2.340 2.270 2.400 2.250 2.390 585,000 1,334,360 2.2810 1.821 1.766 1.867 1.751 1.859 751,911 1.7746 -0.43%
2020-10-23 0 2.350 2.310 2.390 - - 0 0 - 1.828 1.797 1.859 - - 0 - -2.08%
2020-10-22 0 2.400 2.350 2.420 2.280 2.400 146,000 348,860 2.3895 1.867 1.828 1.883 1.774 1.867 187,656 1.8590 0.00%
2020-10-21 0 2.400 2.400 2.460 2.310 2.410 37,000 88,660 2.3962 1.867 1.867 1.914 1.797 1.875 47,557 1.8643 -0.83%
2020-10-20 0 2.420 2.410 2.440 2.390 2.450 102,713 250,842 2.4422 1.883 1.875 1.898 1.859 1.906 132,019 1.9000 0.83%
2020-10-19 0 2.400 2.400 2.500 2.390 2.450 299,000 727,600 2.4334 1.867 1.867 1.945 1.859 1.906 384,310 1.8933 0.42%
2020-10-16 0 2.390 2.390 2.450 2.380 2.390 36,000 85,700 2.3806 1.859 1.859 1.906 1.852 1.859 46,271 1.8521 0.42%
2020-10-15 0 2.380 2.280 2.380 - - 0 0 - 1.852 1.774 1.852 - - 0 - 0.00%
2020-10-14 0 2.380 2.360 2.440 2.380 2.380 20,223 48,121 2.3795 1.852 1.836 1.898 1.852 1.852 25,993 1.8513 -0.83%
2020-10-12 0 2.400 2.340 2.400 2.320 2.400 266,000 636,480 2.3928 1.867 1.821 1.867 1.805 1.867 341,895 1.8616 2.56%
2020-10-09 0 2.340 2.310 2.400 2.340 2.400 64,000 153,410 2.3970 1.821 1.797 1.867 1.821 1.867 82,260 1.8649 -0.85%
2020-10-08 0 2.360 2.310 2.360 2.360 2.370 35,000 82,660 2.3617 1.836 1.797 1.836 1.836 1.844 44,986 1.8375 -1.26%
2020-10-07 0 2.390 2.320 2.400 2.390 2.390 11,000 26,290 2.3900 1.859 1.805 1.867 1.859 1.859 14,138 1.8595 1.70%
2020-10-06 0 2.350 2.350 2.390 2.270 2.390 55,000 129,370 2.3522 1.828 1.828 1.859 1.766 1.859 70,692 1.8300 0.00%
2020-10-05 0 2.350 2.260 2.360 2.350 2.350 4,000 9,400 2.3500 1.828 1.758 1.836 1.828 1.828 5,141 1.8283 0.00%
2020-09-30 0 2.350 2.260 2.350 2.320 2.350 23,000 53,620 2.3313 1.828 1.758 1.828 1.805 1.828 29,562 1.8138 1.29%
2020-09-29 0 2.320 2.270 2.330 2.240 2.370 147,000 335,970 2.2855 1.805 1.766 1.813 1.743 1.844 188,942 1.7782 0.00%
2020-09-28 0 2.320 2.310 2.380 2.300 2.380 224,814 531,475 2.3641 1.805 1.797 1.852 1.789 1.852 288,957 1.8393 2.65%
2020-09-25 0 2.260 2.210 2.370 - - 0 0 - 1.758 1.719 1.844 - - 0 - 0.00%
2020-09-24 0 2.260 2.230 2.350 2.120 2.340 766,000 1,653,780 2.1590 1.758 1.735 1.828 1.649 1.821 984,553 1.6797 -7.00%
2020-09-23 0 2.430 2.360 2.430 2.340 2.500 618,000 1,494,750 2.4187 1.891 1.836 1.891 1.821 1.945 794,326 1.8818 -2.80%
2020-09-22 0 2.500 2.500 2.530 - - 0 0 - 1.945 1.945 1.968 - - 0 - 0.00%
2020-09-21 0 2.500 2.480 2.550 2.470 2.500 342,000 850,550 2.4870 1.945 1.929 1.984 1.922 1.945 439,579 1.9349 0.81%
2020-09-18 0 2.480 2.470 2.550 2.470 2.490 237,000 588,740 2.4841 1.929 1.922 1.984 1.922 1.937 304,620 1.9327 0.40%
2020-09-17 0 2.470 2.470 2.490 2.470 2.500 264,000 656,300 2.4860 1.922 1.922 1.937 1.922 1.945 339,324 1.9341 -2.37%
2020-09-16 0 2.530 2.500 2.530 2.500 2.530 68,000 171,950 2.5287 1.968 1.945 1.968 1.945 1.968 87,402 1.9674 -0.39%
2020-09-15 0 2.540 2.480 2.490 2.400 2.550 610,000 1,514,530 2.4828 1.976 1.929 1.937 1.867 1.984 784,044 1.9317 -0.39%
2020-09-14 0 2.550 2.460 2.560 2.550 2.580 25,000 63,790 2.5516 1.984 1.914 1.992 1.984 2.007 32,133 1.9852 0.00%
2020-09-11 0 2.550 2.540 2.550 2.470 2.550 418,000 1,058,360 2.5320 1.984 1.976 1.984 1.922 1.984 537,263 1.9699 -1.54%
2020-09-10 0 2.590 2.550 2.590 2.530 2.590 105,000 269,080 2.5627 2.015 1.984 2.015 1.968 2.015 134,958 1.9938 0.78%
2020-09-09 0 2.570 2.560 2.590 2.550 2.610 332,000 854,210 2.5729 2.000 1.992 2.015 1.984 2.031 426,726 2.0018 -1.53%
2020-09-08 0 2.610 2.570 2.610 2.590 2.610 70,000 181,930 2.5990 2.031 2.000 2.031 2.015 2.031 89,972 2.0221 0.38%
2020-09-07 0 2.600 2.550 2.600 2.550 2.600 374,000 960,940 2.5694 2.023 1.984 2.023 1.984 2.023 480,709 1.9990 1.17%
2020-09-04 0 2.570 2.570 2.610 2.560 2.610 67,000 172,550 2.5754 2.000 2.000 2.031 1.992 2.031 86,116 2.0037 -1.15%
2020-09-03 0 2.600 2.570 2.640 2.590 2.630 107,000 277,950 2.5977 2.023 2.000 2.054 2.015 2.046 137,529 2.0210 1.56%
2020-09-02 0 2.560 2.550 2.560 2.560 2.580 8,000 20,500 2.5625 1.992 1.984 1.992 1.992 2.007 10,283 1.9937 -1.16%
2020-09-01 0 2.590 2.590 2.650 2.560 2.640 272,000 703,860 2.5877 2.015 2.015 2.062 1.992 2.054 349,606 2.0133 2.37%
2020-08-31 0 2.530 2.530 2.600 2.510 2.630 396,464 1,019,063 2.5704 1.968 1.968 2.023 1.953 2.046 509,582 1.9998 -2.32%
2020-08-28 0 2.590 2.590 2.710 2.590 2.730 363,000 959,760 2.6440 2.015 2.015 2.108 2.015 2.124 466,570 2.0571 -3.00%
2020-08-27 0 2.670 2.630 2.670 2.600 2.710 606,000 1,627,560 2.6857 2.077 2.046 2.077 2.023 2.108 778,903 2.0896 2.69%
2020-08-26 0 2.600 2.600 2.620 2.530 2.600 485,000 1,249,860 2.5770 2.023 2.023 2.038 1.968 2.023 623,379 2.0050 1.17%
2020-08-25 0 2.570 2.560 2.600 2.560 2.600 252,728 653,017 2.5839 2.000 1.992 2.023 1.992 2.023 324,836 2.0103 -1.15%
2020-08-24 0 2.600 2.580 2.600 2.570 2.670 277,000 723,500 2.6119 2.023 2.007 2.023 2.000 2.077 356,033 2.0321 0.78%
2020-08-21 0 2.580 2.550 2.620 2.490 2.600 48,000 123,010 2.5627 2.007 1.984 2.038 1.937 2.023 61,695 1.9938 0.78%
2020-08-20 0 2.560 2.560 2.650 2.560 2.680 52,000 135,930 2.6140 1.992 1.992 2.062 1.992 2.085 66,837 2.0338 -4.48%
2020-08-19 0 2.680 2.550 2.690 2.630 2.690 339,000 906,910 2.6753 2.085 1.984 2.093 2.046 2.093 435,723 2.0814 3.47%
2020-08-18 0 2.590 2.590 2.620 2.520 2.590 69,000 177,020 2.5655 2.015 2.015 2.038 1.961 2.015 88,687 1.9960 0.00%
2020-08-17 0 2.590 2.560 2.600 2.450 2.660 316,000 804,120 2.5447 2.015 1.992 2.023 1.906 2.070 406,160 1.9798 5.71%
2020-08-14 0 2.450 2.430 2.500 2.430 2.450 172,000 420,910 2.4472 1.906 1.891 1.945 1.891 1.906 221,075 1.9039 0.82%
2020-08-13 0 2.430 2.390 2.440 2.390 2.440 152,000 365,940 2.4075 1.891 1.859 1.898 1.859 1.898 195,368 1.8731 0.00%
2020-08-12 0 2.430 2.380 2.440 - - 0 0 - 1.891 1.852 1.898 - - 0 - -0.82%
2020-08-11 0 2.450 2.380 2.450 2.380 2.450 146,000 356,780 2.4437 1.906 1.852 1.906 1.852 1.906 187,656 1.9012 1.24%
2020-08-10 0 2.420 2.410 2.420 2.370 2.420 90,000 214,950 2.3883 1.883 1.875 1.883 1.844 1.883 115,679 1.8582 -0.82%
2020-08-07 0 2.440 2.410 2.440 2.440 2.500 83,000 205,570 2.4767 1.898 1.875 1.898 1.898 1.945 106,681 1.9270 -0.41%
2020-08-06 0 2.450 2.450 2.490 2.390 2.450 359,000 866,900 2.4148 1.906 1.906 1.937 1.859 1.906 461,429 1.8787 -0.41%
2020-08-05 0 2.460 2.420 2.470 2.360 2.520 313,000 767,860 2.4532 1.914 1.883 1.922 1.836 1.961 402,304 1.9087 0.41%
2020-08-04 0 2.450 2.420 2.450 2.370 2.500 1,279,488 3,110,701 2.4312 1.906 1.883 1.906 1.844 1.945 1,644,549 1.8915 7.93%
2020-08-03 0 2.270 2.270 2.310 2.240 2.310 220,000 497,120 2.2596 1.766 1.766 1.797 1.743 1.797 282,770 1.7580 3.65%
2020-07-31 0 2.190 2.250 2.380 2.190 2.190 2,000 4,380 2.1900 1.704 1.751 1.852 1.704 1.704 2,571 1.7039 0.00%
2020-07-30 0 2.190 2.080 2.130 2.170 2.350 70,000 157,350 2.2479 1.704 1.618 1.657 1.688 1.828 89,972 1.7489 -6.01%
2020-07-29 0 2.330 2.120 2.330 2.280 2.390 67,000 153,990 2.2984 1.813 1.649 1.813 1.774 1.859 86,116 1.7882 2.19%
2020-07-28 0 2.280 2.110 2.300 2.270 2.280 53,000 120,340 2.2706 1.774 1.642 1.789 1.766 1.774 68,122 1.7665 0.00%
2020-07-27 0 2.280 2.200 2.300 2.280 2.280 25,000 56,950 2.2780 1.774 1.712 1.789 1.774 1.774 32,133 1.7723 -0.44%
2020-07-24 0 2.290 2.300 2.340 2.210 2.300 385,614 881,097 2.2849 1.782 1.789 1.821 1.719 1.789 495,637 1.7777 -0.43%
2020-07-23 0 2.300 2.300 2.310 2.230 2.350 185,000 425,500 2.3000 1.789 1.789 1.797 1.735 1.828 237,784 1.7894 0.00%
2020-07-22 0 2.300 2.300 2.350 2.210 2.450 374,288 860,593 2.2993 1.789 1.789 1.828 1.719 1.906 481,079 1.7889 0.00%
2020-07-21 0 2.300 2.300 2.310 2.090 2.380 859,000 1,921,160 2.2365 1.789 1.789 1.797 1.626 1.852 1,104,088 1.7400 10.58%
2020-07-20 0 2.080 2.040 2.080 2.030 2.130 416,000 859,220 2.0654 1.618 1.587 1.618 1.579 1.657 534,692 1.6069 2.46%
2020-07-17 0 2.030 1.980 2.050 1.980 2.060 304,000 607,455 1.9982 1.579 1.540 1.595 1.540 1.603 390,737 1.5546 2.53%
2020-07-16 0 1.980 1.920 1.980 1.960 2.060 377,000 749,080 1.9869 1.540 1.494 1.540 1.525 1.603 484,565 1.5459 -2.46%
2020-07-15 0 2.030 2.000 2.030 1.990 2.090 244,000 492,150 2.0170 1.579 1.556 1.579 1.548 1.626 313,618 1.5693 2.01%
2020-07-14 0 1.990 1.960 1.990 1.970 2.010 69,581 138,801 1.9948 1.548 1.525 1.548 1.533 1.564 89,434 1.5520 -3.86%
2020-07-13 0 2.070 2.020 2.070 2.000 2.100 361,690 753,602 2.0836 1.610 1.572 1.610 1.556 1.634 464,887 1.6210 1.47%
2020-07-10 0 2.040 2.020 2.040 2.020 2.110 144,000 294,980 2.0485 1.587 1.572 1.587 1.572 1.642 185,086 1.5937 -3.32%
2020-07-09 0 2.110 2.070 2.110 2.070 2.160 214,394 452,512 2.1107 1.642 1.610 1.642 1.610 1.681 275,564 1.6421 1.44%
2020-07-08 0 2.080 2.020 2.080 2.000 2.150 378,000 777,500 2.0569 1.618 1.572 1.618 1.556 1.673 485,850 1.6003 5.58%
2020-07-07 0 1.970 1.930 1.970 1.880 2.080 965,678 1,885,301 1.9523 1.533 1.502 1.533 1.463 1.618 1,241,203 1.5189 4.79%
2020-07-06 0 1.880 1.880 1.890 1.830 1.900 962,000 1,782,610 1.8530 1.463 1.463 1.470 1.424 1.478 1,236,476 1.4417 1.08%
2020-07-03 0 1.860 1.850 1.880 1.810 1.870 616,000 1,125,210 1.8266 1.447 1.439 1.463 1.408 1.455 791,756 1.4212 1.64%
2020-07-02 0 1.830 1.820 1.850 1.810 1.840 886,000 1,614,520 1.8223 1.424 1.416 1.439 1.408 1.432 1,138,792 1.4177 1.10%
2020-06-30 0 1.810 1.810 1.840 1.810 1.840 428,000 780,180 1.8229 1.408 1.408 1.432 1.408 1.432 550,116 1.4182 -0.55%
2020-06-29 0 1.820 1.820 1.840 1.820 1.890 362,000 669,400 1.8492 1.416 1.416 1.432 1.416 1.470 465,285 1.4387 -1.09%
2020-06-26 0 1.840 1.840 1.850 1.840 1.870 374,477 692,565 1.8494 1.432 1.432 1.439 1.432 1.455 481,322 1.4389 -1.08%
2020-06-24 0 1.860 1.840 1.890 1.840 1.890 519,540 961,512 1.8507 1.447 1.432 1.470 1.432 1.470 667,774 1.4399 2.07%
2020-06-23 0 1.910 1.900 1.940 1.860 1.940 640,000 1,219,030 1.9047 1.418 1.410 1.440 1.381 1.440 862,201 1.4139 0.53%
2020-06-22 0 1.900 1.890 1.950 1.890 1.950 208,624 399,989 1.9173 1.410 1.403 1.447 1.403 1.447 281,056 1.4232 0.53%
2020-06-19 0 1.890 1.900 1.980 1.850 1.910 107,000 202,110 1.8889 1.403 1.410 1.470 1.373 1.418 144,149 1.4021 0.53%
2020-06-18 0 1.880 1.880 1.980 1.860 1.900 440,000 830,840 1.8883 1.395 1.395 1.470 1.381 1.410 592,763 1.4016 -1.05%
2020-06-17 0 1.900 1.900 1.950 1.860 1.910 98,000 186,170 1.8997 1.410 1.410 1.447 1.381 1.418 132,025 1.4101 0.00%
2020-06-16 0 1.900 1.900 1.950 1.860 1.870 25,000 46,600 1.8640 1.410 1.410 1.447 1.381 1.388 33,680 1.3836 1.60%
2020-06-15 0 1.870 1.870 1.930 1.860 1.930 135,000 257,940 1.9107 1.388 1.388 1.433 1.381 1.433 181,871 1.4183 -3.11%
2020-06-12 0 1.930 1.900 1.940 1.890 1.950 200,042 380,798 1.9036 1.433 1.410 1.440 1.403 1.447 269,495 1.4130 0.00%
2020-06-11 0 1.930 1.930 1.990 1.920 1.950 306,000 592,030 1.9347 1.433 1.433 1.477 1.425 1.447 412,240 1.4361 -1.03%
2020-06-10 0 1.950 1.920 1.970 1.940 1.980 51,419 101,018 1.9646 1.447 1.425 1.462 1.440 1.470 69,271 1.4583 -1.02%
2020-06-09 0 1.970 1.960 1.970 1.930 1.980 104,009 204,147 1.9628 1.462 1.455 1.462 1.433 1.470 140,120 1.4569 2.07%
2020-06-08 0 1.930 1.910 1.990 1.910 2.000 470,000 906,570 1.9289 1.433 1.418 1.477 1.418 1.485 633,179 1.4318 -3.50%
2020-06-05 0 2.000 1.960 2.000 1.890 2.000 327,000 632,600 1.9346 1.485 1.455 1.485 1.403 1.485 440,531 1.4360 6.95%
2020-06-04 0 1.870 1.870 1.900 1.860 1.890 90,000 168,490 1.8721 1.388 1.388 1.410 1.381 1.403 121,247 1.3896 1.08%
2020-06-03 0 1.850 1.850 1.890 1.840 1.860 520,000 961,640 1.8493 1.373 1.373 1.403 1.366 1.381 700,539 1.3727 -0.54%
2020-06-02 0 1.860 1.840 1.860 1.830 1.900 93,540 172,672 1.8460 1.381 1.366 1.381 1.358 1.410 126,016 1.3702 -1.06%
2020-06-01 0 1.880 1.820 1.880 1.840 1.950 178,000 334,520 1.8793 1.395 1.351 1.395 1.366 1.447 239,800 1.3950 1.08%
2020-05-29 0 1.860 1.840 1.860 1.810 1.950 199,000 374,160 1.8802 1.381 1.366 1.381 1.344 1.447 268,091 1.3956 3.91%
2020-05-28 0 1.790 1.790 1.830 1.760 1.810 174,000 311,910 1.7926 1.329 1.329 1.358 1.306 1.344 234,411 1.3306 -1.10%
2020-05-27 0 1.810 1.800 1.830 1.800 1.830 13,610 24,779 1.8206 1.344 1.336 1.358 1.336 1.358 18,335 1.3514 0.00%
2020-05-26 0 1.810 1.810 1.890 1.810 1.970 44,000 79,900 1.8159 1.344 1.344 1.403 1.344 1.462 59,276 1.3479 -1.09%
2020-05-25 0 1.830 1.810 1.830 1.800 1.860 463,419 841,670 1.8162 1.358 1.344 1.358 1.336 1.381 624,313 1.3482 0.00%
2020-05-22 0 1.830 1.810 1.830 1.830 1.960 124,581 234,193 1.8798 1.358 1.344 1.358 1.358 1.455 167,834 1.3954 -3.17%
2020-05-21 0 1.890 1.810 1.910 1.800 1.910 725,000 1,332,390 1.8378 1.403 1.344 1.418 1.336 1.418 976,713 1.3642 1.07%
2020-05-20 0 1.870 1.870 1.890 1.860 1.900 83,000 156,700 1.8880 1.388 1.388 1.403 1.381 1.410 111,817 1.4014 -1.58%
2020-05-19 0 1.900 1.890 1.900 1.890 1.960 54,342 103,569 1.9059 1.410 1.403 1.410 1.403 1.455 73,209 1.4147 0.53%
2020-05-18 0 1.890 1.890 1.950 1.890 1.940 10,000 19,300 1.9300 1.403 1.403 1.447 1.403 1.440 13,472 1.4326 -4.55%
2020-05-15 0 1.980 1.860 2.000 1.860 1.990 151,000 281,510 1.8643 1.470 1.381 1.485 1.381 1.477 203,426 1.3838 6.45%
2020-05-14 0 1.860 1.830 1.900 1.860 1.880 18,000 33,530 1.8628 1.381 1.358 1.410 1.381 1.395 24,249 1.3827 -2.11%
2020-05-13 0 1.900 1.880 1.910 1.830 1.940 325,000 608,240 1.8715 1.410 1.395 1.418 1.358 1.440 437,837 1.3892 2.15%
2020-05-12 0 1.860 1.820 1.930 1.810 1.870 209,000 387,470 1.8539 1.381 1.351 1.433 1.344 1.388 281,563 1.3761 -3.12%
2020-05-11 0 1.920 1.900 1.940 1.900 1.940 77,000 148,090 1.9232 1.425 1.410 1.440 1.410 1.440 103,734 1.4276 -0.52%
2020-05-08 0 1.930 1.870 1.950 1.920 1.950 77,000 148,930 1.9342 1.433 1.388 1.447 1.425 1.447 103,734 1.4357 -2.03%
2020-05-07 0 1.970 1.960 2.000 1.960 2.000 336,000 663,280 1.9740 1.462 1.455 1.485 1.455 1.485 452,656 1.4653 0.00%
2020-05-06 0 1.970 1.920 1.970 1.910 1.970 213,000 408,090 1.9159 1.462 1.425 1.462 1.418 1.462 286,951 1.4222 2.60%
2020-05-05 0 1.920 1.910 1.920 1.940 1.940 3,000 5,820 1.9400 1.425 1.418 1.425 1.440 1.440 4,042 1.4400 0.00%
2020-05-04 0 1.920 1.900 1.980 1.900 2.000 414,000 802,835 1.9392 1.425 1.410 1.470 1.410 1.485 557,737 1.4395 -0.52%
2020-04-29 0 1.930 1.930 1.980 1.900 1.970 102,000 197,800 1.9392 1.433 1.433 1.470 1.410 1.462 137,413 1.4395 -1.03%
2020-04-28 0 1.950 1.930 1.940 1.930 2.000 217,000 431,290 1.9875 1.447 1.433 1.440 1.433 1.485 292,340 1.4753 -1.52%
2020-04-27 0 1.980 1.930 1.970 1.890 1.990 23,540 45,944 1.9517 1.470 1.433 1.462 1.403 1.477 31,713 1.4488 -0.50%
2020-04-24 0 1.990 2.000 2.050 - - 0 0 - 1.477 1.485 1.522 - - 0 - 0.00%
2020-04-23 0 1.990 1.950 1.990 1.950 1.990 183,000 360,630 1.9707 1.477 1.447 1.477 1.447 1.477 246,536 1.4628 1.53%
2020-04-22 0 1.960 1.960 1.970 1.930 1.980 67,000 130,430 1.9467 1.455 1.455 1.462 1.433 1.470 90,262 1.4450 1.03%
2020-04-21 0 1.940 1.920 1.930 1.920 1.940 7,009 13,577 1.9371 1.440 1.425 1.433 1.425 1.440 9,442 1.4379 -2.02%
2020-04-20 0 1.980 1.930 1.980 1.900 2.020 784,983 1,553,427 1.9789 1.470 1.433 1.470 1.410 1.499 1,057,521 1.4689 0.00%
2020-04-17 0 1.980 1.980 2.010 1.940 2.050 107,000 213,670 1.9969 1.470 1.470 1.492 1.440 1.522 144,149 1.4823 -1.00%
2020-04-16 0 2.000 2.000 2.060 - - 0 0 - 1.485 1.485 1.529 - - 0 - 1.01%
2020-04-15 0 1.980 1.980 2.040 1.980 2.040 117,000 235,720 2.0147 1.470 1.470 1.514 1.470 1.514 157,621 1.4955 -3.88%
2020-04-14 0 2.060 2.040 2.060 2.010 2.060 194,000 392,640 2.0239 1.529 1.514 1.529 1.492 1.529 261,355 1.5023 0.49%
2020-04-09 0 2.050 2.020 2.050 2.040 2.080 233,000 479,600 2.0584 1.522 1.499 1.522 1.514 1.544 313,895 1.5279 0.00%
2020-04-08 0 2.050 1.960 2.050 2.020 2.060 312,000 637,500 2.0433 1.522 1.455 1.522 1.499 1.529 420,323 1.5167 0.49%
2020-04-07 0 2.040 1.950 2.040 1.970 2.060 462,620 936,955 2.0253 1.514 1.447 1.514 1.462 1.529 623,237 1.5034 0.00%
2020-04-06 0 2.040 1.960 2.040 2.040 2.050 10,000 20,460 2.0460 1.514 1.455 1.514 1.514 1.522 13,472 1.5187 -1.92%
2020-04-03 0 2.080 2.010 2.080 2.000 2.100 379,003 784,076 2.0688 1.544 1.492 1.544 1.485 1.559 510,589 1.5356 1.46%
2020-04-02 0 2.050 2.000 2.050 - - 0 0 - 1.522 1.485 1.522 - - 0 - 0.00%
2020-04-01 0 2.050 1.980 2.050 2.010 2.070 121,000 247,730 2.0474 1.522 1.470 1.522 1.492 1.537 163,010 1.5197 -1.91%
2020-03-31 0 2.090 2.050 2.100 1.990 2.100 473,000 968,210 2.0470 1.551 1.522 1.559 1.477 1.559 637,221 1.5194 -0.48%
2020-03-30 0 2.100 2.080 2.100 2.080 2.140 307,000 647,860 2.1103 1.559 1.544 1.559 1.544 1.588 413,587 1.5664 0.00%
2020-03-27 0 2.100 2.060 2.120 2.000 2.150 640,000 1,337,630 2.0900 1.559 1.529 1.574 1.485 1.596 862,201 1.5514 4.48%
2020-03-26 0 2.010 2.000 2.010 1.980 2.070 362,000 736,100 2.0334 1.492 1.485 1.492 1.470 1.537 487,683 1.5094 1.01%
2020-03-25 0 1.990 1.930 1.990 1.870 1.990 405,000 781,740 1.9302 1.477 1.433 1.477 1.388 1.477 545,612 1.4328 7.57%
2020-03-24 0 1.850 1.840 1.850 1.820 1.870 101,000 186,690 1.8484 1.373 1.366 1.373 1.351 1.388 136,066 1.3721 -1.60%
2020-03-23 0 1.880 1.800 1.880 1.750 1.990 424,000 806,560 1.9023 1.395 1.336 1.395 1.299 1.477 571,208 1.4120 -6.00%
2020-03-20 0 2.000 1.980 2.000 1.930 2.020 117,000 232,290 1.9854 1.485 1.470 1.485 1.433 1.499 157,621 1.4737 0.00%
2020-03-19 0 2.000 1.940 2.000 1.940 2.040 1,063,000 2,093,600 1.9695 1.485 1.440 1.485 1.440 1.514 1,432,063 1.4619 -0.99%
2020-03-18 0 2.020 2.030 2.050 2.000 2.110 809,000 1,666,930 2.0605 1.499 1.507 1.522 1.485 1.566 1,089,877 1.5295 -3.81%
2020-03-17 0 2.100 2.060 2.100 2.020 2.110 115,000 238,440 2.0734 1.559 1.529 1.559 1.499 1.566 154,927 1.5390 -0.47%
2020-03-16 0 2.110 2.100 2.110 2.020 2.250 163,000 350,180 2.1483 1.566 1.559 1.566 1.499 1.670 219,592 1.5947 -7.05%
2020-03-13 0 2.270 2.200 2.270 2.160 2.280 1,340,000 2,965,030 2.2127 1.685 1.633 1.685 1.603 1.692 1,805,234 1.6425 -2.99%
2020-03-12 0 2.340 2.290 2.340 2.280 2.420 1,357,000 3,182,850 2.3455 1.737 1.700 1.737 1.692 1.796 1,828,137 1.7410 -2.90%
2020-03-11 0 2.410 2.400 2.410 2.340 2.440 720,000 1,726,330 2.3977 1.789 1.781 1.789 1.737 1.811 969,977 1.7798 0.42%
2020-03-10 0 2.400 2.400 2.410 2.340 2.420 616,000 1,465,740 2.3794 1.781 1.781 1.789 1.737 1.796 829,869 1.7662 0.84%
2020-03-09 0 2.380 2.340 2.380 2.280 2.380 601,000 1,396,060 2.3229 1.767 1.737 1.767 1.692 1.767 809,661 1.7243 0.00%
2020-03-06 0 2.380 2.360 2.380 2.330 2.420 582,000 1,371,510 2.3565 1.767 1.752 1.767 1.730 1.796 784,064 1.7492 -1.65%
2020-03-05 0 2.420 2.380 2.430 2.380 2.440 302,000 723,180 2.3946 1.796 1.767 1.804 1.767 1.811 406,851 1.7775 -0.82%
2020-03-04 0 2.440 2.400 2.440 2.390 2.450 179,000 434,530 2.4275 1.811 1.781 1.811 1.774 1.819 241,147 1.8019 1.67%
2020-03-03 0 2.400 2.400 2.420 2.390 2.460 334,000 802,430 2.4025 1.781 1.781 1.796 1.774 1.826 449,961 1.7833 0.00%
2020-03-02 0 2.400 2.360 2.400 2.360 2.430 518,000 1,243,450 2.4005 1.781 1.752 1.781 1.752 1.804 697,844 1.7818 0.00%
2020-02-28 0 2.400 2.400 2.410 2.300 2.410 434,000 1,020,700 2.3518 1.781 1.781 1.789 1.707 1.789 584,680 1.7457 0.00%
2020-02-27 0 2.400 2.400 2.410 2.350 2.410 181,000 432,430 2.3891 1.781 1.781 1.789 1.744 1.789 243,841 1.7734 0.42%
2020-02-26 0 2.390 2.400 2.420 2.320 2.420 83,530 198,504 2.3764 1.774 1.781 1.796 1.722 1.796 112,531 1.7640 -1.24%
2020-02-25 0 2.420 2.400 2.420 2.230 2.420 191,680 456,183 2.3799 1.796 1.781 1.796 1.655 1.796 258,229 1.7666 1.26%
2020-02-24 0 2.390 2.370 2.390 2.350 2.400 407,000 972,940 2.3905 1.774 1.759 1.774 1.744 1.781 548,306 1.7744 -0.42%
2020-02-21 0 2.400 2.400 2.420 2.310 2.430 407,000 963,570 2.3675 1.781 1.781 1.796 1.715 1.804 548,306 1.7574 1.27%
2020-02-20 0 2.370 2.370 2.440 2.360 2.480 37,000 89,140 2.4092 1.759 1.759 1.811 1.752 1.841 49,846 1.7883 -1.25%
2020-02-19 0 2.400 2.350 2.390 2.400 2.460 479,000 1,168,500 2.4395 1.781 1.744 1.774 1.781 1.826 645,304 1.8108 -1.23%
2020-02-18 0 2.430 2.400 2.420 2.350 2.470 129,640 312,433 2.4100 1.804 1.781 1.796 1.744 1.833 174,650 1.7889 0.83%
2020-02-17 0 2.410 2.400 2.440 2.350 2.430 310,377 740,318 2.3852 1.789 1.781 1.811 1.744 1.804 418,137 1.7705 0.42%
2020-02-14 0 2.400 2.400 2.410 2.300 2.410 312,707 737,078 2.3571 1.781 1.781 1.789 1.707 1.789 421,276 1.7496 -1.64%
2020-02-13 0 2.440 2.230 2.440 2.440 2.440 2,000 4,880 2.4400 1.811 1.655 1.811 1.811 1.811 2,694 1.8112 -0.41%
2020-02-12 0 2.450 2.460 2.470 2.380 2.460 8,000 19,240 2.4050 1.819 1.826 1.833 1.767 1.826 10,778 1.7852 -0.41%
2020-02-11 0 2.460 2.320 2.460 2.460 2.470 9,000 22,220 2.4689 1.826 1.722 1.826 1.826 1.833 12,125 1.8326 -0.40%
2020-02-10 0 2.470 2.400 2.470 2.400 2.470 15,000 36,490 2.4327 1.833 1.781 1.833 1.781 1.833 20,208 1.8057 3.35%
2020-02-07 0 2.390 2.300 2.390 2.390 2.490 120,687 293,148 2.4290 1.774 1.707 1.774 1.774 1.848 162,588 1.8030 -2.05%
2020-02-06 0 2.440 2.410 2.470 2.390 2.500 133,000 325,720 2.4490 1.811 1.789 1.833 1.774 1.856 179,176 1.8179 -0.41%
2020-02-05 0 2.450 2.430 2.470 2.440 2.500 154,000 381,460 2.4770 1.819 1.804 1.833 1.811 1.856 207,467 1.8387 -0.81%
2020-02-04 0 2.470 2.450 2.470 2.390 2.470 250,000 609,130 2.4365 1.833 1.819 1.833 1.774 1.833 336,797 1.8086 4.22%
2020-02-03 0 2.370 2.320 2.370 2.280 2.410 706,000 1,648,290 2.3347 1.759 1.722 1.759 1.692 1.789 951,116 1.7330 3.49%
2020-01-31 0 2.290 2.260 2.290 2.260 2.330 430,000 987,410 2.2963 1.700 1.678 1.700 1.678 1.730 579,292 1.7045 2.23%
2020-01-30 0 2.240 2.210 2.240 2.210 2.270 306,000 683,940 2.2351 1.663 1.640 1.663 1.640 1.685 412,240 1.6591 -3.45%
2020-01-29 0 2.320 2.300 2.320 2.290 2.380 382,000 890,350 2.3308 1.722 1.707 1.722 1.700 1.767 514,626 1.7301 -2.52%
2020-01-24 0 2.380 2.400 2.410 2.330 2.410 209,000 497,200 2.3789 1.767 1.781 1.789 1.730 1.789 281,563 1.7659 0.42%
2020-01-23 0 2.370 2.380 2.400 2.350 2.470 637,000 1,518,690 2.3841 1.759 1.767 1.781 1.744 1.833 858,160 1.7697 -2.87%
2020-01-22 0 2.440 2.440 2.470 2.400 2.500 492,000 1,212,080 2.4636 1.811 1.811 1.833 1.781 1.856 662,817 1.8287 0.83%
2020-01-21 0 2.420 2.420 2.500 2.410 2.500 980,000 2,437,560 2.4873 1.796 1.796 1.856 1.789 1.856 1,320,246 1.8463 -5.10%
2020-01-20 0 2.550 2.550 2.580 2.550 2.580 295,000 756,120 2.5631 1.893 1.893 1.915 1.893 1.915 397,421 1.9026 -1.16%
2020-01-17 0 2.580 2.560 2.580 2.560 2.600 263,426 678,883 2.5771 1.915 1.900 1.915 1.900 1.930 354,885 1.9130 0.39%
2020-01-16 0 2.570 2.550 2.570 2.570 2.570 74,000 190,180 2.5700 1.908 1.893 1.908 1.908 1.908 99,692 1.9077 -0.77%
2020-01-15 0 2.590 2.580 2.590 2.520 2.590 344,000 878,190 2.5529 1.923 1.915 1.923 1.871 1.923 463,433 1.8950 1.57%
2020-01-14 0 2.550 2.540 2.570 2.490 2.600 1,956,000 4,980,000 2.5460 1.893 1.885 1.908 1.848 1.930 2,635,103 1.8899 -2.30%
2020-01-13 0 2.610 2.620 2.630 2.500 2.620 545,000 1,387,310 2.5455 1.937 1.945 1.952 1.856 1.945 734,218 1.8895 0.77%
2020-01-10 0 2.590 2.530 2.590 2.520 2.590 73,000 188,030 2.5758 1.923 1.878 1.923 1.871 1.923 98,345 1.9119 0.39%
2020-01-09 0 2.580 2.550 2.580 2.510 2.590 247,000 633,640 2.5653 1.915 1.893 1.915 1.863 1.923 332,756 1.9042 2.79%
2020-01-08 0 2.510 2.520 2.530 2.490 2.580 586,000 1,467,780 2.5047 1.863 1.871 1.878 1.848 1.915 789,453 1.8592 -0.79%
2020-01-07 0 2.530 2.520 2.550 2.460 2.550 491,545 1,232,606 2.5076 1.878 1.871 1.893 1.826 1.893 662,204 1.8614 2.43%
2020-01-06 0 2.470 2.440 2.470 2.410 2.470 292,000 715,040 2.4488 1.833 1.811 1.833 1.789 1.833 393,379 1.8177 1.65%
2020-01-03 0 2.430 2.400 2.430 2.360 2.430 216,352 519,201 2.3998 1.804 1.781 1.804 1.752 1.804 291,467 1.7813 1.25%
2020-01-02 0 2.400 2.400 2.450 2.360 2.500 642,000 1,557,080 2.4254 1.781 1.781 1.819 1.752 1.856 864,896 1.8003 0.00%
2019-12-31 0 2.400 2.400 2.410 2.330 2.430 435,000 1,040,820 2.3927 1.781 1.781 1.789 1.730 1.804 586,028 1.7761 0.42%
2019-12-30 0 2.390 2.370 2.390 2.260 2.400 236,000 563,080 2.3859 1.774 1.759 1.774 1.678 1.781 317,937 1.7710 1.70%
2019-12-27 0 2.350 2.330 2.350 2.300 2.410 1,410,000 3,349,920 2.3758 1.744 1.730 1.744 1.707 1.789 1,899,538 1.7635 0.43%
2019-12-24 0 2.340 2.300 2.340 2.210 2.350 397,000 912,790 2.2992 1.737 1.707 1.737 1.640 1.744 534,834 1.7067 5.88%
2019-12-23 0 2.210 2.240 2.270 2.200 2.300 435,000 988,200 2.2717 1.640 1.663 1.685 1.633 1.707 586,028 1.6863 0.45%
2019-12-20 0 2.200 2.160 2.200 2.100 2.200 356,746 770,376 2.1595 1.633 1.603 1.633 1.559 1.633 480,605 1.6029 1.85%
2019-12-19 0 2.160 2.150 2.160 2.140 2.170 258,000 557,570 2.1611 1.603 1.596 1.603 1.588 1.611 347,575 1.6042 -0.92%
2019-12-18 0 2.180 2.170 2.180 2.090 2.180 286,000 609,724 2.1319 1.618 1.611 1.618 1.551 1.618 385,296 1.5825 3.32%
2019-12-17 0 2.110 2.090 2.110 2.070 2.110 282,000 588,530 2.0870 1.566 1.551 1.566 1.537 1.566 379,908 1.5491 1.44%
2019-12-16 0 2.080 2.060 2.090 2.060 2.100 340,000 705,470 2.0749 1.544 1.529 1.551 1.529 1.559 458,045 1.5402 0.97%
2019-12-13 0 2.060 2.060 2.070 2.010 2.070 511,000 1,043,695 2.0425 1.529 1.529 1.537 1.492 1.537 688,414 1.5161 -0.48%
2019-12-12 0 2.070 2.030 2.070 2.020 2.070 308,000 627,750 2.0381 1.537 1.507 1.537 1.499 1.537 414,934 1.5129 1.47%
2019-12-11 0 2.040 2.020 2.030 2.020 2.090 12,000 24,480 2.0400 1.514 1.499 1.507 1.499 1.551 16,166 1.5143 -1.45%
2019-12-10 0 2.070 2.030 2.060 2.030 2.070 4,000 8,200 2.0500 1.537 1.507 1.529 1.507 1.537 5,389 1.5217 1.97%
2019-12-09 0 2.030 2.020 2.080 2.020 2.080 163,000 329,400 2.0209 1.507 1.499 1.544 1.499 1.544 219,592 1.5001 0.50%
2019-12-06 0 2.020 2.010 2.080 2.000 2.050 123,000 248,750 2.0224 1.499 1.492 1.544 1.485 1.522 165,704 1.5012 0.50%
2019-12-05 0 2.010 2.010 2.050 1.970 2.050 665,000 1,323,340 1.9900 1.492 1.492 1.522 1.462 1.522 895,881 1.4771 -1.47%
2019-12-04 0 2.040 1.970 2.040 1.950 2.050 458,000 922,920 2.0151 1.514 1.462 1.514 1.447 1.522 617,013 1.4958 0.99%
2019-12-03 0 2.020 2.020 2.070 2.010 2.050 67,000 136,540 2.0379 1.499 1.499 1.537 1.492 1.522 90,262 1.5127 0.50%
2019-12-02 0 2.010 2.010 2.020 2.010 2.040 75,000 151,120 2.0149 1.492 1.492 1.499 1.492 1.514 101,039 1.4957 -1.47%
2019-11-29 0 2.040 2.000 2.040 1.980 2.040 307,000 614,200 2.0007 1.514 1.485 1.514 1.470 1.514 413,587 1.4851 2.00%
2019-11-28 0 2.000 2.000 2.030 2.000 2.040 741,000 1,503,860 2.0295 1.485 1.485 1.507 1.485 1.514 998,268 1.5065 0.00%
2019-11-27 0 2.000 2.000 2.070 1.980 2.100 1,311,696 2,620,198 1.9976 1.485 1.485 1.537 1.470 1.559 1,767,103 1.4828 -6.98%
2019-11-26 0 2.150 2.150 2.170 2.020 2.150 249,000 521,510 2.0944 1.596 1.596 1.611 1.499 1.596 335,450 1.5547 6.44%
2019-11-25 0 2.020 2.020 2.030 2.010 2.050 199,000 402,990 2.0251 1.499 1.499 1.507 1.492 1.522 268,091 1.5032 -0.49%
2019-11-22 0 2.030 2.020 2.060 2.010 2.100 173,000 354,040 2.0465 1.507 1.499 1.529 1.492 1.559 233,064 1.5191 0.00%
2019-11-21 0 2.030 2.020 2.030 2.020 2.040 49,000 99,170 2.0239 1.507 1.499 1.507 1.499 1.514 66,012 1.5023 1.50%
2019-11-20 0 2.000 2.000 2.040 1.990 2.040 608,000 1,227,610 2.0191 1.485 1.485 1.514 1.477 1.514 819,091 1.4987 -0.50%
2019-11-19 0 2.010 2.010 2.030 2.010 2.040 414,442 838,700 2.0237 1.492 1.492 1.507 1.492 1.514 558,332 1.5022 1.01%
2019-11-18 0 1.990 1.990 2.000 1.980 2.010 188,000 376,520 2.0028 1.477 1.477 1.485 1.470 1.492 253,272 1.4866 -0.50%
2019-11-15 0 2.000 1.990 2.000 1.990 2.040 333,000 669,930 2.0118 1.485 1.477 1.485 1.477 1.514 448,614 1.4933 -0.99%
2019-11-14 0 2.020 2.000 2.020 2.000 2.020 388,000 780,240 2.0109 1.499 1.485 1.499 1.485 1.499 522,710 1.4927 0.50%
2019-11-13 0 2.010 2.010 2.020 2.010 2.030 414,000 835,470 2.0180 1.492 1.492 1.499 1.492 1.507 557,737 1.4980 -0.50%
2019-11-12 0 2.020 2.020 2.040 2.020 2.060 458,504 937,213 2.0441 1.499 1.499 1.514 1.499 1.529 617,692 1.5173 -1.94%
2019-11-11 0 2.060 2.060 2.070 2.050 2.080 201,000 414,910 2.0642 1.529 1.529 1.537 1.522 1.544 270,785 1.5322 -0.48%
2019-11-08 0 2.070 2.060 2.070 2.050 2.080 264,323 545,414 2.0634 1.537 1.529 1.537 1.522 1.544 356,093 1.5317 0.98%
2019-11-07 0 2.050 2.030 2.050 2.030 2.070 1,459,000 2,978,160 2.0412 1.522 1.507 1.522 1.507 1.537 1,965,550 1.5152 0.99%
2019-11-06 0 2.030 2.030 2.040 2.030 2.060 339,716 695,832 2.0483 1.507 1.507 1.514 1.507 1.529 457,662 1.5204 -1.46%
2019-11-05 0 2.060 2.040 2.060 2.050 2.080 1,002,000 2,071,900 2.0678 1.529 1.514 1.529 1.522 1.544 1,349,884 1.5349 0.49%
2019-11-04 0 2.050 2.040 2.050 2.010 2.060 615,000 1,254,650 2.0401 1.522 1.514 1.522 1.492 1.529 828,522 1.5143 1.49%
2019-11-01 0 2.020 2.000 2.020 2.000 2.040 1,133,394 2,283,764 2.0150 1.499 1.485 1.499 1.485 1.514 1,526,897 1.4957 1.00%
2019-10-31 0 2.000 2.000 2.010 2.000 2.030 1,439,000 2,879,130 2.0008 1.485 1.485 1.492 1.485 1.507 1,938,606 1.4852 0.00%
2019-10-30 0 2.000 2.040 2.050 2.000 2.050 152,000 304,810 2.0053 1.485 1.514 1.522 1.485 1.522 204,773 1.4885 -1.48%
2019-10-29 0 2.030 2.030 2.050 2.000 2.050 394,000 800,380 2.0314 1.507 1.507 1.522 1.485 1.522 530,793 1.5079 1.50%
2019-10-28 0 2.000 2.000 2.030 2.000 2.030 679,000 1,361,505 2.0052 1.485 1.485 1.507 1.485 1.507 914,742 1.4884 -1.96%
2019-10-25 0 2.040 2.020 2.040 2.030 2.040 21,000 42,680 2.0324 1.514 1.499 1.514 1.507 1.514 28,291 1.5086 0.00%
2019-10-24 0 2.040 2.020 2.040 2.000 2.050 157,000 318,890 2.0311 1.514 1.499 1.514 1.485 1.522 211,509 1.5077 0.99%
2019-10-23 0 2.020 2.000 2.020 1.980 2.050 264,000 531,150 2.0119 1.499 1.485 1.499 1.470 1.522 355,658 1.4934 -0.49%
2019-10-22 0 2.030 2.020 2.030 2.020 2.030 219,000 444,350 2.0290 1.507 1.499 1.507 1.499 1.507 295,035 1.5061 1.00%
2019-10-21 0 2.010 2.010 2.030 2.010 2.080 347,583 706,664 2.0331 1.492 1.492 1.507 1.492 1.544 468,260 1.5091 -0.99%
2019-10-18 0 2.030 2.020 2.030 2.010 2.060 424,000 857,580 2.0226 1.507 1.499 1.507 1.492 1.529 571,208 1.5013 1.00%
2019-10-17 0 2.010 1.970 2.010 2.000 2.070 617,000 1,247,180 2.0214 1.492 1.462 1.492 1.485 1.537 831,216 1.5004 0.00%
2019-10-16 0 2.010 1.980 2.010 1.990 2.020 624,000 1,251,680 2.0059 1.492 1.470 1.492 1.477 1.499 840,646 1.4889 -0.50%
2019-10-15 0 2.020 2.010 2.020 2.000 2.020 191,000 383,070 2.0056 1.499 1.492 1.499 1.485 1.499 257,313 1.4887 1.00%
2019-10-14 0 2.000 2.010 2.020 1.980 2.020 1,087,000 2,186,920 2.0119 1.485 1.492 1.499 1.470 1.499 1,464,395 1.4934 0.50%
2019-10-11 0 1.990 1.960 1.990 1.970 2.000 1,125,002 2,235,943 1.9875 1.477 1.455 1.477 1.462 1.485 1,515,591 1.4753 2.05%
2019-10-10 0 1.950 1.940 1.950 1.930 1.970 157,000 304,410 1.9389 1.447 1.440 1.447 1.433 1.462 211,509 1.4392 0.00%
2019-10-09 0 1.950 1.940 1.950 1.940 1.980 758,000 1,476,740 1.9482 1.447 1.440 1.447 1.440 1.470 1,021,170 1.4461 -1.02%
2019-10-08 0 1.970 1.950 1.970 1.930 1.990 286,000 564,650 1.9743 1.462 1.447 1.462 1.433 1.477 385,296 1.4655 -0.51%
2019-10-04 0 1.980 1.950 1.980 1.970 1.990 86,000 170,220 1.9793 1.470 1.447 1.470 1.462 1.477 115,858 1.4692 0.00%
2019-10-03 0 1.980 1.960 1.980 - - 0 0 - 1.470 1.455 1.470 - - 0 - 0.00%
2019-10-02 0 1.980 1.930 1.980 1.940 1.990 422,000 824,720 1.9543 1.470 1.433 1.470 1.440 1.477 568,514 1.4507 1.54%
2019-09-30 0 1.950 1.950 1.960 1.950 1.980 385,000 756,170 1.9641 1.447 1.447 1.455 1.447 1.470 518,668 1.4579 -2.50%
2019-09-27 0 2.000 1.990 2.000 1.970 2.050 778,000 1,579,580 2.0303 1.485 1.477 1.485 1.462 1.522 1,048,114 1.5071 2.56%
2019-09-26 0 1.950 1.950 1.960 1.950 2.020 1,058,000 2,120,660 2.0044 1.447 1.447 1.455 1.447 1.499 1,425,327 1.4878 -2.99%
2019-09-25 0 2.010 2.010 2.020 2.010 2.060 266,000 541,360 2.0352 1.492 1.492 1.499 1.492 1.529 358,352 1.5107 -1.95%
2019-09-24 0 2.050 2.050 2.060 2.050 2.080 169,997 349,783 2.0576 1.522 1.522 1.529 1.522 1.544 229,018 1.5273 0.00%
2019-09-23 0 2.050 2.050 2.060 2.050 2.080 74,649 153,754 2.0597 1.522 1.522 1.529 1.522 1.544 100,566 1.5289 -1.91%
2019-09-20 0 2.090 2.060 2.090 2.050 2.090 129,000 266,950 2.0694 1.551 1.529 1.551 1.522 1.551 173,787 1.5361 0.97%
2019-09-19 0 2.070 2.070 2.090 2.060 2.110 207,000 432,320 2.0885 1.537 1.537 1.551 1.529 1.566 278,868 1.5503 -1.90%
2019-09-18 0 2.110 2.080 2.110 2.080 2.110 63,743 133,795 2.0990 1.566 1.544 1.566 1.544 1.566 85,874 1.5580 1.44%
2019-09-17 0 2.080 2.060 2.080 2.070 2.100 915,000 1,903,920 2.0808 1.544 1.529 1.544 1.537 1.559 1,232,679 1.5445 0.48%
2019-09-16 0 2.070 2.060 2.070 2.060 2.090 216,000 447,860 2.0734 1.537 1.529 1.537 1.529 1.551 290,993 1.5391 0.00%
2019-09-13 0 2.070 2.060 2.080 2.050 2.100 632,000 1,310,380 2.0734 1.537 1.529 1.544 1.522 1.559 851,424 1.5390 0.00%
2019-09-12 0 2.070 2.070 2.110 2.060 2.100 54,000 111,890 2.0720 1.537 1.537 1.566 1.529 1.559 72,748 1.5380 0.49%
2019-09-11 0 2.060 2.060 2.090 2.060 2.090 66,000 137,590 2.0847 1.529 1.529 1.551 1.529 1.551 88,915 1.5474 -0.96%
2019-09-10 0 2.080 2.070 2.100 2.080 2.110 942,422 1,981,526 2.1026 1.544 1.537 1.559 1.544 1.566 1,269,621 1.5607 0.97%
2019-09-09 0 2.060 2.060 2.100 2.060 2.100 63,000 131,370 2.0852 1.529 1.529 1.559 1.529 1.559 84,873 1.5478 -0.96%
2019-09-06 0 2.080 2.080 2.090 2.040 2.080 98,000 203,260 2.0741 1.544 1.544 1.551 1.514 1.544 132,025 1.5396 0.00%
2019-09-05 0 2.080 2.050 2.080 2.070 2.080 186,000 385,060 2.0702 1.544 1.522 1.544 1.537 1.544 250,577 1.5367 0.00%
2019-09-04 0 2.080 2.050 2.080 2.030 2.110 176,000 363,210 2.0637 1.544 1.522 1.544 1.507 1.566 237,105 1.5319 2.46%
2019-09-03 0 2.030 2.020 2.030 2.030 2.060 237,000 482,150 2.0344 1.507 1.499 1.507 1.507 1.529 319,284 1.5101 -0.49%
2019-09-02 0 2.040 2.020 2.040 2.030 2.090 589,000 1,211,780 2.0574 1.514 1.499 1.514 1.507 1.551 793,495 1.5271 -4.23%
2019-08-30 0 2.130 2.090 2.130 2.100 2.150 249,000 525,870 2.1119 1.581 1.551 1.581 1.559 1.596 335,450 1.5677 1.43%
2019-08-29 0 2.100 2.080 2.100 2.080 2.110 333,000 697,990 2.0961 1.559 1.544 1.559 1.544 1.566 448,614 1.5559 0.96%
2019-08-28 0 2.080 2.070 2.080 2.080 2.110 313,000 653,550 2.0880 1.544 1.537 1.544 1.544 1.566 421,670 1.5499 -0.48%
2019-08-27 0 2.090 2.080 2.090 2.070 2.140 588,666 1,233,815 2.0960 1.551 1.544 1.551 1.537 1.588 793,045 1.5558 -0.95%
2019-08-26 0 2.110 2.110 2.150 2.110 2.130 160,000 338,430 2.1152 1.566 1.566 1.596 1.566 1.581 215,550 1.5701 -2.76%
2019-08-23 0 2.170 2.150 2.170 2.120 2.170 175,000 373,360 2.1335 1.611 1.596 1.611 1.574 1.611 235,758 1.5837 0.46%
2019-08-22 0 2.160 2.130 2.160 2.120 2.170 316,671 675,953 2.1346 1.603 1.581 1.603 1.574 1.611 426,616 1.5845 -0.46%
2019-08-21 0 2.170 2.130 2.180 2.120 2.180 68,000 145,950 2.1463 1.611 1.581 1.618 1.574 1.618 91,609 1.5932 -0.46%
2019-08-20 0 2.180 2.180 2.220 2.180 2.210 128,000 280,110 2.1884 1.618 1.618 1.648 1.618 1.640 172,440 1.6244 -0.91%
2019-08-19 0 2.200 2.170 2.200 2.180 2.220 242,693 533,796 2.1995 1.633 1.611 1.633 1.618 1.648 326,954 1.6326 0.92%
2019-08-16 0 2.180 2.140 2.180 2.120 2.210 1,360,000 2,923,410 2.1496 1.618 1.588 1.618 1.574 1.640 1,832,178 1.5956 3.81%
2019-08-15 0 2.100 2.080 2.100 2.070 2.110 173,000 361,610 2.0902 1.559 1.544 1.559 1.537 1.566 233,064 1.5515 -0.47%
2019-08-14 0 2.110 2.070 2.110 2.070 2.140 323,278 681,605 2.1084 1.566 1.537 1.566 1.537 1.588 435,517 1.5650 1.93%
2019-08-13 0 2.070 2.060 2.100 2.060 2.180 994,347 2,090,984 2.1029 1.537 1.529 1.559 1.529 1.618 1,339,574 1.5609 -5.91%
2019-08-12 0 2.200 2.200 2.230 2.200 2.250 125,000 279,870 2.2390 1.633 1.633 1.655 1.633 1.670 168,399 1.6619 -1.79%
2019-08-09 0 2.240 2.200 2.240 2.190 2.240 397,000 883,670 2.2259 1.663 1.633 1.663 1.626 1.663 534,834 1.6522 0.00%
2019-08-08 0 2.240 2.210 2.240 2.210 2.240 214,431 475,255 2.2164 1.663 1.640 1.663 1.640 1.663 288,879 1.6452 0.90%
2019-08-07 0 2.220 2.210 2.220 2.150 2.250 376,600 833,254 2.2126 1.648 1.640 1.648 1.596 1.670 507,352 1.6424 0.45%
2019-08-06 0 2.210 2.210 2.320 2.210 2.270 1,216,385 2,703,319 2.2224 1.640 1.640 1.722 1.640 1.685 1,638,701 1.6497 -2.64%
2019-08-05 0 2.270 2.270 2.280 2.270 2.300 586,606 1,335,527 2.2767 1.685 1.685 1.692 1.685 1.707 790,270 1.6900 -1.73%
2019-08-02 0 2.310 2.300 2.310 2.290 2.320 654,483 1,507,406 2.3032 1.715 1.707 1.715 1.700 1.722 881,713 1.7096 -0.43%
2019-08-01 0 2.320 2.310 2.330 2.300 2.320 146,000 336,670 2.3060 1.722 1.715 1.730 1.707 1.722 196,690 1.7117 0.00%
2019-07-31 0 2.320 2.320 2.350 2.320 2.350 131,000 304,330 2.3231 1.722 1.722 1.744 1.722 1.744 176,482 1.7244 -1.28%
2019-07-30 0 2.350 2.330 2.350 2.320 2.350 22,000 51,170 2.3259 1.744 1.730 1.744 1.722 1.744 29,638 1.7265 1.73%
2019-07-29 0 2.310 2.310 2.320 2.300 2.370 437,000 1,017,365 2.3281 1.715 1.715 1.722 1.707 1.759 588,722 1.7281 -1.70%
2019-07-26 0 2.350 2.330 2.350 2.320 2.400 759,000 1,800,245 2.3719 1.744 1.730 1.744 1.722 1.781 1,022,517 1.7606 -1.67%
2019-07-25 0 2.390 2.390 2.420 2.310 2.430 519,806 1,249,591 2.4040 1.774 1.774 1.796 1.715 1.804 700,277 1.7844 -2.05%
2019-07-24 0 2.440 2.410 2.440 2.430 2.520 580,250 1,438,492 2.4791 1.811 1.789 1.811 1.804 1.871 781,707 1.8402 -1.61%
2019-07-23 0 2.480 2.460 2.500 2.350 2.500 304,043 743,980 2.4470 1.841 1.826 1.856 1.744 1.856 409,604 1.8163 4.20%
2019-07-22 0 2.380 2.360 2.390 2.320 2.390 191,225 452,607 2.3669 1.767 1.752 1.774 1.722 1.774 257,616 1.7569 2.59%
2019-07-19 0 2.320 2.310 2.320 2.300 2.330 64,945 150,101 2.3112 1.722 1.715 1.722 1.707 1.730 87,493 1.7156 0.43%
2019-07-18 0 2.310 2.310 2.330 2.300 2.330 62,000 143,060 2.3074 1.715 1.715 1.730 1.707 1.730 83,526 1.7128 -0.43%
2019-07-17 0 2.320 2.320 2.330 2.300 2.340 69,000 160,830 2.3309 1.722 1.722 1.730 1.707 1.737 92,956 1.7302 0.87%
2019-07-16 0 2.300 2.300 2.340 2.290 2.330 509,000 1,178,220 2.3148 1.707 1.707 1.737 1.700 1.730 685,720 1.7182 0.44%
2019-07-15 0 2.290 2.290 2.310 2.280 2.320 639,000 1,471,110 2.3022 1.700 1.700 1.715 1.692 1.722 860,854 1.7089 -0.43%
2019-07-12 0 2.300 2.290 2.310 2.300 2.330 1,005,000 2,319,030 2.3075 1.707 1.700 1.715 1.707 1.730 1,353,926 1.7128 -0.86%
2019-07-11 0 2.320 2.300 2.320 2.300 2.340 389,000 902,310 2.3196 1.722 1.707 1.722 1.707 1.737 524,057 1.7218 0.87%
2019-07-10 0 2.300 2.300 2.310 2.300 2.310 43,000 99,180 2.3065 1.707 1.707 1.715 1.707 1.715 57,929 1.7121 0.00%
2019-07-09 0 2.300 2.300 2.310 2.290 2.320 543,000 1,246,140 2.2949 1.707 1.707 1.715 1.700 1.722 731,524 1.7035 0.00%
2019-07-08 0 2.300 2.300 2.320 2.290 2.340 961,000 2,224,840 2.3151 1.707 1.707 1.722 1.700 1.737 1,294,649 1.7185 -1.29%
2019-07-05 0 2.330 2.330 2.350 2.300 2.360 407,000 953,980 2.3439 1.730 1.730 1.744 1.707 1.752 548,306 1.7399 -1.27%
2019-07-04 0 2.360 2.360 2.370 2.320 2.400 887,000 2,095,100 2.3620 1.752 1.752 1.759 1.722 1.781 1,194,957 1.7533 1.72%
2019-07-03 0 2.320 2.310 2.320 2.310 2.330 695,000 1,615,930 2.3251 1.722 1.715 1.722 1.715 1.730 936,297 1.7259 0.43%
2019-07-02 0 2.310 2.310 2.330 2.310 2.370 644,000 1,505,490 2.3377 1.715 1.715 1.730 1.715 1.759 867,590 1.7353 0.00%
2019-06-28 0 2.310 2.300 2.310 2.300 2.320 534,000 1,231,330 2.3059 1.715 1.707 1.715 1.707 1.722 719,399 1.7116 0.87%
2019-06-27 0 2.290 2.290 2.300 2.280 2.310 487,000 1,121,190 2.3022 1.700 1.700 1.707 1.692 1.715 656,081 1.7089 0.44%
2019-06-26 0 2.280 2.280 2.300 2.280 2.330 717,000 1,644,450 2.2935 1.692 1.692 1.707 1.692 1.730 965,935 1.7024 -0.87%
2019-06-25 0 2.300 2.290 2.300 2.270 2.330 368,000 851,080 2.3127 1.707 1.700 1.707 1.685 1.730 495,766 1.7167 -0.86%
2019-06-24 0 2.320 2.310 2.330 2.320 2.340 258,000 599,380 2.3232 1.722 1.715 1.730 1.722 1.737 347,575 1.7245 -0.43%
2019-06-21 0 2.330 2.320 2.340 2.320 2.360 1,054,000 2,455,760 2.3299 1.730 1.722 1.737 1.722 1.752 1,419,938 1.7295 0.43%
2019-06-20 0 2.320 2.310 2.340 2.320 2.350 474,000 1,108,320 2.3382 1.722 1.715 1.737 1.722 1.744 638,568 1.7356 1.31%
2019-06-19 0 2.290 2.270 2.310 2.280 2.350 559,000 1,289,780 2.3073 1.700 1.685 1.715 1.692 1.744 753,079 1.7127 0.44%
2019-06-18 0 2.280 2.270 2.310 2.270 2.300 727,000 1,656,970 2.2792 1.692 1.685 1.715 1.685 1.707 979,407 1.6918 0.44%
2019-06-17 0 2.270 2.270 2.290 - - 0 0 - 1.685 1.685 1.700 - - 0 - 0.00%
2019-06-14 0 2.270 2.260 2.300 2.260 2.300 449,000 1,023,530 2.2796 1.685 1.678 1.707 1.678 1.707 604,888 1.6921 -0.44%
2019-06-13 0 2.280 2.270 2.280 2.240 2.330 1,476,000 3,366,720 2.2810 1.692 1.685 1.692 1.663 1.730 1,988,452 1.6931 1.79%
2019-06-12 0 2.240 2.230 2.240 2.210 2.260 1,270,000 2,842,450 2.2381 1.663 1.655 1.663 1.640 1.678 1,710,931 1.6613 0.45%
2019-06-11 0 2.230 2.230 2.240 2.210 2.260 721,001 1,606,852 2.2286 1.655 1.655 1.663 1.640 1.678 971,325 1.6543 0.90%
2019-06-10 0 2.210 2.210 2.230 2.210 2.290 710,000 1,584,720 2.2320 1.640 1.640 1.655 1.640 1.700 956,505 1.6568 -1.34%
2019-06-06 0 2.240 2.240 2.280 2.240 2.350 587,000 1,342,730 2.2874 1.663 1.663 1.692 1.663 1.744 790,800 1.6979 0.25%
2019-06-05 0 2.350 2.350 2.370 2.340 2.400 1,115,300 2,631,089 2.3591 1.659 1.659 1.673 1.652 1.694 1,580,228 1.6650 -0.84%
2019-06-04 0 2.370 2.360 2.390 2.360 2.400 646,000 1,535,650 2.3772 1.673 1.666 1.687 1.666 1.694 915,294 1.6778 0.00%
2019-06-03 0 2.370 2.370 2.390 2.370 2.410 521,000 1,243,800 2.3873 1.673 1.673 1.687 1.673 1.701 738,186 1.6849 -1.66%
2019-05-31 0 2.410 2.410 2.450 2.410 2.490 124,000 300,950 2.4270 1.701 1.701 1.729 1.701 1.757 175,691 1.7130 1.26%
2019-05-30 0 2.380 2.380 2.410 2.370 2.430 531,000 1,277,760 2.4063 1.680 1.680 1.701 1.673 1.715 752,354 1.6983 -1.24%
2019-05-29 0 2.410 2.400 2.430 2.390 2.430 321,000 772,460 2.4064 1.701 1.694 1.715 1.687 1.715 454,813 1.6984 0.00%
2019-05-28 0 2.410 2.370 2.410 2.370 2.450 926,000 2,232,940 2.4114 1.701 1.673 1.701 1.673 1.729 1,312,015 1.7019 0.84%
2019-05-27 0 2.390 2.390 2.410 2.380 2.420 879,000 2,113,905 2.4049 1.687 1.687 1.701 1.680 1.708 1,245,423 1.6973 -1.24%
2019-05-24 0 2.420 2.420 2.450 2.420 2.620 339,000 826,330 2.4376 1.708 1.708 1.729 1.708 1.849 480,317 1.7204 -0.82%
2019-05-23 0 2.440 2.430 2.460 2.440 2.550 157,000 386,470 2.4616 1.722 1.715 1.736 1.722 1.800 222,448 1.7374 -2.40%
2019-05-22 0 2.500 2.490 2.510 2.470 2.530 123,000 306,180 2.4893 1.764 1.757 1.772 1.743 1.786 174,274 1.7569 1.63%
2019-05-21 0 2.460 2.460 2.530 2.460 2.720 315,000 791,800 2.5137 1.736 1.736 1.786 1.736 1.920 446,312 1.7741 0.41%
2019-05-20 0 2.450 2.420 2.460 2.430 2.580 619,000 1,541,060 2.4896 1.729 1.708 1.736 1.715 1.821 877,038 1.7571 -2.39%
2019-05-17 0 2.510 2.510 2.580 2.500 2.570 454,000 1,148,340 2.5294 1.772 1.772 1.821 1.764 1.814 643,256 1.7852 -2.71%
2019-05-16 0 2.580 2.580 2.600 2.550 2.620 551,000 1,427,660 2.5910 1.821 1.821 1.835 1.800 1.849 780,692 1.8287 -0.77%
2019-05-15 0 2.600 2.600 2.620 2.580 2.620 170,999 447,407 2.6164 1.835 1.835 1.849 1.821 1.849 242,282 1.8466 0.78%
2019-05-14 0 2.580 2.580 2.610 2.580 2.630 316,000 826,310 2.6149 1.821 1.821 1.842 1.821 1.856 447,729 1.8456 -2.64%
2019-05-10 0 2.650 2.650 2.680 2.620 2.660 62,000 164,230 2.6489 1.870 1.870 1.892 1.849 1.877 87,846 1.8695 0.00%
2019-05-09 0 2.650 2.650 2.680 2.630 2.690 273,000 729,620 2.6726 1.870 1.870 1.892 1.856 1.899 386,804 1.8863 -2.21%
2019-05-08 0 2.710 2.700 2.720 2.660 2.730 68,000 184,440 2.7124 1.913 1.906 1.920 1.877 1.927 96,347 1.9143 -1.09%
2019-05-07 0 2.740 2.680 2.740 2.660 2.750 332,000 895,630 2.6977 1.934 1.892 1.934 1.877 1.941 470,399 1.9040 1.48%
2019-05-06 0 2.700 2.700 2.770 2.700 2.770 613,000 1,678,800 2.7387 1.906 1.906 1.955 1.906 1.955 868,537 1.9329 -4.59%
2019-05-03 0 2.830 2.820 2.870 2.800 2.880 87,000 248,950 2.8615 1.997 1.990 2.026 1.976 2.033 123,267 2.0196 -1.39%
2019-05-02 0 2.870 2.820 2.870 2.810 2.870 199,000 569,760 2.8631 2.026 1.990 2.026 1.983 2.026 281,956 2.0207 2.50%
2019-04-30 0 2.800 2.800 2.820 2.770 2.880 265,000 750,470 2.8320 1.976 1.976 1.990 1.955 2.033 375,469 1.9988 -1.75%
2019-04-29 0 2.850 2.800 2.850 2.800 2.850 89,000 250,740 2.8173 2.011 1.976 2.011 1.976 2.011 126,101 1.9884 0.71%
2019-04-26 0 2.830 2.780 2.880 2.780 2.910 255,000 718,200 2.8165 1.997 1.962 2.033 1.962 2.054 361,300 1.9878 -1.39%
2019-04-25 0 2.870 2.870 2.900 2.870 2.920 263,000 758,030 2.8822 2.026 2.026 2.047 2.026 2.061 372,635 2.0342 -1.71%
2019-04-24 0 2.920 2.920 2.930 2.890 2.950 252,000 734,660 2.9153 2.061 2.061 2.068 2.040 2.082 357,050 2.0576 -1.68%
2019-04-23 0 2.970 2.920 2.970 2.900 2.970 326,000 951,160 2.9177 2.096 2.061 2.096 2.047 2.096 461,897 2.0592 -0.67%
2019-04-18 0 2.990 2.950 2.990 2.950 3.000 244,050 722,329 2.9598 2.110 2.082 2.110 2.082 2.117 345,785 2.0890 0.00%
2019-04-17 0 2.990 2.990 3.000 2.970 3.020 437,000 1,309,290 2.9961 2.110 2.110 2.117 2.096 2.131 619,169 2.1146 0.67%
2019-04-16 0 2.970 2.970 2.980 2.930 2.970 108,000 318,970 2.9534 2.096 2.096 2.103 2.068 2.096 153,021 2.0845 0.34%
2019-04-15 0 2.960 2.940 2.960 2.930 2.960 113,000 331,540 2.9340 2.089 2.075 2.089 2.068 2.089 160,106 2.0708 0.34%
2019-04-12 0 2.950 2.930 2.950 2.930 2.990 141,000 417,790 2.9630 2.082 2.068 2.082 2.068 2.110 199,778 2.0913 -0.34%
2019-04-11 0 2.960 2.960 2.980 2.960 3.000 393,000 1,171,080 2.9798 2.089 2.089 2.103 2.089 2.117 556,827 2.1031 -1.00%
2019-04-10 0 2.990 2.960 2.990 2.960 3.000 210,000 625,560 2.9789 2.110 2.089 2.110 2.089 2.117 297,541 2.1024 -0.33%
2019-04-09 0 3.000 3.000 3.010 2.960 3.060 319,000 953,400 2.9887 2.117 2.117 2.124 2.089 2.160 451,979 2.1094 0.00%
2019-04-08 0 3.000 3.000 3.020 2.970 3.090 1,300,000 3,950,220 3.0386 2.117 2.117 2.131 2.096 2.181 1,841,922 2.1446 1.01%
2019-04-04 0 2.970 2.950 2.970 2.910 3.000 631,000 1,863,840 2.9538 2.096 2.082 2.096 2.054 2.117 894,041 2.0847 -1.33%
2019-04-03 0 3.010 3.000 3.010 2.990 3.050 733,000 2,204,210 3.0071 2.124 2.117 2.124 2.110 2.153 1,038,561 2.1224 0.33%
2019-04-02 0 3.000 2.990 3.010 2.840 3.050 2,244,000 6,699,110 2.9853 2.117 2.110 2.124 2.004 2.153 3,179,441 2.1070 5.26%
2019-04-01 0 2.850 2.850 2.870 2.810 2.880 572,000 1,630,250 2.8501 2.011 2.011 2.026 1.983 2.033 810,446 2.0115 0.35%
2019-03-29 0 2.840 2.830 2.840 2.780 2.840 526,000 1,479,200 2.8122 2.004 1.997 2.004 1.962 2.004 745,270 1.9848 1.07%
2019-03-28 0 2.810 2.810 2.830 2.740 2.810 620,000 1,719,430 2.7733 1.983 1.983 1.997 1.934 1.983 878,455 1.9573 3.31%
2019-03-27 0 2.720 2.720 2.740 2.720 2.750 267,000 729,460 2.7321 1.920 1.920 1.934 1.920 1.941 378,302 1.9282 0.00%
2019-03-26 0 2.720 2.710 2.740 2.700 2.780 702,000 1,931,990 2.7521 1.920 1.913 1.934 1.906 1.962 994,638 1.9424 -0.73%
2019-03-25 0 2.740 2.740 2.770 2.650 2.770 898,000 2,413,200 2.6873 1.934 1.934 1.955 1.870 1.955 1,272,343 1.8967 1.48%
2019-03-22 0 2.700 2.690 2.700 2.610 2.700 844,000 2,236,240 2.6496 1.906 1.899 1.906 1.842 1.906 1,195,833 1.8700 3.45%
2019-03-21 0 2.610 2.610 2.690 2.610 2.730 889,000 2,370,370 2.6663 1.842 1.842 1.899 1.842 1.927 1,259,591 1.8819 -3.69%
2019-03-20 0 2.710 2.700 2.710 2.690 2.730 140,000 379,500 2.7107 1.913 1.906 1.913 1.899 1.927 198,361 1.9132 0.37%
2019-03-19 0 2.700 2.700 2.730 2.650 2.800 2,757,000 7,450,690 2.7025 1.906 1.906 1.927 1.870 1.976 3,906,292 1.9074 -2.88%
2019-03-18 0 2.780 2.770 2.780 2.690 2.780 115,000 317,300 2.7591 1.962 1.955 1.962 1.899 1.962 162,939 1.9474 3.73%
2019-03-15 0 2.680 2.680 2.710 2.670 2.740 707,000 1,905,760 2.6956 1.892 1.892 1.913 1.884 1.934 1,001,722 1.9025 -0.37%
2019-03-14 0 2.690 2.690 2.730 2.650 2.760 146,000 394,720 2.7036 1.899 1.899 1.927 1.870 1.948 206,862 1.9081 -2.18%
2019-03-13 0 2.750 2.750 2.770 2.700 2.750 158,000 431,010 2.7279 1.941 1.941 1.955 1.906 1.941 223,864 1.9253 1.10%
2019-03-12 0 2.720 2.720 2.740 2.650 2.750 132,000 354,210 2.6834 1.920 1.920 1.934 1.870 1.941 187,026 1.8939 1.87%
2019-03-11 0 2.670 2.660 2.720 2.650 2.760 102,000 273,360 2.6800 1.884 1.877 1.920 1.870 1.948 144,520 1.8915 -1.11%
2019-03-08 0 2.700 2.680 2.700 2.700 2.790 549,000 1,501,020 2.7341 1.906 1.892 1.906 1.906 1.969 777,858 1.9297 -3.23%
2019-03-07 0 2.790 2.780 2.790 2.750 2.820 708,000 1,964,410 2.7746 1.969 1.962 1.969 1.941 1.990 1,003,139 1.9583 -0.71%
2019-03-06 0 2.810 2.790 2.830 2.780 2.830 167,000 468,640 2.8062 1.983 1.969 1.997 1.962 1.997 236,616 1.9806 -0.71%
2019-03-05 0 2.830 2.790 2.830 2.770 2.850 611,000 1,710,850 2.8001 1.997 1.969 1.997 1.955 2.011 865,703 1.9763 0.71%
2019-03-04 0 2.810 2.810 2.850 2.780 2.920 878,000 2,508,750 2.8573 1.983 1.983 2.011 1.962 2.061 1,244,006 2.0167 -2.09%
2019-03-01 0 2.870 2.850 2.870 2.800 2.870 276,000 784,420 2.8421 2.026 2.011 2.026 1.976 2.026 391,054 2.0059 1.06%
2019-02-28 0 2.840 2.800 2.840 2.790 2.850 33,000 92,760 2.8109 2.004 1.976 2.004 1.969 2.011 46,756 1.9839 -0.35%
2019-02-27 0 2.850 2.800 2.850 2.730 2.900 537,000 1,523,390 2.8369 2.011 1.976 2.011 1.927 2.047 760,856 2.0022 0.35%
2019-02-26 0 2.840 2.840 2.880 2.820 2.890 295,000 846,130 2.8682 2.004 2.004 2.033 1.990 2.040 417,975 2.0244 -0.70%
2019-02-25 0 2.860 2.860 2.880 2.800 2.890 921,000 2,616,060 2.8405 2.019 2.019 2.033 1.976 2.040 1,304,931 2.0047 0.35%
2019-02-22 0 2.850 2.850 2.870 2.780 2.900 798,000 2,270,700 2.8455 2.011 2.011 2.026 1.962 2.047 1,130,657 2.0083 0.71%
2019-02-21 0 2.830 2.800 2.850 2.800 2.880 265,000 748,150 2.8232 1.997 1.976 2.011 1.976 2.033 375,469 1.9926 0.35%
2019-02-20 0 2.820 2.820 2.870 2.780 2.890 205,000 584,650 2.8520 1.990 1.990 2.026 1.962 2.040 290,457 2.0129 0.71%
2019-02-19 0 2.800 2.800 2.810 2.800 2.870 127,000 360,380 2.8376 1.976 1.976 1.983 1.976 2.026 179,942 2.0028 -0.36%
2019-02-18 0 2.810 2.810 2.830 2.740 2.850 164,000 462,430 2.8197 1.983 1.983 1.997 1.934 2.011 232,366 1.9901 2.18%
2019-02-15 0 2.750 2.750 2.800 2.740 2.800 68,000 190,120 2.7959 1.941 1.941 1.976 1.934 1.976 96,347 1.9733 -1.79%
2019-02-14 0 2.800 2.800 2.840 2.800 2.900 214,000 606,820 2.8356 1.976 1.976 2.004 1.976 2.047 303,209 2.0013 -2.78%
2019-02-13 0 2.880 2.850 2.880 2.810 2.900 137,000 392,480 2.8648 2.033 2.011 2.033 1.983 2.047 194,110 2.0219 1.05%
2019-02-12 0 2.850 2.810 2.870 2.800 2.910 335,000 948,070 2.8301 2.011 1.983 2.026 1.976 2.054 474,649 1.9974 0.35%
2019-02-11 0 2.840 2.830 2.880 2.720 2.900 176,000 505,690 2.8732 2.004 1.997 2.033 1.920 2.047 249,368 2.0279 0.35%
2019-02-08 0 2.830 2.830 2.880 2.820 2.880 119,000 339,200 2.8504 1.997 1.997 2.033 1.990 2.033 168,607 2.0118 -1.05%
2019-02-04 0 2.860 2.860 2.900 2.860 2.980 30,000 87,060 2.9020 2.019 2.019 2.047 2.019 2.103 42,506 2.0482 -0.69%
2019-02-01 0 2.880 2.850 2.880 2.830 2.960 426,000 1,225,360 2.8764 2.033 2.011 2.033 1.997 2.089 603,584 2.0301 1.41%
2019-01-31 0 2.840 2.840 2.860 2.830 2.980 144,000 414,500 2.8785 2.004 2.004 2.019 1.997 2.103 204,028 2.0316 -1.39%
2019-01-30 0 2.880 2.870 2.890 2.760 2.890 806,000 2,293,090 2.8450 2.033 2.026 2.040 1.948 2.040 1,141,992 2.0080 5.49%
2019-01-29 0 2.730 2.710 2.730 2.670 2.730 48,000 128,960 2.6867 1.927 1.913 1.927 1.884 1.927 68,009 1.8962 0.37%
2019-01-28 0 2.720 2.710 2.720 2.670 2.730 591,000 1,598,140 2.7041 1.920 1.913 1.920 1.884 1.927 837,366 1.9085 0.74%
2019-01-25 0 2.700 2.700 2.710 2.560 2.700 474,000 1,246,820 2.6304 1.906 1.906 1.913 1.807 1.906 671,593 1.8565 5.88%
2019-01-24 0 2.550 2.540 2.580 2.510 2.580 261,000 665,820 2.5510 1.800 1.793 1.821 1.772 1.821 369,801 1.8005 0.00%
2019-01-23 0 2.550 2.530 2.550 2.500 2.580 244,000 615,550 2.5227 1.800 1.786 1.800 1.764 1.821 345,715 1.7805 0.00%
2019-01-22 0 2.550 2.520 2.550 2.520 2.650 421,000 1,074,760 2.5529 1.800 1.779 1.800 1.779 1.870 596,499 1.8018 0.79%
2019-01-21 0 2.530 2.530 2.560 2.520 2.580 413,000 1,049,620 2.5415 1.786 1.786 1.807 1.779 1.821 585,165 1.7937 0.80%
2019-01-18 0 2.510 2.510 2.540 2.510 2.570 23,000 58,410 2.5396 1.772 1.772 1.793 1.772 1.814 32,588 1.7924 -0.40%
2019-01-17 0 2.520 2.520 2.550 2.520 2.580 151,000 383,760 2.5415 1.779 1.779 1.800 1.779 1.821 213,946 1.7937 -1.56%
2019-01-16 0 2.560 2.560 2.570 2.500 2.580 316,000 803,310 2.5421 1.807 1.807 1.814 1.764 1.821 447,729 1.7942 1.99%
2019-01-15 0 2.510 2.510 2.520 2.500 2.560 441,000 1,116,880 2.5326 1.772 1.772 1.779 1.764 1.807 624,837 1.7875 0.00%
2019-01-14 0 2.510 2.480 2.510 2.480 2.540 113,000 282,430 2.4994 1.772 1.750 1.772 1.750 1.793 160,106 1.7640 1.62%
2019-01-11 0 2.470 2.470 2.500 2.420 2.560 146,000 365,100 2.5007 1.743 1.743 1.764 1.708 1.807 206,862 1.7649 -0.80%
2019-01-10 0 2.490 2.490 2.570 2.480 2.580 16,000 40,470 2.5294 1.757 1.757 1.814 1.750 1.821 22,670 1.7852 -1.58%
2019-01-09 0 2.530 2.520 2.570 2.530 2.580 95,000 243,330 2.5614 1.786 1.779 1.814 1.786 1.821 134,602 1.8078 2.02%
2019-01-08 0 2.480 2.480 2.580 2.480 2.570 60,000 150,380 2.5063 1.750 1.750 1.821 1.750 1.814 85,012 1.7689 -1.98%
2019-01-07 0 2.530 2.520 2.580 2.510 2.580 133,000 341,500 2.5677 1.786 1.779 1.821 1.772 1.821 188,443 1.8122 0.40%
2019-01-04 0 2.520 2.520 2.570 2.460 2.550 178,000 446,530 2.5086 1.779 1.779 1.814 1.736 1.800 252,202 1.7705 2.44%
2019-01-03 0 2.460 2.460 2.540 2.460 2.560 276,000 695,840 2.5212 1.736 1.736 1.793 1.736 1.807 391,054 1.7794 -1.99%
2019-01-02 0 2.510 2.450 2.550 2.440 2.590 76,000 194,110 2.5541 1.772 1.729 1.800 1.722 1.828 107,682 1.8026 -1.95%
2018-12-31 0 2.560 2.460 2.560 2.460 2.750 27,000 69,170 2.5619 1.807 1.736 1.807 1.736 1.941 38,255 1.8081 6.22%
2018-12-28 0 2.410 2.410 2.440 2.400 2.470 216,000 521,570 2.4147 1.701 1.701 1.722 1.694 1.743 306,042 1.7042 1.26%
2018-12-27 0 2.380 2.380 2.470 2.370 2.550 283,000 697,960 2.4663 1.680 1.680 1.743 1.673 1.800 400,972 1.7407 -4.42%
2018-12-24 0 2.490 2.490 2.540 2.450 2.560 720,000 1,814,990 2.5208 1.757 1.757 1.793 1.729 1.807 1,020,142 1.7792 -1.19%
2018-12-21 0 2.520 2.500 2.540 2.450 2.600 337,000 847,970 2.5162 1.779 1.764 1.793 1.729 1.835 477,483 1.7759 1.20%
2018-12-20 0 2.490 2.480 2.530 2.450 2.740 169,000 421,380 2.4934 1.757 1.750 1.786 1.729 1.934 239,450 1.7598 -1.97%
2018-12-19 0 2.540 2.500 2.540 2.500 2.590 728,000 1,843,070 2.5317 1.793 1.764 1.793 1.764 1.828 1,031,476 1.7868 -1.17%
2018-12-18 0 2.570 2.560 2.600 2.570 2.710 1,248,000 3,274,970 2.6242 1.814 1.807 1.835 1.814 1.913 1,768,245 1.8521 -5.17%
2018-12-17 0 2.710 2.710 2.760 2.700 2.760 197,000 536,090 2.7213 1.913 1.913 1.948 1.906 1.948 279,122 1.9206 -3.56%
2018-12-14 0 2.810 2.720 2.850 2.720 2.830 298,000 820,570 2.7536 1.983 1.920 2.011 1.920 1.997 422,225 1.9434 0.72%
2018-12-13 0 2.790 2.790 2.810 2.770 2.850 601,000 1,683,520 2.8012 1.969 1.969 1.983 1.955 2.011 851,535 1.9770 -1.76%
2018-12-12 0 2.840 2.800 2.840 2.830 2.870 9,000 25,590 2.8433 2.004 1.976 2.004 1.997 2.026 12,752 2.0068 1.43%
2018-12-11 0 2.800 2.800 2.820 2.780 2.820 46,000 129,000 2.8043 1.976 1.976 1.990 1.962 1.990 65,176 1.9793 0.36%
2018-12-10 0 2.790 2.790 2.810 2.780 2.810 134,000 375,430 2.8017 1.969 1.969 1.983 1.962 1.983 189,860 1.9774 -1.76%
2018-12-07 0 2.840 2.820 2.860 2.820 2.880 148,000 424,150 2.8659 2.004 1.990 2.019 1.990 2.033 209,696 2.0227 0.00%
2018-12-06 0 2.840 2.810 2.870 2.800 2.880 415,000 1,176,100 2.8340 2.004 1.983 2.026 1.976 2.033 587,998 2.0002 -0.70%
2018-12-05 0 2.860 2.860 2.890 2.860 2.910 129,000 372,560 2.8881 2.019 2.019 2.040 2.019 2.054 182,775 2.0383 -2.72%
2018-12-04 0 2.940 2.930 2.940 2.880 2.990 78,000 228,690 2.9319 2.075 2.068 2.075 2.033 2.110 110,515 2.0693 0.68%
2018-12-03 0 2.920 2.920 2.960 2.910 2.960 137,000 402,600 2.9387 2.061 2.061 2.089 2.054 2.089 194,110 2.0741 2.10%
2018-11-30 0 2.860 2.900 2.950 2.800 2.980 487,000 1,417,260 2.9102 2.019 2.047 2.082 1.976 2.103 690,012 2.0540 -2.72%
2018-11-29 0 2.940 2.930 2.940 2.900 2.950 181,000 528,680 2.9209 2.075 2.068 2.075 2.047 2.082 256,452 2.0615 -0.34%
2018-11-28 0 2.950 2.900 2.950 2.790 2.970 2,071,000 5,916,090 2.8566 2.082 2.047 2.082 1.969 2.096 2,934,324 2.0162 2.79%
2018-11-27 0 2.870 2.840 2.870 2.800 2.880 716,000 2,013,140 2.8116 2.026 2.004 2.026 1.976 2.033 1,014,474 1.9844 0.35%
2018-11-26 0 2.860 2.880 2.910 2.800 3.010 1,338,000 3,794,330 2.8358 2.019 2.033 2.054 1.976 2.124 1,895,763 2.0015 -2.39%
2018-11-23 0 2.930 2.900 2.940 2.870 2.980 284,000 825,450 2.9065 2.068 2.047 2.075 2.026 2.103 402,389 2.0514 -2.33%
2018-11-22 0 3.000 3.000 3.020 2.950 3.030 264,000 783,710 2.9686 2.117 2.117 2.131 2.082 2.139 374,052 2.0952 0.33%
2018-11-21 0 2.990 2.980 3.010 2.960 3.050 632,000 1,881,280 2.9767 2.110 2.103 2.124 2.089 2.153 895,458 2.1009 -0.66%
2018-11-20 0 3.010 3.000 3.030 2.970 3.060 317,000 947,430 2.9887 2.124 2.117 2.139 2.096 2.160 449,146 2.1094 -1.31%
2018-11-19 0 3.050 3.020 3.050 3.000 3.150 1,146,000 3,500,100 3.0542 2.153 2.131 2.153 2.117 2.223 1,623,725 2.1556 2.35%
2018-11-16 0 2.980 2.980 3.000 2.980 3.100 1,747,000 5,271,080 3.0172 2.103 2.103 2.117 2.103 2.188 2,475,260 2.1295 -1.00%
2018-11-15 0 3.010 3.010 3.070 2.950 3.110 403,000 1,220,080 3.0275 2.124 2.124 2.167 2.082 2.195 570,996 2.1368 0.67%
2018-11-14 0 2.990 2.960 2.990 2.950 3.050 100,000 299,770 2.9977 2.110 2.089 2.110 2.082 2.153 141,686 2.1157 0.34%
2018-11-13 0 2.980 2.980 3.030 2.930 3.050 119,000 357,760 3.0064 2.103 2.103 2.139 2.068 2.153 168,607 2.1219 -1.32%
2018-11-12 0 3.020 2.950 3.020 3.000 3.050 8,000 24,120 3.0150 2.131 2.082 2.131 2.117 2.153 11,335 2.1279 3.78%
2018-11-09 0 2.910 2.910 3.020 2.850 3.030 133,000 388,980 2.9247 2.054 2.054 2.131 2.011 2.139 188,443 2.0642 -3.00%
2018-11-08 0 3.000 3.000 3.030 2.930 3.050 363,000 1,091,350 3.0065 2.117 2.117 2.139 2.068 2.153 514,321 2.1219 0.33%
2018-11-07 0 2.990 2.990 3.010 2.950 3.040 233,000 698,810 2.9992 2.110 2.110 2.124 2.082 2.146 330,129 2.1168 0.00%
2018-11-06 0 2.990 2.940 2.990 2.990 2.990 5,000 14,950 2.9900 2.110 2.075 2.110 2.110 2.110 7,084 2.1103 0.00%
2018-11-05 0 2.990 2.930 2.990 2.980 3.030 242,000 723,610 2.9901 2.110 2.068 2.110 2.103 2.139 342,881 2.1104 0.67%
2018-11-02 0 2.970 2.970 3.030 2.950 3.050 384,000 1,150,680 2.9966 2.096 2.096 2.139 2.082 2.153 544,075 2.1149 0.68%
2018-11-01 0 2.950 2.920 2.950 2.870 3.000 492,000 1,434,850 2.9164 2.082 2.061 2.082 2.026 2.117 697,097 2.0583 3.87%
2018-10-31 0 2.840 2.820 2.840 2.730 2.970 107,000 303,560 2.8370 2.004 1.990 2.004 1.927 2.096 151,604 2.0023 3.27%
2018-10-30 0 2.750 2.650 2.820 2.630 2.870 105,000 284,480 2.7093 1.941 1.870 1.990 1.856 2.026 148,771 1.9122 -0.72%
2018-10-29 0 2.770 2.770 2.830 2.740 2.890 94,000 263,560 2.8038 1.955 1.955 1.997 1.934 2.040 133,185 1.9789 -2.12%
2018-10-26 0 2.830 2.760 2.840 2.750 2.870 259,000 725,290 2.8003 1.997 1.948 2.004 1.941 2.026 366,968 1.9764 0.35%
2018-10-25 0 2.820 2.820 2.850 2.610 2.850 2,886,000 7,769,490 2.6921 1.990 1.990 2.011 1.842 2.011 4,089,067 1.9001 -0.35%
2018-10-24 0 2.830 2.820 2.840 2.810 3.040 1,189,000 3,416,290 2.8732 1.997 1.990 2.004 1.983 2.146 1,684,650 2.0279 -5.35%
2018-10-23 0 2.990 3.000 3.020 2.960 3.080 328,000 982,735 2.9961 2.110 2.117 2.131 2.089 2.174 464,731 2.1146 -1.32%
2018-10-22 0 3.030 3.020 3.030 3.000 3.100 234,000 707,660 3.0242 2.139 2.131 2.139 2.117 2.188 331,546 2.1344 1.68%
2018-10-19 0 2.980 2.980 3.000 2.960 3.140 360,000 1,080,290 3.0008 2.103 2.103 2.117 2.089 2.216 510,071 2.1179 -0.67%
2018-10-18 0 3.000 2.990 3.000 2.970 3.100 316,000 953,020 3.0159 2.117 2.110 2.117 2.096 2.188 447,729 2.1286 -1.64%
2018-10-16 0 3.050 3.030 3.050 3.030 3.190 518,000 1,588,180 3.0660 2.153 2.139 2.153 2.139 2.251 733,935 2.1639 0.00%
2018-10-15 0 3.050 3.050 3.100 3.050 3.140 173,000 531,160 3.0703 2.153 2.153 2.188 2.153 2.216 245,117 2.1670 -2.87%
2018-10-12 0 3.140 3.100 3.150 3.090 3.210 158,000 491,610 3.1115 2.216 2.188 2.223 2.181 2.266 223,864 2.1960 1.29%
2018-10-11 0 3.100 3.070 3.120 3.040 3.130 831,000 2,555,085 3.0747 2.188 2.167 2.202 2.146 2.209 1,177,413 2.1701 -3.43%
2018-10-10 0 3.210 3.180 3.230 3.180 3.230 92,000 295,280 3.2096 2.266 2.244 2.280 2.244 2.280 130,351 2.2653 0.63%
2018-10-09 0 3.190 3.160 3.190 3.110 3.200 273,000 865,730 3.1712 2.251 2.230 2.251 2.195 2.259 386,804 2.2382 0.95%
2018-10-08 0 3.160 3.120 3.160 3.110 3.250 91,000 285,540 3.1378 2.230 2.202 2.230 2.195 2.294 128,935 2.2146 0.96%
2018-10-05 0 3.130 3.130 3.170 3.110 3.200 372,000 1,181,090 3.1750 2.209 2.209 2.237 2.195 2.259 527,073 2.2408 -3.10%
2018-10-04 0 3.230 3.230 3.240 3.190 3.320 791,000 2,573,960 3.2541 2.280 2.280 2.287 2.251 2.343 1,120,739 2.2967 -0.92%
2018-10-03 0 3.260 3.240 3.260 3.200 3.270 229,000 734,840 3.2089 2.301 2.287 2.301 2.259 2.308 324,462 2.2648 1.87%
2018-10-02 0 3.200 3.200 3.220 3.180 3.250 317,000 1,011,010 3.1893 2.259 2.259 2.273 2.244 2.294 449,146 2.2510 0.63%
2018-09-28 0 3.180 3.180 3.230 3.150 3.210 351,000 1,120,360 3.1919 2.244 2.244 2.280 2.223 2.266 497,319 2.2528 1.60%
2018-09-27 0 3.130 3.110 3.160 3.130 3.210 175,000 553,130 3.1607 2.209 2.195 2.230 2.209 2.266 247,951 2.2308 -1.57%
2018-09-26 0 3.180 3.160 3.180 3.100 3.180 461,000 1,454,720 3.1556 2.244 2.230 2.244 2.188 2.244 653,174 2.2272 2.58%
2018-09-24 0 3.100 3.100 3.150 3.060 3.160 156,000 488,130 3.1290 2.188 2.188 2.223 2.160 2.230 221,031 2.2084 0.00%
2018-09-21 0 3.100 3.100 3.150 3.090 3.160 395,000 1,232,670 3.1207 2.188 2.188 2.223 2.181 2.230 559,661 2.2025 0.32%
2018-09-20 0 3.090 3.090 3.100 3.040 3.170 293,000 905,640 3.0909 2.181 2.181 2.188 2.146 2.237 415,141 2.1815 -0.96%
2018-09-19 0 3.120 3.080 3.180 3.080 3.170 93,000 290,840 3.1273 2.202 2.174 2.244 2.174 2.237 131,768 2.2072 1.63%
2018-09-18 0 3.070 3.040 3.070 3.020 3.210 50,000 153,770 3.0754 2.167 2.146 2.167 2.131 2.266 70,843 2.1706 1.99%
2018-09-17 0 3.010 3.010 3.030 3.010 3.060 195,000 590,150 3.0264 2.124 2.124 2.139 2.124 2.160 276,288 2.1360 -0.66%
2018-09-14 0 3.030 3.020 3.080 3.020 3.100 460,000 1,397,310 3.0376 2.139 2.131 2.174 2.131 2.188 651,757 2.1439 -0.98%
2018-09-13 0 3.060 3.060 3.110 3.060 3.130 417,000 1,281,090 3.0722 2.160 2.160 2.195 2.160 2.209 590,832 2.1683 -2.86%
2018-09-12 0 3.150 3.110 3.150 3.060 3.170 1,226,000 3,824,395 3.1194 2.223 2.195 2.223 2.160 2.237 1,737,074 2.2016 3.96%
2018-09-11 0 3.030 3.030 3.100 3.020 3.140 202,000 625,130 3.0947 2.139 2.139 2.188 2.131 2.216 286,206 2.1842 -3.50%
2018-09-10 0 3.140 3.100 3.140 3.100 3.170 103,000 322,630 3.1323 2.216 2.188 2.216 2.188 2.237 145,937 2.2107 -0.95%
2018-09-07 0 3.170 3.130 3.170 3.120 3.180 8,000 25,270 3.1588 2.237 2.209 2.237 2.202 2.244 11,335 2.2294 0.00%
2018-09-06 0 3.170 3.140 3.180 3.140 3.190 27,000 85,040 3.1496 2.237 2.216 2.244 2.216 2.251 38,255 2.2230 0.96%
2018-09-05 0 3.140 3.120 3.200 3.100 3.250 113,000 355,820 3.1488 2.216 2.202 2.259 2.188 2.294 160,106 2.2224 -1.26%
2018-09-04 0 3.180 3.180 3.190 3.110 3.250 338,000 1,081,780 3.2005 2.244 2.244 2.251 2.195 2.294 478,900 2.2589 0.32%
2018-09-03 0 3.170 3.150 3.170 3.150 3.220 20,000 63,160 3.1580 2.237 2.223 2.237 2.223 2.273 28,337 2.2289 -0.31%
2018-08-31 0 3.180 3.100 3.190 3.100 3.230 645,000 2,027,900 3.1440 2.244 2.188 2.251 2.188 2.280 913,877 2.2190 0.00%
2018-08-30 0 3.180 3.180 3.200 3.170 3.250 70,000 223,320 3.1903 2.244 2.244 2.259 2.237 2.294 99,180 2.2517 -0.62%
2018-08-29 0 3.200 3.190 3.200 3.180 3.250 153,000 488,990 3.1960 2.259 2.251 2.259 2.244 2.294 216,780 2.2557 0.00%
2018-08-28 0 3.200 3.160 3.200 3.160 3.310 126,000 401,240 3.1844 2.259 2.230 2.259 2.230 2.336 178,525 2.2475 -1.54%
2018-08-27 0 3.250 3.230 3.250 3.180 3.270 664,000 2,126,620 3.2027 2.294 2.280 2.294 2.244 2.308 940,797 2.2604 1.56%
2018-08-24 0 3.200 3.190 3.200 3.170 3.300 165,000 527,810 3.1988 2.259 2.251 2.259 2.237 2.329 233,782 2.2577 0.00%
2018-08-23 0 3.200 3.190 3.200 3.190 3.280 116,000 371,200 3.2000 2.259 2.251 2.259 2.251 2.315 164,356 2.2585 0.00%
2018-08-22 0 3.200 3.190 3.200 3.180 3.300 141,000 451,120 3.1994 2.259 2.251 2.259 2.244 2.329 199,778 2.2581 0.63%
2018-08-21 0 3.180 3.180 3.200 3.150 3.260 630,000 2,016,930 3.2015 2.244 2.244 2.259 2.223 2.301 892,624 2.2596 -0.62%
2018-08-20 0 3.200 3.190 3.200 3.150 3.200 103,000 326,550 3.1704 2.259 2.251 2.259 2.223 2.259 145,937 2.2376 0.63%
2018-08-17 0 3.180 3.180 3.210 3.150 3.310 330,000 1,051,300 3.1858 2.244 2.244 2.266 2.223 2.336 467,565 2.2485 -2.15%
2018-08-16 0 3.250 3.170 3.250 3.100 3.290 580,000 1,878,767 3.2393 2.294 2.237 2.294 2.188 2.322 821,781 2.2862 0.62%
2018-08-15 0 3.230 3.200 3.230 3.200 3.380 349,000 1,133,250 3.2471 2.280 2.259 2.280 2.259 2.386 494,485 2.2918 -3.00%
2018-08-14 0 3.330 3.300 3.350 3.270 3.370 877,000 2,888,900 3.2941 2.350 2.329 2.364 2.308 2.378 1,242,589 2.3249 1.83%
2018-08-13 0 3.270 3.260 3.300 3.220 3.320 229,000 749,460 3.2728 2.308 2.301 2.329 2.273 2.343 324,462 2.3099 -0.91%
2018-08-10 0 3.300 3.270 3.300 3.250 3.350 480,000 1,582,940 3.2978 2.329 2.308 2.329 2.294 2.364 680,094 2.3275 0.00%
2018-08-09 0 3.300 3.250 3.300 3.180 3.350 240,000 786,655 3.2777 2.329 2.294 2.329 2.244 2.364 340,047 2.3134 2.17%
2018-08-08 0 3.230 3.180 3.240 3.110 3.310 866,000 2,783,100 3.2137 2.280 2.244 2.287 2.195 2.336 1,227,004 2.2682 1.89%
2018-08-07 0 3.170 3.110 3.160 3.020 3.260 1,278,000 3,935,250 3.0792 2.237 2.195 2.230 2.131 2.301 1,810,751 2.1733 1.93%
2018-08-06 0 3.110 3.100 3.130 3.080 3.370 944,000 2,991,215 3.1687 2.195 2.188 2.209 2.174 2.378 1,337,519 2.2364 -3.72%
2018-08-03 0 3.230 3.210 3.230 3.160 3.390 623,000 2,012,470 3.2303 2.280 2.266 2.280 2.230 2.393 882,706 2.2799 -3.58%
2018-08-02 0 3.350 3.320 3.350 3.300 3.380 261,000 870,030 3.3334 2.364 2.343 2.364 2.329 2.386 369,801 2.3527 -0.89%
2018-08-01 0 3.380 3.380 3.410 3.370 3.490 1,187,000 4,066,150 3.4256 2.386 2.386 2.407 2.378 2.463 1,681,817 2.4177 0.60%
2018-07-31 0 3.360 3.320 3.360 3.280 3.410 225,000 748,840 3.3282 2.371 2.343 2.371 2.315 2.407 318,794 2.3490 0.00%
2018-07-30 0 3.360 3.360 3.380 3.320 3.450 164,000 551,120 3.3605 2.371 2.371 2.386 2.343 2.435 232,366 2.3718 1.51%
2018-07-27 0 3.310 3.290 3.380 3.290 3.380 50,000 166,420 3.3284 2.336 2.322 2.386 2.322 2.386 70,843 2.3491 -0.60%
2018-07-26 0 3.330 3.330 3.360 3.310 3.370 389,000 1,304,860 3.3544 2.350 2.350 2.371 2.336 2.378 551,160 2.3675 -0.60%
2018-07-25 0 3.350 3.330 3.350 3.270 3.400 113,000 376,940 3.3358 2.364 2.350 2.364 2.308 2.400 160,106 2.3543 1.82%
2018-07-24 0 3.290 3.290 3.320 3.250 3.400 558,000 1,854,170 3.3229 2.322 2.322 2.343 2.294 2.400 790,610 2.3452 -2.37%
2018-07-23 0 3.370 3.350 3.370 3.300 3.500 191,000 640,720 3.3546 2.378 2.364 2.378 2.329 2.470 270,621 2.3676 -0.88%
2018-07-20 0 3.400 3.390 3.400 3.290 3.420 563,000 1,870,750 3.3228 2.400 2.393 2.400 2.322 2.414 797,694 2.3452 1.19%
2018-07-19 0 3.360 3.330 3.380 3.300 3.480 415,000 1,419,690 3.4209 2.371 2.350 2.386 2.329 2.456 587,998 2.4144 -1.18%
2018-07-18 0 3.400 3.380 3.420 3.380 3.490 120,000 409,900 3.4158 2.400 2.386 2.414 2.386 2.463 170,024 2.4108 1.19%
2018-07-17 0 3.360 3.360 3.400 3.290 3.470 650,000 2,205,820 3.3936 2.371 2.371 2.400 2.322 2.449 920,961 2.3951 -1.75%
2018-07-16 0 3.420 3.390 3.430 3.360 3.490 136,000 470,640 3.4606 2.414 2.393 2.421 2.371 2.463 192,693 2.4424 -0.29%
2018-07-13 0 3.430 3.420 3.430 3.370 3.490 642,000 2,200,690 3.4279 2.421 2.414 2.421 2.378 2.463 909,626 2.4193 1.48%
2018-07-12 0 3.380 3.380 3.390 3.320 3.420 343,000 1,158,690 3.3781 2.386 2.386 2.393 2.343 2.414 485,984 2.3842 1.20%
2018-07-11 0 3.340 3.340 3.350 3.250 3.380 328,000 1,087,030 3.3141 2.357 2.357 2.364 2.294 2.386 464,731 2.3391 -1.18%
2018-07-10 0 3.380 3.350 3.390 3.280 3.470 1,301,000 4,401,660 3.3833 2.386 2.364 2.393 2.315 2.449 1,843,339 2.3879 5.63%
2018-07-09 0 3.200 3.190 3.200 3.090 3.290 526,000 1,666,140 3.1676 2.259 2.251 2.259 2.181 2.322 745,270 2.2356 3.56%
2018-07-06 0 3.090 3.060 3.090 3.030 3.140 187,000 573,510 3.0669 2.181 2.160 2.181 2.139 2.216 264,953 2.1646 0.00%
2018-07-05 0 3.090 3.060 3.090 3.060 3.190 350,000 1,085,080 3.1002 2.181 2.160 2.181 2.160 2.251 495,902 2.1881 -1.90%
2018-07-04 0 3.150 3.150 3.170 3.150 3.270 105,000 332,520 3.1669 2.223 2.223 2.237 2.223 2.308 148,771 2.2351 -1.56%
2018-07-03 0 3.200 3.200 3.210 3.140 3.290 380,000 1,208,240 3.1796 2.259 2.259 2.266 2.216 2.322 538,408 2.2441 -2.14%
2018-06-29 0 3.270 3.260 3.280 3.250 3.330 266,000 875,470 3.2912 2.308 2.301 2.315 2.294 2.350 376,886 2.3229 1.87%
2018-06-28 0 3.210 3.200 3.220 3.150 3.240 324,000 1,031,860 3.1848 2.266 2.259 2.273 2.223 2.287 459,064 2.2477 2.23%
2018-06-27 0 3.140 3.130 3.140 3.140 3.290 339,000 1,080,040 3.1860 2.216 2.209 2.216 2.216 2.322 480,317 2.2486 -2.79%
2018-06-26 0 3.230 3.230 3.270 3.130 3.380 665,000 2,143,260 3.2229 2.280 2.280 2.308 2.209 2.386 942,214 2.2747 -3.00%
2018-06-25 0 3.330 3.320 3.330 3.310 3.400 455,000 1,521,650 3.3443 2.350 2.343 2.350 2.336 2.400 644,673 2.3603 -1.19%
2018-06-22 0 3.370 3.330 3.370 3.240 3.390 242,000 805,870 3.3300 2.378 2.350 2.378 2.287 2.393 342,881 2.3503 1.51%
2018-06-21 0 3.320 3.310 3.330 3.310 3.360 185,000 618,900 3.3454 2.343 2.336 2.350 2.336 2.371 262,120 2.3611 -0.30%
2018-06-20 0 3.330 3.330 3.350 3.330 3.440 501,000 1,692,840 3.3789 2.350 2.350 2.364 2.350 2.428 709,848 2.3848 -1.19%
2018-06-19 0 3.370 3.370 3.380 3.320 3.410 839,000 2,813,070 3.3529 2.378 2.378 2.386 2.343 2.407 1,188,748 2.3664 -2.03%
2018-06-15 0 3.440 3.430 3.460 3.430 3.490 625,000 2,157,500 3.4520 2.428 2.421 2.442 2.421 2.463 885,540 2.4364 0.00%
2018-06-14 0 3.440 3.440 3.470 3.410 3.500 304,000 1,044,020 3.4343 2.428 2.428 2.449 2.407 2.470 430,726 2.4239 -0.86%
2018-06-13 0 3.470 3.460 3.470 3.430 3.480 587,000 2,033,470 3.4642 2.449 2.442 2.449 2.421 2.456 831,699 2.4450 0.29%
2018-06-12 0 3.460 3.440 3.470 3.410 3.490 1,032,000 3,578,500 3.4675 2.442 2.428 2.449 2.407 2.463 1,462,203 2.4473 2.06%
2018-06-11 0 3.390 3.390 3.420 3.370 3.480 528,000 1,802,400 3.4136 2.393 2.393 2.414 2.378 2.456 748,104 2.4093 0.00%
2018-06-08 0 3.390 3.390 3.400 3.390 3.430 536,000 1,824,990 3.4048 2.393 2.393 2.400 2.393 2.421 759,439 2.4031 -0.29%
2018-06-07 0 3.400 3.390 3.400 3.250 3.430 470,000 1,575,945 3.3531 2.400 2.393 2.400 2.294 2.421 665,926 2.3665 3.03%
2018-06-06 0 3.300 3.300 3.320 3.270 3.360 442,000 1,468,010 3.3213 2.329 2.329 2.343 2.308 2.371 626,254 2.3441 0.92%
2018-06-05 0 3.270 3.260 3.300 3.260 3.350 347,000 1,149,990 3.3141 2.308 2.301 2.329 2.301 2.364 491,652 2.3390 -0.91%
2018-06-04 0 3.300 3.300 3.330 3.210 3.330 533,000 1,752,490 3.2880 2.329 2.329 2.350 2.266 2.350 755,188 2.3206 3.87%
2018-06-01 0 3.280 3.280 3.300 3.210 3.310 405,000 1,317,080 3.2520 2.242 2.242 2.256 2.194 2.263 592,433 2.2232 1.23%
2018-05-31 0 3.240 3.210 3.240 3.200 3.290 411,398 1,334,085 3.2428 2.215 2.194 2.215 2.188 2.249 601,792 2.2169 3.18%
2018-05-30 0 3.140 3.140 3.160 3.110 3.210 951,000 3,004,060 3.1588 2.147 2.147 2.160 2.126 2.194 1,391,122 2.1595 -3.09%
2018-05-29 0 3.240 3.230 3.290 3.220 3.440 764,000 2,527,740 3.3086 2.215 2.208 2.249 2.201 2.352 1,117,578 2.2618 -5.54%
2018-05-28 0 3.430 3.420 3.430 3.420 3.600 508,000 1,768,940 3.4822 2.345 2.338 2.345 2.338 2.461 743,102 2.3805 -3.38%
2018-05-25 0 3.550 3.550 3.600 3.490 3.630 1,495,000 5,295,960 3.5424 2.427 2.427 2.461 2.386 2.482 2,186,884 2.4217 -1.39%
2018-05-24 0 3.600 3.570 3.600 3.410 3.630 2,274,000 8,046,400 3.5384 2.461 2.441 2.461 2.331 2.482 3,326,404 2.4189 3.75%
2018-05-23 0 3.470 3.470 3.480 3.440 3.490 696,000 2,414,500 3.4691 2.372 2.372 2.379 2.352 2.386 1,018,108 2.3716 0.00%
2018-05-21 0 3.470 3.470 3.480 3.440 3.480 1,345,000 4,653,580 3.4599 2.372 2.372 2.379 2.352 2.379 1,967,464 2.3653 0.87%
2018-05-18 0 3.440 3.440 3.450 3.390 3.490 591,000 2,027,920 3.4313 2.352 2.352 2.358 2.317 2.386 864,514 2.3457 1.47%
2018-05-17 0 3.390 3.390 3.400 3.320 3.410 950,000 3,219,485 3.3889 2.317 2.317 2.324 2.270 2.331 1,389,659 2.3167 -0.29%
2018-05-16 0 3.400 3.400 3.410 3.310 3.430 2,637,000 8,924,995 3.3845 2.324 2.324 2.331 2.263 2.345 3,857,400 2.3137 2.72%
2018-05-15 0 3.310 3.310 3.320 3.280 3.330 363,000 1,198,560 3.3018 2.263 2.263 2.270 2.242 2.276 530,996 2.2572 0.30%
2018-05-14 0 3.300 3.300 3.320 3.280 3.400 670,000 2,228,105 3.3255 2.256 2.256 2.270 2.242 2.324 980,075 2.2734 1.23%
2018-05-11 0 3.260 3.260 3.290 3.150 3.320 1,266,000 4,104,545 3.2421 2.229 2.229 2.249 2.153 2.270 1,851,903 2.2164 3.16%
2018-05-10 0 3.160 3.160 3.170 3.130 3.180 411,000 1,294,750 3.1502 2.160 2.160 2.167 2.140 2.174 601,210 2.1536 1.61%
2018-05-09 0 3.110 3.120 3.140 3.050 3.130 975,000 3,021,850 3.0993 2.126 2.133 2.147 2.085 2.140 1,426,229 2.1188 -0.96%
2018-05-08 0 3.140 3.130 3.170 3.100 3.200 138,000 432,880 3.1368 2.147 2.140 2.167 2.119 2.188 201,866 2.1444 1.29%
2018-05-07 0 3.100 3.100 3.140 3.060 3.170 184,000 576,540 3.1334 2.119 2.119 2.147 2.092 2.167 269,155 2.1420 -2.21%
2018-05-04 0 3.170 3.120 3.170 3.080 3.170 155,000 481,840 3.1086 2.167 2.133 2.167 2.106 2.167 226,734 2.1251 2.26%
2018-05-03 0 3.100 3.100 3.140 3.080 3.130 114,000 355,720 3.1204 2.119 2.119 2.147 2.106 2.140 166,759 2.1331 -2.82%
2018-05-02 0 3.190 3.170 3.190 3.030 3.190 616,000 1,925,650 3.1261 2.181 2.167 2.181 2.071 2.181 901,084 2.1370 0.63%
2018-04-30 0 3.170 3.110 3.190 3.020 3.200 599,000 1,870,570 3.1228 2.167 2.126 2.181 2.065 2.188 876,216 2.1348 3.93%
2018-04-27 0 3.050 3.030 3.050 3.020 3.080 428,000 1,304,400 3.0477 2.085 2.071 2.085 2.065 2.106 626,078 2.0834 -0.97%
2018-04-26 0 3.080 3.070 3.100 3.050 3.200 1,530,000 4,743,490 3.1003 2.106 2.099 2.119 2.085 2.188 2,238,082 2.1194 -3.45%
2018-04-25 0 3.190 3.170 3.230 3.110 3.230 975,000 3,097,630 3.1771 2.181 2.167 2.208 2.126 2.208 1,426,229 2.1719 1.59%
2018-04-24 0 3.140 3.140 3.180 3.080 3.180 613,000 1,923,130 3.1372 2.147 2.147 2.174 2.106 2.174 896,696 2.1447 -0.63%
2018-04-23 0 3.160 3.120 3.150 2.980 3.190 2,428,000 7,453,720 3.0699 2.160 2.133 2.153 2.037 2.181 3,551,675 2.0986 0.96%
2018-04-20 0 3.130 3.100 3.180 3.040 3.210 1,582,000 4,879,630 3.0845 2.140 2.119 2.174 2.078 2.194 2,314,148 2.1086 0.00%
2018-04-19 0 3.130 3.110 3.130 3.070 3.130 1,014,000 3,140,880 3.0975 2.140 2.126 2.140 2.099 2.140 1,483,278 2.1175 2.29%
2018-04-18 0 3.060 3.050 3.070 2.910 3.090 615,000 1,845,230 3.0004 2.092 2.085 2.099 1.989 2.112 899,621 2.0511 1.32%
2018-04-17 0 3.020 3.010 3.020 3.000 3.210 947,000 2,889,460 3.0512 2.065 2.058 2.065 2.051 2.194 1,385,270 2.0858 0.67%
2018-04-16 0 3.000 3.000 3.020 2.980 3.130 1,040,000 3,154,940 3.0336 2.051 2.051 2.065 2.037 2.140 1,521,311 2.0738 -4.15%
2018-04-13 0 3.130 3.130 3.140 3.110 3.150 601,000 1,879,150 3.1267 2.140 2.140 2.147 2.126 2.153 879,142 2.1375 -1.57%
2018-04-12 0 3.180 3.170 3.180 3.150 3.200 564,000 1,786,520 3.1676 2.174 2.167 2.174 2.153 2.188 825,018 2.1654 -0.93%
2018-04-11 0 3.210 3.190 3.210 3.150 3.230 1,623,545 5,174,185 3.1870 2.194 2.181 2.194 2.153 2.208 2,374,920 2.1787 1.58%
2018-04-10 0 3.160 3.140 3.160 3.140 3.250 1,779,000 5,693,610 3.2005 2.160 2.147 2.160 2.147 2.222 2,602,319 2.1879 -0.32%
2018-04-09 0 3.170 3.160 3.190 3.120 3.250 1,434,000 4,545,160 3.1696 2.167 2.160 2.181 2.133 2.222 2,097,653 2.1668 -1.55%
2018-04-06 0 3.220 3.200 3.220 3.170 3.290 1,002,000 3,209,900 3.2035 2.201 2.188 2.201 2.167 2.249 1,465,724 2.1900 0.00%
2018-04-04 0 3.220 3.180 3.220 3.180 3.270 930,000 2,977,940 3.2021 2.201 2.174 2.201 2.174 2.235 1,360,403 2.1890 0.00%
2018-04-03 0 3.220 3.210 3.240 3.100 3.250 1,189,000 3,808,040 3.2027 2.201 2.194 2.215 2.119 2.222 1,739,268 2.1895 -1.23%
2018-03-29 0 3.260 3.220 3.260 3.120 3.270 2,194,000 7,085,190 3.2293 2.229 2.201 2.229 2.133 2.235 3,209,380 2.2077 -2.40%
2018-03-28 0 3.340 3.280 3.300 3.210 3.400 3,027,000 10,007,410 3.3060 2.283 2.242 2.256 2.194 2.324 4,427,892 2.2601 -1.47%
2018-03-27 0 3.390 3.370 3.400 3.350 3.500 1,862,000 6,332,960 3.4012 2.317 2.304 2.324 2.290 2.393 2,723,731 2.3251 -2.02%
2018-03-26 0 3.460 3.410 3.460 3.310 3.460 1,375,000 4,666,810 3.3940 2.365 2.331 2.365 2.263 2.365 2,011,348 2.3202 1.76%
2018-03-23 0 3.400 3.440 3.450 3.250 3.440 3,490,000 11,587,210 3.3201 2.324 2.352 2.358 2.222 2.352 5,105,167 2.2697 -1.45%
2018-03-22 0 3.450 3.440 3.450 3.230 3.450 2,279,000 7,649,265 3.3564 2.358 2.352 2.358 2.208 2.358 3,333,718 2.2945 0.88%
2018-03-21 0 3.420 3.370 3.450 3.230 3.440 6,112,000 20,325,000 3.3254 2.338 2.304 2.358 2.208 2.352 8,940,626 2.2733 0.29%
2018-03-20 1 3.410 3.380 3.410 3.380 3.710 6,045,000 20,992,480 3.4727 2.331 2.311 2.331 2.311 2.536 8,842,618 2.3740 -6.32%
2018-03-19 0 3.640 3.650 3.700 3.510 3.750 9,385,000 33,895,580 3.6117 2.488 2.495 2.529 2.400 2.564 13,728,366 2.4690 2.54%
2018-03-16 0 3.550 3.510 3.560 3.460 3.600 2,908,000 10,226,790 3.5168 2.427 2.400 2.434 2.365 2.461 4,253,819 2.4041 -1.11%
2018-03-15 0 3.590 3.570 3.600 3.460 3.600 3,813,000 13,323,880 3.4943 2.454 2.441 2.461 2.365 2.461 5,577,651 2.3888 3.16%
2018-03-14 0 3.480 3.480 3.500 3.410 3.530 1,596,000 5,561,900 3.4849 2.379 2.379 2.393 2.331 2.413 2,334,627 2.3824 -0.29%
2018-03-13 0 3.490 3.480 3.520 3.430 3.580 1,936,000 6,777,470 3.5008 2.386 2.379 2.406 2.345 2.447 2,831,978 2.3932 -0.57%
2018-03-12 0 3.510 3.480 3.510 3.410 3.550 2,273,000 7,933,850 3.4905 2.400 2.379 2.400 2.331 2.427 3,324,941 2.3862 2.03%
2018-03-09 0 3.440 3.440 3.470 3.410 3.490 573,000 1,973,570 3.4443 2.352 2.352 2.372 2.331 2.386 838,184 2.3546 -1.15%
2018-03-08 0 3.480 3.450 3.480 3.440 3.520 629,000 2,192,020 3.4849 2.379 2.358 2.379 2.352 2.406 920,100 2.3824 -0.57%
2018-03-07 0 3.500 3.500 3.510 3.380 3.520 3,270,000 11,276,040 3.4483 2.393 2.393 2.400 2.311 2.406 4,783,352 2.3574 1.45%
2018-03-06 0 3.450 3.450 3.490 3.410 3.510 1,717,000 5,931,760 3.4547 2.358 2.358 2.386 2.331 2.400 2,511,625 2.3617 0.00%
2018-03-05 0 3.450 3.440 3.480 3.410 3.480 565,000 1,949,260 3.4500 2.358 2.352 2.379 2.331 2.379 826,481 2.3585 -1.43%
2018-03-02 0 3.500 3.500 3.520 3.440 3.520 1,755,000 6,142,960 3.5003 2.393 2.393 2.406 2.352 2.406 2,567,212 2.3929 -0.57%
2018-03-01 0 3.520 3.500 3.530 3.420 3.570 2,184,000 7,582,340 3.4718 2.406 2.393 2.413 2.338 2.441 3,194,752 2.3734 -1.12%
2018-02-28 0 3.560 3.560 3.610 3.420 3.650 1,388,000 4,937,640 3.5574 2.434 2.434 2.468 2.338 2.495 2,030,365 2.4319 1.42%
2018-02-27 0 3.510 3.510 3.550 3.480 3.650 971,000 3,446,660 3.5496 2.400 2.400 2.427 2.379 2.495 1,420,378 2.4266 -1.40%
2018-02-26 0 3.560 3.560 3.580 3.420 3.590 689,000 2,427,010 3.5225 2.434 2.434 2.447 2.338 2.454 1,007,868 2.4081 0.85%
2018-02-23 0 3.530 3.500 3.530 3.450 3.530 674,000 2,359,140 3.5002 2.413 2.393 2.413 2.358 2.413 985,926 2.3928 2.62%
2018-02-22 0 3.440 3.440 3.480 3.400 3.500 520,000 1,789,660 3.4417 2.352 2.352 2.379 2.324 2.393 760,655 2.3528 -0.58%
2018-02-21 0 3.460 3.420 3.460 3.390 3.480 749,000 2,557,510 3.4146 2.365 2.338 2.365 2.317 2.379 1,095,636 2.3343 3.90%
2018-02-20 0 3.330 3.320 3.330 3.260 3.400 503,000 1,677,070 3.3341 2.276 2.270 2.276 2.229 2.324 735,788 2.2793 2.46%
2018-02-15 0 3.250 3.230 3.290 3.210 3.320 417,600 1,362,732 3.2632 2.222 2.208 2.249 2.194 2.270 610,865 2.2308 -0.31%
2018-02-14 0 3.260 3.230 3.270 3.160 3.290 709,000 2,292,990 3.2341 2.229 2.208 2.235 2.160 2.249 1,037,124 2.2109 3.16%
2018-02-13 0 3.160 3.160 3.180 3.100 3.200 986,809 3,131,864 3.1737 2.160 2.160 2.174 2.119 2.188 1,443,503 2.1696 1.94%
2018-02-12 0 3.100 3.100 3.140 3.060 3.150 835,000 2,596,350 3.1094 2.119 2.119 2.147 2.092 2.153 1,221,437 2.1257 1.31%
2018-02-09 0 3.060 3.030 3.060 2.760 3.100 6,206,000 18,199,340 2.9325 2.092 2.071 2.092 1.887 2.119 9,078,129 2.0047 -4.97%
2018-02-08 0 3.220 3.210 3.240 3.200 3.380 785,000 2,550,440 3.2490 2.201 2.194 2.215 2.188 2.311 1,148,297 2.2211 -0.92%
2018-02-07 0 3.250 3.210 3.290 3.100 3.540 1,663,000 5,528,300 3.3243 2.222 2.194 2.249 2.119 2.420 2,432,634 2.2726 -4.13%
2018-02-06 0 3.390 3.340 3.400 3.200 3.480 3,591,000 12,069,120 3.3609 2.317 2.283 2.324 2.188 2.379 5,252,910 2.2976 -5.83%
2018-02-05 0 3.600 3.570 3.600 3.450 3.600 956,000 3,363,730 3.5185 2.461 2.441 2.461 2.358 2.461 1,398,436 2.4054 -0.28%
2018-02-02 0 3.610 3.570 3.610 3.500 3.610 1,394,000 4,965,870 3.5623 2.468 2.441 2.468 2.393 2.468 2,039,141 2.4353 2.27%
2018-02-01 0 3.530 3.500 3.530 3.490 3.640 880,000 3,141,500 3.5699 2.413 2.393 2.413 2.386 2.488 1,287,263 2.4404 -1.12%
2018-01-31 0 3.570 3.520 3.570 3.500 3.630 730,000 2,591,540 3.5501 2.441 2.406 2.441 2.393 2.482 1,067,843 2.4269 1.71%
2018-01-30 0 3.510 3.500 3.560 3.470 3.570 900,000 3,163,160 3.5146 2.400 2.393 2.434 2.372 2.441 1,316,519 2.4027 -1.68%
2018-01-29 0 3.570 3.520 3.570 3.470 3.710 1,230,000 4,410,210 3.5855 2.441 2.406 2.441 2.372 2.536 1,799,242 2.4511 -0.56%
2018-01-26 0 3.590 3.590 3.620 3.500 3.650 1,547,000 5,523,560 3.5705 2.454 2.454 2.475 2.393 2.495 2,262,950 2.4409 2.28%
2018-01-25 0 3.510 3.510 3.530 3.470 3.610 1,331,000 4,710,070 3.5387 2.400 2.400 2.413 2.372 2.468 1,946,985 2.4192 0.00%
2018-01-24 0 3.510 3.510 3.540 3.400 3.630 1,950,000 6,823,450 3.4992 2.400 2.400 2.420 2.324 2.482 2,852,457 2.3921 0.57%
2018-01-23 0 3.490 3.490 3.500 3.370 3.780 5,370,000 18,821,070 3.5049 2.386 2.386 2.393 2.304 2.584 7,855,229 2.3960 -5.42%
2018-01-22 0 3.690 3.680 3.690 3.640 3.880 2,655,000 9,912,850 3.7337 2.523 2.516 2.523 2.488 2.652 3,883,731 2.5524 -4.65%
2018-01-19 0 3.870 3.790 3.870 3.700 3.900 2,021,000 7,676,590 3.7984 2.646 2.591 2.646 2.529 2.666 2,956,316 2.5967 -0.77%
2018-01-18 0 3.900 3.900 3.910 3.870 3.950 1,532,000 5,983,650 3.9058 2.666 2.666 2.673 2.646 2.700 2,241,008 2.6701 -1.27%
2018-01-17 0 3.950 3.940 3.950 3.720 3.960 2,516,000 9,769,160 3.8828 2.700 2.693 2.700 2.543 2.707 3,680,402 2.6544 2.86%
2018-01-16 0 3.840 3.820 3.840 3.820 3.890 594,545 2,295,434 3.8608 2.625 2.611 2.625 2.611 2.659 869,700 2.6393 -1.29%
2018-01-15 0 3.890 3.850 3.890 3.690 3.900 3,927,000 14,945,880 3.8059 2.659 2.632 2.659 2.523 2.666 5,744,411 2.6018 4.29%
2018-01-12 0 3.730 3.720 3.730 3.500 3.810 4,701,000 17,307,090 3.6816 2.550 2.543 2.550 2.393 2.605 6,876,617 2.5168 2.75%
2018-01-11 0 3.630 3.630 3.660 3.500 3.980 5,650,000 20,744,800 3.6716 2.482 2.482 2.502 2.393 2.721 8,264,813 2.5100 -4.22%
2018-01-10 0 3.790 3.790 3.840 3.710 3.920 4,527,000 17,429,180 3.8501 2.591 2.591 2.625 2.536 2.680 6,622,090 2.6320 2.16%
2018-01-09 0 3.710 3.710 3.730 3.600 3.750 2,047,000 7,552,240 3.6894 2.536 2.536 2.550 2.461 2.564 2,994,349 2.5222 1.37%
2018-01-08 0 3.660 3.660 3.690 3.350 3.700 4,036,000 14,405,940 3.5694 2.502 2.502 2.523 2.290 2.529 5,903,856 2.4401 8.93%
2018-01-05 0 3.360 3.350 3.360 3.330 3.480 2,299,000 7,799,780 3.3927 2.297 2.290 2.297 2.276 2.379 3,362,974 2.3193 -3.45%
2018-01-04 0 3.480 3.440 3.480 3.420 3.500 1,379,000 4,772,800 3.4611 2.379 2.352 2.379 2.338 2.393 2,017,199 2.3661 1.46%
2018-01-03 0 3.430 3.430 3.450 3.400 3.520 1,606,000 5,585,930 3.4782 2.345 2.345 2.358 2.324 2.406 2,349,255 2.3777 -0.58%
2018-01-02 0 3.450 3.450 3.460 3.310 3.530 3,298,884 11,280,955 3.4196 2.358 2.358 2.365 2.263 2.413 4,825,603 2.3377 2.99%
2017-12-29 0 3.350 3.340 3.350 3.280 3.850 15,859,200 54,060,764 3.4088 2.290 2.283 2.290 2.242 2.632 23,198,817 2.3303 6.69%
2017-12-28 0 3.140 3.130 3.150 3.100 3.220 5,098,000 16,131,060 3.1642 2.147 2.140 2.153 2.119 2.201 7,457,348 2.1631 2.28%
2017-12-27 0 3.070 3.070 3.110 3.010 3.300 3,000,000 9,617,360 3.2058 2.099 2.099 2.126 2.058 2.256 4,388,396 2.1915 -6.12%
2017-12-22 0 3.270 3.250 3.270 3.150 3.350 4,161,000 13,532,910 3.2523 2.235 2.222 2.235 2.153 2.290 6,086,705 2.2234 2.51%
2017-12-21 0 3.190 3.120 3.190 3.000 3.220 3,010,000 9,321,840 3.0970 2.181 2.133 2.181 2.051 2.201 4,403,024 2.1171 3.91%
2017-12-20 0 3.070 3.040 3.070 3.030 3.250 4,033,000 12,669,340 3.1414 2.099 2.078 2.099 2.071 2.222 5,899,467 2.1475 -0.65%
2017-12-19 0 3.090 3.050 3.090 2.860 3.170 9,131,000 27,773,830 3.0417 2.112 2.085 2.112 1.955 2.167 13,356,815 2.0794 4.39%
2017-12-18 0 2.960 2.940 2.970 2.870 3.000 2,285,000 6,747,600 2.9530 2.024 2.010 2.030 1.962 2.051 3,342,495 2.0187 3.50%
2017-12-15 0 2.860 2.860 2.870 2.800 2.950 769,000 2,206,990 2.8699 1.955 1.955 1.962 1.914 2.017 1,124,892 1.9620 -0.35%
2017-12-14 0 2.870 2.870 2.890 2.710 2.920 2,262,000 6,503,870 2.8753 1.962 1.962 1.976 1.853 1.996 3,308,851 1.9656 2.87%
2017-12-13 0 2.790 2.790 2.800 2.660 2.860 2,195,000 6,137,650 2.7962 1.907 1.907 1.914 1.818 1.955 3,210,843 1.9115 4.89%
2017-12-12 0 2.660 2.660 2.690 2.640 2.750 1,561,000 4,204,360 2.6934 1.818 1.818 1.839 1.805 1.880 2,283,429 1.8412 -0.37%
2017-12-11 0 2.670 2.670 2.680 2.620 2.670 873,000 2,307,880 2.6436 1.825 1.825 1.832 1.791 1.825 1,277,023 1.8072 1.14%
2017-12-08 0 2.640 2.630 2.640 2.600 2.640 978,000 2,552,060 2.6095 1.805 1.798 1.805 1.777 1.805 1,430,617 1.7839 2.72%
2017-12-07 0 2.570 2.570 2.590 2.520 2.700 2,257,000 5,897,750 2.6131 1.757 1.757 1.771 1.723 1.846 3,301,537 1.7864 -3.02%
2017-12-06 0 2.650 2.650 2.670 2.640 2.700 948,000 2,515,770 2.6538 1.812 1.812 1.825 1.805 1.846 1,386,733 1.8142 -1.12%
2017-12-05 0 2.680 2.680 2.690 2.590 2.740 2,382,000 6,358,330 2.6693 1.832 1.832 1.839 1.771 1.873 3,484,387 1.8248 4.28%
2017-12-04 0 2.570 2.570 2.590 2.490 2.600 881,000 2,250,840 2.5549 1.757 1.757 1.771 1.702 1.777 1,288,726 1.7466 3.21%
2017-12-01 0 2.490 2.490 2.510 2.430 2.510 1,171,000 2,907,160 2.4826 1.702 1.702 1.716 1.661 1.716 1,712,937 1.6972 0.81%
2017-11-30 0 2.470 2.440 2.470 2.430 2.490 907,000 2,219,460 2.4470 1.689 1.668 1.689 1.661 1.702 1,326,758 1.6728 0.00%
2017-11-29 0 2.470 2.460 2.480 2.430 2.520 1,191,000 2,932,090 2.4619 1.689 1.682 1.695 1.661 1.723 1,742,193 1.6830 -1.20%
2017-11-28 0 2.500 2.490 2.500 2.480 2.580 1,285,000 3,222,000 2.5074 1.709 1.702 1.709 1.695 1.764 1,879,696 1.7141 -2.34%
2017-11-27 0 2.560 2.510 2.570 2.500 2.660 1,827,000 4,685,590 2.5646 1.750 1.716 1.757 1.709 1.818 2,672,533 1.7532 -2.29%
2017-11-24 0 2.620 2.600 2.620 2.580 2.620 1,191,000 3,105,890 2.6078 1.791 1.777 1.791 1.764 1.791 1,742,193 1.7827 0.77%
2017-11-23 0 2.600 2.570 2.600 2.550 2.670 1,093,000 2,857,780 2.6146 1.777 1.757 1.777 1.743 1.825 1,598,839 1.7874 -0.76%
2017-11-22 0 2.620 2.610 2.640 2.600 2.670 591,000 1,555,060 2.6312 1.791 1.784 1.805 1.777 1.825 864,514 1.7988 0.00%
2017-11-21 0 2.620 2.600 2.620 2.540 2.620 1,109,000 2,856,240 2.5755 1.791 1.777 1.791 1.736 1.791 1,622,244 1.7607 2.75%
2017-11-20 0 2.550 2.550 2.560 2.550 2.610 772,000 1,987,650 2.5747 1.743 1.743 1.750 1.743 1.784 1,129,281 1.7601 -1.92%
2017-11-17 0 2.600 2.540 2.600 2.510 2.740 6,334,000 16,628,340 2.6253 1.777 1.736 1.777 1.716 1.873 9,265,367 1.7947 -3.70%
2017-11-16 0 2.700 2.670 2.700 2.660 2.740 1,007,000 2,702,180 2.6834 1.846 1.825 1.846 1.818 1.873 1,473,038 1.8344 -0.74%
2017-11-15 0 2.720 2.700 2.720 2.660 2.750 1,610,000 4,339,490 2.6953 1.859 1.846 1.859 1.818 1.880 2,355,106 1.8426 -1.09%
2017-11-14 0 2.750 2.750 2.770 2.730 2.810 1,731,000 4,786,510 2.7652 1.880 1.880 1.894 1.866 1.921 2,532,105 1.8903 1.10%
2017-11-13 0 2.720 2.720 2.750 2.700 2.780 1,814,000 4,957,470 2.7329 1.859 1.859 1.880 1.846 1.900 2,653,517 1.8683 0.00%
2017-11-10 0 2.720 2.700 2.730 2.680 2.770 756,000 2,057,930 2.7221 1.859 1.846 1.866 1.832 1.894 1,105,876 1.8609 -1.09%
2017-11-09 0 2.750 2.750 2.770 2.730 2.870 1,559,000 4,341,640 2.7849 1.880 1.880 1.894 1.866 1.962 2,280,503 1.9038 -1.43%
2017-11-08 0 2.790 2.760 2.800 2.740 2.880 1,420,000 4,000,850 2.8175 1.907 1.887 1.914 1.873 1.969 2,077,174 1.9261 -0.36%
2017-11-07 0 2.800 2.780 2.810 2.690 2.800 1,629,000 4,498,200 2.7613 1.914 1.900 1.921 1.839 1.914 2,382,899 1.8877 2.94%
2017-11-06 0 2.720 2.680 2.720 2.670 2.770 2,259,200 6,072,144 2.6877 1.859 1.832 1.859 1.825 1.894 3,304,755 1.8374 -1.09%
2017-11-03 0 2.750 2.740 2.750 2.730 2.820 606,000 1,671,490 2.7582 1.880 1.873 1.880 1.866 1.928 886,456 1.8856 -1.43%
2017-11-02 0 2.790 2.740 2.790 2.700 2.790 2,031,000 5,549,920 2.7326 1.907 1.873 1.907 1.846 1.907 2,970,944 1.8681 2.20%
2017-11-01 0 2.730 2.720 2.740 2.690 2.830 2,376,000 6,510,630 2.7402 1.866 1.859 1.873 1.839 1.935 3,475,610 1.8732 -3.19%
2017-10-31 0 2.820 2.800 2.820 2.690 2.840 2,042,000 5,621,920 2.7531 1.928 1.914 1.928 1.839 1.941 2,987,035 1.8821 4.06%
2017-10-30 0 2.710 2.700 2.710 2.690 2.780 1,074,000 2,927,770 2.7260 1.853 1.846 1.853 1.839 1.900 1,571,046 1.8636 0.00%
2017-10-27 0 2.710 2.700 2.710 2.700 2.820 1,585,000 4,355,220 2.7478 1.853 1.846 1.853 1.846 1.928 2,318,536 1.8784 -2.17%
2017-10-26 0 2.770 2.760 2.780 2.740 2.820 1,195,000 3,325,890 2.7832 1.894 1.887 1.900 1.873 1.928 1,748,044 1.9026 -1.07%
2017-10-25 0 2.800 2.780 2.800 2.730 2.970 3,954,000 11,140,360 2.8175 1.914 1.900 1.914 1.866 2.030 5,783,906 1.9261 -4.11%
2017-10-24 0 2.920 2.920 2.930 2.790 3.040 2,706,000 7,861,930 2.9054 1.996 1.996 2.003 1.907 2.078 3,958,333 1.9862 -2.67%
2017-10-23 0 3.000 2.990 3.000 2.770 3.060 4,638,000 13,555,050 2.9226 2.051 2.044 2.051 1.894 2.092 6,784,460 1.9980 4.17%
2017-10-20 0 2.880 2.870 2.880 2.710 2.880 5,229,000 14,746,360 2.8201 1.969 1.962 1.969 1.853 1.969 7,648,974 1.9279 6.27%
2017-10-19 0 2.710 2.680 2.700 2.580 2.790 7,767,000 21,043,215 2.7093 1.853 1.832 1.846 1.764 1.907 11,361,558 1.8521 5.04%
2017-10-18 0 2.580 2.580 2.590 2.500 2.580 1,759,000 4,495,120 2.5555 1.764 1.764 1.771 1.709 1.764 2,573,063 1.7470 0.39%
2017-10-17 0 2.570 2.560 2.570 2.500 2.570 2,992,000 7,532,630 2.5176 1.757 1.750 1.757 1.709 1.757 4,376,694 1.7211 0.78%
2017-10-16 0 2.550 2.530 2.550 2.500 2.570 872,000 2,196,450 2.5189 1.743 1.730 1.743 1.709 1.757 1,275,560 1.7219 0.00%
2017-10-13 0 2.550 2.500 2.560 2.480 2.600 1,583,000 4,020,790 2.5400 1.743 1.709 1.750 1.695 1.777 2,315,610 1.7364 -0.78%
2017-10-12 0 2.570 2.550 2.570 2.530 2.620 1,341,000 3,440,360 2.5655 1.757 1.743 1.757 1.730 1.791 1,961,613 1.7538 0.00%
2017-10-11 0 2.570 2.550 2.570 2.560 2.760 6,755,000 18,214,360 2.6964 1.757 1.743 1.757 1.750 1.887 9,881,205 1.8433 -2.28%
2017-10-10 0 2.630 2.580 2.630 2.450 2.630 2,919,000 7,532,730 2.5806 1.798 1.764 1.798 1.675 1.798 4,269,909 1.7641 1.94%
2017-10-09 0 2.580 2.560 2.580 2.470 2.600 1,734,000 4,395,810 2.5351 1.764 1.750 1.764 1.689 1.777 2,536,493 1.7330 4.88%
2017-10-06 0 2.460 2.470 2.480 2.420 2.510 5,286,000 12,969,890 2.4536 1.682 1.689 1.695 1.654 1.716 7,732,354 1.6774 -1.99%
2017-10-04 0 2.510 2.500 2.510 2.490 2.520 1,470,000 3,672,950 2.4986 1.716 1.709 1.716 1.702 1.723 2,150,314 1.7081 -1.95%
2017-10-03 0 2.560 2.540 2.560 2.510 2.630 1,657,400 4,238,622 2.5574 1.750 1.736 1.750 1.716 1.798 2,424,443 1.7483 -0.78%
2017-09-29 0 2.580 2.580 2.590 2.470 2.590 1,937,000 4,953,200 2.5572 1.764 1.764 1.771 1.689 1.771 2,833,441 1.7481 3.61%
2017-09-28 0 2.490 2.480 2.500 2.480 2.590 3,309,316 8,312,900 2.5120 1.702 1.695 1.709 1.695 1.771 4,840,863 1.7172 -2.73%
2017-09-27 0 2.560 2.550 2.590 2.400 2.600 8,262,000 20,941,330 2.5347 1.750 1.743 1.771 1.641 1.777 12,085,643 1.7327 3.23%
2017-09-26 0 2.480 2.470 2.480 2.370 2.500 2,259,000 5,530,880 2.4484 1.695 1.689 1.695 1.620 1.709 3,304,462 1.6738 3.33%
2017-09-25 0 2.400 2.400 2.420 2.390 2.520 3,777,000 9,329,140 2.4700 1.641 1.641 1.654 1.634 1.723 5,524,991 1.6885 -2.04%
2017-09-22 0 2.450 2.450 2.480 2.330 2.490 3,283,000 7,996,260 2.4357 1.675 1.675 1.695 1.593 1.702 4,802,368 1.6651 2.51%
2017-09-21 0 2.390 2.390 2.400 2.310 2.550 8,504,000 20,995,620 2.4689 1.634 1.634 1.641 1.579 1.743 12,439,640 1.6878 -4.78%
2017-09-20 0 2.510 2.510 2.520 2.380 2.560 5,236,000 13,071,850 2.4965 1.716 1.716 1.723 1.627 1.750 7,659,214 1.7067 2.87%
2017-09-19 0 2.440 2.430 2.440 2.300 2.450 4,479,000 10,708,870 2.3909 1.668 1.661 1.668 1.572 1.675 6,551,875 1.6345 6.09%
2017-09-18 0 2.300 2.300 2.320 2.280 2.350 1,898,000 4,404,860 2.3208 1.572 1.572 1.586 1.559 1.607 2,776,392 1.5865 -0.43%
2017-09-15 0 2.310 2.290 2.300 2.250 2.310 1,771,000 4,050,720 2.2873 1.579 1.565 1.572 1.538 1.579 2,590,617 1.5636 1.32%
2017-09-14 0 2.280 2.270 2.280 2.200 2.350 7,105,000 16,267,790 2.2896 1.559 1.552 1.559 1.504 1.607 10,393,185 1.5652 5.07%
2017-09-13 0 2.170 2.180 2.190 2.090 2.190 6,362,000 13,761,170 2.1630 1.483 1.490 1.497 1.429 1.497 9,306,325 1.4787 3.33%
2017-09-12 0 2.100 2.090 2.110 2.090 2.110 2,034,000 4,268,510 2.0986 1.436 1.429 1.442 1.429 1.442 2,975,333 1.4346 0.48%
2017-09-11 0 2.090 2.070 2.090 2.080 2.110 756,000 1,582,080 2.0927 1.429 1.415 1.429 1.422 1.442 1,105,876 1.4306 -0.48%
2017-09-08 0 2.100 2.080 2.100 2.060 2.110 3,239,000 6,775,720 2.0919 1.436 1.422 1.436 1.408 1.442 4,738,005 1.4301 0.00%
2017-09-07 0 2.100 2.080 2.100 2.070 2.120 1,526,000 3,195,370 2.0940 1.436 1.422 1.436 1.415 1.449 2,232,231 1.4315 0.96%
2017-09-06 0 2.080 2.070 2.080 2.070 2.090 853,000 1,773,040 2.0786 1.422 1.415 1.422 1.415 1.429 1,247,767 1.4210 -0.48%
2017-09-05 0 2.090 2.080 2.090 2.080 2.160 1,115,000 2,337,710 2.0966 1.429 1.422 1.429 1.422 1.477 1,631,021 1.4333 0.00%
2017-09-04 0 2.090 2.080 2.090 2.070 2.100 851,000 1,777,620 2.0889 1.429 1.422 1.429 1.415 1.436 1,244,842 1.4280 0.00%
2017-09-01 0 2.090 2.080 2.100 2.090 2.130 2,009,000 4,213,330 2.0972 1.429 1.422 1.436 1.429 1.456 2,938,763 1.4337 -0.48%
2017-08-31 0 2.100 2.100 2.120 2.090 2.130 1,483,000 3,116,050 2.1012 1.436 1.436 1.449 1.429 1.456 2,169,330 1.4364 -1.41%
2017-08-30 0 2.130 2.090 2.130 2.090 2.200 1,275,000 2,690,190 2.1100 1.456 1.429 1.456 1.429 1.504 1,865,068 1.4424 1.43%
2017-08-29 0 2.100 2.100 2.120 2.090 2.140 845,000 1,785,440 2.1129 1.436 1.436 1.449 1.429 1.463 1,236,065 1.4445 -0.47%
2017-08-28 0 2.110 2.100 2.120 2.110 2.140 1,043,000 2,215,870 2.1245 1.442 1.436 1.449 1.442 1.463 1,525,699 1.4524 -0.94%
2017-08-25 0 2.130 2.090 2.130 2.070 2.150 1,379,000 2,900,390 2.1033 1.456 1.429 1.456 1.415 1.470 2,017,199 1.4378 1.43%
2017-08-24 0 2.100 2.080 2.100 2.060 2.130 1,069,000 2,240,650 2.0960 1.436 1.422 1.436 1.408 1.456 1,563,732 1.4329 0.48%
2017-08-22 0 2.090 2.050 2.090 2.050 2.090 1,796,000 3,696,720 2.0583 1.429 1.401 1.429 1.401 1.429 2,627,186 1.4071 1.95%
2017-08-21 0 2.050 2.050 2.080 2.050 2.090 1,610,000 3,320,650 2.0625 1.401 1.401 1.422 1.401 1.429 2,355,106 1.4100 0.00%
2017-08-18 0 2.050 2.040 2.050 2.030 2.100 1,671,000 3,430,260 2.0528 1.401 1.395 1.401 1.388 1.436 2,444,337 1.4034 -0.49%
2017-08-17 0 2.060 2.060 2.090 2.040 2.090 1,014,000 2,099,800 2.0708 1.408 1.408 1.429 1.395 1.429 1,483,278 1.4156 -1.44%
2017-08-16 0 2.090 2.010 2.090 1.990 2.100 1,830,000 3,732,070 2.0394 1.429 1.374 1.429 1.360 1.436 2,676,922 1.3942 5.03%
2017-08-15 0 1.990 1.990 2.000 1.990 2.020 1,106,000 2,212,810 2.0007 1.360 1.360 1.367 1.360 1.381 1,617,855 1.3677 -0.50%
2017-08-14 0 2.000 1.990 2.000 1.990 2.060 1,450,000 2,908,000 2.0055 1.367 1.360 1.367 1.360 1.408 2,121,058 1.3710 -0.99%
2017-08-11 0 2.020 2.010 2.040 1.990 2.050 1,483,000 2,987,030 2.0142 1.381 1.374 1.395 1.360 1.401 2,169,330 1.3769 -1.94%
2017-08-10 0 2.060 2.060 2.070 2.050 2.110 1,658,000 3,434,200 2.0713 1.408 1.408 1.415 1.401 1.442 2,425,320 1.4160 -1.44%
2017-08-09 0 2.090 2.080 2.090 2.080 2.110 1,773,000 3,714,790 2.0952 1.429 1.422 1.429 1.422 1.442 2,593,542 1.4323 -0.48%
2017-08-08 0 2.100 2.090 2.100 2.090 2.130 2,303,500 4,838,210 2.1004 1.436 1.429 1.436 1.429 1.456 3,369,557 1.4359 -0.47%
2017-08-07 0 2.110 2.100 2.110 2.070 2.160 3,090,000 6,528,000 2.1126 1.442 1.436 1.442 1.415 1.477 4,520,048 1.4442 1.44%
2017-08-04 0 2.080 2.060 2.080 2.060 2.090 1,226,000 2,534,960 2.0677 1.422 1.408 1.422 1.408 1.429 1,793,391 1.4135 0.00%
2017-08-03 0 2.080 2.070 2.080 2.050 2.090 801,000 1,657,360 2.0691 1.422 1.415 1.422 1.401 1.429 1,171,702 1.4145 0.00%
2017-08-02 0 2.080 2.050 2.080 2.050 2.100 1,630,000 3,374,570 2.0703 1.422 1.401 1.422 1.401 1.436 2,384,362 1.4153 -0.48%
2017-08-01 0 2.090 2.070 2.090 2.080 2.100 872,000 1,820,910 2.0882 1.429 1.415 1.429 1.422 1.436 1,275,560 1.4275 0.97%
2017-07-31 0 2.070 2.070 2.100 2.050 2.100 1,092,000 2,260,980 2.0705 1.415 1.415 1.436 1.401 1.436 1,597,376 1.4154 -0.96%
2017-07-28 0 2.090 2.080 2.090 2.090 2.110 731,000 1,534,170 2.0987 1.429 1.422 1.429 1.429 1.442 1,069,306 1.4347 0.00%
2017-07-27 0 2.090 2.090 2.100 2.080 2.110 908,000 1,905,660 2.0987 1.429 1.429 1.436 1.422 1.442 1,328,221 1.4347 -0.95%
2017-07-26 0 2.110 2.100 2.120 2.100 2.150 1,610,000 3,407,560 2.1165 1.442 1.436 1.449 1.436 1.470 2,355,106 1.4469 -1.40%
2017-07-25 0 2.140 2.130 2.140 2.140 2.170 622,000 1,332,160 2.1417 1.463 1.456 1.463 1.463 1.483 909,861 1.4641 -1.38%
2017-07-24 0 2.170 2.170 2.200 2.150 2.180 443,000 963,720 2.1754 1.483 1.483 1.504 1.470 1.490 648,020 1.4872 -0.46%
2017-07-21 0 2.180 2.170 2.180 2.170 2.190 1,884,000 4,102,180 2.1774 1.490 1.483 1.490 1.483 1.497 2,755,913 1.4885 0.46%
2017-07-20 0 2.170 2.170 2.200 2.160 2.210 635,000 1,388,820 2.1871 1.483 1.483 1.504 1.477 1.511 928,877 1.4952 0.46%
2017-07-19 0 2.160 2.160 2.170 2.120 2.180 648,000 1,386,550 2.1397 1.477 1.477 1.483 1.449 1.490 947,894 1.4628 0.47%
2017-07-18 0 2.150 2.150 2.180 2.140 2.150 215,000 461,540 2.1467 1.470 1.470 1.490 1.463 1.470 314,502 1.4675 0.00%
2017-07-17 0 2.150 2.150 2.170 2.140 2.170 425,000 913,380 2.1491 1.470 1.470 1.483 1.463 1.483 621,689 1.4692 -1.38%
2017-07-14 0 2.180 2.180 2.200 2.170 2.200 170,000 371,650 2.1862 1.490 1.490 1.504 1.483 1.504 248,676 1.4945 -0.46%
2017-07-13 0 2.190 2.180 2.190 2.180 2.210 500,000 1,093,840 2.1877 1.497 1.490 1.497 1.490 1.511 731,399 1.4955 0.00%
2017-07-12 0 2.190 2.160 2.190 2.160 2.190 495,000 1,081,100 2.1840 1.497 1.477 1.497 1.477 1.497 724,085 1.4931 0.00%
2017-07-11 0 2.190 2.140 2.200 2.160 2.200 462,000 1,008,710 2.1834 1.497 1.463 1.504 1.477 1.504 675,813 1.4926 1.39%
2017-07-10 0 2.160 2.160 2.180 2.150 2.200 932,000 2,014,540 2.1615 1.477 1.477 1.490 1.470 1.504 1,363,328 1.4777 -2.26%
2017-07-07 0 2.210 2.200 2.220 2.190 2.230 404,000 889,300 2.2012 1.511 1.504 1.518 1.497 1.524 590,971 1.5048 0.00%
2017-07-06 0 2.210 2.210 2.220 2.140 2.210 476,000 1,042,610 2.1904 1.511 1.511 1.518 1.463 1.511 696,292 1.4974 0.91%
2017-07-05 0 2.190 2.180 2.210 2.120 2.200 767,000 1,656,450 2.1596 1.497 1.490 1.511 1.449 1.504 1,121,967 1.4764 0.92%
2017-07-04 0 2.170 2.160 2.180 2.150 2.250 383,000 833,220 2.1755 1.483 1.477 1.490 1.470 1.538 560,252 1.4872 -2.69%
2017-07-03 0 2.230 2.200 2.230 2.160 2.250 1,752,000 3,838,690 2.1910 1.524 1.504 1.524 1.477 1.538 2,562,823 1.4978 7.73%
2017-06-30 0 2.070 2.060 2.070 2.000 2.070 1,438,000 2,904,700 2.0200 1.415 1.408 1.415 1.367 1.415 2,103,505 1.3809 0.00%
2017-06-29 0 2.070 2.060 2.070 2.050 2.080 474,000 979,480 2.0664 1.415 1.408 1.415 1.401 1.422 693,367 1.4126 0.98%
2017-06-28 0 2.050 2.040 2.050 2.030 2.050 520,000 1,062,660 2.0436 1.401 1.395 1.401 1.388 1.401 760,655 1.3970 0.49%
2017-06-27 0 2.040 2.030 2.050 2.030 2.050 653,000 1,333,640 2.0423 1.395 1.388 1.401 1.388 1.401 955,208 1.3962 0.99%
2017-06-26 0 2.020 2.020 2.050 2.000 2.070 601,000 1,225,260 2.0387 1.381 1.381 1.401 1.367 1.415 879,142 1.3937 1.00%
2017-06-23 0 2.000 2.000 2.030 2.000 2.080 718,000 1,449,400 2.0187 1.367 1.367 1.388 1.367 1.422 1,050,289 1.3800 0.00%
2017-06-22 0 2.000 2.000 2.060 2.000 2.100 1,312,000 2,670,830 2.0357 1.367 1.367 1.408 1.367 1.436 1,919,192 1.3916 -1.48%
2017-06-21 0 2.030 2.020 2.030 2.010 2.070 542,000 1,102,880 2.0348 1.388 1.381 1.388 1.374 1.415 792,837 1.3911 0.50%
2017-06-20 0 2.020 2.020 2.040 2.000 2.060 521,000 1,058,420 2.0315 1.381 1.381 1.395 1.367 1.408 762,118 1.3888 0.00%
2017-06-19 0 2.020 2.010 2.030 2.010 2.050 509,000 1,033,620 2.0307 1.381 1.374 1.388 1.374 1.401 744,565 1.3882 0.00%
2017-06-16 0 2.020 2.010 2.040 2.000 2.070 492,000 1,000,050 2.0326 1.381 1.374 1.395 1.367 1.415 719,697 1.3895 1.00%
2017-06-15 0 2.000 1.990 2.000 1.950 2.000 292,000 574,280 1.9667 1.367 1.360 1.367 1.333 1.367 427,137 1.3445 2.56%
2017-06-14 0 1.950 1.950 1.960 1.920 1.950 566,000 1,095,160 1.9349 1.333 1.333 1.340 1.313 1.333 827,944 1.3227 0.52%
2017-06-13 0 1.940 1.940 1.950 1.930 1.980 1,166,000 2,270,060 1.9469 1.326 1.326 1.333 1.319 1.354 1,705,623 1.3309 -2.02%
2017-06-12 0 1.980 1.960 1.980 1.970 2.010 1,200,000 2,380,710 1.9839 1.354 1.340 1.354 1.347 1.374 1,755,358 1.3563 -1.00%
2017-06-09 0 2.000 2.000 2.020 1.990 2.060 1,163,000 2,336,110 2.0087 1.367 1.367 1.381 1.360 1.408 1,701,235 1.3732 -2.91%
2017-06-08 0 2.060 2.040 2.060 2.030 2.120 1,340,000 2,773,270 2.0696 1.408 1.395 1.408 1.388 1.449 1,960,150 1.4148 -2.37%
2017-06-07 0 2.110 2.100 2.110 2.070 2.120 518,000 1,090,480 2.1052 1.442 1.436 1.442 1.415 1.449 757,730 1.4391 1.93%
2017-06-06 0 2.070 2.060 2.070 2.050 2.080 634,000 1,308,730 2.0642 1.415 1.408 1.415 1.401 1.422 927,414 1.4112 0.98%
2017-06-05 0 2.050 2.040 2.050 2.000 2.050 532,000 1,076,910 2.0243 1.401 1.395 1.401 1.367 1.401 778,209 1.3838 1.49%
2017-06-02 0 2.020 2.010 2.020 2.000 2.030 645,000 1,302,650 2.0196 1.381 1.374 1.381 1.367 1.388 943,505 1.3806 1.00%
2017-06-01 0 2.000 2.000 2.010 2.000 2.040 792,000 1,594,860 2.0137 1.367 1.367 1.374 1.367 1.395 1,158,537 1.3766 -0.50%
2017-05-31 0 2.010 2.000 2.010 2.000 2.040 436,000 877,140 2.0118 1.374 1.367 1.374 1.367 1.395 637,780 1.3753 0.00%
2017-05-29 0 2.010 2.000 2.010 1.980 2.030 290,000 582,720 2.0094 1.374 1.367 1.374 1.354 1.388 424,212 1.3737 2.27%
2017-05-26 0 2.010 2.000 2.010 1.980 2.030 736,000 1,469,130 1.9961 1.344 1.337 1.344 1.323 1.357 1,101,107 1.3342 -1.47%
2017-05-25 0 2.040 2.000 2.040 2.000 2.040 573,000 1,160,210 2.0248 1.364 1.337 1.364 1.337 1.364 857,248 1.3534 1.49%
2017-05-24 0 2.010 2.000 2.010 1.980 2.010 663,000 1,322,560 1.9948 1.344 1.337 1.344 1.323 1.344 991,894 1.3334 0.50%
2017-05-23 0 2.000 1.990 2.000 1.990 2.010 1,418,000 2,835,830 1.9999 1.337 1.330 1.337 1.330 1.344 2,121,427 1.3368 -1.48%
2017-05-22 0 2.030 2.000 2.030 1.980 2.030 834,000 1,670,210 2.0026 1.357 1.337 1.357 1.323 1.357 1,247,722 1.3386 1.50%
2017-05-19 0 2.000 1.990 2.000 1.930 2.030 1,319,000 2,627,440 1.9920 1.337 1.330 1.337 1.290 1.357 1,973,316 1.3315 1.52%
2017-05-18 0 1.970 1.970 1.980 1.930 2.000 907,000 1,787,480 1.9708 1.317 1.317 1.323 1.290 1.337 1,356,935 1.3173 -1.01%
2017-05-17 0 1.990 1.960 1.990 1.950 2.000 708,000 1,398,410 1.9752 1.330 1.310 1.330 1.303 1.337 1,059,217 1.3202 2.05%
2017-05-16 0 1.950 1.930 1.950 1.910 1.950 660,000 1,278,800 1.9376 1.303 1.290 1.303 1.277 1.303 987,406 1.2951 0.00%
2017-05-15 0 1.950 1.940 1.950 1.900 1.960 556,000 1,074,400 1.9324 1.303 1.297 1.303 1.270 1.310 831,815 1.2916 0.00%
2017-05-12 0 1.950 1.930 1.950 1.890 2.010 2,980,000 5,813,980 1.9510 1.303 1.290 1.303 1.263 1.344 4,458,287 1.3041 -2.50%
2017-05-11 0 2.000 2.000 2.010 1.990 2.050 1,199,000 2,409,310 2.0094 1.337 1.337 1.344 1.330 1.370 1,793,787 1.3431 -0.50%
2017-05-10 0 2.010 2.000 2.010 1.990 2.090 1,148,000 2,304,940 2.0078 1.344 1.337 1.344 1.330 1.397 1,717,488 1.3420 0.50%
2017-05-09 0 2.000 1.980 2.000 1.980 2.050 1,129,000 2,256,370 1.9986 1.337 1.323 1.337 1.323 1.370 1,689,062 1.3359 0.00%
2017-05-08 0 2.000 1.990 2.000 1.980 2.020 2,009,000 4,024,910 2.0034 1.337 1.330 1.337 1.323 1.350 3,005,604 1.3391 -0.50%
2017-05-05 0 2.010 2.000 2.010 1.980 2.010 963,000 1,916,240 1.9899 1.344 1.337 1.344 1.323 1.344 1,440,715 1.3301 0.00%
2017-05-04 0 2.010 1.990 2.010 1.920 2.100 1,614,000 3,225,860 1.9987 1.344 1.330 1.344 1.283 1.404 2,414,656 1.3360 1.01%
2017-05-02 0 1.990 1.980 1.990 1.950 2.070 1,829,000 3,685,400 2.0150 1.330 1.323 1.330 1.303 1.384 2,736,311 1.3468 -2.93%
2017-04-28 0 2.050 2.050 2.060 2.000 2.110 388,000 786,330 2.0266 1.370 1.370 1.377 1.337 1.410 580,475 1.3546 -2.84%
2017-04-27 0 2.110 2.050 2.110 2.020 2.150 330,000 681,710 2.0658 1.410 1.370 1.410 1.350 1.437 493,703 1.3808 0.48%
2017-04-26 0 2.100 2.100 2.160 2.080 2.150 187,000 395,810 2.1166 1.404 1.404 1.444 1.390 1.437 279,765 1.4148 0.48%
2017-04-25 0 2.090 2.080 2.100 2.050 2.100 172,000 357,280 2.0772 1.397 1.390 1.404 1.370 1.404 257,324 1.3884 2.45%
2017-04-24 0 2.040 2.030 2.040 2.000 2.110 1,239,000 2,534,920 2.0459 1.364 1.357 1.364 1.337 1.410 1,853,630 1.3675 -3.77%
2017-04-21 0 2.120 2.120 2.140 2.080 2.200 973,000 2,098,420 2.1566 1.417 1.417 1.430 1.390 1.471 1,455,676 1.4415 -4.93%
2017-04-20 0 2.230 2.150 2.290 - - 0 0 - 1.491 1.437 1.531 - - 0 - 0.00%
2017-04-19 0 2.230 2.200 2.290 2.200 2.240 240,000 530,020 2.2084 1.491 1.471 1.531 1.471 1.497 359,057 1.4761 0.45%
2017-04-18 0 2.220 2.210 2.260 2.220 2.270 145,000 323,390 2.2303 1.484 1.477 1.511 1.484 1.517 216,930 1.4908 -1.33%
2017-04-13 0 2.250 2.240 2.290 2.220 2.250 87,000 194,530 2.2360 1.504 1.497 1.531 1.484 1.504 130,158 1.4946 0.00%
2017-04-12 0 2.250 2.240 2.310 2.200 2.240 162,000 357,960 2.2096 1.504 1.497 1.544 1.471 1.497 242,363 1.4770 1.35%
2017-04-11 0 2.220 2.220 2.300 2.200 2.220 290,000 639,420 2.2049 1.484 1.484 1.537 1.471 1.484 433,860 1.4738 -0.89%
2017-04-10 0 2.240 2.200 2.310 2.300 2.310 6,000 13,820 2.3033 1.497 1.471 1.544 1.537 1.544 8,976 1.5396 0.00%
2017-04-07 0 2.240 2.240 2.300 2.220 2.270 254,000 570,400 2.2457 1.497 1.497 1.537 1.484 1.517 380,002 1.5010 -0.44%
2017-04-06 0 2.250 2.250 2.300 2.180 2.290 293,000 645,400 2.2027 1.504 1.504 1.537 1.457 1.531 438,348 1.4723 2.27%
2017-04-05 0 2.200 2.180 2.200 2.100 2.290 750,000 1,675,450 2.2339 1.471 1.457 1.471 1.404 1.531 1,122,052 1.4932 -3.51%
2017-04-03 0 2.280 2.260 2.370 2.250 2.360 48,000 109,460 2.2804 1.524 1.511 1.584 1.504 1.577 71,811 1.5243 0.44%
2017-03-31 0 2.270 2.270 2.350 2.250 2.320 264,000 598,250 2.2661 1.517 1.517 1.571 1.504 1.551 394,962 1.5147 -1.30%
2017-03-30 0 2.300 2.300 2.320 2.250 2.310 196,000 448,410 2.2878 1.537 1.537 1.551 1.504 1.544 293,230 1.5292 -0.86%
2017-03-29 0 2.320 2.310 2.320 2.300 2.490 255,000 603,510 2.3667 1.551 1.544 1.551 1.537 1.664 381,498 1.5819 -3.73%
2017-03-28 0 2.410 2.380 2.410 2.330 2.480 344,000 823,300 2.3933 1.611 1.591 1.611 1.557 1.658 514,648 1.5997 3.43%
2017-03-27 0 2.330 2.320 2.330 2.320 2.380 343,000 805,880 2.3495 1.557 1.551 1.557 1.551 1.591 513,152 1.5705 -2.92%
2017-03-24 0 2.400 2.400 2.460 2.400 2.400 11,000 26,400 2.4000 1.604 1.604 1.644 1.604 1.604 16,457 1.6042 0.00%
2017-03-23 0 2.400 2.400 2.470 2.350 2.400 164,000 386,340 2.3557 1.604 1.604 1.651 1.571 1.604 245,355 1.5746 0.42%
2017-03-22 0 2.390 2.370 2.470 2.390 2.400 298,000 714,450 2.3975 1.598 1.584 1.651 1.598 1.604 445,829 1.6025 -1.65%
2017-03-21 0 2.430 2.400 2.430 2.430 2.430 4,000 9,720 2.4300 1.624 1.604 1.624 1.624 1.624 5,984 1.6243 1.25%
2017-03-20 0 2.400 2.400 2.450 2.390 2.400 40,000 95,680 2.3920 1.604 1.604 1.638 1.598 1.604 59,843 1.5989 -0.41%
2017-03-17 0 2.410 2.410 2.420 2.410 2.420 228,000 549,950 2.4121 1.611 1.611 1.618 1.611 1.618 341,104 1.6123 0.84%
2017-03-16 0 2.390 2.390 2.450 2.380 2.520 195,000 481,510 2.4693 1.598 1.598 1.638 1.591 1.684 291,734 1.6505 -1.65%
2017-03-15 0 2.430 2.400 2.450 2.350 2.450 134,000 323,260 2.4124 1.624 1.604 1.638 1.571 1.638 200,473 1.6125 -2.02%
2017-03-14 0 2.480 2.460 2.480 2.450 2.540 35,000 85,890 2.4540 1.658 1.644 1.658 1.638 1.698 52,362 1.6403 0.81%
2017-03-13 0 2.460 2.400 2.470 2.300 2.460 339,000 806,790 2.3799 1.644 1.604 1.651 1.537 1.644 507,168 1.5908 -1.20%
2017-03-10 0 2.490 2.410 2.490 2.440 2.490 69,000 169,020 2.4496 1.664 1.611 1.664 1.631 1.664 103,229 1.6373 -0.40%
2017-03-09 0 2.500 2.480 2.500 2.450 2.530 341,000 853,220 2.5021 1.671 1.658 1.671 1.638 1.691 510,160 1.6725 -1.57%
2017-03-08 0 2.540 2.490 2.540 2.400 2.560 2,479,000 6,244,980 2.5192 1.698 1.664 1.698 1.604 1.711 3,708,756 1.6838 6.72%
2017-03-07 0 2.380 2.370 2.380 2.360 2.380 399,000 947,200 2.3739 1.591 1.584 1.591 1.577 1.591 596,932 1.5868 -0.83%
2017-03-06 0 2.400 2.400 2.480 2.390 2.480 675,000 1,650,510 2.4452 1.604 1.604 1.658 1.598 1.658 1,009,847 1.6344 -2.83%
2017-03-03 0 2.470 2.460 2.480 2.440 2.480 258,000 638,330 2.4741 1.651 1.644 1.658 1.631 1.658 385,986 1.6538 0.82%
2017-03-02 0 2.450 2.430 2.490 2.400 2.450 147,000 356,760 2.4269 1.638 1.624 1.664 1.604 1.638 219,922 1.6222 0.41%
2017-03-01 0 2.440 2.410 2.440 2.420 2.440 32,000 77,880 2.4338 1.631 1.611 1.631 1.618 1.631 47,874 1.6268 1.24%
2017-02-28 0 2.410 2.410 2.450 2.410 2.420 22,000 53,220 2.4191 1.611 1.611 1.638 1.611 1.618 32,914 1.6170 -2.03%
2017-02-27 0 2.460 2.440 2.490 2.420 2.460 86,160 209,934 2.4366 1.644 1.631 1.664 1.618 1.644 128,901 1.6286 2.07%
2017-02-24 0 2.410 2.410 2.450 2.410 2.560 718,000 1,806,760 2.5164 1.611 1.611 1.638 1.611 1.711 1,074,178 1.6820 -2.82%
2017-02-23 0 2.480 2.440 2.490 2.400 2.500 564,000 1,384,830 2.4554 1.658 1.631 1.664 1.604 1.671 843,783 1.6412 -0.80%
2017-02-22 0 2.500 2.500 2.570 2.500 2.600 812,000 2,069,570 2.5487 1.671 1.671 1.718 1.671 1.738 1,214,808 1.7036 -3.47%
2017-02-21 0 2.590 2.580 2.600 2.590 2.640 410,000 1,077,250 2.6274 1.731 1.725 1.738 1.731 1.765 613,388 1.7562 0.00%
2017-02-20 0 2.590 2.590 2.600 2.560 2.590 102,000 261,180 2.5606 1.731 1.731 1.738 1.711 1.731 152,599 1.7115 0.78%
2017-02-17 0 2.570 2.570 2.600 2.530 2.620 455,000 1,166,530 2.5638 1.718 1.718 1.738 1.691 1.751 680,712 1.7137 -0.77%
2017-02-16 0 2.590 2.560 2.590 2.500 2.640 1,278,000 3,281,040 2.5673 1.731 1.711 1.731 1.671 1.765 1,911,977 1.7160 -1.52%
2017-02-15 0 2.630 2.620 2.680 2.630 2.720 422,000 1,132,450 2.6835 1.758 1.751 1.791 1.758 1.818 631,341 1.7937 -3.31%
2017-02-14 0 2.720 2.700 2.720 2.660 2.720 242,000 650,910 2.6897 1.818 1.805 1.818 1.778 1.818 362,049 1.7979 0.74%
2017-02-13 0 2.700 2.700 2.720 2.660 2.750 542,000 1,472,460 2.7167 1.805 1.805 1.818 1.778 1.838 810,870 1.8159 1.89%
2017-02-10 0 2.650 2.650 2.690 2.630 2.700 210,000 564,770 2.6894 1.771 1.771 1.798 1.758 1.805 314,175 1.7976 -1.49%
2017-02-09 0 2.690 2.690 2.710 2.690 2.760 668,000 1,827,060 2.7351 1.798 1.798 1.811 1.798 1.845 999,374 1.8282 2.28%
2017-02-08 0 2.630 2.630 2.700 2.610 2.700 155,000 417,880 2.6960 1.758 1.758 1.805 1.745 1.805 231,891 1.8021 -1.87%
2017-02-07 0 2.680 2.680 2.700 2.590 2.680 172,000 456,600 2.6547 1.791 1.791 1.805 1.731 1.791 257,324 1.7744 2.68%
2017-02-06 0 2.610 2.600 2.630 2.590 2.660 57,000 149,340 2.6200 1.745 1.738 1.758 1.731 1.778 85,276 1.7513 -1.88%
2017-02-03 0 2.660 2.650 2.700 2.640 2.680 43,000 113,940 2.6498 1.778 1.771 1.805 1.765 1.791 64,331 1.7712 -1.48%
2017-02-02 0 2.700 2.660 2.700 2.640 2.720 227,000 610,270 2.6884 1.805 1.778 1.805 1.765 1.818 339,608 1.7970 0.00%
2017-02-01 0 2.700 2.640 2.700 2.660 2.720 24,000 64,540 2.6892 1.805 1.765 1.805 1.778 1.818 35,906 1.7975 -1.46%
2017-01-27 0 2.740 2.600 2.740 2.630 2.740 42,000 112,230 2.6721 1.831 1.738 1.831 1.758 1.831 62,835 1.7861 4.98%
2017-01-26 0 2.610 2.610 2.630 2.610 2.610 17,000 44,370 2.6100 1.745 1.745 1.758 1.745 1.745 25,433 1.7446 0.00%
2017-01-25 0 2.610 2.600 2.620 2.600 2.610 92,000 239,600 2.6043 1.745 1.738 1.751 1.738 1.745 137,638 1.7408 0.38%
2017-01-24 0 2.600 2.590 2.600 2.560 2.610 210,000 543,490 2.5880 1.738 1.731 1.738 1.711 1.745 314,175 1.7299 0.39%
2017-01-23 0 2.590 2.570 2.590 2.570 2.650 330,000 862,040 2.6122 1.731 1.718 1.731 1.718 1.771 493,703 1.7461 0.78%
2017-01-20 0 2.570 2.550 2.610 2.550 2.630 221,000 575,120 2.6024 1.718 1.704 1.745 1.704 1.758 330,631 1.7395 0.78%
2017-01-19 0 2.550 2.480 2.550 2.550 2.590 52,000 133,840 2.5738 1.704 1.658 1.704 1.704 1.731 77,796 1.7204 -1.16%
2017-01-18 0 2.580 2.550 2.590 2.510 2.580 144,000 365,350 2.5372 1.725 1.704 1.731 1.678 1.725 215,434 1.6959 2.38%
2017-01-17 0 2.520 2.490 2.520 2.490 2.520 130,000 324,650 2.4973 1.684 1.664 1.684 1.664 1.684 194,489 1.6692 0.80%
2017-01-16 0 2.500 2.500 2.520 2.470 2.580 360,000 906,070 2.5169 1.671 1.671 1.684 1.651 1.725 538,585 1.6823 -3.47%
2017-01-13 0 2.590 2.570 2.590 2.550 2.690 654,000 1,697,300 2.5953 1.731 1.718 1.731 1.704 1.798 978,429 1.7347 2.78%
2017-01-12 0 2.520 2.520 2.560 2.500 2.560 233,000 588,620 2.5263 1.684 1.684 1.711 1.671 1.711 348,584 1.6886 -1.95%
2017-01-11 0 2.570 2.550 2.570 2.400 2.580 308,990 778,115 2.5183 1.718 1.704 1.718 1.604 1.725 462,271 1.6832 2.80%
2017-01-10 0 2.500 2.500 2.540 2.470 2.510 683,000 1,703,650 2.4944 1.671 1.671 1.698 1.651 1.678 1,021,815 1.6673 0.81%
2017-01-09 0 2.480 2.480 2.550 2.460 2.490 360,000 892,350 2.4788 1.658 1.658 1.704 1.644 1.664 538,585 1.6568 1.22%
2017-01-06 0 2.450 2.450 2.550 2.380 2.550 174,000 434,910 2.4995 1.638 1.638 1.704 1.591 1.704 260,316 1.6707 -2.39%
2017-01-05 0 2.510 2.430 2.550 2.470 2.550 406,000 1,027,010 2.5296 1.678 1.624 1.704 1.651 1.704 607,404 1.6908 1.62%
2017-01-04 0 2.470 2.470 2.520 2.380 2.570 427,000 1,057,120 2.4757 1.651 1.651 1.684 1.591 1.718 638,822 1.6548 0.82%
2017-01-03 0 2.450 2.450 2.490 2.450 2.450 105,000 257,650 2.4538 1.638 1.638 1.664 1.638 1.638 157,087 1.6402 -0.81%
2016-12-30 0 2.470 2.470 2.490 2.420 2.500 609,000 1,504,360 2.4702 1.651 1.651 1.664 1.618 1.671 911,106 1.6511 -0.40%
2016-12-29 0 2.480 2.470 2.480 2.440 2.500 1,585,000 3,918,300 2.4721 1.658 1.651 1.658 1.631 1.671 2,371,270 1.6524 0.40%
2016-12-28 0 2.470 2.470 2.480 2.380 2.510 4,601,000 11,338,350 2.4643 1.651 1.651 1.658 1.591 1.678 6,883,416 1.6472 5.11%
2016-12-23 0 2.350 2.320 2.350 2.320 2.380 1,161,000 2,705,870 2.3306 1.571 1.551 1.571 1.551 1.591 1,736,937 1.5578 2.17%
2016-12-22 0 2.300 2.280 2.300 2.280 2.370 262,000 604,560 2.3075 1.537 1.524 1.537 1.524 1.584 391,970 1.5424 -4.17%
2016-12-21 0 2.400 2.360 2.410 2.340 2.410 136,000 325,910 2.3964 1.604 1.577 1.611 1.564 1.611 203,465 1.6018 0.00%
2016-12-20 0 2.400 2.340 2.400 2.350 2.400 156,000 371,220 2.3796 1.604 1.564 1.604 1.571 1.604 233,387 1.5906 2.13%
2016-12-19 0 2.350 2.350 2.380 2.350 2.400 216,000 512,150 2.3711 1.571 1.571 1.591 1.571 1.604 323,151 1.5849 -2.08%
2016-12-16 0 2.400 2.370 2.400 2.370 2.400 95,000 225,720 2.3760 1.604 1.584 1.604 1.584 1.604 142,127 1.5882 -1.23%
2016-12-15 0 2.430 2.370 2.430 2.370 2.440 331,000 791,360 2.3908 1.624 1.584 1.624 1.584 1.631 495,199 1.5981 2.53%
2016-12-14 0 2.370 2.370 2.400 2.350 2.470 347,000 837,900 2.4147 1.584 1.584 1.604 1.571 1.651 519,136 1.6140 0.42%
2016-12-13 0 2.360 2.360 2.390 2.280 2.360 75,000 175,490 2.3399 1.577 1.577 1.598 1.524 1.577 112,205 1.5640 -0.84%
2016-12-12 0 2.380 2.340 2.380 2.340 2.400 111,000 263,060 2.3699 1.591 1.564 1.591 1.564 1.604 166,064 1.5841 1.71%
2016-12-09 0 2.340 2.330 2.370 2.330 2.350 232,000 544,090 2.3452 1.564 1.557 1.584 1.557 1.571 347,088 1.5676 0.43%
2016-12-08 0 2.330 2.310 2.380 2.290 2.330 120,000 277,760 2.3147 1.557 1.544 1.591 1.531 1.557 179,528 1.5472 0.87%
2016-12-07 0 2.310 2.270 2.310 2.200 2.310 846,000 1,899,910 2.2458 1.544 1.517 1.544 1.471 1.544 1,265,675 1.5011 0.87%
2016-12-06 0 2.290 2.200 2.290 2.150 2.300 1,213,000 2,693,100 2.2202 1.531 1.471 1.531 1.437 1.537 1,814,732 1.4840 -0.43%
2016-12-05 0 2.300 2.280 2.350 2.300 2.420 329,000 779,760 2.3701 1.537 1.524 1.571 1.537 1.618 492,207 1.5842 -2.13%
2016-12-02 0 2.350 2.350 2.360 2.350 2.450 585,000 1,394,860 2.3844 1.571 1.571 1.577 1.571 1.638 875,201 1.5938 -5.24%
2016-12-01 0 2.480 2.470 2.520 2.440 2.530 271,000 672,140 2.4802 1.658 1.651 1.684 1.631 1.691 405,435 1.6578 2.06%
2016-11-30 0 2.430 2.340 2.430 2.370 2.450 741,000 1,801,210 2.4308 1.624 1.564 1.624 1.584 1.638 1,108,588 1.6248 1.25%
2016-11-29 0 2.400 2.390 2.400 2.390 2.410 125,000 300,090 2.4007 1.604 1.598 1.604 1.598 1.611 187,009 1.6047 0.42%
2016-11-28 0 2.390 2.390 2.450 2.380 2.440 650,000 1,556,970 2.3953 1.598 1.598 1.638 1.591 1.631 972,445 1.6011 -0.83%
2016-11-25 0 2.410 2.410 2.420 2.400 2.500 751,000 1,837,460 2.4467 1.611 1.611 1.618 1.604 1.671 1,123,548 1.6354 0.42%
2016-11-24 0 2.400 2.370 2.480 2.350 2.400 92,000 217,800 2.3674 1.604 1.584 1.658 1.571 1.604 137,638 1.5824 -2.04%
2016-11-23 0 2.450 2.450 2.490 2.400 2.490 208,000 515,240 2.4771 1.638 1.638 1.664 1.604 1.664 311,182 1.6557 0.82%
2016-11-22 0 2.430 2.430 2.490 2.430 2.560 763,000 1,932,840 2.5332 1.624 1.624 1.664 1.624 1.711 1,141,501 1.6932 -2.41%
2016-11-21 0 2.490 2.490 2.500 2.450 2.500 1,117,000 2,780,530 2.4893 1.664 1.664 1.671 1.638 1.671 1,671,110 1.6639 -0.40%
2016-11-18 0 2.500 2.480 2.500 2.440 2.500 584,000 1,441,040 2.4675 1.671 1.658 1.671 1.631 1.671 873,705 1.6493 2.46%
2016-11-17 0 2.440 2.440 2.450 2.440 2.470 492,000 1,206,910 2.4531 1.631 1.631 1.638 1.631 1.651 736,066 1.6397 -0.81%
2016-11-16 0 2.460 2.440 2.460 2.300 2.540 1,055,000 2,595,280 2.4600 1.644 1.631 1.644 1.537 1.698 1,578,353 1.6443 6.03%
2016-11-15 0 2.320 2.270 2.330 2.150 2.330 1,443,000 3,247,430 2.2505 1.551 1.517 1.557 1.437 1.557 2,158,828 1.5043 9.43%
2016-11-14 0 2.120 2.120 2.180 2.110 2.170 783,000 1,660,900 2.1212 1.417 1.417 1.457 1.410 1.450 1,171,422 1.4178 -1.40%
2016-11-11 0 2.150 2.150 2.190 2.100 2.200 1,299,000 2,795,150 2.1518 1.437 1.437 1.464 1.404 1.471 1,943,394 1.4383 3.37%
2016-11-10 0 2.080 2.050 2.090 2.060 2.120 304,000 630,910 2.0754 1.390 1.370 1.397 1.377 1.417 454,805 1.3872 0.00%
2016-11-09 0 2.080 2.030 2.080 2.020 2.150 736,000 1,499,970 2.0380 1.390 1.357 1.390 1.350 1.437 1,101,107 1.3622 -0.48%
2016-11-08 0 2.090 2.080 2.150 2.090 2.110 387,000 811,750 2.0975 1.397 1.390 1.437 1.397 1.410 578,979 1.4020 0.48%
2016-11-07 0 2.080 2.080 2.100 2.070 2.100 244,000 511,210 2.0951 1.390 1.390 1.404 1.384 1.404 365,041 1.4004 -0.95%
2016-11-04 0 2.100 2.050 2.140 2.050 2.100 31,000 64,180 2.0703 1.404 1.370 1.430 1.370 1.404 46,378 1.3838 1.45%
2016-11-03 0 2.070 2.050 2.070 2.060 2.080 46,000 95,410 2.0741 1.384 1.370 1.384 1.377 1.390 68,819 1.3864 0.00%
2016-11-02 0 2.070 2.060 2.070 2.030 2.080 16,000 32,670 2.0419 1.384 1.377 1.384 1.357 1.390 23,937 1.3648 -2.82%
2016-11-01 0 2.130 2.040 2.140 2.020 2.140 909,000 1,858,190 2.0442 1.424 1.364 1.430 1.350 1.430 1,359,927 1.3664 2.90%
2016-10-31 0 2.070 2.070 2.100 2.020 2.150 492,000 1,034,920 2.1035 1.384 1.384 1.404 1.350 1.437 736,066 1.4060 2.48%
2016-10-28 0 2.020 2.010 2.020 1.990 2.030 65,000 130,910 2.0140 1.350 1.344 1.350 1.330 1.357 97,245 1.3462 0.00%
2016-10-27 0 2.020 2.020 2.030 1.980 2.050 605,000 1,215,040 2.0083 1.350 1.350 1.357 1.323 1.370 905,122 1.3424 -1.94%
2016-10-26 0 2.060 2.060 2.080 2.030 2.100 370,000 766,570 2.0718 1.377 1.377 1.390 1.357 1.404 553,546 1.3848 0.49%
2016-10-25 0 2.050 2.040 2.050 2.010 2.070 718,000 1,468,350 2.0451 1.370 1.364 1.370 1.344 1.384 1,074,178 1.3670 -0.49%
2016-10-24 0 2.060 2.050 2.060 2.050 2.100 628,000 1,294,220 2.0609 1.377 1.370 1.377 1.370 1.404 939,532 1.3775 0.49%
2016-10-20 0 2.050 2.020 2.150 2.010 2.240 1,438,000 3,017,210 2.0982 1.370 1.350 1.437 1.344 1.497 2,151,348 1.4025 -6.82%
2016-10-19 0 2.200 2.190 2.200 2.190 2.210 91,000 200,290 2.2010 1.471 1.464 1.471 1.464 1.477 136,142 1.4712 0.00%
2016-10-18 0 2.200 2.170 2.200 2.190 2.220 252,000 555,700 2.2052 1.471 1.450 1.471 1.464 1.484 377,010 1.4740 -0.45%
2016-10-17 0 2.210 2.210 2.260 2.200 2.260 207,000 460,970 2.2269 1.477 1.477 1.511 1.471 1.511 309,686 1.4885 -1.34%
2016-10-14 0 2.240 2.220 2.240 2.220 2.250 151,000 335,250 2.2202 1.497 1.484 1.497 1.484 1.504 225,906 1.4840 -0.44%
2016-10-13 0 2.250 2.220 2.250 2.250 2.270 22,000 49,920 2.2691 1.504 1.484 1.504 1.504 1.517 32,914 1.5167 0.00%
2016-10-12 0 2.250 2.220 2.250 2.240 2.250 27,000 60,650 2.2463 1.504 1.484 1.504 1.497 1.504 40,394 1.5015 0.00%
2016-10-11 0 2.250 2.230 2.250 2.230 2.270 99,000 221,980 2.2422 1.504 1.491 1.504 1.491 1.517 148,111 1.4987 0.90%
2016-10-07 0 2.230 2.230 2.250 2.220 2.250 155,000 347,730 2.2434 1.491 1.491 1.504 1.484 1.504 231,891 1.4995 -0.89%
2016-10-06 0 2.250 2.240 2.250 2.240 2.260 224,000 504,060 2.2503 1.504 1.497 1.504 1.497 1.511 335,120 1.5041 0.00%
2016-10-05 0 2.250 2.240 2.250 2.230 2.250 174,000 390,200 2.2425 1.504 1.497 1.504 1.491 1.504 260,316 1.4989 0.00%
2016-10-04 0 2.250 2.250 2.300 2.240 2.240 1,000 2,240 2.2400 1.504 1.504 1.537 1.497 1.497 1,496 1.4973 0.00%
2016-10-03 0 2.250 2.250 2.260 2.240 2.280 140,000 317,130 2.2652 1.504 1.504 1.511 1.497 1.524 209,450 1.5141 -0.44%
2016-09-30 0 2.260 2.260 2.270 2.210 2.280 173,000 391,770 2.2646 1.511 1.511 1.517 1.477 1.524 258,820 1.5137 0.44%
2016-09-29 0 2.250 2.250 2.260 2.210 2.300 809,000 1,832,690 2.2654 1.504 1.504 1.511 1.477 1.537 1,210,320 1.5142 -0.88%
2016-09-28 0 2.270 2.250 2.270 2.210 2.300 2,000 4,510 2.2550 1.517 1.504 1.517 1.477 1.537 2,992 1.5073 1.34%
2016-09-27 0 2.240 2.240 2.300 2.240 2.310 67,000 152,520 2.2764 1.497 1.497 1.537 1.497 1.544 100,237 1.5216 -0.88%
2016-09-26 0 2.260 2.250 2.300 2.250 2.280 58,000 131,280 2.2634 1.511 1.504 1.537 1.504 1.524 86,772 1.5129 -1.74%
2016-09-23 0 2.300 2.280 2.300 2.270 2.320 243,800 560,482 2.2989 1.537 1.524 1.537 1.517 1.551 364,742 1.5367 1.32%
2016-09-22 0 2.270 2.270 2.290 2.260 2.310 108,000 247,380 2.2906 1.517 1.517 1.531 1.511 1.544 161,576 1.5310 1.34%
2016-09-21 0 2.240 2.230 2.240 2.230 2.290 113,010 254,151 2.2489 1.497 1.491 1.497 1.491 1.531 169,071 1.5032 -0.88%
2016-09-20 0 2.260 2.260 2.270 2.230 2.280 134,000 303,040 2.2615 1.511 1.511 1.517 1.491 1.524 200,473 1.5116 0.44%
2016-09-19 0 2.250 2.240 2.260 2.210 2.290 45,000 101,370 2.2527 1.504 1.497 1.511 1.477 1.531 67,323 1.5057 0.45%
2016-09-15 0 2.240 2.240 2.260 2.210 2.250 263,000 585,840 2.2275 1.497 1.497 1.511 1.477 1.504 393,466 1.4889 0.00%
2016-09-14 0 2.240 2.240 2.250 2.220 2.270 864,000 1,939,200 2.2444 1.497 1.497 1.504 1.484 1.517 1,292,604 1.5002 -1.75%
2016-09-13 0 2.280 2.280 2.290 2.270 2.310 193,000 441,930 2.2898 1.524 1.524 1.531 1.517 1.544 288,741 1.5305 -0.87%
2016-09-12 0 2.300 2.290 2.310 2.290 2.340 160,000 370,990 2.3187 1.537 1.531 1.544 1.531 1.564 239,371 1.5499 -0.86%
2016-09-09 0 2.320 2.320 2.380 2.310 2.440 485,000 1,143,150 2.3570 1.551 1.551 1.591 1.544 1.631 725,594 1.5755 -0.85%
2016-09-08 0 2.340 2.340 2.350 2.320 2.410 229,000 540,440 2.3600 1.564 1.564 1.571 1.551 1.611 342,600 1.5775 1.30%
2016-09-07 0 2.310 2.310 2.320 2.290 2.420 433,000 1,014,260 2.3424 1.544 1.544 1.551 1.531 1.618 647,798 1.5657 0.00%
2016-09-06 0 2.310 2.290 2.320 2.280 2.350 657,000 1,520,140 2.3138 1.544 1.531 1.551 1.524 1.571 982,918 1.5466 0.43%
2016-09-05 0 2.300 2.280 2.320 2.250 2.380 592,000 1,355,930 2.2904 1.537 1.524 1.551 1.504 1.591 885,673 1.5310 2.22%
2016-09-02 0 2.250 2.240 2.270 2.240 2.400 650,000 1,483,290 2.2820 1.504 1.497 1.517 1.497 1.604 972,445 1.5253 0.00%
2016-09-01 0 2.250 2.220 2.250 2.200 2.260 195,000 436,240 2.2371 1.504 1.484 1.504 1.471 1.511 291,734 1.4953 -0.44%
2016-08-31 0 2.260 2.250 2.280 2.120 2.300 333,000 751,200 2.2559 1.511 1.504 1.524 1.417 1.537 498,191 1.5079 1.35%
2016-08-30 0 2.230 2.220 2.230 2.200 2.300 174,000 389,430 2.2381 1.491 1.484 1.491 1.471 1.537 260,316 1.4960 -0.89%
2016-08-29 0 2.250 2.230 2.270 2.170 2.260 302,000 681,220 2.2557 1.504 1.491 1.517 1.450 1.511 451,813 1.5077 0.45%
2016-08-26 0 2.240 2.240 2.260 2.230 2.250 127,000 285,180 2.2455 1.497 1.497 1.511 1.491 1.504 190,001 1.5009 1.36%
2016-08-25 0 2.210 2.200 2.220 2.200 2.250 38,000 85,240 2.2432 1.477 1.471 1.484 1.471 1.504 56,851 1.4994 -0.90%
2016-08-24 0 2.230 2.230 2.300 2.230 2.280 65,000 146,970 2.2611 1.491 1.491 1.537 1.491 1.524 97,245 1.5113 1.36%
2016-08-23 0 2.200 2.200 2.290 2.170 2.210 155,000 340,420 2.1963 1.471 1.471 1.531 1.450 1.477 231,891 1.4680 -1.35%
2016-08-22 0 2.230 2.230 2.240 2.230 2.240 80,000 178,890 2.2361 1.491 1.491 1.497 1.491 1.497 119,686 1.4947 -0.89%
2016-08-19 0 2.250 2.250 2.270 2.230 2.270 78,000 175,810 2.2540 1.504 1.504 1.517 1.491 1.517 116,693 1.5066 0.00%
2016-08-18 0 2.250 2.250 2.280 2.200 2.300 544,000 1,235,180 2.2706 1.504 1.504 1.524 1.471 1.537 813,862 1.5177 -1.32%
2016-08-17 0 2.280 2.280 2.340 2.280 2.280 36,000 82,080 2.2800 1.524 1.524 1.564 1.524 1.524 53,859 1.5240 0.00%
2016-08-16 0 2.280 2.280 2.320 2.250 2.310 123,000 283,080 2.3015 1.524 1.524 1.551 1.504 1.544 184,017 1.5383 -0.87%
2016-08-15 0 2.300 2.300 2.340 2.300 2.330 87,000 201,370 2.3146 1.537 1.537 1.564 1.537 1.557 130,158 1.5471 0.00%
2016-08-12 0 2.300 2.290 2.320 2.260 2.320 209,000 480,840 2.3007 1.537 1.531 1.551 1.511 1.551 312,679 1.5378 -0.86%
2016-08-11 0 2.320 2.320 2.330 2.290 2.340 152,000 353,030 2.3226 1.551 1.551 1.557 1.531 1.564 227,403 1.5524 0.00%
2016-08-10 0 2.320 2.290 2.320 2.250 2.350 332,000 772,240 2.3260 1.551 1.531 1.551 1.504 1.571 496,695 1.5548 3.11%
2016-08-09 0 2.250 2.250 2.370 2.230 2.390 103,000 236,620 2.2973 1.504 1.504 1.584 1.491 1.598 154,095 1.5355 0.00%
2016-08-08 0 2.250 2.250 2.390 2.240 2.260 144,000 325,330 2.2592 1.504 1.504 1.598 1.497 1.511 215,434 1.5101 -0.88%
2016-08-05 0 2.270 2.260 2.280 2.220 2.280 72,000 163,850 2.2757 1.517 1.511 1.524 1.484 1.524 107,717 1.5211 3.18%
2016-08-04 0 2.200 2.210 2.270 2.200 2.250 145,000 321,920 2.2201 1.471 1.477 1.517 1.471 1.504 216,930 1.4840 -3.51%
2016-08-03 0 2.280 2.280 2.360 2.230 2.390 33,000 74,150 2.2470 1.524 1.524 1.577 1.491 1.598 49,370 1.5019 2.24%
2016-08-01 0 2.230 2.230 2.370 2.230 2.260 55,000 123,400 2.2436 1.491 1.491 1.584 1.491 1.511 82,284 1.4997 -0.45%
2016-07-29 0 2.240 2.240 2.260 2.220 2.290 275,000 626,390 2.2778 1.497 1.497 1.511 1.484 1.531 411,419 1.5225 -2.61%
2016-07-28 0 2.300 2.290 2.400 2.280 2.300 102,000 234,020 2.2943 1.537 1.531 1.604 1.524 1.537 152,599 1.5336 -1.71%
2016-07-27 0 2.340 2.340 2.380 2.300 2.490 84,000 195,340 2.3255 1.564 1.564 1.591 1.537 1.664 125,670 1.5544 2.18%
2016-07-26 0 2.290 2.290 2.300 2.280 2.310 168,000 385,380 2.2939 1.531 1.531 1.537 1.524 1.544 251,340 1.5333 -0.43%
2016-07-25 0 2.300 2.300 2.350 2.300 2.380 68,000 157,690 2.3190 1.537 1.537 1.571 1.537 1.591 101,733 1.5500 -0.86%
2016-07-22 0 2.320 2.320 2.330 2.300 2.340 61,000 141,880 2.3259 1.551 1.551 1.557 1.537 1.564 91,260 1.5547 0.00%
2016-07-21 0 2.320 2.320 2.330 2.320 2.350 346,000 805,990 2.3295 1.551 1.551 1.557 1.551 1.571 517,640 1.5570 0.00%
2016-07-20 0 2.320 2.320 2.390 2.310 2.440 361,000 857,940 2.3766 1.551 1.551 1.598 1.544 1.631 540,081 1.5885 -2.93%
2016-07-19 0 2.390 2.390 2.470 2.350 2.400 47,000 111,770 2.3781 1.598 1.598 1.651 1.571 1.604 70,315 1.5896 -0.83%
2016-07-18 0 2.410 2.400 2.440 2.400 2.450 19,000 45,830 2.4121 1.611 1.604 1.631 1.604 1.638 28,425 1.6123 0.00%
2016-07-15 0 2.410 2.400 2.450 2.400 2.490 68,000 167,050 2.4566 1.611 1.604 1.638 1.604 1.664 101,733 1.6420 -2.82%
2016-07-14 0 2.480 2.440 2.500 - - 0 0 - 1.658 1.631 1.671 - - 0 - 0.00%
2016-07-13 0 2.480 2.460 2.480 2.460 2.500 15,000 37,290 2.4860 1.658 1.644 1.658 1.644 1.671 22,441 1.6617 -0.40%
2016-07-12 0 2.490 2.470 2.490 2.460 2.520 107,000 266,200 2.4879 1.664 1.651 1.664 1.644 1.684 160,079 1.6629 1.22%
2016-07-11 0 2.460 2.460 2.510 2.450 2.520 75,000 186,170 2.4823 1.644 1.644 1.678 1.638 1.684 112,205 1.6592 -1.60%
2016-07-08 0 2.500 2.450 2.500 - - 0 0 - 1.671 1.638 1.671 - - 0 - -0.40%
2016-07-07 0 2.510 2.480 2.520 2.420 2.530 154,000 383,140 2.4879 1.678 1.658 1.684 1.618 1.691 230,395 1.6630 2.03%
2016-07-06 0 2.460 2.500 2.540 2.450 2.530 76,000 188,060 2.4745 1.644 1.671 1.698 1.638 1.691 113,701 1.6540 -0.40%
2016-07-05 0 2.470 2.470 2.550 2.470 2.510 48,000 119,590 2.4915 1.651 1.651 1.704 1.651 1.678 71,811 1.6653 -1.20%
2016-07-04 0 2.500 2.460 2.500 2.500 2.520 90,000 225,200 2.5022 1.671 1.644 1.671 1.671 1.684 134,646 1.6725 -3.10%
2016-06-30 0 2.580 2.580 2.590 2.490 2.540 637,000 1,593,760 2.5020 1.725 1.725 1.731 1.664 1.698 952,996 1.6724 3.20%
2016-06-29 0 2.500 2.500 2.530 2.420 2.500 8,000 19,760 2.4700 1.671 1.671 1.691 1.618 1.671 11,969 1.6510 0.00%
2016-06-28 0 2.500 2.460 2.500 2.500 2.500 5,000 12,500 2.5000 1.671 1.644 1.671 1.671 1.671 7,480 1.6710 0.00%
2016-06-27 0 2.500 2.500 2.550 2.500 2.500 21,000 52,500 2.5000 1.671 1.671 1.704 1.671 1.671 31,417 1.6710 0.00%
2016-06-24 0 2.500 2.500 2.520 2.380 2.510 786,000 1,919,880 2.4426 1.671 1.671 1.684 1.591 1.678 1,175,911 1.6327 -0.40%
2016-06-23 0 2.510 2.510 2.600 2.480 2.550 148,000 370,580 2.5039 1.678 1.678 1.738 1.658 1.704 221,418 1.6737 -1.57%
2016-06-22 0 2.550 2.500 2.560 2.500 2.560 17,000 43,230 2.5429 1.704 1.671 1.711 1.671 1.711 25,433 1.6997 2.00%
2016-06-21 0 2.500 2.450 2.530 2.410 2.500 354,000 883,100 2.4946 1.671 1.638 1.691 1.611 1.671 529,609 1.6675 0.00%
2016-06-20 0 2.500 2.460 2.500 2.470 2.510 21,000 52,190 2.4852 1.671 1.644 1.671 1.651 1.678 31,417 1.6612 0.00%
2016-06-17 0 2.500 2.460 2.520 2.500 2.520 43,000 107,650 2.5035 1.671 1.644 1.684 1.671 1.684 64,331 1.6734 0.00%
2016-06-16 0 2.500 2.450 2.520 2.440 2.500 343,000 856,910 2.4983 1.671 1.638 1.684 1.631 1.671 513,152 1.6699 1.21%
2016-06-15 0 2.470 2.440 2.470 2.450 2.470 19,000 46,760 2.4611 1.651 1.631 1.651 1.638 1.651 28,425 1.6450 -0.80%
2016-06-14 0 2.490 2.450 2.500 2.480 2.500 43,000 107,080 2.4902 1.664 1.638 1.671 1.658 1.671 64,331 1.6645 0.00%
2016-06-13 0 2.490 2.470 2.500 2.400 2.550 183,000 454,300 2.4825 1.664 1.651 1.671 1.604 1.704 273,781 1.6594 -2.35%
2016-06-10 0 2.550 2.550 2.620 2.520 2.650 84,000 217,080 2.5843 1.704 1.704 1.751 1.684 1.771 125,670 1.7274 -3.77%
2016-06-08 0 2.650 2.600 2.650 2.600 2.650 100,000 263,690 2.6369 1.771 1.738 1.771 1.738 1.771 149,607 1.7626 1.92%
2016-06-07 0 2.600 2.600 2.630 2.560 2.660 238,000 622,650 2.6162 1.738 1.738 1.758 1.711 1.778 356,065 1.7487 -1.89%
2016-06-06 0 2.650 2.580 2.660 2.540 2.660 319,000 830,810 2.6044 1.771 1.725 1.778 1.698 1.778 477,246 1.7408 -1.12%
2016-06-03 0 2.680 2.580 2.700 2.570 2.690 82,000 217,800 2.6561 1.791 1.725 1.805 1.718 1.798 122,678 1.7754 0.75%
2016-06-02 0 2.660 2.630 2.660 2.510 2.660 65,000 169,330 2.6051 1.778 1.758 1.778 1.678 1.778 97,245 1.7413 1.53%
2016-06-01 0 2.620 2.630 2.640 2.560 2.650 168,000 435,780 2.5939 1.751 1.758 1.765 1.711 1.771 251,340 1.7338 1.55%
2016-05-31 0 2.580 2.520 2.560 2.480 2.940 2,670,000 6,977,310 2.6132 1.725 1.684 1.711 1.658 1.965 3,994,506 1.7467 -2.27%
2016-05-30 0 2.640 2.610 2.640 2.570 2.690 87,000 229,830 2.6417 1.765 1.745 1.765 1.718 1.798 130,158 1.7658 -2.58%
2016-05-27 0 2.710 2.690 2.710 2.670 2.720 191,000 516,685 2.7052 1.811 1.798 1.811 1.785 1.818 285,749 1.8082 0.74%
2016-05-26 0 2.690 2.660 2.690 2.590 2.710 110,000 291,820 2.6529 1.798 1.778 1.798 1.731 1.811 164,568 1.7733 3.07%
2016-05-25 0 2.610 2.600 2.630 2.560 2.750 312,000 816,490 2.6170 1.745 1.738 1.758 1.711 1.838 466,774 1.7492 3.98%
2016-05-24 0 2.510 2.480 2.510 2.420 2.580 116,000 293,400 2.5293 1.678 1.658 1.678 1.618 1.725 173,544 1.6906 -1.57%
2016-05-23 0 2.550 2.530 2.550 2.480 2.560 84,000 211,950 2.5232 1.704 1.691 1.704 1.658 1.711 125,670 1.6866 3.66%
2016-05-20 0 2.460 2.440 2.460 2.390 2.490 109,000 269,000 2.4679 1.644 1.631 1.644 1.598 1.664 163,072 1.6496 2.07%
2016-05-19 0 2.410 2.410 2.450 2.370 2.520 270,000 668,220 2.4749 1.611 1.611 1.638 1.584 1.684 403,939 1.6543 1.23%
2016-05-18 0 2.480 2.470 2.500 2.460 2.580 644,000 1,617,802 2.5121 1.591 1.585 1.604 1.579 1.656 1,003,607 1.6120 -2.36%
2016-05-17 0 2.540 2.510 2.540 2.470 2.580 157,000 396,410 2.5249 1.630 1.611 1.630 1.585 1.656 244,668 1.6202 4.10%
2016-05-16 0 2.440 2.440 2.470 2.390 2.510 1,212,000 2,973,695 2.4535 1.566 1.566 1.585 1.534 1.611 1,888,776 1.5744 -3.94%
2016-05-13 0 2.540 2.500 2.540 2.470 2.600 879,000 2,236,355 2.5442 1.630 1.604 1.630 1.585 1.668 1,369,830 1.6326 3.67%
2016-05-12 0 2.450 2.450 2.500 2.400 2.500 112,000 276,310 2.4671 1.572 1.572 1.604 1.540 1.604 174,540 1.5831 -2.00%
2016-05-11 0 2.500 2.490 2.500 2.450 2.520 9,000 22,220 2.4689 1.604 1.598 1.604 1.572 1.617 14,026 1.5843 -0.79%
2016-05-10 0 2.520 2.500 2.520 2.500 2.530 84,000 210,450 2.5054 1.617 1.604 1.617 1.604 1.623 130,905 1.6077 1.20%
2016-05-09 0 2.490 2.500 2.520 2.410 2.510 541,000 1,348,130 2.4919 1.598 1.604 1.617 1.546 1.611 843,092 1.5990 -0.40%
2016-05-06 0 2.500 2.430 2.500 2.400 2.510 543,000 1,349,970 2.4861 1.604 1.559 1.604 1.540 1.611 846,209 1.5953 0.00%
2016-05-05 0 2.500 2.500 2.520 2.400 2.510 656,000 1,630,790 2.4860 1.604 1.604 1.617 1.540 1.611 1,022,308 1.5952 5.04%
2016-05-04 0 2.380 2.380 2.400 2.340 2.520 957,000 2,288,820 2.3917 1.527 1.527 1.540 1.502 1.617 1,491,385 1.5347 -7.03%
2016-05-03 0 2.560 2.530 2.570 2.540 2.610 60,000 153,850 2.5642 1.643 1.623 1.649 1.630 1.675 93,504 1.6454 -1.92%
2016-04-29 0 2.610 2.600 2.610 2.590 2.620 78,000 203,380 2.6074 1.675 1.668 1.675 1.662 1.681 121,555 1.6732 0.38%
2016-04-28 0 2.600 2.600 2.610 2.560 2.620 264,000 685,960 2.5983 1.668 1.668 1.675 1.643 1.681 411,417 1.6673 -0.38%
2016-04-27 0 2.610 2.590 2.620 2.590 2.620 92,000 239,240 2.6004 1.675 1.662 1.681 1.662 1.681 143,372 1.6687 0.38%
2016-04-26 0 2.600 2.580 2.610 2.580 2.600 345,000 896,550 2.5987 1.668 1.656 1.675 1.656 1.668 537,647 1.6675 0.00%
2016-04-25 0 2.600 2.570 2.610 2.580 2.610 218,000 564,740 2.5906 1.668 1.649 1.675 1.656 1.675 339,730 1.6623 -0.76%
2016-04-22 0 2.620 2.600 2.620 2.570 2.630 88,000 229,360 2.6064 1.681 1.668 1.681 1.649 1.688 137,139 1.6725 0.77%
2016-04-21 0 2.600 2.600 2.630 2.560 2.630 365,000 949,750 2.6021 1.668 1.668 1.688 1.643 1.688 568,815 1.6697 -0.76%
2016-04-20 0 2.620 2.610 2.620 2.580 2.620 142,000 368,080 2.5921 1.681 1.675 1.681 1.656 1.681 221,292 1.6633 0.00%
2016-04-19 0 2.620 2.620 2.630 2.590 2.630 243,000 631,900 2.6004 1.681 1.681 1.688 1.662 1.688 378,690 1.6686 0.00%
2016-04-18 0 2.620 2.590 2.620 2.590 2.620 214,000 557,540 2.6053 1.681 1.662 1.681 1.662 1.681 333,497 1.6718 0.38%
2016-04-15 0 2.610 2.610 2.630 2.550 2.620 474,000 1,227,565 2.5898 1.675 1.675 1.688 1.636 1.681 738,680 1.6618 0.38%
2016-04-14 0 2.600 2.600 2.620 2.600 2.650 444,000 1,161,380 2.6157 1.668 1.668 1.681 1.668 1.700 691,928 1.6785 -0.38%
2016-04-13 0 2.610 2.600 2.630 2.580 2.650 343,000 899,360 2.6220 1.675 1.668 1.688 1.656 1.700 534,530 1.6825 -0.38%
2016-04-12 0 2.620 2.610 2.640 2.620 2.640 20,000 52,640 2.6320 1.681 1.675 1.694 1.681 1.694 31,168 1.6889 -0.76%
2016-04-11 0 2.640 2.610 2.650 2.570 2.660 231,000 607,070 2.6280 1.694 1.675 1.700 1.649 1.707 359,989 1.6864 1.15%
2016-04-08 0 2.610 2.610 2.620 2.540 2.620 553,000 1,436,565 2.5978 1.675 1.675 1.681 1.630 1.681 861,793 1.6669 0.38%
2016-04-07 0 2.600 2.600 2.610 2.600 2.640 361,000 940,040 2.6040 1.668 1.668 1.675 1.668 1.694 562,581 1.6709 -0.38%
2016-04-06 0 2.610 2.600 2.610 2.580 2.640 176,000 459,830 2.6127 1.675 1.668 1.675 1.656 1.694 274,278 1.6765 -0.38%
2016-04-05 0 2.620 2.620 2.650 2.540 2.650 236,000 614,170 2.6024 1.681 1.681 1.700 1.630 1.700 367,781 1.6699 0.77%
2016-04-01 0 2.600 2.600 2.610 2.570 2.680 920,000 2,389,000 2.5967 1.668 1.668 1.675 1.649 1.720 1,433,724 1.6663 0.00%
2016-03-31 0 2.600 2.600 2.620 2.580 2.680 713,000 1,849,380 2.5938 1.668 1.668 1.681 1.656 1.720 1,111,136 1.6644 -1.89%
2016-03-30 0 2.650 2.650 2.680 2.570 2.650 897,000 2,336,060 2.6043 1.700 1.700 1.720 1.649 1.700 1,397,881 1.6711 1.53%
2016-03-29 0 2.610 2.600 2.630 2.600 2.640 29,000 75,760 2.6124 1.675 1.668 1.688 1.668 1.694 45,193 1.6763 -0.38%
2016-03-24 0 2.620 2.600 2.620 2.570 2.620 454,000 1,177,280 2.5931 1.681 1.668 1.681 1.649 1.681 707,512 1.6640 0.00%
2016-03-23 0 2.620 2.600 2.620 2.550 2.620 830,000 2,143,620 2.5827 1.681 1.668 1.681 1.636 1.681 1,293,469 1.6573 0.00%
2016-03-22 0 2.620 2.590 2.630 2.620 2.650 157,000 412,910 2.6300 1.681 1.662 1.688 1.681 1.700 244,668 1.6876 -1.50%
2016-03-21 0 2.660 2.650 2.660 2.650 2.690 284,000 755,280 2.6594 1.707 1.700 1.707 1.700 1.726 442,584 1.7065 0.38%
2016-03-18 0 2.650 2.680 2.700 2.630 2.710 463,000 1,233,070 2.6632 1.700 1.720 1.733 1.688 1.739 721,537 1.7089 -0.38%
2016-03-17 0 2.660 2.650 2.660 2.630 2.680 442,000 1,175,350 2.6592 1.707 1.700 1.707 1.688 1.720 688,811 1.7063 1.53%
2016-03-16 0 2.620 2.620 2.640 2.580 2.650 468,000 1,227,030 2.6219 1.681 1.681 1.694 1.656 1.700 729,329 1.6824 0.00%
2016-03-15 0 2.620 2.610 2.620 2.540 2.640 591,000 1,538,840 2.6038 1.681 1.675 1.681 1.630 1.694 921,012 1.6708 0.77%
2016-03-14 0 2.600 2.600 2.610 2.430 2.640 2,495,000 6,414,150 2.5708 1.668 1.668 1.675 1.559 1.694 3,888,198 1.6496 -5.11%
2016-03-11 0 2.740 2.670 2.740 2.580 2.740 737,000 1,951,630 2.6481 1.758 1.713 1.758 1.656 1.758 1,148,538 1.6992 4.18%
2016-03-10 0 2.630 2.610 2.630 2.550 2.630 492,000 1,273,470 2.5884 1.688 1.675 1.688 1.636 1.688 766,731 1.6609 2.73%
2016-03-09 0 2.560 2.560 2.630 2.550 2.580 125,000 320,100 2.5608 1.643 1.643 1.688 1.636 1.656 194,799 1.6432 -0.78%
2016-03-08 0 2.580 2.580 2.680 2.520 2.660 277,000 714,600 2.5798 1.656 1.656 1.720 1.617 1.707 431,676 1.6554 1.18%
2016-03-07 0 2.550 2.550 2.580 2.450 2.580 750,000 1,903,160 2.5375 1.636 1.636 1.656 1.572 1.656 1,168,797 1.6283 2.41%
2016-03-04 0 2.490 2.470 2.530 2.440 2.490 151,000 371,830 2.4625 1.598 1.585 1.623 1.566 1.598 235,318 1.5801 2.05%
2016-03-03 0 2.440 2.440 2.470 2.380 2.470 143,000 349,630 2.4450 1.566 1.566 1.585 1.527 1.585 222,851 1.5689 3.39%
2016-03-02 0 2.360 2.360 2.400 2.340 2.480 663,000 1,584,380 2.3897 1.514 1.514 1.540 1.502 1.591 1,033,216 1.5334 1.72%
2016-03-01 0 2.320 2.310 2.320 2.250 2.320 68,000 156,670 2.3040 1.489 1.482 1.489 1.444 1.489 105,971 1.4784 0.87%
2016-02-29 0 2.300 2.300 2.330 2.230 2.300 68,000 155,870 2.2922 1.476 1.476 1.495 1.431 1.476 105,971 1.4709 -2.54%
2016-02-26 0 2.360 2.310 2.370 2.260 2.360 90,000 208,080 2.3120 1.514 1.482 1.521 1.450 1.514 140,256 1.4836 1.29%
2016-02-25 0 2.330 2.300 2.330 2.250 2.360 170,000 392,070 2.3063 1.495 1.476 1.495 1.444 1.514 264,927 1.4799 -1.27%
2016-02-24 0 2.360 2.330 2.370 2.320 2.360 38,000 89,150 2.3461 1.514 1.495 1.521 1.489 1.514 59,219 1.5054 -0.42%
2016-02-23 0 2.370 2.370 2.380 2.370 2.440 304,000 732,650 2.4100 1.521 1.521 1.527 1.521 1.566 473,752 1.5465 -1.66%
2016-02-22 0 2.410 2.400 2.410 2.280 2.420 201,000 481,490 2.3955 1.546 1.540 1.546 1.463 1.553 313,238 1.5371 2.12%
2016-02-19 0 2.360 2.360 2.370 2.320 2.360 60,000 140,390 2.3398 1.514 1.514 1.521 1.489 1.514 93,504 1.5014 0.43%
2016-02-18 0 2.350 2.350 2.390 2.320 2.420 239,000 558,430 2.3365 1.508 1.508 1.534 1.489 1.553 372,457 1.4993 2.17%
2016-02-17 0 2.300 2.280 2.310 2.240 2.390 64,000 150,650 2.3539 1.476 1.463 1.482 1.437 1.534 99,737 1.5105 -2.13%
2016-02-16 0 2.350 2.340 2.350 2.330 2.370 40,000 93,920 2.3480 1.508 1.502 1.508 1.495 1.521 62,336 1.5067 1.73%
2016-02-15 0 2.310 2.310 2.370 2.200 2.400 80,000 187,980 2.3498 1.482 1.482 1.521 1.412 1.540 124,672 1.5078 5.00%
2016-02-12 0 2.200 2.200 2.220 2.130 2.200 73,000 158,140 2.1663 1.412 1.412 1.425 1.367 1.412 113,763 1.3901 -2.65%
2016-02-11 0 2.260 2.260 2.330 2.260 2.350 84,000 191,140 2.2755 1.450 1.450 1.495 1.450 1.508 130,905 1.4601 -6.61%
2016-02-05 0 2.420 2.420 2.440 2.410 2.440 108,000 262,010 2.4260 1.553 1.553 1.566 1.546 1.566 168,307 1.5567 -0.41%
2016-02-04 0 2.430 2.430 2.550 2.410 2.470 121,000 295,130 2.4391 1.559 1.559 1.636 1.546 1.585 188,566 1.5651 -0.82%
2016-02-03 0 2.450 2.450 2.460 2.380 2.480 287,000 698,970 2.4354 1.572 1.572 1.579 1.527 1.591 447,260 1.5628 -3.16%
2016-02-02 0 2.530 2.530 2.570 2.510 2.530 2,000 5,040 2.5200 1.623 1.623 1.649 1.611 1.623 3,117 1.6170 -1.17%
2016-02-01 0 2.560 2.560 2.580 2.560 2.650 96,000 249,130 2.5951 1.643 1.643 1.656 1.643 1.700 149,606 1.6652 -0.39%
2016-01-29 0 2.570 2.560 2.600 2.500 2.570 103,000 259,420 2.5186 1.649 1.643 1.668 1.604 1.649 160,515 1.6162 1.58%
2016-01-28 0 2.530 2.530 2.560 2.510 2.650 277,000 721,240 2.6038 1.623 1.623 1.643 1.611 1.700 431,676 1.6708 0.80%
2016-01-27 0 2.510 2.500 2.650 2.470 2.640 357,000 902,740 2.5287 1.611 1.604 1.700 1.585 1.694 556,347 1.6226 -3.46%
2016-01-26 0 2.600 2.510 2.610 2.500 2.630 325,000 833,620 2.5650 1.668 1.611 1.675 1.604 1.688 506,479 1.6459 -1.89%
2016-01-25 0 2.650 2.650 2.720 2.560 2.800 384,000 1,034,520 2.6941 1.700 1.700 1.745 1.643 1.797 598,424 1.7287 0.00%
2016-01-22 0 2.650 2.650 2.700 2.540 2.700 557,000 1,462,400 2.6255 1.700 1.700 1.733 1.630 1.733 868,027 1.6847 1.92%
2016-01-21 0 2.600 2.600 2.630 2.590 2.800 92,000 240,930 2.6188 1.668 1.668 1.688 1.662 1.797 143,372 1.6804 -1.14%
2016-01-20 0 2.630 2.630 2.670 2.560 2.630 130,000 339,920 2.6148 1.688 1.688 1.713 1.643 1.688 202,591 1.6779 -2.59%
2016-01-19 0 2.700 2.690 2.730 2.610 2.750 284,000 760,090 2.6764 1.733 1.726 1.752 1.675 1.765 442,584 1.7174 3.45%
2016-01-18 0 2.610 2.590 2.620 2.530 2.630 230,000 591,820 2.5731 1.675 1.662 1.681 1.623 1.688 358,431 1.6511 0.77%
2016-01-15 0 2.590 2.590 2.600 2.590 2.800 319,000 862,390 2.7034 1.662 1.662 1.668 1.662 1.797 497,128 1.7347 -6.83%
2016-01-14 0 2.780 2.780 2.820 2.640 2.780 119,000 326,740 2.7457 1.784 1.784 1.810 1.694 1.784 185,449 1.7619 1.83%
2016-01-13 0 2.730 2.730 2.770 2.730 2.920 335,000 942,250 2.8127 1.752 1.752 1.777 1.752 1.874 522,063 1.8049 -5.21%
2016-01-12 0 2.880 2.800 2.880 2.750 2.880 502,000 1,394,170 2.7772 1.848 1.797 1.848 1.765 1.848 782,315 1.7821 2.86%
2016-01-11 0 2.800 2.800 2.830 2.800 2.920 185,000 532,160 2.8765 1.797 1.797 1.816 1.797 1.874 288,303 1.8458 -6.98%
2016-01-08 0 3.010 3.000 3.020 2.880 3.020 669,000 1,975,450 2.9528 1.931 1.925 1.938 1.848 1.938 1,042,567 1.8948 1.01%
2016-01-07 0 2.980 2.950 2.980 2.900 3.080 518,000 1,533,890 2.9612 1.912 1.893 1.912 1.861 1.976 807,249 1.9001 -2.61%
2016-01-06 0 3.060 3.060 3.070 3.030 3.070 248,000 759,320 3.0618 1.964 1.964 1.970 1.944 1.970 386,482 1.9647 -0.33%
2016-01-05 0 3.070 3.060 3.110 3.010 3.130 2,137,000 6,531,110 3.0562 1.970 1.964 1.996 1.931 2.008 3,330,292 1.9611 0.00%
2016-01-04 0 3.070 3.050 3.090 3.040 3.130 748,000 2,292,800 3.0652 1.970 1.957 1.983 1.951 2.008 1,165,680 1.9669 -1.92%
2015-12-31 0 3.130 3.120 3.130 3.100 3.130 17,000 52,920 3.1129 2.008 2.002 2.008 1.989 2.008 26,493 1.9975 0.32%
2015-12-30 0 3.120 3.120 3.140 3.100 3.160 1,004,000 3,132,970 3.1205 2.002 2.002 2.015 1.989 2.028 1,564,630 2.0024 0.65%
2015-12-29 0 3.100 3.100 3.120 3.080 3.200 540,000 1,681,100 3.1131 1.989 1.989 2.002 1.976 2.053 841,534 1.9977 -0.96%
2015-12-28 0 3.130 3.130 3.150 3.070 3.200 779,000 2,439,220 3.1312 2.008 2.008 2.021 1.970 2.053 1,213,990 2.0093 0.64%
2015-12-24 0 3.110 3.110 3.160 3.100 3.170 358,000 1,122,410 3.1352 1.996 1.996 2.028 1.989 2.034 557,906 2.0118 0.97%
2015-12-23 0 3.080 3.070 3.100 3.020 3.280 3,758,422 11,732,634 3.1217 1.976 1.970 1.989 1.938 2.105 5,857,109 2.0031 1.32%
2015-12-22 0 3.040 3.020 3.070 3.010 3.120 243,000 739,680 3.0440 1.951 1.938 1.970 1.931 2.002 378,690 1.9533 -0.98%
2015-12-21 0 3.070 3.050 3.070 3.000 3.090 102,000 310,770 3.0468 1.970 1.957 1.970 1.925 1.983 158,956 1.9551 0.66%
2015-12-18 0 3.050 3.050 3.100 3.010 3.100 631,000 1,919,020 3.0412 1.957 1.957 1.989 1.931 1.989 983,348 1.9515 -0.65%
2015-12-17 0 3.070 3.070 3.080 3.000 3.080 699,000 2,136,620 3.0567 1.970 1.970 1.976 1.925 1.976 1,089,319 1.9614 0.00%
2015-12-16 0 3.070 3.070 3.100 3.070 3.120 139,000 430,440 3.0967 1.970 1.970 1.989 1.970 2.002 216,617 1.9871 -0.32%
2015-12-15 0 3.080 3.030 3.090 3.010 3.120 215,000 662,160 3.0798 1.976 1.944 1.983 1.931 2.002 335,055 1.9763 -0.96%
2015-12-14 0 3.110 3.110 3.120 2.920 3.110 260,000 787,960 3.0306 1.996 1.996 2.002 1.874 1.996 405,183 1.9447 3.32%
2015-12-11 0 3.010 2.980 3.030 2.920 3.090 967,000 2,915,610 3.0151 1.931 1.912 1.944 1.874 1.983 1,506,969 1.9348 -2.90%
2015-12-10 0 3.100 3.060 3.100 3.060 3.120 1,315,000 4,058,340 3.0862 1.989 1.964 1.989 1.964 2.002 2,049,291 1.9804 -0.96%
2015-12-09 0 3.130 3.120 3.140 3.110 3.180 286,000 893,620 3.1245 2.008 2.002 2.015 1.996 2.041 445,701 2.0050 -1.57%
2015-12-08 0 3.180 3.120 3.180 3.120 3.210 397,000 1,261,800 3.1783 2.041 2.002 2.041 2.002 2.060 618,683 2.0395 -0.62%
2015-12-07 0 3.200 3.160 3.200 3.150 3.200 356,000 1,136,950 3.1937 2.053 2.028 2.053 2.021 2.053 554,789 2.0493 0.95%
2015-12-04 0 3.170 3.160 3.200 3.150 3.230 134,000 428,870 3.2005 2.034 2.028 2.053 2.021 2.073 208,825 2.0537 -1.55%
2015-12-03 0 3.220 3.180 3.220 3.120 3.220 338,825 1,070,785 3.1603 2.066 2.041 2.066 2.002 2.066 528,023 2.0279 0.62%
2015-12-02 0 3.200 3.200 3.220 3.160 3.210 334,000 1,064,400 3.1868 2.053 2.053 2.066 2.028 2.060 520,504 2.0449 0.00%
2015-12-01 0 3.200 3.190 3.200 3.160 3.220 176,000 561,430 3.1899 2.053 2.047 2.053 2.028 2.066 274,278 2.0469 0.63%
2015-11-30 0 3.180 3.200 3.210 3.120 3.220 302,000 962,780 3.1880 2.041 2.053 2.060 2.002 2.066 470,636 2.0457 -0.62%
2015-11-27 0 3.200 3.150 3.200 3.110 3.200 442,000 1,399,360 3.1660 2.053 2.021 2.053 1.996 2.053 688,811 2.0316 0.95%
2015-11-26 0 3.170 3.170 3.220 3.090 3.240 332,000 1,054,930 3.1775 2.034 2.034 2.066 1.983 2.079 517,387 2.0390 1.28%
2015-11-25 0 3.130 3.130 3.140 3.090 3.160 189,000 591,050 3.1272 2.008 2.008 2.015 1.983 2.028 294,537 2.0067 -0.95%
2015-11-24 0 3.160 3.140 3.160 3.060 3.180 276,000 862,380 3.1246 2.028 2.015 2.028 1.964 2.041 430,117 2.0050 1.61%
2015-11-23 0 3.110 3.100 3.160 3.050 3.200 297,000 935,550 3.1500 1.996 1.989 2.028 1.957 2.053 462,844 2.0213 -0.64%
2015-11-20 0 3.130 3.120 3.150 3.100 3.160 100,000 313,320 3.1332 2.008 2.002 2.021 1.989 2.028 155,840 2.0105 0.00%
2015-11-19 0 3.130 3.130 3.150 3.070 3.140 243,000 753,290 3.1000 2.008 2.008 2.021 1.970 2.015 378,690 1.9892 2.62%
2015-11-18 0 3.050 3.060 3.080 3.050 3.130 3,605,000 11,090,730 3.0765 1.957 1.964 1.976 1.957 2.008 5,618,017 1.9741 -2.56%
2015-11-17 0 3.130 3.120 3.130 3.080 3.150 1,880,000 5,886,620 3.1312 2.008 2.002 2.008 1.976 2.021 2,929,784 2.0092 0.64%
2015-11-16 0 3.110 3.110 3.150 3.100 3.180 806,000 2,522,390 3.1295 1.996 1.996 2.021 1.989 2.041 1,256,067 2.0082 -2.51%
2015-11-13 0 3.190 3.180 3.190 3.170 3.200 350,000 1,116,640 3.1904 2.047 2.041 2.047 2.034 2.053 545,439 2.0472 -3.33%
2015-11-12 0 3.300 3.300 3.340 3.220 3.340 431,000 1,411,800 3.2756 2.118 2.118 2.143 2.066 2.143 671,669 2.1019 1.23%
2015-11-11 0 3.260 3.230 3.270 3.180 3.320 148,000 482,480 3.2600 2.092 2.073 2.098 2.041 2.130 230,643 2.0919 1.24%
2015-11-10 0 3.220 3.220 3.270 3.210 3.330 384,000 1,248,410 3.2511 2.066 2.066 2.098 2.060 2.137 598,424 2.0862 -2.42%
2015-11-09 0 3.300 3.300 3.320 3.300 3.350 193,000 641,510 3.3239 2.118 2.118 2.130 2.118 2.150 300,770 2.1329 -0.60%
2015-11-06 0 3.320 3.300 3.320 3.290 3.320 814,000 2,696,620 3.3128 2.130 2.118 2.130 2.111 2.130 1,268,534 2.1258 -0.30%
2015-11-05 0 3.330 3.330 3.340 3.280 3.350 678,000 2,246,830 3.3139 2.137 2.137 2.143 2.105 2.150 1,056,592 2.1265 -0.60%
2015-11-04 0 3.350 3.340 3.350 3.230 3.380 1,294,000 4,322,050 3.3401 2.150 2.143 2.150 2.073 2.169 2,016,564 2.1433 3.72%
2015-11-03 0 3.230 3.230 3.260 3.100 3.330 290,000 940,010 3.2414 2.073 2.073 2.092 1.989 2.137 451,935 2.0800 2.54%
2015-11-02 0 3.150 3.150 3.180 3.060 3.200 485,000 1,511,580 3.1167 2.021 2.021 2.041 1.964 2.053 755,822 1.9999 -1.25%
2015-10-30 0 3.190 3.180 3.200 3.150 3.300 540,000 1,732,920 3.2091 2.047 2.041 2.053 2.021 2.118 841,534 2.0592 -3.33%
2015-10-29 0 3.300 3.280 3.300 3.120 3.330 1,091,000 3,536,740 3.2417 2.118 2.105 2.118 2.002 2.137 1,700,210 2.0802 2.17%
2015-10-28 0 3.230 3.210 3.240 3.210 3.440 980,000 3,228,690 3.2946 2.073 2.060 2.079 2.060 2.207 1,527,228 2.1141 -6.10%
2015-10-27 0 3.440 3.410 3.440 3.340 3.550 1,610,000 5,569,400 3.4593 2.207 2.188 2.207 2.143 2.278 2,509,017 2.2198 -0.29%
2015-10-26 0 3.450 3.440 3.450 3.350 3.470 738,000 2,519,901 3.4145 2.214 2.207 2.214 2.150 2.227 1,150,096 2.1910 2.07%
2015-10-23 0 3.380 3.380 3.420 3.280 3.430 597,000 2,026,860 3.3951 2.169 2.169 2.195 2.105 2.201 930,362 2.1786 0.30%
2015-10-22 0 3.370 3.340 3.380 3.320 3.400 361,000 1,218,575 3.3756 2.162 2.143 2.169 2.130 2.182 562,581 2.1660 -0.88%
2015-10-20 0 3.400 3.400 3.420 3.330 3.410 407,000 1,371,880 3.3707 2.182 2.182 2.195 2.137 2.188 634,267 2.1629 -0.58%
2015-10-19 0 3.420 3.390 3.420 3.330 3.450 1,122,000 3,805,640 3.3918 2.195 2.175 2.195 2.137 2.214 1,748,520 2.1765 -0.87%
2015-10-16 0 3.450 3.440 3.500 3.070 3.500 1,366,000 4,378,265 3.2052 2.214 2.207 2.246 1.970 2.246 2,128,769 2.0567 9.52%
2015-10-15 0 3.150 3.140 3.150 3.070 3.190 241,000 760,360 3.1550 2.021 2.015 2.021 1.970 2.047 375,573 2.0245 -0.32%
2015-10-14 0 3.160 3.100 3.160 3.070 3.200 761,000 2,375,890 3.1221 2.028 1.989 2.028 1.970 2.053 1,185,939 2.0034 -0.94%
2015-10-13 0 3.190 3.160 3.210 3.160 3.250 423,000 1,350,075 3.1917 2.047 2.028 2.060 2.028 2.085 659,201 2.0480 -0.31%
2015-10-12 0 3.200 3.130 3.200 3.100 3.230 399,000 1,271,155 3.1859 2.053 2.008 2.053 1.989 2.073 621,800 2.0443 0.00%
2015-10-09 0 3.200 3.190 3.200 3.150 3.230 356,000 1,140,800 3.2045 2.053 2.047 2.053 2.021 2.073 554,789 2.0563 3.23%
2015-10-08 0 3.100 3.100 3.140 3.100 3.170 830,000 2,583,090 3.1122 1.989 1.989 2.015 1.989 2.034 1,293,469 1.9970 0.65%
2015-10-07 0 3.080 3.080 3.130 2.910 3.140 1,752,000 5,252,810 2.9982 1.976 1.976 2.008 1.867 2.015 2,730,310 1.9239 5.84%
2015-10-06 0 2.910 2.890 2.920 2.880 2.950 391,000 1,137,125 2.9082 1.867 1.854 1.874 1.848 1.893 609,333 1.8662 0.00%
2015-10-05 0 2.910 2.900 2.920 2.860 2.930 574,000 1,662,490 2.8963 1.867 1.861 1.874 1.835 1.880 894,519 1.8585 0.34%
2015-10-02 0 2.900 2.870 2.910 2.840 2.930 1,011,825 2,928,036 2.8938 1.861 1.842 1.867 1.822 1.880 1,576,824 1.8569 3.57%
2015-09-30 0 2.800 2.800 2.850 2.750 2.870 775,000 2,192,515 2.8291 1.797 1.797 1.829 1.765 1.842 1,207,757 1.8154 2.56%
2015-09-29 0 2.730 2.730 2.770 2.730 2.830 527,000 1,459,300 2.7691 1.752 1.752 1.777 1.752 1.816 821,275 1.7769 -4.55%
2015-09-25 0 2.860 2.860 2.880 2.860 2.880 99,435 285,352 2.8697 1.835 1.835 1.848 1.835 1.848 154,959 1.8415 -0.69%
2015-09-24 0 2.880 2.860 2.870 2.810 2.890 450,000 1,287,580 2.8613 1.848 1.835 1.842 1.803 1.854 701,278 1.8360 2.49%
2015-09-23 0 2.810 2.800 2.850 2.710 2.890 2,318,000 6,498,890 2.8037 1.803 1.797 1.829 1.739 1.854 3,612,362 1.7991 -3.10%
2015-09-22 0 2.900 2.900 2.910 2.850 2.940 1,853,000 5,364,800 2.8952 1.861 1.861 1.867 1.829 1.887 2,887,708 1.8578 2.47%
2015-09-21 0 2.830 2.830 2.840 2.810 2.900 1,870,000 5,341,750 2.8566 1.816 1.816 1.822 1.803 1.861 2,914,200 1.8330 -2.08%
2015-09-18 0 2.890 2.890 2.900 2.820 2.920 883,000 2,548,070 2.8857 1.854 1.854 1.861 1.810 1.874 1,376,064 1.8517 1.05%
2015-09-17 0 2.860 2.840 2.870 2.850 2.960 1,484,000 4,287,830 2.8894 1.835 1.822 1.842 1.829 1.899 2,312,660 1.8541 -2.72%
2015-09-16 0 2.940 2.940 2.950 2.880 2.960 446,000 1,301,690 2.9186 1.887 1.887 1.893 1.848 1.899 695,045 1.8728 1.73%
2015-09-15 0 2.890 2.890 2.900 2.800 2.920 1,417,000 4,049,740 2.8580 1.854 1.854 1.861 1.797 1.874 2,208,247 1.8339 1.76%
2015-09-14 0 2.840 2.790 2.840 2.780 2.860 929,000 2,620,510 2.8208 1.822 1.790 1.822 1.784 1.835 1,447,750 1.8101 -0.35%
2015-09-11 0 2.850 2.850 2.860 2.820 2.870 548,000 1,562,390 2.8511 1.829 1.829 1.835 1.810 1.842 854,001 1.8295 1.79%
2015-09-10 0 2.800 2.790 2.800 2.760 2.850 1,424,000 3,983,350 2.7973 1.797 1.790 1.797 1.771 1.829 2,219,156 1.7950 -1.75%
2015-09-09 0 2.850 2.840 2.860 2.800 2.870 1,888,000 5,353,870 2.8357 1.829 1.822 1.835 1.797 1.842 2,942,251 1.8197 2.89%
2015-09-08 0 2.770 2.750 2.770 2.570 2.780 982,000 2,647,030 2.6955 1.777 1.765 1.777 1.649 1.784 1,530,345 1.7297 6.95%
2015-09-07 0 2.590 2.530 2.590 2.510 2.670 1,931,000 4,950,250 2.5636 1.662 1.623 1.662 1.611 1.713 3,009,263 1.6450 1.17%
2015-09-04 0 2.560 2.540 2.560 2.480 2.640 1,565,000 3,985,240 2.5465 1.643 1.630 1.643 1.591 1.694 2,438,890 1.6340 -0.39%
2015-09-02 0 2.570 2.550 2.570 2.520 2.650 1,777,000 4,569,060 2.5712 1.649 1.636 1.649 1.617 1.700 2,769,270 1.6499 -4.46%
2015-09-01 0 2.690 2.660 2.690 2.660 2.900 1,772,000 4,888,400 2.7587 1.726 1.707 1.726 1.707 1.861 2,761,478 1.7702 -5.61%
2015-08-31 0 2.850 2.850 2.860 2.800 3.000 997,000 2,844,170 2.8527 1.829 1.829 1.835 1.797 1.925 1,553,721 1.8306 -1.72%
2015-08-28 0 2.900 2.900 2.920 2.900 3.060 803,000 2,398,820 2.9873 1.861 1.861 1.874 1.861 1.964 1,251,392 1.9169 -0.68%
2015-08-27 0 2.920 2.900 2.910 2.850 2.960 1,486,000 4,320,730 2.9076 1.874 1.861 1.867 1.829 1.899 2,315,776 1.8658 2.10%
2015-08-26 0 2.860 2.860 2.900 2.840 2.990 926,000 2,685,310 2.8999 1.835 1.835 1.861 1.822 1.919 1,443,075 1.8608 -0.69%
2015-08-25 0 2.880 2.880 2.900 2.750 2.990 1,728,000 4,983,560 2.8840 1.848 1.848 1.861 1.765 1.919 2,692,908 1.8506 0.70%
2015-08-24 0 2.860 2.850 2.890 2.670 2.990 4,261,000 11,981,470 2.8119 1.835 1.829 1.854 1.713 1.919 6,640,325 1.8043 -7.44%
2015-08-21 0 3.090 3.070 3.100 3.000 3.170 2,290,000 7,021,320 3.0661 1.983 1.970 1.989 1.925 2.034 3,568,727 1.9675 -3.44%
2015-08-20 0 3.200 3.200 3.210 3.180 3.270 1,727,000 5,563,960 3.2217 2.053 2.053 2.060 2.041 2.098 2,691,350 2.0673 -3.03%
2015-08-19 0 3.300 3.300 3.320 3.200 3.320 2,549,000 8,381,470 3.2881 2.118 2.118 2.130 2.053 2.130 3,972,351 2.1100 -0.30%
2015-08-18 0 3.310 3.310 3.320 3.290 3.370 2,277,000 7,519,650 3.3024 2.124 2.124 2.130 2.111 2.162 3,548,468 2.1191 -0.90%
2015-08-17 0 3.340 3.310 3.350 3.170 3.360 2,078,000 6,762,965 3.2546 2.143 2.124 2.150 2.034 2.156 3,238,347 2.0884 3.41%
2015-08-14 0 3.230 3.220 3.230 3.180 3.290 1,038,000 3,346,675 3.2242 2.073 2.066 2.073 2.041 2.111 1,617,615 2.0689 0.31%
2015-08-13 0 3.220 3.220 3.230 3.120 3.230 1,427,000 4,555,000 3.1920 2.066 2.066 2.073 2.002 2.073 2,223,831 2.0483 1.90%
2015-08-12 0 3.160 3.150 3.180 3.140 3.400 3,120,000 10,070,340 3.2277 2.028 2.021 2.041 2.015 2.182 4,862,195 2.0712 -7.06%
2015-08-11 0 3.400 3.320 3.410 3.110 3.500 5,419,000 18,083,750 3.3371 2.182 2.130 2.188 1.996 2.246 8,444,947 2.1414 -0.58%
2015-08-10 0 3.420 3.400 3.440 3.340 3.480 2,608,000 8,889,520 3.4086 2.195 2.182 2.207 2.143 2.233 4,064,297 2.1872 -0.29%
2015-08-07 0 3.430 3.410 3.430 3.360 3.450 3,120,000 10,616,080 3.4026 2.201 2.188 2.201 2.156 2.214 4,862,195 2.1834 1.78%
2015-08-06 0 3.370 3.350 3.380 3.240 3.380 2,572,000 8,570,760 3.3323 2.162 2.150 2.169 2.079 2.169 4,008,194 2.1383 0.90%
2015-08-05 0 3.340 3.330 3.340 3.170 3.400 2,737,000 9,021,220 3.2960 2.143 2.137 2.143 2.034 2.182 4,265,330 2.1150 5.03%
2015-08-04 0 3.180 3.130 3.180 3.020 3.200 3,930,000 12,291,750 3.1277 2.041 2.008 2.041 1.938 2.053 6,124,496 2.0070 -1.24%
2015-08-03 0 3.220 3.170 3.220 3.150 3.400 4,739,000 15,479,040 3.2663 2.066 2.034 2.066 2.021 2.182 7,385,238 2.0959 0.62%
2015-07-31 0 3.200 3.180 3.210 3.150 3.270 2,809,000 8,988,990 3.2001 2.053 2.041 2.060 2.021 2.098 4,377,534 2.0534 0.63%
2015-07-30 0 3.180 3.180 3.200 3.110 3.300 2,863,000 9,199,910 3.2134 2.041 2.041 2.053 1.996 2.118 4,461,688 2.0620 1.27%
2015-07-29 0 3.140 3.120 3.150 3.030 3.240 4,614,000 14,424,950 3.1263 2.015 2.002 2.021 1.944 2.079 7,190,439 2.0061 3.63%
2015-07-28 0 3.030 3.030 3.080 2.820 3.170 8,185,000 24,611,400 3.0069 1.944 1.944 1.976 1.810 2.034 12,755,471 1.9295 0.00%
2015-07-27 0 3.030 3.040 3.050 3.020 3.430 3,994,000 12,659,180 3.1695 1.944 1.951 1.957 1.938 2.201 6,224,233 2.0339 -12.68%
2015-07-24 0 3.470 3.450 3.480 3.450 3.600 1,367,000 4,789,700 3.5038 2.227 2.214 2.233 2.214 2.310 2,130,327 2.2483 -0.57%
2015-07-23 0 3.490 3.480 3.510 3.460 3.610 2,185,000 7,701,170 3.5246 2.239 2.233 2.252 2.220 2.316 3,405,095 2.2617 -1.97%
2015-07-22 0 3.560 3.550 3.570 3.510 3.660 1,405,000 4,991,660 3.5528 2.284 2.278 2.291 2.252 2.349 2,189,546 2.2798 -2.47%
2015-07-21 0 3.650 3.620 3.660 3.570 3.690 2,733,000 9,926,530 3.6321 2.342 2.323 2.349 2.291 2.368 4,259,096 2.3307 -1.35%
2015-07-20 0 3.700 3.690 3.700 3.690 3.810 1,162,000 4,347,480 3.7414 2.374 2.368 2.374 2.368 2.445 1,810,856 2.4008 -1.60%
2015-07-17 0 3.760 3.740 3.760 3.670 3.830 1,559,000 5,839,360 3.7456 2.413 2.400 2.413 2.355 2.458 2,429,539 2.4035 -0.79%
2015-07-16 0 3.790 3.790 3.830 3.550 3.840 387,000 1,442,630 3.7277 2.432 2.432 2.458 2.278 2.464 603,099 2.3920 1.34%
2015-07-15 0 3.740 3.720 3.780 3.710 3.960 731,000 2,757,650 3.7724 2.400 2.387 2.426 2.381 2.541 1,139,187 2.4207 -6.03%
2015-07-14 0 3.980 3.980 4.000 3.970 4.120 908,000 3,648,560 4.0182 2.554 2.554 2.567 2.547 2.644 1,415,023 2.5784 -2.69%
2015-07-13 0 4.090 4.080 4.120 3.620 4.110 1,387,000 5,442,770 3.9241 2.624 2.618 2.644 2.323 2.637 2,161,495 2.5181 8.20%
2015-07-10 0 3.780 3.730 3.840 3.450 4.250 2,531,000 9,960,030 3.9352 2.426 2.393 2.464 2.214 2.727 3,944,300 2.5252 -3.57%
2015-07-09 0 3.920 3.910 3.920 3.100 3.960 4,244,000 15,423,510 3.6342 2.515 2.509 2.515 1.989 2.541 6,613,832 2.3320 29.37%
2015-07-08 0 3.030 3.030 3.070 2.500 3.270 4,909,228 14,313,814 2.9157 1.944 1.944 1.970 1.604 2.098 7,650,521 1.8710 -0.98%
2015-07-07 0 3.060 3.150 3.230 3.010 4.150 8,060,000 27,603,091 3.4247 1.964 2.021 2.073 1.931 2.663 12,560,671 2.1976 -26.62%
2015-07-06 0 4.170 4.150 4.190 3.410 4.500 9,049,000 35,431,518 3.9155 2.676 2.663 2.689 2.188 2.888 14,101,925 2.5125 -7.95%
2015-07-03 0 4.530 4.500 4.550 4.400 4.790 3,304,000 14,859,818 4.4975 2.907 2.888 2.920 2.823 3.074 5,148,940 2.8860 -6.21%
2015-07-02 0 4.830 4.830 4.870 4.750 4.910 2,394,000 11,515,411 4.8101 3.099 3.099 3.125 3.048 3.151 3,730,800 3.0866 -1.83%
2015-06-30 0 4.920 4.910 4.930 4.700 4.950 1,272,000 6,137,090 4.8248 3.157 3.151 3.164 3.016 3.176 1,982,280 3.0960 2.50%
2015-06-29 0 4.800 4.780 4.850 4.400 5.050 5,220,000 24,745,059 4.7404 3.080 3.067 3.112 2.823 3.241 8,134,827 3.0419 -4.00%
2015-06-26 0 5.000 5.070 5.200 4.790 5.200 3,005,279 14,642,687 4.8723 3.208 3.253 3.337 3.074 3.337 4,683,415 3.1265 0.20%
2015-06-25 0 4.990 4.970 4.990 4.940 5.050 1,629,000 8,126,620 4.9887 3.202 3.189 3.202 3.170 3.241 2,538,627 3.2012 -1.19%
2015-06-24 0 5.050 5.030 5.060 4.910 5.100 5,282,000 25,587,482 4.8443 3.241 3.228 3.247 3.151 3.273 8,231,447 3.1085 0.20%
2015-06-23 0 5.040 5.020 5.050 5.020 5.150 19,416,000 88,886,050 4.5780 3.234 3.221 3.241 3.221 3.305 30,257,815 2.9376 0.00%
2015-06-22 0 5.040 5.040 5.080 5.030 5.190 538,000 2,727,930 5.0705 3.234 3.234 3.260 3.228 3.330 838,417 3.2537 0.00%
2015-06-19 0 5.040 5.000 5.040 5.000 5.300 2,433,000 12,266,285 5.0416 3.234 3.208 3.234 3.208 3.401 3,791,577 3.2351 0.80%
2015-06-18 0 5.000 5.000 5.010 4.990 5.070 3,219,000 16,135,569 5.0126 3.208 3.208 3.215 3.202 3.253 5,016,476 3.2165 -0.79%
2015-06-17 0 5.040 5.040 5.090 4.990 5.090 1,435,500 7,215,460 5.0264 3.234 3.234 3.266 3.202 3.266 2,237,077 3.2254 0.80%
2015-06-16 0 5.000 5.000 5.020 5.000 5.060 658,000 3,298,720 5.0133 3.208 3.208 3.221 3.208 3.247 1,025,425 3.2169 -0.10%
2015-06-15 0 5.080 5.080 5.090 4.990 5.190 2,652,000 13,434,290 5.0657 3.212 3.212 3.218 3.155 3.281 4,194,797 3.2026 -0.20%
2015-06-12 0 5.090 5.050 5.090 5.030 5.140 2,209,000 11,201,440 5.0708 3.218 3.193 3.218 3.180 3.250 3,494,082 3.2058 1.39%
2015-06-11 0 5.020 5.020 5.040 4.800 5.240 2,362,000 11,897,660 5.0371 3.174 3.174 3.186 3.035 3.313 3,736,090 3.1845 4.58%
2015-06-10 0 4.800 4.800 4.820 4.700 4.850 3,673,000 17,612,870 4.7952 3.035 3.035 3.047 2.971 3.066 5,809,762 3.0316 -0.41%
2015-06-09 0 4.820 4.800 4.820 4.600 4.830 5,391,000 25,837,110 4.7926 3.047 3.035 3.047 2.908 3.054 8,527,206 3.0300 2.12%
2015-06-08 0 4.720 4.670 4.720 4.600 4.840 1,436,000 6,736,005 4.6908 2.984 2.952 2.984 2.908 3.060 2,271,391 2.9656 -1.46%
2015-06-05 0 4.790 4.780 4.790 4.400 4.940 4,250,000 19,827,320 4.6653 3.028 3.022 3.028 2.782 3.123 6,722,431 2.9494 -2.04%
2015-06-04 0 4.890 4.880 4.900 4.500 4.990 3,772,000 18,186,740 4.8215 3.092 3.085 3.098 2.845 3.155 5,966,355 3.0482 4.04%
2015-06-03 0 4.700 4.670 4.730 4.310 4.950 4,011,000 18,606,060 4.6388 2.971 2.952 2.990 2.725 3.129 6,344,393 2.9327 -3.89%
2015-06-02 0 4.890 4.890 4.920 4.820 4.990 1,165,000 5,730,985 4.9193 3.092 3.092 3.110 3.047 3.155 1,842,737 3.1100 -0.20%
2015-06-01 0 4.900 4.900 4.950 4.600 5.060 4,627,020 22,777,008 4.9226 3.098 3.098 3.129 2.908 3.199 7,318,782 3.1121 3.81%
2015-05-29 0 4.720 4.700 4.740 4.460 4.880 5,165,000 24,471,830 4.7380 2.984 2.971 2.997 2.820 3.085 8,169,731 2.9954 6.55%
2015-05-28 0 4.430 4.440 4.490 4.320 4.600 4,358,632 19,579,595 4.4921 2.801 2.807 2.839 2.731 2.908 6,894,260 2.8400 -1.34%
2015-05-27 0 4.490 4.490 4.500 4.230 4.620 5,775,000 25,903,810 4.4855 2.839 2.839 2.845 2.674 2.921 9,134,598 2.8358 5.65%
2015-05-26 0 4.250 4.250 4.270 3.900 4.410 8,556,000 35,837,890 4.1886 2.687 2.687 2.700 2.466 2.788 13,533,440 2.6481 5.20%
2015-05-22 0 4.040 4.010 4.020 3.850 4.080 2,597,000 10,397,680 4.0037 2.554 2.535 2.541 2.434 2.579 4,107,801 2.5312 4.12%
2015-05-21 0 3.880 3.850 3.900 3.790 3.910 2,218,000 8,532,160 3.8468 2.453 2.434 2.466 2.396 2.472 3,508,318 2.4320 -0.51%
2015-05-20 0 3.900 3.880 3.930 3.830 4.150 3,916,990 15,362,371 3.9220 2.466 2.453 2.485 2.421 2.624 6,195,693 2.4795 -2.74%
2015-05-19 0 4.010 4.000 4.020 3.970 4.250 7,774,000 31,859,180 4.0982 2.535 2.529 2.541 2.510 2.687 12,296,513 2.5909 -0.25%
2015-05-18 0 4.020 4.020 4.050 3.780 4.060 8,580,000 33,975,020 3.9598 2.541 2.541 2.560 2.390 2.567 13,571,402 2.5034 6.35%
2015-05-15 0 3.780 3.780 3.790 3.480 3.920 12,758,000 47,958,590 3.7591 2.390 2.390 2.396 2.200 2.478 20,179,947 2.3765 8.00%
2015-05-14 0 3.500 3.500 3.520 3.400 3.520 6,463,000 22,403,020 3.4663 2.213 2.213 2.225 2.150 2.225 10,222,841 2.1915 1.74%
2015-05-13 0 3.440 3.440 3.470 3.420 3.640 5,988,000 21,082,990 3.5209 2.175 2.175 2.194 2.162 2.301 9,471,510 2.2259 -5.23%
2015-05-12 0 3.630 3.610 3.630 3.470 3.640 4,313,000 15,386,080 3.5674 2.295 2.282 2.295 2.194 2.301 6,822,081 2.2553 1.68%
2015-05-11 0 3.570 3.570 3.580 3.320 3.610 14,444,803 50,622,144 3.5045 2.257 2.257 2.263 2.099 2.282 22,848,046 2.2156 9.51%
2015-05-08 0 3.260 3.250 3.270 3.210 3.280 2,364,000 7,683,260 3.2501 2.061 2.055 2.067 2.029 2.074 3,739,253 2.0548 0.62%
2015-05-07 0 3.240 3.200 3.240 3.130 3.250 3,575,000 11,429,535 3.1971 2.048 2.023 2.048 1.979 2.055 5,654,751 2.0212 0.62%
2015-05-06 0 3.220 3.190 3.250 3.050 3.300 3,353,000 10,779,710 3.2149 2.036 2.017 2.055 1.928 2.086 5,303,603 2.0325 -1.83%
2015-05-05 0 3.280 3.270 3.290 3.120 3.370 13,798,000 44,687,450 3.2387 2.074 2.067 2.080 1.973 2.131 21,824,966 2.0475 4.79%
2015-05-04 0 3.130 3.110 3.130 3.080 3.150 4,586,000 14,239,250 3.1049 1.979 1.966 1.979 1.947 1.991 7,253,899 1.9630 1.29%
2015-04-30 0 3.090 3.070 3.090 3.080 3.150 2,105,000 6,564,660 3.1186 1.954 1.941 1.954 1.947 1.991 3,329,581 1.9716 -1.28%
2015-04-29 0 3.130 3.120 3.130 3.100 3.150 1,123,000 3,511,500 3.1269 1.979 1.973 1.979 1.960 1.991 1,776,304 1.9769 0.32%
2015-04-28 0 3.120 3.120 3.130 3.090 3.170 1,430,000 4,465,460 3.1227 1.973 1.973 1.979 1.954 2.004 2,261,900 1.9742 -0.95%
2015-04-27 0 3.150 3.130 3.140 3.080 3.180 2,259,000 7,034,400 3.1139 1.991 1.979 1.985 1.947 2.010 3,573,170 1.9687 0.96%
2015-04-24 0 3.120 3.110 3.120 3.030 3.120 1,842,000 5,663,580 3.0747 1.973 1.966 1.973 1.916 1.973 2,913,581 1.9439 0.32%
2015-04-23 0 3.110 3.100 3.110 3.090 3.190 1,264,000 3,970,510 3.1412 1.966 1.960 1.966 1.954 2.017 1,999,330 1.9859 -1.27%
2015-04-22 0 3.150 3.140 3.160 3.120 3.250 3,606,000 11,485,500 3.1851 1.991 1.985 1.998 1.973 2.055 5,703,785 2.0137 -2.17%
2015-04-21 0 3.220 3.220 3.250 3.050 3.270 30,486,000 92,519,580 3.0348 2.036 2.036 2.055 1.928 2.067 48,221,185 1.9187 5.57%
2015-04-20 0 3.050 3.030 3.060 2.950 3.080 4,356,000 13,190,120 3.0280 1.928 1.916 1.935 1.865 1.947 6,890,096 1.9144 0.66%
2015-04-17 0 3.030 3.030 3.040 3.010 3.100 2,589,000 7,871,690 3.0404 1.916 1.916 1.922 1.903 1.960 4,095,147 1.9222 -2.26%
2015-04-16 0 3.100 3.100 3.110 2.980 3.120 6,585,000 20,236,260 3.0731 1.960 1.960 1.966 1.884 1.973 10,415,814 1.9428 2.65%
2015-04-15 0 3.020 3.020 3.030 2.970 3.280 10,431,000 32,302,750 3.0968 1.909 1.909 1.916 1.878 2.074 16,499,219 1.9578 -3.82%
2015-04-14 0 3.140 3.130 3.140 3.100 3.400 21,294,000 67,762,430 3.1822 1.985 1.979 1.985 1.960 2.150 33,681,753 2.0118 9.79%
2015-04-13 0 2.860 2.860 2.870 2.600 2.900 15,791,000 44,300,400 2.8054 1.808 1.808 1.814 1.644 1.833 24,977,391 1.7736 19.17%
2015-04-10 0 2.400 2.400 2.420 2.260 2.450 4,508,000 10,661,540 2.3650 1.517 1.517 1.530 1.429 1.549 7,130,522 1.4952 5.73%
2015-04-09 0 2.270 2.270 2.280 2.200 2.360 1,688,000 3,876,580 2.2966 1.435 1.435 1.441 1.391 1.492 2,669,991 1.4519 0.00%
2015-04-08 0 2.270 2.270 2.310 2.170 2.310 2,233,658 5,017,418 2.2463 1.435 1.435 1.460 1.372 1.460 3,533,085 1.4201 4.61%
2015-04-02 0 2.170 2.170 2.190 2.120 2.200 1,181,000 2,563,160 2.1703 1.372 1.372 1.385 1.340 1.391 1,868,045 1.3721 3.33%
2015-04-01 0 2.100 2.090 2.130 2.060 2.150 1,291,000 2,711,470 2.1003 1.328 1.321 1.347 1.302 1.359 2,042,037 1.3278 1.45%
2015-03-31 0 2.070 2.070 2.080 2.030 2.100 556,000 1,150,600 2.0694 1.309 1.309 1.315 1.283 1.328 879,452 1.3083 0.98%
2015-03-30 0 2.050 2.050 2.080 2.000 2.100 634,000 1,291,030 2.0363 1.296 1.296 1.315 1.264 1.328 1,002,829 1.2874 2.50%
2015-03-27 0 2.000 2.000 2.010 2.000 2.110 446,000 917,200 2.0565 1.264 1.264 1.271 1.264 1.334 705,460 1.3001 -1.48%
2015-03-26 0 2.030 2.000 2.030 2.000 2.050 116,000 235,680 2.0317 1.283 1.264 1.283 1.264 1.296 183,483 1.2845 0.00%
2015-03-25 0 2.030 2.030 2.060 2.000 2.050 213,000 429,180 2.0149 1.283 1.283 1.302 1.264 1.296 336,912 1.2739 1.00%
2015-03-24 0 2.010 2.010 2.020 2.000 2.020 245,000 491,720 2.0070 1.271 1.271 1.277 1.264 1.277 387,528 1.2689 0.50%
2015-03-23 0 2.000 2.000 2.020 1.990 2.010 245,000 491,910 2.0078 1.264 1.264 1.277 1.258 1.271 387,528 1.2694 1.01%
2015-03-20 0 1.980 1.980 2.030 1.980 2.010 150,000 298,820 1.9921 1.252 1.252 1.283 1.252 1.271 237,262 1.2595 -1.00%
2015-03-19 0 2.000 2.000 2.020 2.000 2.000 125,000 250,000 2.0000 1.264 1.264 1.277 1.264 1.264 197,719 1.2644 -1.48%
2015-03-18 0 2.030 2.030 2.040 2.000 2.040 101,000 204,510 2.0249 1.283 1.283 1.290 1.264 1.290 159,757 1.2801 1.50%
2015-03-17 0 2.000 2.000 2.010 2.000 2.010 183,000 366,720 2.0039 1.264 1.264 1.271 1.264 1.271 289,460 1.2669 0.00%
2015-03-16 0 2.000 2.000 2.030 2.000 2.020 72,000 145,010 2.0140 1.264 1.264 1.283 1.264 1.277 113,886 1.2733 -0.99%
2015-03-13 0 2.020 2.020 2.030 2.010 2.040 73,000 148,350 2.0322 1.277 1.277 1.283 1.271 1.290 115,468 1.2848 -0.49%
2015-03-12 0 2.030 2.030 2.050 2.030 2.080 487,000 992,960 2.0389 1.283 1.283 1.296 1.283 1.315 770,312 1.2890 0.50%
2015-03-11 0 2.020 2.020 2.050 2.020 2.050 73,000 148,390 2.0327 1.277 1.277 1.296 1.277 1.296 115,468 1.2851 -1.94%
2015-03-10 0 2.060 2.060 2.080 2.050 2.060 525,000 1,079,420 2.0560 1.302 1.302 1.315 1.296 1.302 830,418 1.2999 1.48%
2015-03-09 0 2.030 2.030 2.050 2.000 2.030 103,000 208,800 2.0272 1.283 1.283 1.296 1.264 1.283 162,920 1.2816 -0.98%
2015-03-06 0 2.050 2.050 2.080 2.030 2.080 71,000 144,700 2.0380 1.296 1.296 1.315 1.283 1.315 112,304 1.2885 0.00%
2015-03-05 0 2.050 2.040 2.100 2.050 2.050 1,000 2,050 2.0500 1.296 1.290 1.328 1.296 1.296 1,582 1.2960 0.49%
2015-03-04 0 2.040 2.040 2.050 - - 0 0 - 1.290 1.290 1.296 - - 0 - 0.99%
2015-03-03 0 2.020 2.020 2.080 2.020 2.070 202,000 412,110 2.0401 1.277 1.277 1.315 1.277 1.309 319,513 1.2898 0.00%
2015-03-02 0 2.020 2.020 2.050 2.010 2.050 363,000 741,010 2.0413 1.277 1.277 1.296 1.271 1.296 574,175 1.2906 -1.46%
2015-02-27 0 2.050 2.050 2.070 2.010 2.070 339,000 695,820 2.0526 1.296 1.296 1.309 1.271 1.309 536,213 1.2977 1.99%
2015-02-26 0 2.010 2.010 2.050 2.010 2.050 199,000 404,740 2.0339 1.271 1.271 1.296 1.271 1.296 314,768 1.2858 1.52%
2015-02-25 0 1.980 1.990 2.000 1.980 2.000 48,000 95,700 1.9938 1.252 1.258 1.264 1.252 1.264 75,924 1.2605 0.00%
2015-02-24 0 1.980 1.980 2.000 1.950 2.010 160,000 317,140 1.9821 1.252 1.252 1.264 1.233 1.271 253,080 1.2531 0.51%
2015-02-23 0 1.970 1.970 2.010 1.970 2.010 35,000 70,190 2.0054 1.245 1.245 1.271 1.245 1.271 55,361 1.2679 -1.50%
2015-02-18 0 2.000 2.000 2.030 2.000 2.040 102,000 205,440 2.0141 1.264 1.264 1.283 1.264 1.290 161,338 1.2733 -0.50%
2015-02-17 0 2.010 2.010 2.050 2.010 2.050 35,000 71,350 2.0386 1.271 1.271 1.296 1.271 1.296 55,361 1.2888 -0.99%
2015-02-16 0 2.030 2.030 2.050 2.010 2.070 64,000 131,780 2.0591 1.283 1.283 1.296 1.271 1.309 101,232 1.3018 -1.46%
2015-02-13 0 2.060 2.010 2.080 2.000 2.060 101,000 204,990 2.0296 1.302 1.271 1.315 1.264 1.302 159,757 1.2831 0.49%
2015-02-12 0 2.050 2.050 2.060 2.000 2.050 18,000 36,400 2.0222 1.296 1.296 1.302 1.264 1.296 28,471 1.2785 2.50%
2015-02-11 0 2.000 2.000 2.050 1.990 2.120 50,000 103,710 2.0742 1.264 1.264 1.296 1.258 1.340 79,087 1.3113 -4.31%
2015-02-10 0 2.090 2.090 2.100 1.990 2.090 18,000 37,120 2.0622 1.321 1.321 1.328 1.258 1.321 28,471 1.3038 3.98%
2015-02-09 0 2.010 2.000 2.040 2.010 2.040 20,000 40,500 2.0250 1.271 1.264 1.290 1.271 1.290 31,635 1.2802 1.52%
2015-02-06 0 1.980 1.980 2.020 1.980 1.990 110,000 217,920 1.9811 1.252 1.252 1.277 1.252 1.258 173,992 1.2525 -1.00%
2015-02-05 0 2.000 1.980 2.010 1.980 2.020 150,000 299,450 1.9963 1.264 1.252 1.271 1.252 1.277 237,262 1.2621 0.00%
2015-02-04 0 2.000 2.000 2.030 1.990 2.000 26,000 51,940 1.9977 1.264 1.264 1.283 1.258 1.264 41,125 1.2630 -0.50%
2015-02-03 0 2.010 2.010 2.040 2.000 2.050 38,000 76,600 2.0158 1.271 1.271 1.290 1.264 1.296 60,106 1.2744 1.52%
2015-02-02 0 1.980 1.980 2.000 1.980 2.000 20,000 39,800 1.9900 1.252 1.252 1.264 1.252 1.264 31,635 1.2581 0.00%
2015-01-30 0 1.980 1.980 2.040 1.970 2.000 318,000 630,120 1.9815 1.252 1.252 1.290 1.245 1.264 502,996 1.2527 -0.50%
2015-01-29 0 1.990 1.980 1.990 1.960 2.020 173,000 343,830 1.9875 1.258 1.252 1.258 1.239 1.277 273,642 1.2565 -0.50%
2015-01-28 0 2.000 2.000 2.030 2.000 2.050 59,000 119,340 2.0227 1.264 1.264 1.283 1.264 1.296 93,323 1.2788 -1.48%
2015-01-27 0 2.030 2.030 2.060 2.030 2.090 15,000 30,790 2.0527 1.283 1.283 1.302 1.283 1.321 23,726 1.2977 0.50%
2015-01-26 0 2.020 2.010 2.020 2.020 2.050 174,000 352,860 2.0279 1.277 1.271 1.277 1.277 1.296 275,224 1.2821 0.50%
2015-01-23 0 2.010 2.010 2.040 2.010 2.030 258,000 520,510 2.0175 1.271 1.271 1.290 1.271 1.283 408,091 1.2755 -0.50%
2015-01-22 0 2.020 2.010 2.050 2.020 2.080 368,000 748,650 2.0344 1.277 1.271 1.296 1.277 1.315 582,083 1.2862 -2.88%
2015-01-21 0 2.080 2.070 2.080 2.080 2.100 347,000 725,390 2.0905 1.315 1.309 1.315 1.315 1.328 548,867 1.3216 1.46%
2015-01-20 0 2.050 2.050 2.110 2.020 2.100 192,000 396,000 2.0625 1.296 1.296 1.334 1.277 1.328 303,696 1.3039 0.99%
2015-01-19 0 2.030 2.030 2.050 2.010 2.030 183,000 370,600 2.0251 1.283 1.283 1.296 1.271 1.283 289,460 1.2803 -0.49%
2015-01-16 0 2.040 2.040 2.070 2.030 2.080 105,000 215,600 2.0533 1.290 1.290 1.309 1.283 1.315 166,084 1.2981 -2.39%
2015-01-15 0 2.090 2.090 2.110 2.060 2.100 81,000 169,000 2.0864 1.321 1.321 1.334 1.302 1.328 128,122 1.3191 0.48%
2015-01-14 0 2.080 2.080 2.090 2.050 2.100 53,000 109,900 2.0736 1.315 1.315 1.321 1.296 1.328 83,833 1.3109 1.46%
2015-01-13 0 2.050 2.050 2.070 2.030 2.060 127,000 260,550 2.0516 1.296 1.296 1.309 1.283 1.302 200,882 1.2970 -1.44%
2015-01-12 0 2.080 2.080 2.100 2.080 2.130 54,000 113,380 2.0996 1.315 1.315 1.328 1.315 1.347 85,414 1.3274 -2.35%
2015-01-09 0 2.130 2.110 2.140 2.060 2.140 26,000 54,800 2.1077 1.347 1.334 1.353 1.302 1.353 41,125 1.3325 -0.93%
2015-01-08 0 2.150 2.150 2.190 2.080 2.200 542,000 1,152,270 2.1260 1.359 1.359 1.385 1.315 1.391 857,308 1.3441 3.37%
2015-01-07 0 2.080 2.080 2.120 2.070 2.080 60,000 124,400 2.0733 1.315 1.315 1.340 1.309 1.315 94,905 1.3108 -2.80%
2015-01-06 0 2.140 2.090 2.140 2.170 2.170 10,000 21,700 2.1700 1.353 1.321 1.353 1.372 1.372 15,817 1.3719 0.00%
2015-01-05 0 2.140 2.100 2.140 2.020 2.140 50,000 106,280 2.1256 1.353 1.328 1.353 1.277 1.353 79,087 1.3438 -0.47%
2015-01-02 0 2.150 2.100 2.170 2.100 2.170 10,000 21,350 2.1350 1.359 1.328 1.372 1.328 1.372 15,817 1.3498 -1.38%
2014-12-31 0 2.180 2.040 2.180 2.130 2.180 23,000 49,310 2.1439 1.378 1.290 1.378 1.347 1.378 36,380 1.3554 6.34%
2014-12-30 0 2.050 2.030 2.100 2.050 2.050 137,000 280,850 2.0500 1.296 1.283 1.328 1.296 1.296 216,700 1.2960 0.99%
2014-12-29 0 2.030 2.030 2.180 2.030 2.140 17,000 34,860 2.0506 1.283 1.283 1.378 1.283 1.353 26,890 1.2964 -2.40%
2014-12-24 0 2.080 2.050 2.200 2.080 2.080 131,000 272,480 2.0800 1.315 1.296 1.391 1.315 1.315 207,209 1.3150 0.48%
2014-12-23 0 2.070 2.050 2.070 2.060 2.100 567,000 1,175,340 2.0729 1.309 1.296 1.309 1.302 1.328 896,851 1.3105 -0.48%
2014-12-22 0 2.080 2.080 2.220 2.060 2.070 10,000 20,630 2.0630 1.315 1.315 1.404 1.302 1.309 15,817 1.3043 -2.80%
2014-12-19 0 2.140 2.140 2.200 2.110 2.120 32,000 67,640 2.1138 1.353 1.353 1.391 1.334 1.340 50,616 1.3363 1.90%
2014-12-18 0 2.100 2.100 2.180 2.100 2.100 15,000 31,500 2.1000 1.328 1.328 1.378 1.328 1.328 23,726 1.3276 0.96%
2014-12-17 0 2.080 2.080 2.130 2.010 2.200 179,000 381,970 2.1339 1.315 1.315 1.347 1.271 1.391 283,133 1.3491 -5.45%
2014-12-16 0 2.200 2.190 2.200 2.190 2.200 35,000 76,950 2.1986 1.391 1.385 1.391 1.385 1.391 55,361 1.3900 -0.90%
2014-12-15 0 2.220 2.150 2.230 - - 0 0 - 1.404 1.359 1.410 - - 0 - -0.45%
2014-12-12 0 2.230 2.230 2.290 2.150 2.230 29,000 63,950 2.2052 1.410 1.410 1.448 1.359 1.410 45,871 1.3941 4.69%
2014-12-11 0 2.130 2.130 2.290 2.090 2.150 341,000 722,980 2.1202 1.347 1.347 1.448 1.321 1.359 539,376 1.3404 -4.05%
2014-12-10 0 2.220 2.170 2.220 2.130 2.290 63,000 141,320 2.2432 1.404 1.372 1.404 1.347 1.448 99,650 1.4182 -2.63%
2014-12-09 0 2.280 2.180 2.280 2.290 2.290 10,000 22,900 2.2900 1.441 1.378 1.441 1.448 1.448 15,817 1.4478 -2.56%
2014-12-08 0 2.340 2.240 2.350 2.200 2.350 253,000 577,640 2.2832 1.479 1.416 1.486 1.391 1.486 400,182 1.4434 0.43%
2014-12-05 0 2.330 2.330 2.340 2.330 2.360 104,000 242,940 2.3360 1.473 1.473 1.479 1.473 1.492 164,502 1.4768 -1.27%
2014-12-04 0 2.360 2.360 2.380 2.290 2.400 762,000 1,805,310 2.3692 1.492 1.492 1.505 1.448 1.517 1,205,292 1.4978 -0.42%
2014-12-03 0 2.370 2.340 2.380 2.340 2.370 87,000 204,450 2.3500 1.498 1.479 1.505 1.479 1.498 137,612 1.4857 3.04%
2014-12-02 0 2.300 2.300 2.310 2.290 2.310 1,500,000 3,449,000 2.2993 1.454 1.454 1.460 1.448 1.460 2,372,623 1.4537 0.44%
2014-12-01 0 2.290 2.290 2.300 2.290 2.350 2,328,000 5,354,300 2.3000 1.448 1.448 1.454 1.448 1.486 3,682,311 1.4541 -2.97%
2014-11-28 0 2.360 2.360 2.380 2.340 2.380 1,116,000 2,628,050 2.3549 1.492 1.492 1.505 1.479 1.505 1,765,231 1.4888 -0.84%
2014-11-27 0 2.380 2.380 2.400 2.360 2.400 81,200 193,034 2.3773 1.505 1.505 1.517 1.492 1.517 128,438 1.5029 -1.65%
2014-11-26 0 2.420 2.420 2.430 2.380 2.420 280,000 670,660 2.3952 1.530 1.530 1.536 1.505 1.530 442,890 1.5143 -0.82%
2014-11-25 0 2.440 2.410 2.430 2.360 2.450 1,298,500 3,124,025 2.4059 1.543 1.524 1.536 1.492 1.549 2,053,900 1.5210 0.83%
2014-11-24 0 2.420 2.420 2.430 2.350 2.420 2,080,000 4,987,670 2.3979 1.530 1.530 1.536 1.486 1.530 3,290,037 1.5160 2.98%
2014-11-21 0 2.350 2.340 2.350 2.340 2.370 167,000 392,180 2.3484 1.486 1.479 1.486 1.479 1.498 264,152 1.4847 -1.26%
2014-11-20 0 2.380 2.370 2.400 2.370 2.440 611,000 1,463,110 2.3946 1.505 1.498 1.517 1.498 1.543 966,448 1.5139 -0.42%
2014-11-19 0 2.390 2.380 2.390 2.350 2.440 485,000 1,156,480 2.3845 1.511 1.505 1.511 1.486 1.543 767,148 1.5075 1.70%
2014-11-18 0 2.350 2.350 2.360 2.340 2.370 975,000 2,293,010 2.3518 1.486 1.486 1.492 1.479 1.498 1,542,205 1.4868 0.86%
2014-11-17 0 2.330 2.330 2.340 2.260 2.350 1,589,000 3,697,910 2.3272 1.473 1.473 1.479 1.429 1.486 2,513,398 1.4713 -0.85%
2014-11-14 0 2.350 2.350 2.360 2.300 2.380 5,933,000 13,877,880 2.3391 1.486 1.486 1.492 1.454 1.505 9,384,514 1.4788 6.82%
2014-11-13 0 2.200 2.180 2.200 2.180 2.250 322,000 705,810 2.1920 1.391 1.378 1.391 1.378 1.422 509,323 1.3858 -0.90%
2014-11-12 0 2.220 2.180 2.220 2.090 2.240 2,114,000 4,610,780 2.1811 1.404 1.378 1.404 1.321 1.416 3,343,816 1.3789 6.73%
2014-11-11 0 2.080 2.060 2.080 2.010 2.100 258,000 534,520 2.0718 1.315 1.302 1.315 1.271 1.328 408,091 1.3098 4.00%
2014-11-10 0 2.000 2.000 2.020 1.980 2.040 647,000 1,301,520 2.0116 1.264 1.264 1.277 1.252 1.290 1,023,391 1.2718 -2.44%
2014-11-07 0 2.050 2.030 2.050 2.000 2.050 237,000 482,780 2.0370 1.296 1.283 1.296 1.264 1.296 374,874 1.2878 3.02%
2014-11-06 0 1.990 1.990 2.020 1.990 2.020 189,000 381,330 2.0176 1.258 1.258 1.277 1.258 1.277 298,950 1.2756 -1.49%
2014-11-05 0 2.020 1.990 2.030 1.970 2.070 315,000 633,790 2.0120 1.277 1.258 1.283 1.245 1.309 498,251 1.2720 0.50%
2014-11-04 0 2.010 2.010 2.070 1.960 2.010 461,000 920,570 1.9969 1.271 1.271 1.309 1.239 1.271 729,186 1.2625 2.03%
2014-11-03 0 1.970 1.960 2.010 1.950 2.030 484,000 954,020 1.9711 1.245 1.239 1.271 1.233 1.283 765,566 1.2462 1.03%
2014-10-31 0 1.950 1.930 1.960 1.920 1.950 415,000 808,680 1.9486 1.233 1.220 1.239 1.214 1.233 656,426 1.2319 1.04%
2014-10-30 0 1.930 1.920 1.950 1.920 1.960 276,000 533,450 1.9328 1.220 1.214 1.233 1.214 1.239 436,563 1.2219 -0.52%
2014-10-29 0 1.940 1.930 1.940 1.920 1.950 952,000 1,841,260 1.9341 1.226 1.220 1.226 1.214 1.233 1,505,825 1.2228 0.00%
2014-10-28 0 1.940 1.910 1.940 1.910 1.990 587,000 1,141,810 1.9452 1.226 1.208 1.226 1.208 1.258 928,486 1.2298 -0.51%
2014-10-27 0 1.950 1.950 1.960 1.950 1.960 199,000 388,350 1.9515 1.233 1.233 1.239 1.233 1.239 314,768 1.2338 0.00%
2014-10-24 0 1.950 1.950 1.980 1.920 1.980 140,000 273,100 1.9507 1.233 1.233 1.252 1.214 1.252 221,445 1.2333 -1.02%
2014-10-23 0 1.970 1.950 1.980 1.950 2.030 1,254,000 2,487,870 1.9839 1.245 1.233 1.252 1.233 1.283 1,983,513 1.2543 -1.01%
2014-10-22 0 1.990 1.990 2.000 1.980 1.990 193,000 383,870 1.9890 1.258 1.258 1.264 1.252 1.258 305,277 1.2574 0.00%
2014-10-21 0 1.990 1.930 1.990 1.950 1.990 120,000 235,440 1.9620 1.258 1.220 1.258 1.233 1.258 189,810 1.2404 0.00%
2014-10-20 0 1.990 1.970 1.990 2.000 2.000 27,000 54,000 2.0000 1.258 1.245 1.258 1.264 1.264 42,707 1.2644 0.51%
2014-10-17 0 1.980 1.960 1.990 1.980 2.000 692,000 1,373,410 1.9847 1.252 1.239 1.258 1.252 1.264 1,094,570 1.2547 -1.00%
2014-10-16 0 2.000 2.000 2.020 1.960 2.140 1,287,000 2,582,210 2.0064 1.264 1.264 1.277 1.239 1.353 2,035,710 1.2685 -6.98%
2014-10-15 0 2.150 2.150 2.180 2.100 2.160 284,000 609,000 2.1444 1.359 1.359 1.378 1.328 1.366 449,217 1.3557 1.42%
2014-10-14 0 2.120 2.120 2.200 2.110 2.120 64,000 135,240 2.1131 1.340 1.340 1.391 1.334 1.340 101,232 1.3359 -0.47%
2014-10-13 0 2.130 2.130 2.200 2.100 2.200 171,000 365,690 2.1385 1.347 1.347 1.391 1.328 1.391 270,479 1.3520 -2.29%
2014-10-10 0 2.180 2.150 2.180 2.100 2.200 1,407,000 3,026,000 2.1507 1.378 1.359 1.378 1.328 1.391 2,225,520 1.3597 -4.80%
2014-10-09 0 2.290 2.220 2.310 2.220 2.310 58,000 130,140 2.2438 1.448 1.404 1.460 1.404 1.460 91,741 1.4186 1.33%
2014-10-08 0 2.260 2.260 2.270 2.160 2.260 134,000 299,800 2.2373 1.429 1.429 1.435 1.366 1.429 211,954 1.4145 -2.16%
2014-10-07 0 2.310 2.250 2.320 2.310 2.310 7,000 16,170 2.3100 1.460 1.422 1.467 1.460 1.460 11,072 1.4604 0.00%
2014-10-06 0 2.310 2.310 2.320 2.290 2.310 15,000 34,570 2.3047 1.460 1.460 1.467 1.448 1.460 23,726 1.4570 1.32%
2014-10-03 0 2.280 2.210 2.320 2.160 2.280 43,000 96,000 2.2326 1.441 1.397 1.467 1.366 1.441 68,015 1.4114 2.70%
2014-09-30 0 2.220 2.280 2.340 2.160 2.300 497,000 1,091,860 2.1969 1.404 1.441 1.479 1.366 1.454 786,129 1.3889 -2.20%
2014-09-29 0 2.270 2.260 2.310 2.260 2.360 371,000 851,890 2.2962 1.435 1.429 1.460 1.429 1.492 586,829 1.4517 -3.40%
2014-09-26 0 2.350 2.330 2.360 2.330 2.350 90,000 210,500 2.3389 1.486 1.473 1.492 1.473 1.486 142,357 1.4787 0.86%
2014-09-25 0 2.330 2.320 2.350 2.330 2.380 687,000 1,615,110 2.3510 1.473 1.467 1.486 1.473 1.505 1,086,661 1.4863 -2.92%
2014-09-24 0 2.400 2.400 2.420 2.360 2.370 9,000 21,270 2.3633 1.517 1.517 1.530 1.492 1.498 14,236 1.4941 0.84%
2014-09-23 0 2.380 2.370 2.430 2.370 2.390 209,000 497,920 2.3824 1.505 1.498 1.536 1.498 1.511 330,585 1.5062 -0.83%
2014-09-22 0 2.400 2.390 2.450 2.400 2.400 46,000 110,400 2.4000 1.517 1.511 1.549 1.517 1.517 72,760 1.5173 -2.04%
2014-09-19 0 2.450 2.420 2.460 2.440 2.450 40,000 97,900 2.4475 1.549 1.530 1.555 1.543 1.549 63,270 1.5473 1.24%
2014-09-18 0 2.420 2.370 2.420 2.380 2.440 317,000 758,230 2.3919 1.530 1.498 1.530 1.505 1.543 501,414 1.5122 -0.41%
2014-09-17 0 2.430 2.430 2.470 2.430 2.430 5,000 12,150 2.4300 1.536 1.536 1.562 1.536 1.536 7,909 1.5363 -1.62%
2014-09-16 0 2.470 2.410 2.540 2.400 2.590 438,650 1,085,245 2.4741 1.562 1.524 1.606 1.517 1.637 693,834 1.5641 -4.63%
2014-09-15 0 2.590 2.520 2.600 2.510 2.600 502,000 1,279,100 2.5480 1.637 1.593 1.644 1.587 1.644 794,038 1.6109 -0.38%
2014-09-12 0 2.600 2.570 2.600 2.540 2.600 178,000 460,210 2.5854 1.644 1.625 1.644 1.606 1.644 281,551 1.6346 0.39%
2014-09-11 0 2.590 2.580 2.590 2.590 2.610 159,340 414,940 2.6041 1.637 1.631 1.637 1.637 1.650 252,036 1.6464 0.00%
2014-09-10 0 2.590 2.550 2.590 2.540 2.630 640,000 1,669,540 2.6087 1.637 1.612 1.637 1.606 1.663 1,012,319 1.6492 -1.52%
2014-09-08 0 2.630 2.560 2.630 2.600 2.640 49,000 128,280 2.6180 1.663 1.618 1.663 1.644 1.669 77,506 1.6551 1.54%
2014-09-05 0 2.590 2.620 2.630 2.500 2.620 846,000 2,191,200 2.5901 1.637 1.656 1.663 1.581 1.656 1,338,159 1.6375 -0.77%
2014-09-04 0 2.610 2.520 2.610 2.470 2.610 956,000 2,441,240 2.5536 1.650 1.593 1.650 1.562 1.650 1,512,152 1.6144 5.24%
2014-09-03 0 2.480 2.440 2.480 2.430 2.480 142,000 349,100 2.4585 1.568 1.543 1.568 1.536 1.568 224,608 1.5543 1.22%
2014-09-02 0 2.450 2.380 2.450 2.440 2.450 41,000 100,350 2.4476 1.549 1.505 1.549 1.543 1.549 64,852 1.5474 -1.21%
2014-09-01 0 2.480 2.340 2.480 - - 0 0 - 1.568 1.479 1.568 - - 0 - 0.00%
2014-08-29 0 2.480 2.480 2.550 2.450 2.480 65,000 159,700 2.4569 1.568 1.568 1.612 1.549 1.568 102,814 1.5533 1.22%
2014-08-28 0 2.450 2.360 2.450 2.450 2.460 30,000 73,630 2.4543 1.549 1.492 1.549 1.549 1.555 47,452 1.5517 -0.41%
2014-08-27 0 2.460 2.470 2.480 2.310 2.470 370,000 872,030 2.3568 1.555 1.562 1.568 1.460 1.562 585,247 1.4900 3.36%
2014-08-26 0 2.380 2.360 2.380 2.380 2.410 405,000 964,550 2.3816 1.505 1.492 1.505 1.505 1.524 640,608 1.5057 -0.83%
2014-08-25 0 2.400 2.370 2.400 2.390 2.410 332,000 796,940 2.4004 1.517 1.498 1.517 1.511 1.524 525,141 1.5176 -1.23%
2014-08-22 0 2.430 2.430 2.490 2.400 2.470 51,000 124,530 2.4418 1.536 1.536 1.574 1.517 1.562 80,669 1.5437 -0.82%
2014-08-21 0 2.450 2.390 2.450 2.330 2.490 424,000 1,021,950 2.4103 1.549 1.511 1.549 1.473 1.574 670,661 1.5238 -2.00%
2014-08-20 0 2.500 2.480 2.510 2.500 2.520 75,000 188,000 2.5067 1.581 1.568 1.587 1.581 1.593 118,631 1.5847 -0.40%
2014-08-19 0 2.510 2.500 2.520 2.500 2.510 278,000 696,270 2.5046 1.587 1.581 1.593 1.581 1.587 439,726 1.5834 -1.57%
2014-08-18 0 2.550 2.550 2.580 2.530 2.560 143,000 365,240 2.5541 1.612 1.612 1.631 1.599 1.618 226,190 1.6147 0.79%
2014-08-15 0 2.530 2.530 2.550 2.510 2.570 189,650 483,694 2.5505 1.599 1.599 1.612 1.587 1.625 299,979 1.6124 -1.56%
2014-08-14 0 2.570 2.530 2.580 - - 0 0 - 1.625 1.599 1.631 - - 0 - 0.00%
2014-08-13 0 2.570 2.530 2.580 2.570 2.580 23,000 59,140 2.5713 1.625 1.599 1.631 1.625 1.631 36,380 1.6256 -0.77%
2014-08-12 0 2.590 2.510 2.600 2.500 2.590 68,000 172,280 2.5335 1.637 1.587 1.644 1.581 1.637 107,559 1.6017 0.78%
2014-08-11 0 2.570 2.530 2.580 2.530 2.610 230,000 582,420 2.5323 1.625 1.599 1.631 1.599 1.650 363,802 1.6009 -0.39%
2014-08-08 0 2.580 2.520 2.580 2.530 2.580 114,000 288,670 2.5322 1.631 1.593 1.631 1.599 1.631 180,319 1.6009 0.39%
2014-08-07 0 2.570 2.520 2.570 2.550 2.570 330,000 846,900 2.5664 1.625 1.593 1.625 1.612 1.625 521,977 1.6225 -1.15%
2014-08-06 0 2.600 2.520 2.600 2.600 2.600 4,000 10,400 2.6000 1.644 1.593 1.644 1.644 1.644 6,327 1.6438 0.39%
2014-08-05 0 2.590 2.590 2.600 2.590 2.590 6,000 15,540 2.5900 1.637 1.637 1.644 1.637 1.637 9,490 1.6374 0.00%
2014-08-04 0 2.590 2.530 2.590 2.510 2.600 119,650 307,918 2.5735 1.637 1.599 1.637 1.587 1.644 189,256 1.6270 -0.77%
2014-08-01 0 2.610 2.580 2.610 2.580 2.650 308,000 797,670 2.5898 1.650 1.631 1.650 1.631 1.675 487,179 1.6373 -2.97%
2014-07-31 0 2.690 2.610 2.700 2.620 2.700 293,000 782,230 2.6697 1.701 1.650 1.707 1.656 1.707 463,452 1.6878 -0.37%
2014-07-30 0 2.700 2.580 2.700 2.510 2.700 312,000 812,630 2.6046 1.707 1.631 1.707 1.587 1.707 493,506 1.6466 2.27%
2014-07-29 0 2.640 2.600 2.650 2.600 2.700 731,000 1,922,290 2.6297 1.669 1.644 1.675 1.644 1.707 1,156,258 1.6625 -0.75%
2014-07-28 0 2.660 2.660 2.680 2.610 2.700 601,000 1,584,990 2.6373 1.682 1.682 1.694 1.650 1.707 950,631 1.6673 -3.27%
2014-07-25 0 2.750 2.740 2.750 2.740 2.800 1,077,000 2,977,140 2.7643 1.739 1.732 1.739 1.732 1.770 1,703,543 1.7476 -1.79%
2014-07-24 0 2.800 2.790 2.800 2.760 2.870 1,477,000 4,170,820 2.8238 1.770 1.764 1.770 1.745 1.814 2,336,243 1.7853 1.08%
2014-07-23 0 2.770 2.770 2.820 2.700 2.820 921,000 2,531,540 2.7487 1.751 1.751 1.783 1.707 1.783 1,456,790 1.7378 -0.72%
2014-07-22 0 2.790 2.790 2.810 2.640 2.830 2,380,000 6,457,340 2.7132 1.764 1.764 1.777 1.669 1.789 3,764,561 1.7153 7.31%
2014-07-21 1 - - - - - 0 0 - 1.644 - - - - 0 - 0.00%
2014-07-18 0 2.600 2.600 2.630 2.590 2.620 193,000 500,680 2.5942 1.644 1.644 1.663 1.637 1.656 305,277 1.6401 0.39%
2014-07-17 0 2.590 2.580 2.600 2.550 2.590 708,020 1,821,010 2.5720 1.637 1.631 1.644 1.612 1.637 1,119,910 1.6260 1.97%
2014-07-16 0 2.540 2.530 2.540 2.510 2.550 177,800 451,210 2.5377 1.606 1.599 1.606 1.587 1.612 281,235 1.6044 0.79%
2014-07-15 0 2.520 2.520 2.540 2.510 2.520 108,000 271,700 2.5157 1.593 1.593 1.606 1.587 1.593 170,829 1.5905 0.40%
2014-07-14 0 2.510 2.500 2.530 2.510 2.510 12,100 30,367 2.5097 1.587 1.581 1.599 1.587 1.587 19,139 1.5866 0.00%
2014-07-11 0 2.510 2.500 2.530 2.500 2.510 96,000 240,500 2.5052 1.587 1.581 1.599 1.581 1.587 151,848 1.5838 0.00%
2014-07-10 0 2.510 2.500 2.530 2.470 2.510 1,076,000 2,699,870 2.5092 1.587 1.581 1.599 1.562 1.587 1,701,961 1.5863 0.40%
2014-07-09 0 2.500 2.480 2.510 2.460 2.510 153,000 379,430 2.4799 1.581 1.568 1.587 1.555 1.587 242,008 1.5678 -0.40%
2014-07-08 0 2.510 2.480 2.550 2.460 2.510 46,000 114,830 2.4963 1.587 1.568 1.612 1.555 1.587 72,760 1.5782 1.21%
2014-07-07 0 2.480 2.460 2.480 2.460 2.520 122,000 304,240 2.4938 1.568 1.555 1.568 1.555 1.593 192,973 1.5766 -1.59%
2014-07-04 0 2.520 2.520 2.530 2.520 2.520 36,000 90,720 2.5200 1.593 1.593 1.599 1.593 1.593 56,943 1.5932 0.00%
2014-07-03 0 2.520 2.520 2.550 2.520 2.550 175,000 443,830 2.5362 1.593 1.593 1.612 1.593 1.612 276,806 1.6034 -1.18%
2014-07-02 0 2.550 2.500 2.550 2.480 2.550 320,000 809,710 2.5303 1.612 1.581 1.612 1.568 1.612 506,160 1.5997 2.00%
2014-06-30 0 2.500 2.490 2.500 2.500 2.550 371,000 933,650 2.5166 1.581 1.574 1.581 1.581 1.612 586,829 1.5910 -1.57%
2014-06-27 0 2.540 2.540 2.550 2.520 2.540 72,000 182,510 2.5349 1.606 1.606 1.612 1.593 1.606 113,886 1.6026 0.00%
2014-06-26 0 2.540 2.480 2.540 2.490 2.540 210,000 527,520 2.5120 1.606 1.568 1.606 1.574 1.606 332,167 1.5881 2.42%
2014-06-25 0 2.480 2.470 2.490 2.470 2.480 13,000 32,210 2.4777 1.568 1.562 1.574 1.562 1.568 20,563 1.5664 0.00%
2014-06-24 0 2.480 2.470 2.490 2.450 2.490 451,000 1,112,330 2.4664 1.568 1.562 1.574 1.549 1.574 713,369 1.5593 1.64%
2014-06-23 0 2.440 2.440 2.470 2.440 2.450 84,000 205,400 2.4452 1.543 1.543 1.562 1.543 1.549 132,867 1.5459 -0.81%
2014-06-20 0 2.460 2.450 2.540 2.440 2.460 1,113,000 2,719,450 2.4434 1.555 1.549 1.606 1.543 1.555 1,760,486 1.5447 1.23%
2014-06-19 0 2.430 2.430 2.480 2.410 2.430 1,395,000 3,382,550 2.4248 1.536 1.536 1.568 1.524 1.536 2,206,539 1.5330 0.41%
2014-06-18 0 2.420 2.420 2.450 2.410 2.420 1,525,000 3,690,460 2.4200 1.530 1.530 1.549 1.524 1.530 2,412,166 1.5299 0.00%
2014-06-17 0 2.420 2.410 2.420 2.420 2.420 376,000 909,820 2.4197 1.530 1.524 1.530 1.530 1.530 594,737 1.5298 0.00%
2014-06-16 0 2.420 2.420 2.490 2.400 2.420 110,000 265,140 2.4104 1.530 1.530 1.574 1.517 1.530 173,992 1.5239 0.41%
2014-06-13 0 2.410 2.410 2.420 2.410 2.420 114,000 275,740 2.4188 1.524 1.524 1.530 1.524 1.530 180,319 1.5292 0.00%
2014-06-12 0 2.410 2.410 2.420 2.410 2.420 109,000 263,740 2.4196 1.524 1.524 1.530 1.524 1.530 172,411 1.5297 0.00%
2014-06-11 0 2.410 2.410 2.420 2.410 2.430 802,000 1,945,890 2.4263 1.524 1.524 1.530 1.524 1.536 1,268,562 1.5339 -0.82%
2014-06-10 0 2.430 2.420 2.430 2.430 2.430 550,000 1,336,500 2.4300 1.536 1.530 1.536 1.536 1.536 869,962 1.5363 0.41%
2014-06-09 0 2.420 2.400 2.420 2.420 2.420 50,000 121,000 2.4200 1.530 1.517 1.530 1.530 1.530 79,087 1.5300 0.00%
2014-06-06 0 2.420 2.420 2.430 2.420 2.430 160,000 388,700 2.4294 1.530 1.530 1.536 1.530 1.536 253,080 1.5359 -0.41%
2014-06-05 0 2.430 2.420 2.430 2.430 2.430 579,000 1,406,970 2.4300 1.536 1.530 1.536 1.536 1.536 915,832 1.5363 0.41%
2014-06-04 0 2.420 2.420 2.470 2.420 2.420 35,000 84,700 2.4200 1.530 1.530 1.562 1.530 1.530 55,361 1.5300 0.00%
2014-06-03 0 2.420 2.420 2.430 2.420 2.430 366,000 889,030 2.4290 1.530 1.530 1.536 1.530 1.536 578,920 1.5357 -0.41%
2014-05-30 0 2.430 2.430 2.470 2.430 2.430 16,000 38,880 2.4300 1.536 1.536 1.562 1.536 1.536 25,308 1.5363 -0.41%
2014-05-29 0 2.440 2.440 2.480 2.440 2.440 22,000 53,680 2.4400 1.543 1.543 1.568 1.543 1.543 34,798 1.5426 0.00%
2014-05-28 0 2.440 2.440 2.480 2.440 2.450 177,000 432,280 2.4423 1.543 1.543 1.568 1.543 1.549 279,969 1.5440 -2.01%
2014-05-27 0 2.490 2.490 2.500 2.440 2.470 81,000 198,690 2.4530 1.574 1.574 1.581 1.543 1.562 128,122 1.5508 2.05%
2014-05-26 0 2.440 2.440 2.470 2.440 2.440 15,000 36,600 2.4400 1.543 1.543 1.562 1.543 1.543 23,726 1.5426 0.00%
2014-05-23 0 2.440 2.440 2.460 2.440 2.440 10,000 24,400 2.4400 1.543 1.543 1.555 1.543 1.543 15,817 1.5426 -0.81%
2014-05-22 0 2.460 2.440 2.540 2.440 2.470 145,000 356,800 2.4607 1.555 1.543 1.606 1.543 1.562 229,354 1.5557 1.23%
2014-05-21 0 2.430 2.430 2.460 2.430 2.430 25,000 60,650 2.4260 1.536 1.536 1.555 1.536 1.536 39,544 1.5337 0.00%
2014-05-20 0 2.430 2.420 2.460 2.430 2.430 186,000 451,980 2.4300 1.536 1.530 1.555 1.536 1.536 294,205 1.5363 0.00%
2014-05-19 0 2.430 2.420 2.460 - - 0 0 - 1.536 1.530 1.555 - - 0 - 0.00%
2014-05-16 0 2.430 2.430 2.470 2.420 2.430 9,000 21,830 2.4256 1.536 1.536 1.562 1.530 1.536 14,236 1.5335 -0.82%
2014-05-15 0 2.450 2.430 2.460 2.470 2.470 4,000 9,880 2.4700 1.549 1.536 1.555 1.562 1.562 6,327 1.5616 -0.41%
2014-05-14 0 2.460 2.460 2.470 2.460 2.460 12,000 29,520 2.4600 1.555 1.555 1.562 1.555 1.555 18,981 1.5552 1.65%
2014-05-13 0 2.420 2.400 2.420 - - 0 0 - 1.530 1.517 1.530 - - 0 - -0.41%
2014-05-12 0 2.430 2.410 2.430 2.440 2.440 2,000 4,880 2.4400 1.536 1.524 1.536 1.543 1.543 3,163 1.5426 -0.41%
2014-05-09 0 2.440 2.420 2.440 2.440 2.440 20,000 48,800 2.4400 1.543 1.530 1.543 1.543 1.543 31,635 1.5426 -0.41%
2014-05-08 0 2.450 2.450 2.470 2.450 2.450 20,000 49,000 2.4500 1.549 1.549 1.562 1.549 1.549 31,635 1.5489 -0.41%
2014-05-07 0 2.460 2.460 2.470 2.450 2.460 38,000 93,200 2.4526 1.555 1.555 1.562 1.549 1.555 60,106 1.5506 0.82%
2014-05-05 0 2.440 2.440 2.470 2.440 2.460 67,000 164,580 2.4564 1.543 1.543 1.562 1.543 1.555 105,977 1.5530 1.56%
2014-05-02 0 2.480 2.460 2.540 - - 0 0 - 1.519 1.507 1.556 - - 0 - 0.00%
2014-04-30 0 2.480 2.450 2.480 - - 0 0 - 1.519 1.501 1.519 - - 0 - -0.40%
2014-04-29 0 2.490 2.490 2.500 2.490 2.500 67,000 167,440 2.4991 1.525 1.525 1.531 1.525 1.531 109,391 1.5307 -0.40%
2014-04-28 0 2.500 2.500 2.520 2.500 2.500 44,000 110,000 2.5000 1.531 1.531 1.543 1.531 1.531 71,839 1.5312 1.21%
2014-04-25 0 2.470 2.470 2.580 2.470 2.470 50,000 123,500 2.4700 1.513 1.513 1.580 1.513 1.513 81,635 1.5128 -1.20%
2014-04-24 0 2.500 2.490 2.510 2.500 2.500 53,000 132,500 2.5000 1.531 1.525 1.537 1.531 1.531 86,533 1.5312 0.00%
2014-04-23 0 2.500 2.480 2.500 2.500 2.510 20,000 50,100 2.5050 1.531 1.519 1.531 1.531 1.537 32,654 1.5343 -0.40%
2014-04-22 0 2.510 2.500 2.510 2.520 2.520 6,000 15,120 2.5200 1.537 1.531 1.537 1.543 1.543 9,796 1.5435 0.00%
2014-04-17 0 2.510 2.500 2.520 2.510 2.510 76,000 190,760 2.5100 1.537 1.531 1.543 1.537 1.537 124,086 1.5373 0.00%
2014-04-16 0 2.510 2.510 2.530 2.510 2.510 43,000 107,930 2.5100 1.537 1.537 1.550 1.537 1.537 70,206 1.5373 0.00%
2014-04-15 0 2.510 2.510 2.520 2.510 2.540 109,000 274,980 2.5228 1.537 1.537 1.543 1.537 1.556 177,965 1.5451 -1.18%
2014-04-14 0 2.540 2.540 2.550 - - 0 0 - 1.556 1.556 1.562 - - 0 - 0.40%
2014-04-11 0 2.530 2.530 2.570 2.520 2.520 15,000 37,800 2.5200 1.550 1.550 1.574 1.543 1.543 24,491 1.5435 0.00%
2014-04-10 0 2.530 2.520 2.530 2.530 2.540 100,000 253,100 2.5310 1.550 1.543 1.550 1.550 1.556 163,270 1.5502 0.00%
2014-04-09 0 2.530 2.510 2.530 - - 0 0 - 1.550 1.537 1.550 - - 0 - -0.78%
2014-04-08 0 2.550 2.500 2.570 2.500 2.570 81,000 203,670 2.5144 1.562 1.531 1.574 1.531 1.574 132,249 1.5400 1.59%
2014-04-07 0 2.510 2.500 2.560 2.510 2.510 22,000 55,220 2.5100 1.537 1.531 1.568 1.537 1.537 35,920 1.5373 0.00%
2014-04-04 0 2.510 2.510 2.560 2.500 2.520 75,000 188,170 2.5089 1.537 1.537 1.568 1.531 1.543 122,453 1.5367 0.00%
2014-04-03 0 2.510 2.510 2.530 2.500 2.540 247,000 622,940 2.5220 1.537 1.537 1.550 1.531 1.556 403,278 1.5447 -0.79%
2014-04-02 0 2.530 2.520 2.530 2.500 2.540 126,000 318,210 2.5255 1.550 1.543 1.550 1.531 1.556 205,721 1.5468 0.00%
2014-04-01 0 2.530 2.500 2.580 2.480 2.530 471,000 1,174,950 2.4946 1.550 1.531 1.580 1.519 1.550 769,004 1.5279 2.85%
2014-03-31 0 2.460 2.450 2.470 2.470 2.470 49,000 121,030 2.4700 1.507 1.501 1.513 1.513 1.513 80,003 1.5128 0.00%
2014-03-28 0 2.460 2.460 2.490 2.420 2.460 102,000 248,160 2.4329 1.507 1.507 1.525 1.482 1.507 166,536 1.4901 0.82%
2014-03-27 0 2.440 2.450 2.470 2.440 2.500 177,000 436,790 2.4677 1.494 1.501 1.513 1.494 1.531 288,989 1.5114 -2.79%
2014-03-26 0 2.510 2.510 2.530 2.510 2.520 20,000 50,220 2.5110 1.537 1.537 1.550 1.537 1.543 32,654 1.5379 0.00%
2014-03-25 0 2.510 2.500 2.540 2.510 2.540 129,000 324,920 2.5188 1.537 1.531 1.556 1.537 1.556 210,619 1.5427 -1.95%
2014-03-24 0 2.560 2.560 2.570 2.530 2.540 30,000 76,170 2.5390 1.568 1.568 1.574 1.550 1.556 48,981 1.5551 0.79%
2014-03-21 0 2.540 2.550 2.590 2.540 2.550 61,000 155,220 2.5446 1.556 1.562 1.586 1.556 1.562 99,595 1.5585 0.79%
2014-03-20 0 2.520 2.520 2.550 2.500 2.560 129,000 328,390 2.5457 1.543 1.543 1.562 1.531 1.568 210,619 1.5592 -1.56%
2014-03-19 0 2.560 2.560 2.600 2.550 2.590 36,000 92,250 2.5625 1.568 1.568 1.592 1.562 1.586 58,777 1.5695 0.00%
2014-03-18 0 2.560 2.560 2.600 2.550 2.550 10,000 25,500 2.5500 1.568 1.568 1.592 1.562 1.562 16,327 1.5618 0.00%
2014-03-17 0 2.560 2.560 2.630 2.550 2.600 90,000 231,310 2.5701 1.568 1.568 1.611 1.562 1.592 146,943 1.5741 0.39%
2014-03-14 0 2.550 2.550 2.630 2.550 2.550 20,000 51,000 2.5500 1.562 1.562 1.611 1.562 1.562 32,654 1.5618 -2.67%
2014-03-13 0 2.620 2.580 2.670 2.620 2.620 114,000 298,680 2.6200 1.605 1.580 1.635 1.605 1.605 186,128 1.6047 -1.50%
2014-03-12 0 2.660 2.620 2.680 2.560 2.680 544,000 1,412,540 2.5966 1.629 1.605 1.641 1.568 1.641 888,191 1.5904 3.91%
2014-03-11 0 2.560 2.560 2.580 2.550 2.560 22,000 56,120 2.5509 1.568 1.568 1.580 1.562 1.568 35,920 1.5624 1.19%
2014-03-10 0 2.530 2.520 2.560 2.520 2.530 34,000 85,780 2.5229 1.550 1.543 1.568 1.543 1.550 55,512 1.5453 0.00%
2014-03-07 0 2.530 2.530 2.560 2.530 2.580 273,000 694,320 2.5433 1.550 1.550 1.568 1.550 1.580 445,728 1.5577 -0.39%
2014-03-06 0 2.540 2.530 2.540 2.540 2.550 12,000 30,510 2.5425 1.556 1.550 1.556 1.556 1.562 19,592 1.5572 0.40%
2014-03-05 0 2.530 2.520 2.540 2.540 2.580 35,000 89,350 2.5529 1.550 1.543 1.556 1.556 1.580 57,145 1.5636 -1.94%
2014-03-04 0 2.580 2.580 2.590 2.550 2.580 176,000 450,020 2.5569 1.580 1.580 1.586 1.562 1.580 287,356 1.5661 1.18%
2014-03-03 0 2.550 2.550 2.580 2.500 2.600 117,000 300,140 2.5653 1.562 1.562 1.580 1.531 1.592 191,026 1.5712 2.00%
2014-02-28 0 2.500 2.500 2.530 2.500 2.550 332,000 833,250 2.5098 1.531 1.531 1.550 1.531 1.562 542,058 1.5372 0.81%
2014-02-27 0 2.480 2.480 2.500 2.480 2.530 389,000 970,700 2.4954 1.519 1.519 1.531 1.519 1.550 635,122 1.5284 -0.80%
2014-02-26 0 2.500 2.500 2.510 2.480 2.500 97,000 242,060 2.4955 1.531 1.531 1.537 1.519 1.531 158,372 1.5284 0.00%
2014-02-25 0 2.500 2.500 2.510 2.470 2.500 619,000 1,538,680 2.4858 1.531 1.531 1.537 1.513 1.531 1,010,644 1.5225 1.21%
2014-02-24 0 2.470 2.470 2.490 2.450 2.500 79,000 195,170 2.4705 1.513 1.513 1.525 1.501 1.531 128,984 1.5131 -0.40%
2014-02-21 0 2.480 2.450 2.500 2.420 2.510 296,000 731,180 2.4702 1.519 1.501 1.531 1.482 1.537 483,281 1.5130 -0.80%
2014-02-20 0 2.500 2.490 2.520 2.490 2.500 20,000 49,980 2.4990 1.531 1.525 1.543 1.525 1.531 32,654 1.5306 0.81%
2014-02-19 0 2.480 2.480 2.520 2.430 2.500 248,000 615,110 2.4803 1.519 1.519 1.543 1.488 1.531 404,911 1.5191 1.22%
2014-02-18 0 2.450 2.450 2.460 2.410 2.430 89,000 215,150 2.4174 1.501 1.501 1.507 1.476 1.488 145,311 1.4806 0.82%
2014-02-17 0 2.430 2.430 2.450 2.420 2.420 30,000 72,600 2.4200 1.488 1.488 1.501 1.482 1.482 48,981 1.4822 0.00%
2014-02-14 0 2.430 2.420 2.470 2.430 2.450 533,000 1,303,080 2.4448 1.488 1.482 1.513 1.488 1.501 870,232 1.4974 -1.62%
2014-02-13 0 2.470 2.470 2.480 2.440 2.470 42,000 103,480 2.4638 1.513 1.513 1.519 1.494 1.513 68,574 1.5090 0.82%
2014-02-12 0 2.450 2.450 2.490 2.420 2.470 168,000 407,820 2.4275 1.501 1.501 1.525 1.482 1.513 274,294 1.4868 -0.81%
2014-02-11 0 2.470 2.460 2.480 2.400 2.480 74,000 182,500 2.4662 1.513 1.507 1.519 1.470 1.519 120,820 1.5105 2.92%
2014-02-10 0 2.400 2.400 2.450 2.400 2.400 33,000 79,200 2.4000 1.470 1.470 1.501 1.470 1.470 53,879 1.4700 0.84%
2014-02-07 0 2.380 2.370 2.380 2.370 2.380 23,000 54,540 2.3713 1.458 1.452 1.458 1.452 1.458 37,552 1.4524 0.42%
2014-02-06 0 2.370 2.370 2.400 - - 0 0 - 1.452 1.452 1.470 - - 0 - 1.72%
2014-02-05 0 2.330 2.330 2.380 2.300 2.360 1,030,000 2,387,360 2.3178 1.427 1.427 1.458 1.409 1.445 1,681,686 1.4196 -1.27%
2014-02-04 0 2.360 2.360 2.430 2.360 2.360 35,000 82,600 2.3600 1.445 1.445 1.488 1.445 1.445 57,145 1.4455 -0.42%
2014-01-30 0 2.370 2.370 2.380 2.370 2.370 68,000 161,160 2.3700 1.452 1.452 1.458 1.452 1.452 111,024 1.4516 -0.42%
2014-01-29 0 2.380 2.380 2.430 2.380 2.380 10,000 23,800 2.3800 1.458 1.458 1.488 1.458 1.458 16,327 1.4577 0.42%
2014-01-28 0 2.370 2.370 2.420 2.350 2.380 735,000 1,735,860 2.3617 1.452 1.452 1.482 1.439 1.458 1,200,038 1.4465 0.00%
2014-01-27 0 2.370 2.370 2.390 2.370 2.410 304,000 728,980 2.3980 1.452 1.452 1.464 1.452 1.476 496,342 1.4687 -2.07%
2014-01-24 0 2.420 2.420 2.440 2.410 2.430 205,000 494,950 2.4144 1.482 1.482 1.494 1.476 1.488 334,704 1.4788 -0.41%
2014-01-23 0 2.430 2.430 2.490 2.400 2.430 201,000 483,060 2.4033 1.488 1.488 1.525 1.470 1.488 328,174 1.4720 1.25%
2014-01-22 0 2.400 2.400 2.480 2.400 2.400 20,000 48,000 2.4000 1.470 1.470 1.519 1.470 1.470 32,654 1.4700 0.84%
2014-01-21 0 2.380 2.340 2.400 2.330 2.430 859,000 2,037,910 2.3724 1.458 1.433 1.470 1.427 1.488 1,402,493 1.4531 -2.86%
2014-01-20 0 2.450 2.450 2.480 2.450 2.510 244,000 598,400 2.4525 1.501 1.501 1.519 1.501 1.537 398,380 1.5021 -2.39%
2014-01-17 0 2.510 2.510 2.540 2.490 2.550 528,000 1,327,030 2.5133 1.537 1.537 1.556 1.525 1.562 862,068 1.5394 2.03%
2014-01-16 0 2.460 2.460 2.520 2.440 2.530 154,000 380,640 2.4717 1.507 1.507 1.543 1.494 1.550 251,437 1.5139 -3.53%
2014-01-15 0 2.550 2.530 2.550 2.510 2.570 281,000 715,060 2.5447 1.562 1.550 1.562 1.537 1.574 458,790 1.5586 1.19%
2014-01-14 0 2.520 2.500 2.530 2.430 2.560 909,000 2,272,390 2.4999 1.543 1.531 1.550 1.488 1.568 1,484,129 1.5311 4.56%
2014-01-13 0 2.410 2.400 2.420 2.370 2.430 802,000 1,927,330 2.4032 1.476 1.470 1.482 1.452 1.488 1,309,429 1.4719 3.88%
2014-01-10 0 2.320 2.310 2.340 2.300 2.350 148,000 345,420 2.3339 1.421 1.415 1.433 1.409 1.439 241,640 1.4295 -1.28%
2014-01-09 0 2.350 2.350 2.360 2.330 2.380 189,000 444,800 2.3534 1.439 1.439 1.445 1.427 1.458 308,581 1.4414 -0.84%
2014-01-08 0 2.370 2.330 2.370 2.370 2.370 235,000 556,950 2.3700 1.452 1.427 1.452 1.452 1.452 383,686 1.4516 -0.42%
2014-01-07 0 2.380 2.320 2.380 2.310 2.380 182,000 431,200 2.3692 1.458 1.421 1.458 1.415 1.458 297,152 1.4511 0.42%
2014-01-06 0 2.370 2.310 2.370 2.270 2.380 261,000 607,410 2.3272 1.452 1.415 1.452 1.390 1.458 426,136 1.4254 1.72%
2014-01-03 0 2.330 2.300 2.330 2.270 2.330 766,000 1,767,790 2.3078 1.427 1.409 1.427 1.390 1.427 1,250,652 1.4135 -0.43%
2014-01-02 0 2.340 2.340 2.350 2.330 2.350 339,000 792,960 2.3391 1.433 1.433 1.439 1.427 1.439 553,487 1.4327 0.43%
2013-12-31 0 2.330 2.330 2.350 2.300 2.330 209,000 486,910 2.3297 1.427 1.427 1.439 1.409 1.427 341,235 1.4269 0.00%
2013-12-30 0 2.330 2.310 2.330 2.330 2.350 40,000 93,440 2.3360 1.427 1.415 1.427 1.427 1.439 65,308 1.4308 -0.85%
2013-12-27 0 2.350 2.350 2.360 2.300 2.360 264,000 619,030 2.3448 1.439 1.439 1.445 1.409 1.445 431,034 1.4362 -0.42%
2013-12-24 0 2.360 2.340 2.400 2.320 2.380 225,000 533,760 2.3723 1.445 1.433 1.470 1.421 1.458 367,359 1.4530 -0.42%
2013-12-23 0 2.370 2.350 2.380 2.370 2.370 41,000 97,170 2.3700 1.452 1.439 1.458 1.452 1.452 66,941 1.4516 0.00%
2013-12-20 0 2.370 2.360 2.370 2.310 2.380 682,000 1,613,120 2.3653 1.452 1.445 1.452 1.415 1.458 1,113,505 1.4487 -0.42%
2013-12-19 0 2.380 2.380 2.400 2.360 2.450 314,000 752,140 2.3954 1.458 1.458 1.470 1.445 1.501 512,669 1.4671 -1.65%
2013-12-18 0 2.420 2.400 2.420 2.380 2.420 251,000 601,170 2.3951 1.482 1.470 1.482 1.458 1.482 409,809 1.4670 0.41%
2013-12-17 0 2.410 2.410 2.420 2.370 2.460 831,000 2,020,680 2.4316 1.476 1.476 1.482 1.452 1.507 1,356,778 1.4893 0.00%
2013-12-16 0 2.410 2.410 2.420 2.340 2.430 1,072,000 2,564,050 2.3918 1.476 1.476 1.482 1.433 1.488 1,750,259 1.4650 1.69%
2013-12-13 0 2.370 2.370 2.380 2.310 2.420 1,594,000 3,754,220 2.3552 1.452 1.452 1.458 1.415 1.482 2,602,531 1.4425 -0.42%
2013-12-12 0 2.380 2.370 2.380 2.220 2.450 4,830,000 11,207,240 2.3203 1.458 1.452 1.458 1.360 1.501 7,885,964 1.4212 15.53%
2013-12-11 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 1.262 - - - - 0 - 0.00%
2013-12-06 0 2.060 2.060 2.080 2.030 2.100 180,000 370,730 2.0596 1.262 1.262 1.274 1.243 1.286 293,887 1.2615 -0.96%
2013-12-05 0 2.080 2.070 2.090 2.060 2.100 503,000 1,047,280 2.0821 1.274 1.268 1.280 1.262 1.286 821,250 1.2752 0.97%
2013-12-04 0 2.060 2.050 2.080 2.000 2.060 142,000 289,580 2.0393 1.262 1.256 1.274 1.225 1.262 231,844 1.2490 1.98%
2013-12-03 0 2.020 2.020 2.040 2.000 2.080 402,000 812,830 2.0220 1.237 1.237 1.249 1.225 1.274 656,347 1.2384 -2.42%
2013-12-02 0 2.070 2.070 2.120 2.070 2.110 74,000 154,260 2.0846 1.268 1.268 1.298 1.268 1.292 120,820 1.2768 -2.36%
2013-11-29 0 2.120 2.080 2.120 2.030 2.120 452,000 935,710 2.0702 1.298 1.274 1.298 1.243 1.298 737,983 1.2679 3.41%
2013-11-28 0 2.050 2.050 2.060 2.050 2.070 205,000 421,360 2.0554 1.256 1.256 1.262 1.256 1.268 334,704 1.2589 -0.97%
2013-11-27 0 2.070 2.050 2.070 2.020 2.100 275,000 566,810 2.0611 1.268 1.256 1.268 1.237 1.286 448,994 1.2624 1.47%
2013-11-26 0 2.040 2.040 2.050 2.030 2.060 441,000 905,300 2.0528 1.249 1.249 1.256 1.243 1.262 720,023 1.2573 -0.97%
2013-11-25 0 2.060 2.060 2.070 2.060 2.120 711,000 1,474,630 2.0740 1.262 1.262 1.268 1.262 1.298 1,160,853 1.2703 0.98%
2013-11-22 0 2.040 2.030 2.060 1.980 2.200 2,515,000 5,257,650 2.0905 1.249 1.243 1.262 1.213 1.347 4,106,252 1.2804 2.00%
2013-11-21 0 2.000 1.990 2.010 1.840 2.000 1,127,000 2,180,680 1.9349 1.225 1.219 1.231 1.127 1.225 1,840,058 1.1851 4.71%
2013-11-20 0 1.910 1.910 1.940 1.910 1.930 179,000 342,680 1.9144 1.170 1.170 1.188 1.170 1.182 292,254 1.1725 -1.55%
2013-11-19 0 1.940 1.930 1.940 1.930 1.950 218,000 423,220 1.9414 1.188 1.182 1.188 1.182 1.194 355,930 1.1891 0.52%
2013-11-18 0 1.930 1.930 1.940 1.890 1.940 748,000 1,443,840 1.9303 1.182 1.182 1.188 1.158 1.188 1,221,263 1.1823 1.58%
2013-11-15 0 1.900 1.890 1.900 1.830 1.920 598,000 1,122,020 1.8763 1.164 1.158 1.164 1.121 1.176 976,357 1.1492 -2.06%
2013-11-14 0 1.940 1.930 1.960 1.900 1.960 188,000 362,620 1.9288 1.188 1.182 1.200 1.164 1.200 306,948 1.1814 0.52%
2013-11-13 0 1.930 1.930 1.950 1.930 1.960 152,000 296,200 1.9487 1.182 1.182 1.194 1.182 1.200 248,171 1.1935 -1.03%
2013-11-12 0 1.950 1.950 1.960 1.950 2.000 71,000 139,830 1.9694 1.194 1.194 1.200 1.194 1.225 115,922 1.2062 -1.52%
2013-11-11 0 1.980 1.970 1.980 1.970 1.980 128,000 252,270 1.9709 1.213 1.207 1.213 1.207 1.213 208,986 1.2071 -1.49%
2013-11-08 0 2.010 2.000 2.010 1.980 2.030 339,000 677,950 1.9999 1.231 1.225 1.231 1.213 1.243 553,487 1.2249 0.50%
2013-11-07 0 2.000 1.990 2.000 2.000 2.040 189,000 379,060 2.0056 1.225 1.219 1.225 1.225 1.249 308,581 1.2284 -0.99%
2013-11-06 0 2.020 2.010 2.030 2.010 2.040 111,000 224,090 2.0188 1.237 1.231 1.243 1.231 1.249 181,230 1.2365 -1.46%
2013-11-05 0 2.050 2.000 2.050 1.990 2.050 162,000 323,490 1.9969 1.256 1.225 1.256 1.219 1.256 264,498 1.2230 1.99%
2013-11-04 0 2.010 2.010 2.050 2.010 2.040 237,000 477,420 2.0144 1.231 1.231 1.256 1.231 1.249 386,951 1.2338 -1.95%
2013-11-01 0 2.050 2.030 2.050 2.050 2.070 68,000 139,820 2.0562 1.256 1.243 1.256 1.256 1.268 111,024 1.2594 0.99%
2013-10-31 0 2.030 2.030 2.040 2.010 2.030 149,000 301,780 2.0254 1.243 1.243 1.249 1.231 1.243 243,273 1.2405 1.50%
2013-10-30 0 2.000 1.990 2.030 1.990 2.010 268,000 535,590 1.9985 1.225 1.219 1.243 1.219 1.231 437,565 1.2240 -0.50%
2013-10-29 0 2.010 2.010 2.050 2.010 2.010 5,000 10,050 2.0100 1.231 1.231 1.256 1.231 1.231 8,164 1.2311 0.00%
2013-10-28 0 2.010 2.010 2.030 2.010 2.030 159,000 321,680 2.0231 1.231 1.231 1.243 1.231 1.243 259,600 1.2391 -0.99%
2013-10-25 0 2.030 2.030 2.060 2.020 2.050 310,000 629,880 2.0319 1.243 1.243 1.262 1.237 1.256 506,138 1.2445 0.00%
2013-10-24 0 2.030 2.030 2.050 2.020 2.030 30,000 60,660 2.0220 1.243 1.243 1.256 1.237 1.243 48,981 1.2384 0.00%
2013-10-23 0 2.030 2.030 2.060 2.030 2.040 212,000 430,560 2.0309 1.243 1.243 1.262 1.243 1.249 346,133 1.2439 0.00%
2013-10-22 0 2.030 2.020 2.030 2.020 2.060 389,000 793,860 2.0408 1.243 1.237 1.243 1.237 1.262 635,122 1.2499 -1.46%
2013-10-21 0 2.060 2.050 2.060 2.050 2.100 238,000 489,240 2.0556 1.262 1.256 1.262 1.256 1.286 388,584 1.2590 -1.90%
2013-10-18 0 2.100 2.080 2.100 2.100 2.150 168,000 355,390 2.1154 1.286 1.274 1.286 1.286 1.317 274,294 1.2957 0.48%
2013-10-17 0 2.090 2.080 2.100 2.050 2.110 493,000 1,026,910 2.0830 1.280 1.274 1.286 1.256 1.292 804,923 1.2758 0.00%
2013-10-16 0 2.090 2.090 2.100 2.070 2.100 3,000 6,240 2.0800 1.280 1.280 1.286 1.268 1.286 4,898 1.2740 1.95%
2013-10-15 0 2.050 2.050 2.070 2.040 2.110 688,000 1,422,230 2.0672 1.256 1.256 1.268 1.249 1.292 1,123,301 1.2661 -2.84%
2013-10-11 0 2.110 2.100 2.110 2.080 2.110 391,000 818,410 2.0931 1.292 1.286 1.292 1.274 1.292 638,388 1.2820 0.00%
2013-10-10 0 2.110 2.090 2.130 2.110 2.110 150,000 316,500 2.1100 1.292 1.280 1.305 1.292 1.292 244,906 1.2923 -1.40%
2013-10-09 0 2.140 2.110 2.140 2.090 2.140 258,000 544,470 2.1103 1.311 1.292 1.311 1.280 1.311 421,238 1.2925 1.90%
2013-10-08 0 2.100 2.100 2.110 2.100 2.120 103,000 216,510 2.1020 1.286 1.286 1.292 1.286 1.298 168,169 1.2875 0.48%
2013-10-07 0 2.090 2.110 2.120 2.080 2.100 448,000 936,530 2.0905 1.280 1.292 1.298 1.274 1.286 731,452 1.2804 -2.34%
2013-10-04 0 2.140 2.100 2.140 - - 0 0 - 1.311 1.286 1.311 - - 0 - 0.00%
2013-10-03 0 2.140 2.100 2.140 2.120 2.160 53,000 112,800 2.1283 1.311 1.286 1.311 1.298 1.323 86,533 1.3035 1.90%
2013-10-02 0 2.100 2.100 2.130 2.090 2.100 220,000 460,200 2.0918 1.286 1.286 1.305 1.280 1.286 359,195 1.2812 -2.33%
2013-09-30 0 2.150 2.130 2.180 - - 0 0 - 1.317 1.305 1.335 - - 0 - 0.00%
2013-09-27 0 2.150 2.150 2.210 2.150 2.170 362,000 782,540 2.1617 1.317 1.317 1.354 1.317 1.329 591,039 1.3240 -2.27%
2013-09-26 0 2.200 2.190 2.220 2.150 2.220 804,000 1,768,730 2.1999 1.347 1.341 1.360 1.317 1.360 1,312,695 1.3474 -0.90%
2013-09-25 0 2.220 2.190 2.230 2.200 2.220 108,000 238,600 2.2093 1.360 1.341 1.366 1.347 1.360 176,332 1.3531 -0.45%
2013-09-24 0 2.230 2.230 2.250 2.220 2.230 231,000 512,930 2.2205 1.366 1.366 1.378 1.360 1.366 377,155 1.3600 0.45%
2013-09-23 0 2.220 2.190 2.230 2.110 2.230 515,000 1,126,380 2.1871 1.360 1.341 1.366 1.292 1.366 840,843 1.3396 3.26%
2013-09-19 0 2.150 2.130 2.200 2.110 2.270 203,000 439,960 2.1673 1.317 1.305 1.347 1.292 1.390 331,439 1.3274 -1.38%
2013-09-18 0 2.180 2.160 2.180 2.180 2.200 105,000 230,100 2.1914 1.335 1.323 1.335 1.335 1.347 171,434 1.3422 -2.68%
2013-09-17 0 2.240 2.170 2.240 2.130 2.240 260,000 567,280 2.1818 1.372 1.329 1.372 1.305 1.372 424,503 1.3363 2.75%
2013-09-16 0 2.180 2.180 2.190 2.170 2.170 24,000 52,080 2.1700 1.335 1.335 1.341 1.329 1.329 39,185 1.3291 0.46%
2013-09-13 0 2.170 2.170 2.200 2.170 2.220 75,000 165,710 2.2095 1.329 1.329 1.347 1.329 1.360 122,453 1.3533 -2.25%
2013-09-12 0 2.220 2.200 2.220 2.160 2.230 556,000 1,221,590 2.1971 1.360 1.347 1.360 1.323 1.366 907,784 1.3457 2.78%
2013-09-11 0 2.160 2.160 2.170 2.120 2.170 92,000 198,350 2.1560 1.323 1.323 1.329 1.298 1.329 150,209 1.3205 2.86%
2013-09-10 0 2.100 2.100 2.150 2.090 2.140 271,000 569,170 2.1003 1.286 1.286 1.317 1.280 1.311 442,463 1.2864 0.48%
2013-09-09 0 2.090 2.090 2.150 2.050 2.100 385,000 801,490 2.0818 1.280 1.280 1.317 1.256 1.286 628,591 1.2751 -1.42%
2013-09-06 0 2.120 2.110 2.120 2.120 2.140 133,000 282,120 2.1212 1.298 1.292 1.298 1.298 1.311 217,150 1.2992 0.00%
2013-09-05 0 2.120 2.120 2.140 2.100 2.160 228,000 488,110 2.1408 1.298 1.298 1.311 1.286 1.323 372,257 1.3112 0.95%
2013-09-04 0 2.100 2.090 2.100 2.090 2.100 97,000 203,230 2.0952 1.286 1.280 1.286 1.280 1.286 158,372 1.2832 0.48%
2013-09-03 0 2.090 2.070 2.100 2.030 2.090 212,000 438,530 2.0685 1.280 1.268 1.286 1.243 1.280 346,133 1.2669 2.96%
2013-09-02 0 2.030 2.030 2.080 2.020 2.050 150,000 304,390 2.0293 1.243 1.243 1.274 1.237 1.256 244,906 1.2429 -0.98%
2013-08-30 0 2.050 2.030 2.090 2.050 2.050 10,000 20,500 2.0500 1.256 1.243 1.280 1.256 1.256 16,327 1.2556 0.00%
2013-08-29 0 2.050 2.050 2.090 2.050 2.110 252,000 518,660 2.0582 1.256 1.256 1.280 1.256 1.292 411,442 1.2606 -1.44%
2013-08-28 0 2.080 2.070 2.090 2.040 2.100 139,000 286,800 2.0633 1.274 1.268 1.280 1.249 1.286 226,946 1.2637 -1.42%
2013-08-27 0 2.110 2.080 2.130 - - 9,000 18,720 2.0800 1.292 1.274 1.305 - - 14,694 1.2740 0.00%
2013-08-26 0 2.110 2.080 2.110 2.080 2.110 309,000 644,330 2.0852 1.292 1.274 1.292 1.274 1.292 504,506 1.2772 1.44%
2013-08-23 0 2.080 2.080 2.120 2.070 2.080 108,000 224,000 2.0741 1.274 1.274 1.298 1.268 1.274 176,332 1.2703 0.48%
2013-08-22 0 2.070 2.060 2.090 2.060 2.090 208,000 430,330 2.0689 1.268 1.262 1.280 1.262 1.280 339,603 1.2672 -3.27%
2013-08-21 0 2.140 2.070 2.140 2.060 2.160 214,000 456,930 2.1352 1.311 1.268 1.311 1.262 1.323 349,399 1.3078 2.88%
2013-08-20 0 2.080 2.060 2.090 2.050 2.090 217,000 450,190 2.0746 1.274 1.262 1.280 1.256 1.280 354,297 1.2707 -0.95%
2013-08-19 0 2.100 2.100 2.120 2.080 2.110 394,000 827,290 2.0997 1.286 1.286 1.298 1.274 1.292 643,286 1.2860 3.45%
2013-08-16 0 2.030 2.030 2.050 2.020 2.080 478,000 980,800 2.0519 1.243 1.243 1.256 1.237 1.274 780,433 1.2567 -2.40%
2013-08-15 0 2.080 2.070 2.100 2.000 2.160 1,776,000 3,713,670 2.0910 1.274 1.268 1.286 1.225 1.323 2,899,684 1.2807 -4.15%
2013-08-13 0 2.170 2.140 2.170 2.140 2.220 389,000 847,610 2.1789 1.329 1.311 1.329 1.311 1.360 635,122 1.3346 1.40%
2013-08-12 0 2.140 2.120 2.150 2.100 2.150 207,000 439,500 2.1232 1.311 1.298 1.317 1.286 1.317 337,970 1.3004 -0.93%
2013-08-09 0 2.160 2.110 2.180 2.100 2.160 224,000 475,030 2.1207 1.323 1.292 1.335 1.286 1.323 365,726 1.2989 0.00%
2013-08-08 0 2.160 2.110 2.160 2.100 2.170 133,000 280,760 2.1110 1.323 1.292 1.323 1.286 1.329 217,150 1.2929 1.41%
2013-08-07 0 2.130 2.130 2.150 2.100 2.170 68,000 145,780 2.1438 1.305 1.305 1.317 1.286 1.329 111,024 1.3131 -2.74%
2013-08-06 0 2.190 2.100 2.200 - - 0 0 - 1.341 1.286 1.347 - - 0 - 0.00%
2013-08-05 0 2.190 2.130 2.190 2.100 2.190 200,000 430,700 2.1535 1.341 1.305 1.341 1.286 1.341 326,541 1.3190 0.92%
2013-08-02 0 2.170 2.130 2.170 2.030 2.200 590,000 1,245,440 2.1109 1.329 1.305 1.329 1.243 1.347 963,296 1.2929 -1.36%
2013-08-01 0 2.200 2.170 2.200 2.170 2.240 461,000 1,016,130 2.2042 1.347 1.329 1.347 1.329 1.372 752,677 1.3500 -1.79%
2013-07-31 0 2.240 2.230 2.240 2.220 2.370 1,138,000 2,577,970 2.2654 1.372 1.366 1.372 1.360 1.452 1,858,018 1.3875 -4.68%
2013-07-30 0 2.350 2.290 2.360 2.270 2.410 1,428,000 3,352,990 2.3480 1.439 1.403 1.445 1.390 1.476 2,331,502 1.4381 6.33%
2013-07-29 0 2.210 2.210 2.290 2.210 2.220 14,000 30,970 2.2121 1.354 1.354 1.403 1.354 1.360 22,858 1.3549 -0.90%
2013-07-26 0 2.230 2.220 2.280 2.210 2.270 104,000 230,810 2.2193 1.366 1.360 1.396 1.354 1.390 169,801 1.3593 -0.89%
2013-07-25 0 2.250 2.250 2.300 2.250 2.320 288,000 660,910 2.2948 1.378 1.378 1.409 1.378 1.421 470,219 1.4055 0.45%
2013-07-24 0 2.240 2.240 2.280 2.200 2.200 10,000 22,000 2.2000 1.372 1.372 1.396 1.347 1.347 16,327 1.3475 -2.18%
2013-07-23 0 2.290 2.260 2.290 2.220 2.300 30,000 67,800 2.2600 1.403 1.384 1.403 1.360 1.409 48,981 1.3842 2.23%
2013-07-22 0 2.240 2.220 2.240 - - 0 0 - 1.372 1.360 1.372 - - 0 - 0.00%
2013-07-19 0 2.240 2.190 2.270 - - 0 0 - 1.372 1.341 1.390 - - 0 - 0.00%
2013-07-18 0 2.240 2.240 2.250 2.200 2.250 156,000 347,600 2.2282 1.372 1.372 1.378 1.347 1.378 254,702 1.3647 -0.44%
2013-07-17 0 2.250 2.250 2.300 2.250 2.260 25,000 56,260 2.2504 1.378 1.378 1.409 1.378 1.384 40,818 1.3783 0.00%
2013-07-16 0 2.250 2.250 2.290 2.250 2.270 84,000 189,900 2.2607 1.378 1.378 1.403 1.378 1.390 137,147 1.3846 -0.44%
2013-07-15 0 2.260 2.260 2.290 2.230 2.300 245,000 556,550 2.2716 1.384 1.384 1.403 1.366 1.409 400,013 1.3913 -1.74%
2013-07-12 0 2.300 2.280 2.310 2.300 2.300 68,000 156,400 2.3000 1.409 1.396 1.415 1.409 1.409 111,024 1.4087 0.00%
2013-07-11 0 2.300 2.300 2.350 2.300 2.330 116,000 268,480 2.3145 1.409 1.409 1.439 1.409 1.427 189,394 1.4176 -0.86%
2013-07-10 0 2.320 2.300 2.320 2.300 2.320 144,000 332,620 2.3099 1.421 1.409 1.421 1.409 1.421 235,109 1.4147 3.11%
2013-07-09 0 2.250 2.230 2.280 2.250 2.250 20,000 45,000 2.2500 1.378 1.366 1.396 1.378 1.378 32,654 1.3781 0.00%
2013-07-08 0 2.250 2.250 2.280 2.180 2.250 190,000 424,180 2.2325 1.378 1.378 1.396 1.335 1.378 310,214 1.3674 0.45%
2013-07-05 0 2.240 2.220 2.240 2.170 2.250 306,000 681,970 2.2287 1.372 1.360 1.372 1.329 1.378 499,608 1.3650 1.82%
2013-07-04 0 2.200 2.160 2.200 2.160 2.230 120,000 260,070 2.1673 1.347 1.323 1.347 1.323 1.366 195,925 1.3274 1.85%
2013-07-03 0 2.160 2.150 2.220 2.160 2.220 390,000 844,740 2.1660 1.323 1.317 1.360 1.323 1.360 636,755 1.3266 -1.82%
2013-07-02 0 2.200 2.180 2.200 2.180 2.240 327,000 720,200 2.2024 1.347 1.335 1.347 1.335 1.372 533,894 1.3490 -0.90%
2013-06-28 0 2.220 2.210 2.240 2.180 2.220 65,000 142,710 2.1955 1.360 1.354 1.372 1.335 1.360 106,126 1.3447 1.83%
2013-06-27 0 2.180 2.160 2.230 2.120 2.230 343,000 749,790 2.1860 1.335 1.323 1.366 1.298 1.366 560,018 1.3389 -2.24%
2013-06-26 0 2.230 2.230 2.250 2.190 2.260 288,000 640,460 2.2238 1.366 1.366 1.378 1.341 1.384 470,219 1.3620 3.24%
2013-06-25 0 2.160 2.160 2.190 2.150 2.200 383,000 827,910 2.1616 1.323 1.323 1.341 1.317 1.347 625,326 1.3240 -1.82%
2013-06-24 0 2.200 2.200 2.220 2.180 2.300 402,000 885,060 2.2016 1.347 1.347 1.360 1.335 1.409 656,347 1.3485 -6.38%
2013-06-21 0 2.350 2.270 2.350 2.170 2.350 265,000 597,120 2.2533 1.439 1.390 1.439 1.329 1.439 432,667 1.3801 4.91%
2013-06-20 0 2.240 2.240 2.310 2.210 2.390 321,000 726,420 2.2630 1.372 1.372 1.415 1.354 1.464 524,098 1.3860 -6.28%
2013-06-19 0 2.390 2.390 2.450 2.390 2.410 161,000 386,490 2.4006 1.464 1.464 1.501 1.464 1.476 262,865 1.4703 -1.24%
2013-06-18 0 2.420 2.390 2.420 2.400 2.430 90,000 217,320 2.4147 1.482 1.464 1.482 1.470 1.488 146,943 1.4789 0.83%
2013-06-17 0 2.400 2.400 2.430 2.400 2.410 236,000 566,730 2.4014 1.470 1.470 1.488 1.470 1.476 385,318 1.4708 -0.41%
2013-06-14 0 2.410 2.380 2.410 2.300 2.420 580,000 1,372,600 2.3666 1.476 1.458 1.476 1.409 1.482 946,969 1.4495 4.78%
2013-06-13 0 2.300 2.290 2.300 2.270 2.500 1,917,000 4,440,510 2.3164 1.409 1.403 1.409 1.390 1.531 3,129,895 1.4187 -9.80%
2013-06-11 0 2.550 2.530 2.610 2.500 2.640 125,000 320,200 2.5616 1.562 1.550 1.599 1.531 1.617 204,088 1.5689 -3.77%
2013-06-10 0 2.650 2.650 2.680 2.650 2.720 123,000 330,510 2.6871 1.623 1.623 1.641 1.623 1.666 200,823 1.6458 -2.57%
2013-06-07 0 2.720 2.710 2.730 2.700 2.720 120,000 325,310 2.7109 1.666 1.660 1.672 1.654 1.666 195,925 1.6604 0.00%
2013-06-06 0 2.720 2.720 2.810 2.720 2.760 132,000 361,860 2.7414 1.666 1.666 1.721 1.666 1.690 215,517 1.6790 -1.81%
2013-06-05 0 2.770 2.770 2.820 2.770 2.780 40,000 111,020 2.7755 1.697 1.697 1.727 1.697 1.703 65,308 1.6999 0.00%
2013-06-04 0 2.770 2.770 2.860 2.710 2.780 35,000 96,670 2.7620 1.697 1.697 1.752 1.660 1.703 57,145 1.6917 2.21%
2013-06-03 0 2.710 2.710 2.850 2.710 2.710 13,000 35,230 2.7100 1.660 1.660 1.746 1.660 1.660 21,225 1.6598 -1.45%
2013-05-31 0 2.750 2.730 2.820 2.750 2.810 174,000 483,350 2.7779 1.684 1.672 1.727 1.684 1.721 284,091 1.7014 -1.79%
2013-05-30 0 2.800 2.790 2.800 2.790 2.830 203,000 569,060 2.8033 1.715 1.709 1.715 1.709 1.733 331,439 1.7169 -1.41%
2013-05-29 0 2.840 2.830 2.900 2.820 2.970 338,000 980,010 2.8994 1.739 1.733 1.776 1.727 1.819 551,854 1.7758 -4.70%
2013-05-28 0 2.980 2.970 3.000 2.980 3.100 123,000 372,850 3.0313 1.825 1.819 1.837 1.825 1.899 200,823 1.8566 -2.93%
2013-05-27 0 3.070 2.990 3.070 2.800 3.070 611,000 1,788,600 2.9273 1.880 1.831 1.880 1.715 1.880 997,583 1.7929 7.34%
2013-05-24 0 2.860 2.810 2.840 2.750 2.890 238,000 665,730 2.7972 1.752 1.721 1.739 1.684 1.770 388,584 1.7132 4.00%
2013-05-23 0 2.750 2.720 2.760 2.630 2.900 399,000 1,108,250 2.7776 1.684 1.666 1.690 1.611 1.776 651,449 1.7012 -4.18%
2013-05-22 0 2.870 2.870 3.000 2.870 2.880 58,000 166,960 2.8786 1.758 1.758 1.837 1.758 1.764 94,697 1.7631 -1.03%
2013-05-21 0 2.900 2.900 2.960 2.850 2.970 351,000 1,027,550 2.9275 1.776 1.776 1.813 1.746 1.819 573,079 1.7930 0.35%
2013-05-20 0 2.890 2.870 2.890 2.850 3.060 815,000 2,417,790 2.9666 1.770 1.758 1.770 1.746 1.874 1,330,654 1.8170 -6.17%
2013-05-16 0 3.080 3.080 3.100 3.080 3.100 177,000 546,100 3.0853 1.886 1.886 1.899 1.886 1.899 288,989 1.8897 -2.53%
2013-05-15 0 3.160 3.160 3.180 3.120 3.170 241,000 758,190 3.1460 1.935 1.935 1.948 1.911 1.942 393,482 1.9269 0.64%
2013-05-14 0 3.140 3.120 3.150 3.060 3.260 474,000 1,503,720 3.1724 1.923 1.911 1.929 1.874 1.997 773,902 1.9430 -1.87%
2013-05-13 0 3.200 3.190 3.200 3.150 3.260 978,000 3,138,020 3.2086 1.960 1.954 1.960 1.929 1.997 1,596,785 1.9652 1.59%
2013-05-10 0 3.150 3.130 3.150 2.920 3.160 1,001,000 3,099,970 3.0969 1.929 1.917 1.929 1.788 1.935 1,634,337 1.8968 6.78%
2013-05-09 0 2.950 2.940 2.950 2.830 2.960 997,000 2,899,290 2.9080 1.807 1.801 1.807 1.733 1.813 1,627,807 1.7811 4.98%
2013-05-08 0 2.810 2.810 2.830 2.770 2.920 334,000 945,000 2.8293 1.721 1.721 1.733 1.697 1.788 545,323 1.7329 -2.77%
2013-05-07 0 2.890 2.860 2.900 2.800 2.930 655,000 1,892,530 2.8894 1.770 1.752 1.776 1.715 1.795 1,069,422 1.7697 3.93%
2013-05-06 0 2.860 2.830 2.860 2.800 2.930 762,000 2,165,680 2.8421 1.703 1.685 1.703 1.667 1.745 1,279,620 1.6924 -1.38%
2013-05-03 0 2.900 2.880 2.920 2.840 3.010 1,116,560 3,264,127 2.9234 1.727 1.715 1.739 1.691 1.792 1,875,030 1.7408 1.75%
2013-05-02 0 2.850 2.840 2.860 2.590 2.900 1,659,000 4,553,480 2.7447 1.697 1.691 1.703 1.542 1.727 2,785,945 1.6344 10.47%
2013-04-30 0 2.580 2.580 2.600 2.530 2.600 1,293,000 3,333,150 2.5778 1.536 1.536 1.548 1.507 1.548 2,171,324 1.5351 4.45%
2013-04-29 0 2.470 2.470 2.480 2.270 2.480 681,000 1,644,950 2.4155 1.471 1.471 1.477 1.352 1.477 1,143,598 1.4384 12.27%
2013-04-26 0 2.200 2.180 2.200 2.200 2.200 50,000 110,000 2.2000 1.310 1.298 1.310 1.310 1.310 83,965 1.3101 0.00%
2013-04-25 0 2.200 2.190 2.300 2.170 2.340 93,000 204,120 2.1948 1.310 1.304 1.370 1.292 1.393 156,174 1.3070 1.38%
2013-04-24 0 2.170 2.170 2.280 2.150 2.180 154,000 334,230 2.1703 1.292 1.292 1.358 1.280 1.298 258,611 1.2924 -0.46%
2013-04-23 0 2.180 2.140 2.180 2.180 2.180 29,000 63,220 2.1800 1.298 1.274 1.298 1.298 1.298 48,699 1.2982 0.00%
2013-04-22 0 2.180 2.160 2.180 2.150 2.200 67,000 146,650 2.1888 1.298 1.286 1.298 1.280 1.310 112,513 1.3034 0.93%
2013-04-19 0 2.160 2.160 2.200 2.160 2.160 64,000 138,240 2.1600 1.286 1.286 1.310 1.286 1.286 107,475 1.2863 0.00%
2013-04-18 0 2.160 2.140 2.200 2.110 2.240 72,000 155,480 2.1594 1.286 1.274 1.310 1.256 1.334 120,909 1.2859 -0.92%
2013-04-17 0 2.180 2.180 2.200 2.180 2.200 76,000 166,360 2.1889 1.298 1.298 1.310 1.298 1.310 127,626 1.3035 1.40%
2013-04-16 0 2.150 2.140 2.250 2.140 2.150 30,000 64,400 2.1467 1.280 1.274 1.340 1.274 1.280 50,379 1.2783 -1.38%
2013-04-15 0 2.180 2.150 2.210 - - 0 0 - 1.298 1.280 1.316 - - 0 - 0.00%
2013-04-12 0 2.180 2.170 2.200 2.180 2.220 214,000 468,570 2.1896 1.298 1.292 1.310 1.298 1.322 359,368 1.3039 -0.46%
2013-04-11 0 2.190 2.180 2.190 2.180 2.210 69,000 151,020 2.1887 1.304 1.298 1.304 1.298 1.316 115,871 1.3033 0.92%
2013-04-10 0 2.170 2.170 2.250 - - 0 0 - 1.292 1.292 1.340 - - 0 - 0.93%
2013-04-09 0 2.150 2.130 2.230 - - 0 0 - 1.280 1.268 1.328 - - 0 - 0.00%
2013-04-08 0 2.150 2.110 2.200 2.150 2.160 59,000 126,780 2.1488 1.280 1.256 1.310 1.280 1.286 99,078 1.2796 0.00%
2013-04-05 0 2.150 2.080 2.170 2.100 2.150 31,000 65,740 2.1206 1.280 1.239 1.292 1.251 1.280 52,058 1.2628 -6.52%
2013-04-03 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 1.370 1.370 1.399 1.370 1.370 16,793 1.3696 -0.43%
2013-04-02 0 2.310 2.310 2.340 2.310 2.320 35,000 80,870 2.3106 1.376 1.376 1.393 1.376 1.382 58,775 1.3759 0.43%
2013-03-28 0 2.300 2.300 2.350 2.300 2.300 5,000 11,500 2.3000 1.370 1.370 1.399 1.370 1.370 8,396 1.3696 -2.13%
2013-03-27 0 2.350 2.350 2.410 2.320 2.320 9,000 20,880 2.3200 1.399 1.399 1.435 1.382 1.382 15,114 1.3815 -1.26%
2013-03-26 0 2.380 2.300 2.380 2.350 2.380 31,000 73,180 2.3606 1.417 1.370 1.417 1.399 1.417 52,058 1.4057 3.93%
2013-03-25 0 2.290 2.290 2.340 2.280 2.340 202,000 464,660 2.3003 1.364 1.364 1.393 1.358 1.393 339,217 1.3698 0.44%
2013-03-22 0 2.280 2.280 2.300 2.250 2.300 115,000 261,880 2.2772 1.358 1.358 1.370 1.340 1.370 193,119 1.3561 -1.72%
2013-03-21 0 2.320 2.300 2.320 2.280 2.320 70,000 160,080 2.2869 1.382 1.370 1.382 1.358 1.382 117,550 1.3618 1.75%
2013-03-20 0 2.280 2.280 2.310 2.250 2.330 240,000 546,560 2.2773 1.358 1.358 1.376 1.340 1.387 403,030 1.3561 -0.87%
2013-03-19 0 2.300 2.300 2.360 2.300 2.300 6,000 13,800 2.3000 1.370 1.370 1.405 1.370 1.370 10,076 1.3696 -0.86%
2013-03-18 0 2.320 2.320 2.360 2.300 2.390 131,000 309,070 2.3593 1.382 1.382 1.405 1.370 1.423 219,987 1.4049 -3.33%
2013-03-15 0 2.400 2.360 2.420 2.360 2.440 105,000 253,080 2.4103 1.429 1.405 1.441 1.405 1.453 176,326 1.4353 -0.83%
2013-03-14 0 2.420 2.420 2.450 2.390 2.420 156,000 375,400 2.4064 1.441 1.441 1.459 1.423 1.441 261,969 1.4330 0.41%
2013-03-13 0 2.410 2.310 2.410 2.300 2.410 306,000 715,950 2.3397 1.435 1.376 1.435 1.370 1.435 513,863 1.3933 0.42%
2013-03-12 0 2.400 2.380 2.400 2.400 2.410 27,000 64,870 2.4026 1.429 1.417 1.429 1.429 1.435 45,341 1.4307 -2.44%
2013-03-11 0 2.460 2.420 2.460 2.400 2.460 281,000 683,490 2.4323 1.465 1.441 1.465 1.429 1.465 471,881 1.4484 2.07%
2013-03-08 0 2.410 2.410 2.460 2.410 2.450 137,000 335,130 2.4462 1.435 1.435 1.465 1.435 1.459 230,063 1.4567 1.69%
2013-03-07 0 2.370 2.370 2.420 2.350 2.440 405,000 968,990 2.3926 1.411 1.411 1.441 1.399 1.453 680,113 1.4247 -2.87%
2013-03-06 0 2.440 2.450 2.500 2.430 2.500 94,000 229,770 2.4444 1.453 1.459 1.489 1.447 1.489 157,853 1.4556 -1.61%
2013-03-05 0 2.480 2.440 2.580 2.430 2.480 21,000 51,530 2.4538 1.477 1.453 1.536 1.447 1.477 35,265 1.4612 2.06%
2013-03-04 0 2.430 2.430 2.450 2.430 2.450 41,000 100,030 2.4398 1.447 1.447 1.459 1.447 1.459 68,851 1.4528 -0.82%
2013-03-01 0 2.450 2.450 2.470 2.450 2.450 126,000 308,700 2.4500 1.459 1.459 1.471 1.459 1.459 211,591 1.4589 0.41%
2013-02-28 0 2.440 2.420 2.440 2.440 2.440 44,000 107,360 2.4400 1.453 1.441 1.453 1.453 1.453 73,889 1.4530 1.24%
2013-02-27 0 2.410 2.400 2.450 2.400 2.450 215,000 518,350 2.4109 1.435 1.429 1.459 1.429 1.459 361,048 1.4357 -2.03%
2013-02-26 0 2.460 2.420 2.490 2.290 2.460 550,000 1,318,670 2.3976 1.465 1.441 1.483 1.364 1.465 923,610 1.4277 -1.20%
2013-02-25 0 2.490 2.430 2.500 2.430 2.670 862,000 2,207,390 2.5608 1.483 1.447 1.489 1.447 1.590 1,447,549 1.5249 -4.60%
2013-02-22 0 2.610 2.610 2.640 2.570 2.620 184,000 477,450 2.5948 1.554 1.554 1.572 1.530 1.560 308,990 1.5452 1.56%
2013-02-21 0 2.570 2.570 2.590 2.560 2.640 190,000 496,010 2.6106 1.530 1.530 1.542 1.524 1.572 319,065 1.5546 0.00%
2013-02-20 0 2.570 2.570 2.630 2.530 2.660 219,000 571,670 2.6104 1.530 1.530 1.566 1.507 1.584 367,765 1.5544 0.00%
2013-02-19 0 2.570 2.570 2.610 2.570 2.610 100,000 258,650 2.5865 1.530 1.530 1.554 1.530 1.554 167,929 1.5402 -1.91%
2013-02-18 0 2.620 2.620 2.640 2.570 2.650 206,000 535,120 2.5977 1.560 1.560 1.572 1.530 1.578 345,934 1.5469 3.56%
2013-02-15 0 2.530 2.530 2.580 2.470 2.530 63,000 157,250 2.4960 1.507 1.507 1.536 1.471 1.507 105,795 1.4864 1.20%
2013-02-14 0 2.500 2.490 2.500 2.500 2.500 17,000 42,500 2.5000 1.489 1.483 1.489 1.489 1.489 28,548 1.4887 -1.19%
2013-02-08 0 2.530 2.530 2.600 2.350 2.600 552,000 1,378,750 2.4977 1.507 1.507 1.548 1.399 1.548 926,969 1.4874 4.98%
2013-02-07 0 2.410 2.410 2.460 2.400 2.460 62,000 151,580 2.4448 1.435 1.435 1.465 1.429 1.465 104,116 1.4559 -2.03%
2013-02-06 0 2.460 2.460 2.470 2.460 2.500 116,000 287,220 2.4760 1.465 1.465 1.471 1.465 1.489 194,798 1.4745 0.82%
2013-02-05 0 2.440 2.410 2.440 2.360 2.500 993,000 2,408,050 2.4250 1.453 1.435 1.453 1.405 1.489 1,667,536 1.4441 3.39%
2013-02-04 0 2.360 2.360 2.420 2.360 2.480 854,000 2,078,030 2.4333 1.405 1.405 1.441 1.405 1.477 1,434,115 1.4490 -0.84%
2013-02-01 0 2.380 2.360 2.380 2.340 2.380 68,000 160,160 2.3553 1.417 1.405 1.417 1.393 1.417 114,192 1.4026 0.00%
2013-01-31 0 2.380 2.370 2.390 2.380 2.390 64,000 152,460 2.3822 1.417 1.411 1.423 1.417 1.423 107,475 1.4186 0.00%
2013-01-30 0 2.380 2.380 2.400 2.310 2.400 119,000 282,740 2.3760 1.417 1.417 1.429 1.376 1.429 199,836 1.4149 2.15%
2013-01-29 0 2.330 2.330 2.380 2.310 2.360 31,000 72,060 2.3245 1.387 1.387 1.417 1.376 1.405 52,058 1.3842 -3.72%
2013-01-28 0 2.420 2.360 2.420 2.260 2.450 184,000 440,410 2.3935 1.441 1.405 1.441 1.346 1.459 308,990 1.4253 7.56%
2013-01-25 0 2.250 2.250 2.360 2.250 2.320 68,000 157,620 2.3179 1.340 1.340 1.405 1.340 1.382 114,192 1.3803 -3.02%
2013-01-24 0 2.320 2.320 2.330 2.220 2.320 272,000 615,420 2.2626 1.382 1.382 1.387 1.322 1.382 456,767 1.3473 1.75%
2013-01-23 0 2.280 2.280 2.300 2.280 2.330 129,000 298,420 2.3133 1.358 1.358 1.370 1.358 1.387 216,629 1.3776 -1.72%
2013-01-22 0 2.320 2.320 2.360 2.320 2.350 206,000 482,340 2.3415 1.382 1.382 1.405 1.382 1.399 345,934 1.3943 -0.85%
2013-01-21 0 2.340 2.340 2.380 2.340 2.390 131,000 309,150 2.3599 1.393 1.393 1.417 1.393 1.423 219,987 1.4053 -0.85%
2013-01-18 0 2.360 2.360 2.370 2.340 2.400 237,000 561,980 2.3712 1.405 1.405 1.411 1.393 1.429 397,992 1.4120 0.00%
2013-01-17 0 2.360 2.330 2.360 2.340 2.360 89,000 208,920 2.3474 1.405 1.387 1.405 1.393 1.405 149,457 1.3979 0.85%
2013-01-16 0 2.340 2.340 2.370 2.340 2.340 62,000 145,080 2.3400 1.393 1.393 1.411 1.393 1.393 104,116 1.3934 -0.85%
2013-01-15 0 2.360 2.360 2.420 2.320 2.480 359,000 864,680 2.4086 1.405 1.405 1.441 1.382 1.477 602,866 1.4343 0.43%
2013-01-14 0 2.350 2.340 2.350 2.340 2.350 100,000 234,700 2.3470 1.399 1.393 1.399 1.393 1.399 167,929 1.3976 -2.08%
2013-01-11 0 2.400 2.390 2.400 2.360 2.500 398,000 948,740 2.3838 1.429 1.423 1.429 1.405 1.489 668,358 1.4195 1.27%
2013-01-10 0 2.370 2.360 2.370 2.320 2.400 672,000 1,597,960 2.3779 1.411 1.405 1.411 1.382 1.429 1,128,484 1.4160 2.60%
2013-01-09 0 2.310 2.290 2.310 2.240 2.400 270,000 620,950 2.2998 1.376 1.364 1.376 1.334 1.429 453,409 1.3695 0.43%
2013-01-08 0 2.300 2.300 2.310 2.210 2.350 729,000 1,666,210 2.2856 1.370 1.370 1.376 1.316 1.399 1,224,204 1.3611 4.07%
2013-01-07 0 2.210 2.180 2.200 2.060 2.210 663,000 1,409,510 2.1260 1.316 1.298 1.310 1.227 1.316 1,113,370 1.2660 8.33%
2013-01-04 0 2.040 2.040 2.050 2.040 2.060 154,000 316,020 2.0521 1.215 1.215 1.221 1.215 1.227 258,611 1.2220 -1.45%
2013-01-03 0 2.070 2.060 2.070 2.050 2.090 41,000 84,490 2.0607 1.233 1.227 1.233 1.221 1.245 68,851 1.2271 0.98%
2013-01-02 0 2.050 2.030 2.060 1.960 2.080 236,000 478,890 2.0292 1.221 1.209 1.227 1.167 1.239 396,313 1.2084 1.99%
2012-12-31 0 2.010 1.900 2.010 - - 0 0 - 1.197 1.131 1.197 - - 0 - 0.00%
2012-12-28 0 2.010 2.000 2.010 2.010 2.010 40,000 80,400 2.0100 1.197 1.191 1.197 1.197 1.197 67,172 1.1969 0.50%
2012-12-27 0 2.000 1.980 2.030 1.990 2.030 64,000 127,660 1.9947 1.191 1.179 1.209 1.185 1.209 107,475 1.1878 0.50%
2012-12-24 0 1.990 1.990 2.000 1.980 1.980 5,000 9,900 1.9800 1.185 1.185 1.191 1.179 1.179 8,396 1.1791 0.51%
2012-12-21 0 1.980 1.980 1.990 1.970 2.000 55,000 108,440 1.9716 1.179 1.179 1.185 1.173 1.191 92,361 1.1741 1.02%
2012-12-20 0 1.960 1.960 2.000 1.960 1.980 16,000 31,480 1.9675 1.167 1.167 1.191 1.167 1.179 26,869 1.1716 -1.01%
2012-12-19 0 1.980 1.980 2.020 1.960 1.980 98,000 193,580 1.9753 1.179 1.179 1.203 1.167 1.179 164,571 1.1763 -0.50%
2012-12-18 0 1.990 1.980 1.990 1.970 1.990 156,000 309,580 1.9845 1.185 1.179 1.185 1.173 1.185 261,969 1.1817 1.02%
2012-12-17 0 1.970 1.970 1.990 1.950 2.000 130,000 257,400 1.9800 1.173 1.173 1.185 1.161 1.191 218,308 1.1791 -1.50%
2012-12-14 0 2.000 1.990 2.000 1.990 2.000 113,000 225,970 1.9997 1.191 1.185 1.191 1.185 1.191 189,760 1.1908 0.00%
2012-12-13 0 2.000 2.000 2.020 2.000 2.010 165,000 330,100 2.0006 1.191 1.191 1.203 1.191 1.197 277,083 1.1913 0.00%
2012-12-12 0 2.000 2.000 2.060 1.980 2.080 220,000 452,910 2.0587 1.191 1.191 1.227 1.179 1.239 369,444 1.2259 -0.50%
2012-12-11 0 2.010 2.010 2.030 2.000 2.070 600,000 1,224,000 2.0400 1.197 1.197 1.209 1.191 1.233 1,007,575 1.2148 2.55%
2012-12-10 0 1.960 1.960 1.980 1.900 1.980 65,000 125,130 1.9251 1.167 1.167 1.179 1.131 1.179 109,154 1.1464 3.70%
2012-12-07 0 1.890 1.890 1.950 1.850 1.890 73,000 136,570 1.8708 1.125 1.125 1.161 1.102 1.125 122,588 1.1141 1.61%
2012-12-06 0 1.860 1.860 1.900 1.860 1.890 201,000 376,150 1.8714 1.108 1.108 1.131 1.108 1.125 337,538 1.1144 -1.59%
2012-12-05 0 1.890 1.840 1.890 1.890 1.890 13,000 24,570 1.8900 1.125 1.096 1.125 1.125 1.125 21,831 1.1255 0.53%
2012-12-04 0 1.880 1.830 1.880 - - 0 0 - 1.120 1.090 1.120 - - 0 - 0.00%
2012-12-03 0 1.880 1.840 1.880 1.850 1.880 24,000 44,970 1.8738 1.120 1.096 1.120 1.102 1.120 40,303 1.1158 0.53%
2012-11-30 0 1.870 1.870 1.900 1.870 1.870 8,000 14,960 1.8700 1.114 1.114 1.131 1.114 1.114 13,434 1.1136 -0.53%
2012-11-29 0 1.880 1.850 1.920 1.810 1.920 78,000 146,580 1.8792 1.120 1.102 1.143 1.078 1.143 130,985 1.1191 1.08%
2012-11-28 0 1.860 1.820 1.860 1.820 1.860 51,000 93,500 1.8333 1.108 1.084 1.108 1.084 1.108 85,644 1.0917 -1.06%
2012-11-27 0 1.880 1.830 1.880 1.880 1.880 36,000 67,680 1.8800 1.120 1.090 1.120 1.120 1.120 60,454 1.1195 0.00%
2012-11-26 0 1.880 1.830 1.880 1.880 1.880 30,000 56,400 1.8800 1.120 1.090 1.120 1.120 1.120 50,379 1.1195 1.08%
2012-11-23 0 1.860 1.850 1.860 1.840 1.860 46,000 85,230 1.8528 1.108 1.102 1.108 1.096 1.108 77,247 1.1033 -0.53%
2012-11-22 0 1.870 1.820 1.870 1.810 1.870 23,000 42,410 1.8439 1.114 1.084 1.114 1.078 1.114 38,624 1.0980 0.00%
2012-11-21 0 1.870 1.820 1.960 1.870 1.870 5,000 9,350 1.8700 1.114 1.084 1.167 1.114 1.114 8,396 1.1136 0.00%
2012-11-20 0 1.870 1.870 1.950 - - 0 0 - 1.114 1.114 1.161 - - 0 - 0.54%
2012-11-19 0 1.860 1.860 1.920 1.860 1.880 15,000 27,920 1.8613 1.108 1.108 1.143 1.108 1.120 25,189 1.1084 -1.06%
2012-11-16 0 1.880 1.880 1.990 - - 0 0 - 1.120 1.120 1.185 - - 0 - 0.53%
2012-11-15 0 1.870 1.870 2.000 1.860 1.860 24,000 44,640 1.8600 1.114 1.114 1.191 1.108 1.108 40,303 1.1076 -0.53%
2012-11-14 0 1.880 1.880 1.990 - - 0 0 - 1.120 1.120 1.185 - - 0 - 0.00%
2012-11-13 0 1.880 1.880 1.940 1.880 1.880 20,000 37,600 1.8800 1.120 1.120 1.155 1.120 1.120 33,586 1.1195 -3.59%
2012-11-12 0 1.950 1.890 2.000 - - 0 0 - 1.161 1.125 1.191 - - 0 - 0.00%
2012-11-09 0 1.950 1.950 1.990 1.950 1.950 84,000 163,800 1.9500 1.161 1.161 1.185 1.161 1.161 141,060 1.1612 0.00%
2012-11-08 0 1.950 1.950 1.980 1.950 1.950 176,000 343,200 1.9500 1.161 1.161 1.179 1.161 1.161 295,555 1.1612 0.52%
2012-11-07 0 1.940 1.920 1.950 1.910 1.940 25,000 48,140 1.9256 1.155 1.143 1.161 1.137 1.155 41,982 1.1467 1.04%
2012-11-06 0 1.920 1.920 1.970 1.920 1.970 12,000 23,190 1.9325 1.143 1.143 1.173 1.143 1.173 20,151 1.1508 -2.54%
2012-11-05 0 1.970 1.970 1.980 1.910 1.970 67,000 130,790 1.9521 1.173 1.173 1.179 1.137 1.173 112,513 1.1624 -0.51%
2012-11-02 0 1.980 1.960 1.990 1.980 1.990 29,000 57,620 1.9869 1.179 1.167 1.185 1.179 1.185 48,699 1.1832 3.13%
2012-11-01 0 1.920 1.920 1.940 1.900 1.910 51,000 97,380 1.9094 1.143 1.143 1.155 1.131 1.137 85,644 1.1370 -1.03%
2012-10-31 0 1.940 1.910 1.980 - - 0 0 - 1.155 1.137 1.179 - - 0 - 0.00%
2012-10-30 0 1.940 1.900 1.980 1.940 1.940 10,000 19,400 1.9400 1.155 1.131 1.179 1.155 1.155 16,793 1.1552 0.00%
2012-10-29 0 1.940 1.920 1.940 1.940 2.000 93,000 182,660 1.9641 1.155 1.143 1.155 1.155 1.191 156,174 1.1696 -3.00%
2012-10-26 0 2.000 1.980 2.040 1.980 2.100 219,000 441,720 2.0170 1.191 1.179 1.215 1.179 1.251 367,765 1.2011 2.56%
2012-10-25 0 1.950 1.910 1.960 1.900 2.050 82,000 162,910 1.9867 1.161 1.137 1.167 1.131 1.221 137,702 1.1831 -2.50%
2012-10-24 0 2.000 1.980 2.050 1.950 2.000 37,000 72,850 1.9689 1.191 1.179 1.221 1.161 1.191 62,134 1.1725 2.56%
2012-10-22 0 1.950 1.900 1.960 1.910 1.950 32,000 62,240 1.9450 1.161 1.131 1.167 1.137 1.161 53,737 1.1582 1.04%
2012-10-19 0 1.930 1.930 1.980 1.930 1.930 7,000 13,510 1.9300 1.149 1.149 1.179 1.149 1.149 11,755 1.1493 -0.52%
2012-10-18 0 1.940 1.940 2.000 1.930 1.960 75,000 145,930 1.9457 1.155 1.155 1.191 1.149 1.167 125,947 1.1587 0.52%
2012-10-17 0 1.930 1.900 1.930 1.900 1.950 10,000 19,250 1.9250 1.149 1.131 1.149 1.131 1.161 16,793 1.1463 2.66%
2012-10-16 0 1.880 1.880 1.900 1.880 1.880 15,000 28,200 1.8800 1.120 1.120 1.131 1.120 1.120 25,189 1.1195 2.17%
2012-10-15 0 1.840 1.840 1.900 1.840 1.860 78,000 144,140 1.8479 1.096 1.096 1.131 1.096 1.108 130,985 1.1004 -1.08%
2012-10-12 0 1.860 1.800 1.860 1.860 1.860 26,000 48,360 1.8600 1.108 1.072 1.108 1.108 1.108 43,662 1.1076 0.00%
2012-10-11 0 1.860 1.800 1.860 - - 0 0 - 1.108 1.072 1.108 - - 0 - 0.00%
2012-10-10 0 1.860 1.800 1.860 - - 0 0 - 1.108 1.072 1.108 - - 0 - 0.00%
2012-10-09 0 1.860 1.800 1.860 - - 0 0 - 1.108 1.072 1.108 - - 0 - 0.00%
2012-10-08 0 1.860 1.780 1.860 - - 0 0 - 1.108 1.060 1.108 - - 0 - 0.00%
2012-10-05 0 1.860 1.810 1.860 1.860 1.860 2,000 3,720 1.8600 1.108 1.078 1.108 1.108 1.108 3,359 1.1076 0.00%
2012-10-04 0 1.860 1.770 1.860 - - 0 0 - 1.108 1.054 1.108 - - 0 - 0.00%
2012-10-03 0 1.860 1.780 1.860 - - 0 0 - 1.108 1.060 1.108 - - 0 - 0.00%
2012-09-28 0 1.860 1.800 1.940 - - 0 0 - 1.108 1.072 1.155 - - 0 - 0.00%
2012-09-27 0 1.860 1.820 1.880 1.860 1.860 9,000 16,740 1.8600 1.108 1.084 1.120 1.108 1.108 15,114 1.1076 0.00%
2012-09-26 0 1.860 1.800 1.860 - - 0 0 - 1.108 1.072 1.108 - - 0 - 0.00%
2012-09-25 0 1.860 1.790 1.860 1.790 1.900 39,000 72,440 1.8574 1.108 1.066 1.108 1.066 1.131 65,492 1.1061 1.09%
2012-09-24 0 1.840 1.790 1.930 1.840 1.840 60,000 110,400 1.8400 1.096 1.066 1.149 1.096 1.096 100,757 1.0957 0.00%
2012-09-21 0 1.840 1.840 1.900 - - 0 0 - 1.096 1.096 1.131 - - 0 - 0.00%
2012-09-20 0 1.840 1.770 1.840 1.820 1.840 81,000 148,440 1.8326 1.096 1.054 1.096 1.084 1.096 136,023 1.0913 1.10%
2012-09-19 0 1.820 1.780 1.820 - - 0 0 - 1.084 1.060 1.084 - - 0 - 0.00%
2012-09-18 0 1.820 1.790 1.820 - - 0 0 - 1.084 1.066 1.084 - - 0 - 0.00%
2012-09-17 0 1.820 1.820 1.840 1.820 1.850 22,000 40,520 1.8418 1.084 1.084 1.096 1.084 1.102 36,944 1.0968 -1.62%
2012-09-14 0 1.850 1.830 1.850 1.850 1.850 63,000 116,280 1.8457 1.102 1.090 1.102 1.102 1.102 105,795 1.0991 1.65%
2012-09-13 0 1.820 1.820 1.950 - - 0 0 - 1.084 1.084 1.161 - - 0 - 0.00%
2012-09-12 0 1.820 1.820 1.860 1.820 1.860 108,000 196,780 1.8220 1.084 1.084 1.108 1.084 1.108 181,363 1.0850 -1.62%
2012-09-11 0 1.850 1.800 1.850 - - 0 0 - 1.102 1.072 1.102 - - 0 - 0.00%
2012-09-10 0 1.850 1.850 1.860 1.790 1.850 29,000 53,280 1.8372 1.102 1.102 1.108 1.066 1.102 48,699 1.0941 3.35%
2012-09-07 0 1.790 1.790 1.810 1.780 1.800 40,000 71,480 1.7870 1.066 1.066 1.078 1.060 1.072 67,172 1.0641 1.13%
2012-09-06 0 1.770 1.770 1.800 1.770 1.770 14,000 24,780 1.7700 1.054 1.054 1.072 1.054 1.054 23,510 1.0540 -1.12%
2012-09-05 0 1.790 1.770 1.790 1.790 1.790 6,000 10,740 1.7900 1.066 1.054 1.066 1.066 1.066 10,076 1.0659 0.56%
2012-09-04 0 1.780 1.780 1.800 1.770 1.800 25,000 44,780 1.7912 1.060 1.060 1.072 1.054 1.072 41,982 1.0666 0.56%
2012-09-03 0 1.770 1.770 1.950 1.750 1.850 78,000 137,950 1.7686 1.054 1.054 1.161 1.042 1.102 130,985 1.0532 -4.32%
2012-08-31 0 1.850 1.850 1.960 1.850 1.860 20,000 37,020 1.8510 1.102 1.102 1.167 1.102 1.108 33,586 1.1023 -3.14%
2012-08-30 0 1.910 1.910 1.950 1.910 1.910 19,000 36,290 1.9100 1.137 1.137 1.161 1.137 1.137 31,907 1.1374 0.00%
2012-08-29 0 1.910 1.860 1.910 - - 0 0 - 1.137 1.108 1.137 - - 0 - 0.00%
2012-08-28 0 1.910 1.910 1.940 1.820 1.910 22,000 41,750 1.8977 1.137 1.137 1.155 1.084 1.137 36,944 1.1301 -1.55%
2012-08-27 0 1.940 1.910 1.940 1.940 1.940 10,000 19,400 1.9400 1.155 1.137 1.155 1.155 1.155 16,793 1.1552 0.00%
2012-08-24 0 1.940 1.870 1.960 1.940 1.940 22,000 42,680 1.9400 1.155 1.114 1.167 1.155 1.155 36,944 1.1552 0.00%
2012-08-23 0 1.940 1.910 1.940 1.900 1.950 10,000 19,300 1.9300 1.155 1.137 1.155 1.131 1.161 16,793 1.1493 2.11%
2012-08-22 0 1.900 1.850 1.900 - - 0 0 - 1.131 1.102 1.131 - - 0 - 0.00%
2012-08-21 0 1.900 1.900 1.980 1.890 1.900 38,000 72,030 1.8955 1.131 1.131 1.179 1.125 1.131 63,813 1.1288 1.06%
2012-08-20 0 1.880 1.850 1.880 1.880 1.910 35,000 66,400 1.8971 1.120 1.102 1.120 1.120 1.137 58,775 1.1297 0.00%
2012-08-17 0 1.880 1.880 1.900 1.880 1.890 53,000 100,050 1.8877 1.120 1.120 1.131 1.120 1.125 89,002 1.1241 0.00%
2012-08-16 0 1.880 1.880 1.950 1.860 1.880 31,000 57,680 1.8606 1.120 1.120 1.161 1.108 1.120 52,058 1.1080 -1.05%
2012-08-15 0 1.900 1.900 1.960 1.900 1.910 30,000 57,020 1.9007 1.131 1.131 1.167 1.131 1.137 50,379 1.1318 -2.56%
2012-08-14 0 1.950 1.950 1.960 1.950 1.950 4,000 7,800 1.9500 1.161 1.161 1.167 1.161 1.161 6,717 1.1612 0.00%
2012-08-13 0 1.950 1.920 1.950 1.910 1.960 3,549,000 7,024,010 1.9792 1.161 1.143 1.161 1.137 1.167 5,959,806 1.1786 -0.51%
2012-08-10 0 1.960 1.910 1.960 1.960 1.960 3,000 5,880 1.9600 1.167 1.137 1.167 1.167 1.167 5,038 1.1672 0.00%
2012-08-09 0 1.960 1.920 1.960 1.920 1.960 11,000 21,320 1.9382 1.167 1.143 1.167 1.143 1.167 18,472 1.1542 0.00%
2012-08-08 0 1.960 1.930 1.980 1.950 1.990 43,000 83,910 1.9514 1.167 1.149 1.179 1.161 1.185 72,210 1.1620 -1.01%
2012-08-07 0 1.980 1.970 1.980 1.940 1.990 46,000 89,900 1.9543 1.179 1.173 1.179 1.155 1.185 77,247 1.1638 -0.50%
2012-08-06 0 1.990 1.950 2.020 1.990 1.990 12,000 23,880 1.9900 1.185 1.161 1.203 1.185 1.185 20,151 1.1850 -1.49%
2012-08-03 0 2.020 2.020 2.030 1.900 1.980 95,000 184,800 1.9453 1.203 1.203 1.209 1.131 1.179 159,533 1.1584 -1.46%
2012-08-02 0 2.050 2.020 2.050 2.050 2.050 52,000 106,600 2.0500 1.221 1.203 1.221 1.221 1.221 87,323 1.2208 0.00%
2012-08-01 0 2.050 2.040 2.050 2.050 2.120 142,000 296,010 2.0846 1.221 1.215 1.221 1.221 1.262 238,459 1.2413 1.49%
2012-07-31 0 2.020 2.010 2.040 2.000 2.040 128,000 258,470 2.0193 1.203 1.197 1.215 1.191 1.215 214,949 1.2025 -1.46%
2012-07-30 0 2.050 2.050 2.070 2.020 2.200 159,000 334,570 2.1042 1.221 1.221 1.233 1.203 1.310 267,007 1.2530 -4.65%
2012-07-27 0 2.150 2.150 2.180 2.070 2.210 224,000 482,020 2.1519 1.280 1.280 1.298 1.233 1.316 376,161 1.2814 -1.38%
2012-07-26 0 2.180 2.130 2.150 2.110 2.240 294,000 636,870 2.1662 1.298 1.268 1.280 1.256 1.334 493,712 1.2900 3.32%
2012-07-25 0 2.110 2.080 2.110 2.080 2.170 462,000 982,590 2.1268 1.256 1.239 1.256 1.239 1.292 775,833 1.2665 7.11%
2012-07-24 0 1.970 1.890 1.990 1.970 1.970 10,000 19,700 1.9700 1.173 1.125 1.185 1.173 1.173 16,793 1.1731 -1.01%
2012-07-23 0 1.990 1.870 1.990 1.970 1.990 10,000 19,860 1.9860 1.185 1.114 1.185 1.173 1.185 16,793 1.1826 1.02%
2012-07-20 0 1.970 1.830 1.980 - - 0 0 - 1.173 1.090 1.179 - - 0 - 0.00%
2012-07-19 0 1.970 1.850 1.970 - - 0 0 - 1.173 1.102 1.173 - - 0 - -0.51%
2012-07-18 0 1.980 1.840 2.000 - - 0 0 - 1.179 1.096 1.191 - - 0 - 0.00%
2012-07-17 0 1.980 1.950 1.990 1.960 1.980 223,000 438,940 1.9683 1.179 1.161 1.185 1.167 1.179 374,482 1.1721 2.59%
2012-07-16 0 1.930 1.840 1.930 1.950 1.960 7,000 13,670 1.9529 1.149 1.096 1.149 1.161 1.167 11,755 1.1629 4.32%
2012-07-13 0 1.850 1.830 1.960 1.850 1.860 18,000 33,450 1.8583 1.102 1.090 1.167 1.102 1.108 30,227 1.1066 1.09%
2012-07-12 0 1.830 1.820 1.870 1.790 1.950 105,095 192,599 1.8326 1.090 1.084 1.114 1.066 1.161 176,485 1.0913 -1.08%
2012-07-11 0 1.850 1.800 2.030 - - 0 0 - 1.102 1.072 1.209 - - 0 - 0.00%
2012-07-10 0 1.850 1.800 1.850 - - 0 0 - 1.102 1.072 1.102 - - 0 - 0.00%
2012-07-09 0 1.850 1.830 1.850 - - 0 0 - 1.102 1.090 1.102 - - 0 - 0.00%
2012-07-06 0 1.850 1.840 1.850 - - 0 0 - 1.102 1.096 1.102 - - 0 - 0.00%
2012-07-05 0 1.850 1.830 1.950 - - 0 0 - 1.102 1.090 1.161 - - 0 - 0.00%
2012-07-04 0 1.850 1.820 1.900 - - 0 0 - 1.102 1.084 1.131 - - 0 - 0.00%
2012-07-03 0 1.850 1.840 1.900 1.850 1.850 6,000 11,100 1.8500 1.102 1.096 1.131 1.102 1.102 10,076 1.1017 1.09%
2012-06-29 0 1.830 1.800 1.850 1.830 1.830 12,000 21,960 1.8300 1.090 1.072 1.102 1.090 1.090 20,151 1.0897 1.10%
2012-06-28 0 1.810 1.780 1.830 1.790 1.810 47,000 84,210 1.7917 1.078 1.060 1.090 1.066 1.078 78,927 1.0669 -2.16%
2012-06-27 0 1.850 1.820 1.900 - - 0 0 - 1.102 1.084 1.131 - - 0 - 0.00%
2012-06-26 0 1.850 1.810 1.960 1.800 1.850 12,000 21,700 1.8083 1.102 1.078 1.167 1.072 1.102 20,151 1.0768 -2.63%
2012-06-25 0 1.900 1.820 2.090 1.860 1.900 16,000 29,880 1.8675 1.131 1.084 1.245 1.108 1.131 26,869 1.1121 0.00%
2012-06-22 0 1.900 1.820 1.950 1.900 1.910 38,000 72,280 1.9021 1.131 1.084 1.161 1.131 1.137 63,813 1.1327 -1.55%
2012-06-21 0 1.930 1.910 1.930 - - 0 0 - 1.149 1.137 1.149 - - 0 - 0.00%
2012-06-20 0 1.930 1.930 1.950 1.930 1.930 38,000 73,340 1.9300 1.149 1.149 1.161 1.149 1.149 63,813 1.1493 0.00%
2012-06-19 0 1.930 1.930 1.960 1.930 1.930 15,000 28,950 1.9300 1.149 1.149 1.167 1.149 1.149 25,189 1.1493 0.00%
2012-06-18 0 1.930 1.930 1.940 1.930 1.930 8,000 15,440 1.9300 1.149 1.149 1.155 1.149 1.149 13,434 1.1493 2.12%
2012-06-15 0 1.890 1.880 1.990 1.800 1.900 75,000 141,500 1.8867 1.125 1.120 1.185 1.072 1.131 125,947 1.1235 5.00%
2012-06-14 0 1.800 1.790 2.040 - - 0 0 - 1.072 1.066 1.215 - - 0 - 0.00%
2012-06-13 0 1.800 1.800 1.910 1.780 1.830 25,000 45,000 1.8000 1.072 1.072 1.137 1.060 1.090 41,982 1.0719 0.56%
2012-06-12 0 1.790 1.790 1.820 1.780 1.780 10,000 17,800 1.7800 1.066 1.066 1.084 1.060 1.060 16,793 1.0600 -3.76%
2012-06-11 0 1.860 1.780 2.020 - - 0 0 - 1.108 1.060 1.203 - - 0 - 0.00%
2012-06-08 0 1.860 1.750 2.000 - - 0 0 - 1.108 1.042 1.191 - - 0 - 0.00%
2012-06-07 0 1.860 1.810 1.860 1.800 1.860 24,000 44,400 1.8500 1.108 1.078 1.108 1.072 1.108 40,303 1.1017 3.33%
2012-06-06 0 1.800 1.800 1.850 1.780 1.800 83,000 148,420 1.7882 1.072 1.072 1.102 1.060 1.072 139,381 1.0648 -1.10%
2012-06-05 0 1.820 1.820 1.950 1.810 1.850 83,000 151,950 1.8307 1.084 1.084 1.161 1.078 1.102 139,381 1.0902 -3.19%
2012-06-04 0 1.880 1.850 1.940 1.880 1.880 48,000 90,240 1.8800 1.120 1.102 1.155 1.120 1.120 80,606 1.1195 0.53%
2012-06-01 0 1.870 1.860 2.000 1.870 1.900 92,000 172,340 1.8733 1.114 1.108 1.191 1.114 1.131 154,495 1.1155 -3.11%
2012-05-31 0 1.930 1.900 1.970 - - 0 0 - 1.149 1.131 1.173 - - 0 - 0.00%
2012-05-30 0 1.930 1.900 2.140 - - 0 0 - 1.149 1.131 1.274 - - 0 - 0.00%
2012-05-29 0 1.930 1.930 2.000 1.750 1.930 72,000 131,840 1.8311 1.149 1.149 1.191 1.042 1.149 120,909 1.0904 -1.03%
2012-05-28 0 1.950 1.890 2.120 1.850 1.950 18,000 34,100 1.8944 1.161 1.125 1.262 1.102 1.161 30,227 1.1281 0.00%
2012-05-25 0 1.950 1.950 2.210 1.950 1.960 10,000 19,580 1.9580 1.161 1.161 1.316 1.161 1.167 16,793 1.1660 0.00%
2012-05-24 0 1.950 1.950 2.070 - - 0 0 - 1.161 1.161 1.233 - - 0 - 0.00%
2012-05-23 0 1.950 1.950 2.090 1.950 1.950 12,343 24,037 1.9474 1.161 1.161 1.245 1.161 1.161 20,727 1.1597 -0.51%
2012-05-22 0 1.960 1.900 2.070 - - 0 0 - 1.167 1.131 1.233 - - 0 - 0.00%
2012-05-21 0 1.960 1.960 2.090 1.850 1.960 33,000 64,390 1.9512 1.167 1.167 1.245 1.102 1.167 55,417 1.1619 -2.00%
2012-05-18 0 2.000 1.950 2.000 - - 1,000 2,000 2.0000 1.191 1.161 1.191 - - 1,679 1.1910 -2.91%
2012-05-17 0 2.060 2.060 2.290 1.830 2.000 71,000 138,820 1.9552 1.227 1.227 1.364 1.090 1.191 119,230 1.1643 6.19%
2012-05-16 0 1.940 1.940 2.000 1.910 1.910 3,000 5,730 1.9100 1.155 1.155 1.191 1.137 1.137 5,038 1.1374 -3.48%
2012-05-15 0 2.010 2.010 2.140 2.010 2.040 130,610 267,919 2.0513 1.197 1.197 1.274 1.197 1.215 219,332 1.2215 -2.43%
2012-05-14 0 2.060 2.060 2.140 2.060 2.100 122,000 254,310 2.0845 1.227 1.227 1.274 1.227 1.251 204,874 1.2413 1.48%
2012-05-11 0 2.030 2.000 2.030 2.030 2.100 126,000 257,430 2.0431 1.209 1.191 1.209 1.209 1.251 211,591 1.2166 -1.93%
2012-05-10 0 2.070 2.040 2.070 2.050 2.080 65,000 136,200 2.0954 1.233 1.215 1.233 1.221 1.239 109,154 1.2478 -5.91%
2012-05-09 0 2.200 2.120 2.200 2.100 2.200 115,000 247,440 2.1517 1.310 1.262 1.310 1.251 1.310 193,119 1.2813 2.10%
2012-05-08 0 2.200 2.200 2.250 2.200 2.200 9,000 19,800 2.2000 1.283 1.283 1.312 1.283 1.283 15,431 1.2831 -1.35%
2012-05-07 0 2.230 2.150 2.230 2.200 2.250 70,000 155,440 2.2206 1.301 1.254 1.301 1.283 1.312 120,021 1.2951 2.29%
2012-05-04 0 2.180 2.110 2.180 2.180 2.230 44,000 96,120 2.1845 1.271 1.231 1.271 1.271 1.301 75,442 1.2741 -0.91%
2012-05-03 0 2.200 2.100 2.200 - - 6,000 12,600 2.1000 1.283 1.225 1.283 - - 10,288 1.2248 0.00%
2012-05-02 0 2.200 2.200 2.250 - - 0 0 - 1.283 1.283 1.312 - - 0 - 0.00%
2012-04-30 0 2.200 2.040 2.220 - - 0 0 - 1.283 1.190 1.295 - - 0 - 0.00%
2012-04-27 0 2.200 2.070 2.240 2.200 2.200 2,000 4,400 2.2000 1.283 1.207 1.306 1.283 1.283 3,429 1.2831 0.00%
2012-04-26 0 2.200 2.010 2.200 2.200 2.240 58,000 128,600 2.2172 1.283 1.172 1.283 1.283 1.306 99,446 1.2932 0.00%
2012-04-25 0 2.200 2.050 2.230 2.120 2.200 7,000 15,440 2.2057 1.283 1.196 1.301 1.236 1.283 12,002 1.2864 3.77%
2012-04-24 0 2.120 2.010 2.250 - - 0 0 - 1.236 1.172 1.312 - - 0 - 0.00%
2012-04-23 0 2.120 2.010 2.140 - - 0 0 - 1.236 1.172 1.248 - - 0 - 0.00%
2012-04-20 0 2.120 2.030 2.230 - - 0 0 - 1.236 1.184 1.301 - - 0 - 0.00%
2012-04-19 0 2.120 2.050 2.120 2.120 2.130 60,000 127,300 2.1217 1.236 1.196 1.236 1.236 1.242 102,875 1.2374 0.00%
2012-04-18 0 2.120 2.100 2.240 - - 0 0 - 1.236 1.225 1.306 - - 0 - 0.00%
2012-04-17 0 2.120 2.010 2.220 - - 0 0 - 1.236 1.172 1.295 - - 0 - 0.00%
2012-04-16 0 2.120 2.120 2.150 2.120 2.120 22,000 46,730 2.1241 1.236 1.236 1.254 1.236 1.236 37,721 1.2388 2.42%
2012-04-13 0 2.070 2.070 2.270 2.010 2.190 94,032 200,977 2.1373 1.207 1.207 1.324 1.172 1.277 161,226 1.2466 -8.00%
2012-04-12 0 2.250 2.250 2.270 2.160 2.220 104,000 226,050 2.1736 1.312 1.312 1.324 1.260 1.295 178,317 1.2677 2.74%
2012-04-11 0 2.190 2.130 2.250 2.190 2.250 16,000 35,640 2.2275 1.277 1.242 1.312 1.277 1.312 27,433 1.2991 1.86%
2012-04-10 0 2.150 2.110 2.350 - - 0 0 - 1.254 1.231 1.371 - - 0 - 0.00%
2012-04-05 0 2.150 2.100 2.150 2.150 2.150 20,000 43,000 2.1500 1.254 1.225 1.254 1.254 1.254 34,292 1.2539 1.90%
2012-04-03 0 2.110 2.100 2.110 - - 0 0 - 1.231 1.225 1.231 - - 0 - 0.48%
2012-04-02 0 2.100 2.100 2.120 2.100 2.120 96,000 202,600 2.1104 1.225 1.225 1.236 1.225 1.236 164,600 1.2309 -2.78%
2012-03-30 0 2.160 2.200 2.250 2.160 2.200 67,000 145,130 2.1661 1.260 1.283 1.312 1.260 1.283 114,877 1.2633 -1.82%
2012-03-29 0 2.200 2.200 2.220 2.120 2.150 88,000 188,500 2.1420 1.283 1.283 1.295 1.236 1.254 150,884 1.2493 -2.22%
2012-03-28 0 2.250 2.250 2.280 2.100 2.250 18,000 38,900 2.1611 1.312 1.312 1.330 1.225 1.312 30,863 1.2604 1.35%
2012-03-27 0 2.220 2.160 2.270 - - 0 0 - 1.295 1.260 1.324 - - 0 - 0.00%
2012-03-26 0 2.220 2.120 2.240 - - 0 0 - 1.295 1.236 1.306 - - 0 - 0.00%
2012-03-23 0 2.220 2.150 2.220 2.220 2.220 10,000 22,200 2.2200 1.295 1.254 1.295 1.295 1.295 17,146 1.2948 -0.89%
2012-03-22 0 2.240 2.100 2.240 2.230 2.250 54,000 120,960 2.2400 1.306 1.225 1.306 1.301 1.312 92,588 1.3064 6.67%
2012-03-21 0 2.100 2.100 2.150 2.100 2.100 1,000 2,100 2.1000 1.225 1.225 1.254 1.225 1.225 1,715 1.2248 0.00%
2012-03-20 0 2.100 2.090 2.230 2.100 2.140 64,000 134,960 2.1088 1.225 1.219 1.301 1.225 1.248 109,734 1.2299 -3.23%
2012-03-19 0 2.170 2.150 2.170 2.150 2.170 26,000 56,020 2.1546 1.266 1.254 1.266 1.254 1.266 44,579 1.2566 0.93%
2012-03-16 0 2.150 2.150 2.200 2.150 2.150 20,000 43,000 2.1500 1.254 1.254 1.283 1.254 1.254 34,292 1.2539 -2.27%
2012-03-15 0 2.200 2.190 2.200 2.200 2.250 49,000 109,050 2.2255 1.283 1.277 1.283 1.283 1.312 84,015 1.2980 -4.35%
2012-03-14 0 2.300 2.260 2.300 2.320 2.330 16,000 37,130 2.3206 1.341 1.318 1.341 1.353 1.359 27,433 1.3535 1.77%
2012-03-13 0 2.260 2.250 2.260 2.250 2.320 95,000 215,520 2.2686 1.318 1.312 1.318 1.312 1.353 162,886 1.3231 -1.31%
2012-03-12 0 2.290 2.290 2.350 2.280 2.430 45,000 105,090 2.3353 1.336 1.336 1.371 1.330 1.417 77,156 1.3620 -0.43%
2012-03-09 0 2.300 2.290 2.300 2.290 2.350 130,000 299,680 2.3052 1.341 1.336 1.341 1.336 1.371 222,896 1.3445 0.44%
2012-03-08 0 2.290 2.270 2.290 2.200 2.310 126,000 289,930 2.3010 1.336 1.324 1.336 1.283 1.347 216,038 1.3420 8.53%
2012-03-07 0 2.110 2.110 2.200 2.000 2.200 88,000 183,600 2.0864 1.231 1.231 1.283 1.166 1.283 150,884 1.2168 -5.38%
2012-03-06 0 2.230 2.150 2.230 2.240 2.300 110,000 250,180 2.2744 1.301 1.254 1.301 1.306 1.341 188,605 1.3265 -3.04%
2012-03-05 0 2.300 2.300 2.350 2.300 2.330 99,000 228,040 2.3034 1.341 1.341 1.371 1.341 1.359 169,744 1.3434 -1.29%
2012-03-02 0 2.330 2.330 2.350 2.270 2.350 103,000 235,820 2.2895 1.359 1.359 1.371 1.324 1.371 176,602 1.3353 2.19%
2012-03-01 0 2.280 2.260 2.340 2.260 2.300 104,000 238,080 2.2892 1.330 1.318 1.365 1.318 1.341 178,317 1.3351 -2.98%
2012-02-29 0 2.350 2.320 2.350 2.400 2.430 85,000 204,730 2.4086 1.371 1.353 1.371 1.400 1.417 145,740 1.4048 -1.67%
2012-02-28 0 2.390 2.350 2.390 2.390 2.390 78,000 186,420 2.3900 1.394 1.371 1.394 1.394 1.394 133,738 1.3939 0.00%
2012-02-27 0 2.390 2.390 2.410 2.350 2.430 482,000 1,149,200 2.3842 1.394 1.394 1.406 1.371 1.417 826,431 1.3906 8.14%
2012-02-24 0 2.210 2.190 2.210 2.180 2.220 63,000 139,150 2.2087 1.289 1.277 1.289 1.271 1.295 108,019 1.2882 3.27%
2012-02-23 0 2.140 2.140 2.280 2.130 2.180 18,000 39,020 2.1678 1.248 1.248 1.330 1.242 1.271 30,863 1.2643 -6.14%
2012-02-22 0 2.280 2.140 2.280 - - 0 0 - 1.330 1.248 1.330 - - 0 - -0.87%
2012-02-21 0 2.300 2.120 2.300 - - 0 0 - 1.341 1.236 1.341 - - 0 - -0.86%
2012-02-20 0 2.320 2.170 2.350 2.170 2.320 30,000 68,800 2.2933 1.353 1.266 1.371 1.266 1.353 51,438 1.3375 7.41%
2012-02-17 0 2.160 2.160 2.290 2.150 2.160 19,000 40,870 2.1511 1.260 1.260 1.336 1.254 1.260 32,577 1.2546 0.47%
2012-02-16 0 2.150 2.150 2.300 2.140 2.360 11,000 23,760 2.1600 1.254 1.254 1.341 1.248 1.376 18,860 1.2598 -4.87%
2012-02-15 0 2.260 2.250 2.360 2.250 2.260 25,000 56,450 2.2580 1.318 1.312 1.376 1.312 1.318 42,865 1.3169 0.89%
2012-02-14 0 2.240 2.230 2.360 2.240 2.240 22,000 49,280 2.2400 1.306 1.301 1.376 1.306 1.306 37,721 1.3064 0.00%
2012-02-13 0 2.240 2.240 2.360 2.220 2.290 45,000 101,640 2.2587 1.306 1.306 1.376 1.295 1.336 77,156 1.3173 -2.18%
2012-02-10 0 2.290 2.230 2.300 2.290 2.360 67,000 155,680 2.3236 1.336 1.301 1.341 1.336 1.376 114,877 1.3552 -2.55%
2012-02-09 0 2.350 2.310 2.350 2.190 2.350 62,000 140,660 2.2687 1.371 1.347 1.371 1.277 1.371 106,304 1.3232 4.44%
2012-02-08 0 2.250 2.180 2.250 2.200 2.250 28,000 62,600 2.2357 1.312 1.271 1.312 1.283 1.312 48,008 1.3039 4.65%
2012-02-07 0 2.150 2.150 2.220 2.050 2.180 40,120 86,084 2.1457 1.254 1.254 1.295 1.196 1.271 68,789 1.2514 -3.15%
2012-02-06 0 2.220 2.220 2.300 2.220 2.380 81,000 185,540 2.2906 1.295 1.295 1.341 1.295 1.388 138,882 1.3360 -4.31%
2012-02-03 0 2.320 2.300 2.320 2.160 2.360 120,000 273,890 2.2824 1.353 1.341 1.353 1.260 1.376 205,750 1.3312 7.41%
2012-02-02 0 2.160 2.120 2.160 2.110 2.160 168,000 361,440 2.1514 1.260 1.236 1.260 1.231 1.260 288,051 1.2548 8.00%
2012-02-01 0 2.000 1.960 2.130 - - 0 0 - 1.166 1.143 1.242 - - 0 - 0.00%
2012-01-31 0 2.000 1.960 2.110 - - 0 0 - 1.166 1.143 1.231 - - 0 - 0.00%
2012-01-30 0 2.000 1.990 2.130 - - 0 0 - 1.166 1.161 1.242 - - 0 - 0.00%
2012-01-27 0 2.000 1.930 2.000 2.000 2.000 1,000 2,000 2.0000 1.166 1.126 1.166 1.166 1.166 1,715 1.1665 0.00%
2012-01-26 0 2.000 1.910 2.170 - - 0 0 - 1.166 1.114 1.266 - - 0 - 0.00%
2012-01-20 0 2.000 1.990 2.060 - - 0 0 - 1.166 1.161 1.201 - - 0 - 0.00%
2012-01-19 0 2.000 1.900 2.080 - - 0 0 - 1.166 1.108 1.213 - - 0 - 0.00%
2012-01-18 0 2.000 1.910 2.060 2.000 2.000 19,000 38,000 2.0000 1.166 1.114 1.201 1.166 1.166 32,577 1.1665 1.01%
2012-01-17 0 1.980 1.900 2.000 - - 0 0 - 1.155 1.108 1.166 - - 0 - 0.00%
2012-01-16 0 1.980 1.830 2.080 - - 0 0 - 1.155 1.067 1.213 - - 0 - 0.00%
2012-01-13 0 1.980 1.870 2.020 - - 0 0 - 1.155 1.091 1.178 - - 0 - 0.00%
2012-01-12 0 1.980 1.910 1.980 1.980 1.990 14,000 27,730 1.9807 1.155 1.114 1.155 1.155 1.161 24,004 1.1552 0.00%
2012-01-11 0 1.980 1.860 2.000 - - 0 0 - 1.155 1.085 1.166 - - 0 - 0.00%
2012-01-10 0 1.980 1.790 2.000 - - 0 0 - 1.155 1.044 1.166 - - 0 - 0.00%
2012-01-09 0 1.980 1.810 1.980 - - 0 0 - 1.155 1.056 1.155 - - 0 - -2.94%
2012-01-06 0 2.040 1.780 2.040 - - 0 0 - 1.190 1.038 1.190 - - 0 - 0.00%
2012-01-05 0 2.040 1.910 2.040 - - 0 0 - 1.190 1.114 1.190 - - 0 - -0.97%
2012-01-04 0 2.060 1.920 2.060 - - 0 0 - 1.201 1.120 1.201 - - 0 - -0.48%
2012-01-03 0 2.070 2.070 2.080 1.850 2.070 54,000 110,260 2.0419 1.207 1.207 1.213 1.079 1.207 92,588 1.1909 4.02%
2011-12-30 0 1.990 1.970 2.020 - - 0 0 - 1.161 1.149 1.178 - - 0 - 0.00%
2011-12-29 0 1.990 1.970 1.990 1.970 2.000 22,000 43,940 1.9973 1.161 1.149 1.161 1.149 1.166 37,721 1.1649 1.02%
2011-12-28 0 1.970 1.890 2.010 - - 0 0 - 1.149 1.102 1.172 - - 0 - 0.00%
2011-12-23 0 1.970 1.970 2.040 1.970 1.970 16,000 31,520 1.9700 1.149 1.149 1.190 1.149 1.149 27,433 1.1490 -0.51%
2011-12-22 0 1.980 1.860 2.070 - - 0 0 - 1.155 1.085 1.207 - - 0 - 0.00%
2011-12-21 0 1.980 1.880 2.080 - - 0 0 - 1.155 1.096 1.213 - - 0 - 0.00%
2011-12-20 0 1.980 1.920 2.060 - - 0 0 - 1.155 1.120 1.201 - - 0 - 0.00%
2011-12-19 0 1.980 1.920 1.980 1.910 1.980 26,000 50,720 1.9508 1.155 1.120 1.155 1.114 1.155 44,579 1.1377 -1.00%
2011-12-16 0 2.000 1.880 2.000 - - 0 0 - 1.166 1.096 1.166 - - 0 - 0.00%
2011-12-15 0 2.000 1.880 2.000 2.000 2.000 5,000 10,000 2.0000 1.166 1.096 1.166 1.166 1.166 8,573 1.1665 0.50%
2011-12-14 0 1.990 1.920 2.040 - - 0 0 - 1.161 1.120 1.190 - - 0 - 0.00%
2011-12-13 0 1.990 1.940 2.010 1.990 2.000 12,000 23,900 1.9917 1.161 1.131 1.172 1.161 1.166 20,575 1.1616 -0.50%
2011-12-12 0 2.000 2.000 - 2.000 2.070 23,000 46,850 2.0370 1.166 1.166 - 1.166 1.207 39,436 1.1880 -0.99%
2011-12-09 0 2.020 2.000 2.020 2.030 2.030 10,000 20,300 2.0300 1.178 1.166 1.178 1.184 1.184 17,146 1.1840 2.54%
2011-12-08 0 1.970 1.900 2.060 - - 0 0 - 1.149 1.108 1.201 - - 0 - 0.00%
2011-12-07 0 1.970 1.920 2.040 1.820 1.970 18,000 33,780 1.8767 1.149 1.120 1.190 1.061 1.149 30,863 1.0945 0.51%
2011-12-06 0 1.960 1.890 2.020 - - 0 0 - 1.143 1.102 1.178 - - 0 - 0.00%
2011-12-05 0 1.960 1.950 2.020 1.960 1.960 20,000 39,200 1.9600 1.143 1.137 1.178 1.143 1.143 34,292 1.1431 -2.97%
2011-12-02 0 2.020 1.960 2.200 - - 0 0 - 1.178 1.143 1.283 - - 0 - 0.00%
2011-12-01 0 2.020 2.020 2.100 2.020 2.100 63,000 129,720 2.0590 1.178 1.178 1.225 1.178 1.225 108,019 1.2009 0.00%
2011-11-30 0 2.020 1.970 2.020 - - 0 0 - 1.178 1.149 1.178 - - 0 - -1.46%
2011-11-29 0 2.050 1.970 2.050 2.050 2.050 9,000 18,450 2.0500 1.196 1.149 1.196 1.196 1.196 15,431 1.1956 -3.30%
2011-11-28 0 2.120 2.100 2.230 - - 0 0 - 1.236 1.225 1.301 - - 0 - 0.00%
2011-11-25 0 2.120 2.120 2.140 2.100 2.120 50,000 105,600 2.1120 1.236 1.236 1.248 1.225 1.236 85,729 1.2318 0.00%
2011-11-24 0 2.120 2.130 2.150 2.100 2.120 40,000 84,400 2.1100 1.236 1.242 1.254 1.225 1.236 68,583 1.2306 0.00%
2011-11-23 0 2.120 2.100 2.120 2.100 2.120 22,000 46,240 2.1018 1.236 1.225 1.236 1.225 1.236 37,721 1.2258 0.00%
2011-11-22 0 2.120 2.100 2.120 2.120 2.120 7,000 14,840 2.1200 1.236 1.225 1.236 1.236 1.236 12,002 1.2364 0.00%
2011-11-21 0 2.120 2.100 2.120 2.120 2.120 50,000 106,000 2.1200 1.236 1.225 1.236 1.236 1.236 85,729 1.2364 0.00%
2011-11-18 0 2.120 2.120 2.160 2.060 2.100 40,000 83,600 2.0900 1.236 1.236 1.260 1.201 1.225 68,583 1.2190 0.47%
2011-11-17 0 2.110 2.110 2.160 1.970 2.100 15,000 31,050 2.0700 1.231 1.231 1.260 1.149 1.225 25,719 1.2073 9.90%
2011-11-16 0 1.920 1.920 2.050 1.910 1.920 13,000 24,930 1.9177 1.120 1.120 1.196 1.114 1.120 22,290 1.1185 -9.00%
2011-11-15 0 2.110 2.000 2.160 - - 0 0 - 1.231 1.166 1.260 - - 0 - 0.00%
2011-11-14 0 2.110 1.990 2.200 - - 0 0 - 1.231 1.161 1.283 - - 0 - 0.00%
2011-11-11 0 2.110 1.990 2.110 - - 0 0 - 1.231 1.161 1.231 - - 0 - -0.47%
2011-11-10 0 2.120 2.150 2.250 2.000 2.100 56,000 115,400 2.0607 1.236 1.254 1.312 1.166 1.225 96,017 1.2019 -5.36%
2011-11-09 0 2.240 2.020 2.280 2.150 2.240 69,000 150,960 2.1878 1.306 1.178 1.330 1.254 1.306 118,307 1.2760 4.19%
2011-11-08 0 2.150 2.150 2.230 2.090 2.150 12,000 25,200 2.1000 1.254 1.254 1.301 1.219 1.254 20,575 1.2248 0.00%
2011-11-07 0 2.150 1.950 2.150 1.850 2.150 22,000 44,220 2.0100 1.254 1.137 1.254 1.079 1.254 37,721 1.1723 1.42%
2011-11-04 0 2.120 1.930 2.280 - - 0 0 - 1.236 1.126 1.330 - - 0 - 0.00%
2011-11-03 0 2.120 1.950 2.250 2.120 2.120 10,000 21,200 2.1200 1.236 1.137 1.312 1.236 1.236 17,146 1.2364 0.00%
2011-11-02 0 2.120 1.900 2.250 2.100 2.120 43,000 90,400 2.1023 1.236 1.108 1.312 1.225 1.236 73,727 1.2261 0.95%
2011-11-01 0 2.100 1.850 2.100 - - 0 0 - 1.225 1.079 1.225 - - 0 - 0.00%
2011-10-31 0 2.100 2.000 2.100 - - 0 0 - 1.225 1.166 1.225 - - 0 - 0.00%
2011-10-28 0 2.100 1.980 2.100 2.070 2.100 167,000 346,390 2.0742 1.225 1.155 1.225 1.207 1.225 286,336 1.2097 0.96%
2011-10-27 0 2.080 1.970 2.100 1.900 2.080 59,000 120,560 2.0434 1.213 1.149 1.225 1.108 1.213 101,161 1.1918 0.00%
2011-10-26 0 2.080 1.920 2.090 1.890 2.090 61,000 122,680 2.0111 1.213 1.120 1.219 1.102 1.219 104,590 1.1730 -1.89%
2011-10-25 0 2.120 2.080 2.120 2.000 2.170 179,000 369,740 2.0656 1.236 1.213 1.236 1.166 1.266 306,911 1.2047 3.41%
2011-10-24 0 2.050 2.050 2.120 1.950 2.100 143,000 284,640 1.9905 1.196 1.196 1.236 1.137 1.225 245,186 1.1609 0.00%
2011-10-21 0 2.050 2.050 2.100 1.780 2.000 63,000 119,820 1.9019 1.196 1.196 1.225 1.038 1.166 108,019 1.1092 -0.97%
2011-10-20 0 2.070 1.770 2.070 - - 0 0 - 1.207 1.032 1.207 - - 0 - -0.48%
2011-10-19 0 2.080 1.750 2.080 2.080 2.080 16,000 33,280 2.0800 1.213 1.021 1.213 1.213 1.213 27,433 1.2131 4.00%
2011-10-18 0 2.000 1.920 2.000 1.920 2.160 21,000 41,200 1.9619 1.166 1.120 1.166 1.120 1.260 36,006 1.1442 -1.48%
2011-10-17 0 2.030 1.950 2.090 1.730 2.030 26,000 51,930 1.9973 1.184 1.137 1.219 1.009 1.184 44,579 1.1649 5.73%
2011-10-14 0 1.920 1.760 1.920 1.920 1.920 1,000 1,920 1.9200 1.120 1.026 1.120 1.120 1.120 1,715 1.1198 0.52%
2011-10-13 0 1.910 1.910 2.080 1.840 1.900 35,000 65,600 1.8743 1.114 1.114 1.213 1.073 1.108 60,011 1.0931 11.05%
2011-10-12 0 1.720 1.720 1.940 1.630 1.980 72,000 136,890 1.9013 1.003 1.003 1.131 0.951 1.155 123,450 1.1089 -11.79%
2011-10-11 0 1.950 1.660 1.950 1.950 1.950 9,000 17,470 1.9411 1.137 0.968 1.137 1.137 1.137 15,431 1.1321 2.63%
2011-10-10 0 1.900 1.610 1.900 1.880 1.920 14,000 26,360 1.8829 1.108 0.939 1.108 1.096 1.120 24,004 1.0981 -1.04%
2011-10-07 0 1.920 1.650 1.920 1.900 1.930 64,000 123,080 1.9231 1.120 0.962 1.120 1.108 1.126 109,734 1.1216 -1.03%
2011-10-06 0 1.940 1.530 1.940 1.970 1.970 10,000 19,700 1.9700 1.131 0.892 1.131 1.149 1.149 17,146 1.1490 -2.51%
2011-10-04 0 1.990 1.530 1.990 - - 0 0 - 1.161 0.892 1.161 - - 0 - -0.50%
2011-10-03 0 2.000 2.000 2.090 1.490 2.000 13,000 20,700 1.5923 1.166 1.166 1.219 0.869 1.166 22,290 0.9287 -6.98%
2011-09-30 0 2.150 - 2.150 - - 0 0 - 1.254 - 1.254 - - 0 - -0.46%
2011-09-28 0 2.160 - 2.160 - - 0 0 - 1.260 - 1.260 - - 0 - -0.46%
2011-09-27 0 2.170 - 2.190 2.100 2.170 102,000 218,350 2.1407 1.266 - 1.277 1.225 1.266 174,888 1.2485 3.33%
2011-09-26 0 2.100 - 2.100 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
2011-09-23 0 2.100 1.980 2.140 2.070 2.100 95,000 199,040 2.0952 1.225 1.155 1.248 1.207 1.225 162,886 1.2220 -2.33%
2011-09-22 0 2.150 - 2.150 - - 0 0 - 1.254 - 1.254 - - 0 - -0.92%
2011-09-21 0 2.170 - 2.980 2.140 2.170 69,000 148,980 2.1591 1.266 - 1.738 1.248 1.266 118,307 1.2593 0.00%
2011-09-20 0 2.170 - 2.170 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2011-09-19 0 2.170 - 2.170 2.170 2.170 62,000 134,540 2.1700 1.266 - 1.266 1.266 1.266 106,304 1.2656 0.00%
2011-09-16 0 2.170 - 2.170 2.170 2.170 196,000 425,320 2.1700 1.266 - 1.266 1.266 1.266 336,059 1.2656 0.46%
2011-09-15 0 2.160 - 2.160 2.160 2.190 114,000 249,310 2.1869 1.260 - 1.260 1.260 1.277 195,463 1.2755 -1.37%
2011-09-14 0 2.190 2.160 2.190 2.160 2.190 84,000 183,070 2.1794 1.277 1.260 1.277 1.260 1.277 144,025 1.2711 0.00%
2011-09-12 0 2.190 - 2.190 - - 0 0 - 1.277 - 1.277 - - 0 - 0.00%
2011-09-09 0 2.190 2.000 2.190 2.050 2.200 108,000 235,080 2.1767 1.277 1.166 1.277 1.196 1.283 185,175 1.2695 1.86%
2011-09-08 0 2.150 2.000 2.200 2.150 2.150 35,000 75,250 2.1500 1.254 1.166 1.283 1.254 1.254 60,011 1.2539 0.00%
2011-09-07 0 2.150 1.980 2.150 2.150 2.150 7,000 15,050 2.1500 1.254 1.155 1.254 1.254 1.254 12,002 1.2539 1.42%
2011-09-06 0 2.120 - 2.200 2.120 2.120 20,000 42,400 2.1200 1.236 - 1.283 1.236 1.236 34,292 1.2364 0.95%
2011-09-05 0 2.100 1.950 2.180 2.000 2.100 27,000 55,600 2.0593 1.225 1.137 1.271 1.166 1.225 46,294 1.2010 -0.94%
2011-09-02 0 2.120 1.960 2.190 - - 0 0 - 1.236 1.143 1.277 - - 0 - 0.00%
2011-09-01 0 2.120 2.100 2.200 1.980 2.190 41,000 87,170 2.1261 1.236 1.225 1.283 1.155 1.277 70,298 1.2400 1.44%
2011-08-31 0 2.090 1.900 2.090 2.020 2.090 101,000 206,980 2.0493 1.219 1.108 1.219 1.178 1.219 173,173 1.1952 1.95%
2011-08-30 0 2.050 - 2.050 2.040 2.060 62,000 126,920 2.0471 1.196 - 1.196 1.190 1.201 106,304 1.1939 0.49%
2011-08-29 0 2.040 1.590 2.040 - - 0 0 - 1.190 0.927 1.190 - - 0 - 0.00%
2011-08-26 0 2.040 2.040 2.070 2.000 2.040 125,000 252,610 2.0209 1.190 1.190 1.207 1.166 1.190 214,323 1.1786 0.49%
2011-08-25 0 2.030 1.720 2.030 2.030 2.030 24,000 48,720 2.0300 1.184 1.003 1.184 1.184 1.184 41,150 1.1840 1.50%
2011-08-24 0 2.000 1.650 2.000 2.000 2.000 10,000 20,000 2.0000 1.166 0.962 1.166 1.166 1.166 17,146 1.1665 0.50%
2011-08-23 0 1.990 1.750 1.990 1.990 2.000 20,000 39,900 1.9950 1.161 1.021 1.161 1.161 1.166 34,292 1.1635 0.00%
2011-08-22 0 1.990 1.510 2.000 1.760 2.000 96,000 172,250 1.7943 1.161 0.881 1.166 1.026 1.166 164,600 1.0465 3.11%
2011-08-19 0 1.930 1.520 1.930 1.830 1.930 50,000 95,790 1.9158 1.126 0.887 1.126 1.067 1.126 85,729 1.1174 0.00%
2011-08-18 0 1.930 1.760 1.980 1.910 1.930 16,000 30,680 1.9175 1.126 1.026 1.155 1.114 1.126 27,433 1.1183 0.00%
2011-08-17 0 1.930 1.790 1.930 1.780 2.000 122,000 234,950 1.9258 1.126 1.044 1.126 1.038 1.166 209,180 1.1232 -1.53%
2011-08-16 0 1.960 1.700 1.960 1.710 1.960 263,000 495,690 1.8848 1.143 0.991 1.143 0.997 1.143 450,936 1.0992 5.38%
2011-08-15 0 1.860 1.770 1.880 1.760 1.960 90,000 170,530 1.8948 1.085 1.032 1.096 1.026 1.143 154,313 1.1051 9.41%
2011-08-12 0 1.700 1.670 1.870 1.700 1.700 20,000 34,000 1.7000 0.991 0.974 1.091 0.991 0.991 34,292 0.9915 0.00%
2011-08-11 0 1.700 1.700 1.900 1.650 1.700 42,000 70,620 1.6814 0.991 0.991 1.108 0.962 0.991 72,013 0.9807 -5.56%
2011-08-10 0 1.800 1.710 1.800 1.800 1.810 20,000 36,110 1.8055 1.050 0.997 1.050 1.050 1.056 34,292 1.0530 4.05%
2011-08-09 0 1.730 1.610 1.730 - - 0 0 - 1.009 0.939 1.009 - - 0 - -1.70%
2011-08-08 0 1.760 1.750 1.890 1.710 1.900 146,800 268,160 1.8267 1.026 1.021 1.102 0.997 1.108 251,701 1.0654 -12.00%
2011-08-05 0 2.000 1.930 2.060 1.930 2.100 86,000 171,980 1.9998 1.166 1.126 1.201 1.126 1.225 147,454 1.1663 -8.26%
2011-08-04 0 2.180 2.110 2.180 - - 0 0 - 1.271 1.231 1.271 - - 0 - 0.00%
2011-08-03 0 2.180 2.180 2.190 2.090 2.220 26,000 55,340 2.1285 1.271 1.271 1.277 1.219 1.295 44,579 1.2414 -1.80%
2011-08-02 0 2.220 2.150 2.220 2.220 2.220 10,000 22,200 2.2200 1.295 1.254 1.295 1.295 1.295 17,146 1.2948 0.00%
2011-08-01 0 2.220 2.190 2.300 2.220 2.220 3,000 6,660 2.2200 1.295 1.277 1.341 1.295 1.295 5,144 1.2948 -3.48%
2011-07-29 0 2.300 2.110 2.300 2.300 2.300 10,000 23,000 2.3000 1.341 1.231 1.341 1.341 1.341 17,146 1.3414 0.88%
2011-07-28 0 2.280 2.230 2.310 2.220 2.280 7,000 15,890 2.2700 1.330 1.301 1.347 1.295 1.330 12,002 1.3239 -1.30%
2011-07-27 0 2.310 2.150 2.330 2.300 2.310 17,000 39,250 2.3088 1.347 1.254 1.359 1.341 1.347 29,148 1.3466 -0.43%
2011-07-26 0 2.320 2.130 2.320 2.320 2.320 20,000 46,400 2.3200 1.353 1.242 1.353 1.353 1.353 34,292 1.3531 4.98%
2011-07-25 0 2.210 2.210 2.280 2.210 2.210 8,000 17,680 2.2100 1.289 1.289 1.330 1.289 1.289 13,717 1.2889 1.84%
2011-07-22 0 2.170 2.110 2.350 - - 0 0 - 1.266 1.231 1.371 - - 0 - 0.00%
2011-07-21 0 2.170 2.170 2.300 2.070 2.220 56,000 120,950 2.1598 1.266 1.266 1.341 1.207 1.295 96,017 1.2597 -2.25%
2011-07-20 0 2.220 2.190 2.220 2.180 2.290 32,000 72,460 2.2644 1.295 1.277 1.295 1.271 1.336 54,867 1.3207 -3.06%
2011-07-19 0 2.290 2.110 2.300 2.290 2.350 26,000 59,840 2.3015 1.336 1.231 1.341 1.336 1.371 44,579 1.3423 2.23%
2011-07-18 0 2.240 2.140 2.320 - - 0 0 - 1.306 1.248 1.353 - - 0 - 0.00%
2011-07-15 0 2.240 2.220 2.300 - - 0 0 - 1.306 1.295 1.341 - - 0 - 0.00%
2011-07-14 0 2.240 2.240 2.380 2.220 2.220 2,000 4,440 2.2200 1.306 1.306 1.388 1.295 1.295 3,429 1.2948 0.90%
2011-07-13 0 2.220 2.220 2.300 2.200 2.300 18,000 40,600 2.2556 1.295 1.295 1.341 1.283 1.341 30,863 1.3155 -3.48%
2011-07-12 0 2.300 2.170 2.390 - - 0 0 - 1.341 1.266 1.394 - - 0 - 0.00%
2011-07-11 0 2.300 2.280 2.420 2.300 2.310 42,000 96,800 2.3048 1.341 1.330 1.411 1.341 1.347 72,013 1.3442 -4.17%
2011-07-08 0 2.400 2.360 2.550 2.330 2.400 61,000 143,200 2.3475 1.400 1.376 1.487 1.359 1.400 104,590 1.3692 2.13%
2011-07-07 0 2.350 2.160 2.400 2.350 2.350 21,000 49,350 2.3500 1.371 1.260 1.400 1.371 1.371 36,006 1.3706 0.00%
2011-07-06 0 2.350 2.310 2.420 - - 45,000 105,750 2.3500 1.371 1.347 1.411 - - 77,156 1.3706 0.00%
2011-07-05 0 2.350 2.240 2.400 - - 0 0 - 1.371 1.306 1.400 - - 0 - 0.00%
2011-07-04 0 2.350 2.350 2.400 2.280 2.350 15,000 34,410 2.2940 1.371 1.371 1.400 1.330 1.371 25,719 1.3379 4.44%
2011-06-30 0 2.250 2.240 2.300 2.250 2.250 6,000 13,500 2.2500 1.312 1.306 1.341 1.312 1.312 10,288 1.3123 0.45%
2011-06-29 0 2.240 2.240 2.340 2.230 2.240 38,000 84,930 2.2350 1.306 1.306 1.365 1.301 1.306 65,154 1.3035 1.82%
2011-06-28 0 2.200 2.130 2.200 2.200 2.200 12,000 26,400 2.2000 1.283 1.242 1.283 1.283 1.283 20,575 1.2831 4.76%
2011-06-27 0 2.100 2.070 2.240 2.080 2.100 46,000 96,280 2.0930 1.225 1.207 1.306 1.213 1.225 78,871 1.2207 -1.87%
2011-06-24 0 2.140 2.050 2.200 2.020 2.140 14,000 28,530 2.0379 1.248 1.196 1.283 1.178 1.248 24,004 1.1885 3.88%
2011-06-23 0 2.060 2.030 2.140 2.010 2.060 13,000 26,180 2.0138 1.201 1.184 1.248 1.172 1.201 22,290 1.1745 -1.44%
2011-06-22 0 2.090 2.050 2.140 2.090 2.210 27,000 58,830 2.1789 1.219 1.196 1.248 1.219 1.289 46,294 1.2708 0.00%
2011-06-21 0 2.090 2.030 2.210 2.010 2.090 116,000 240,610 2.0742 1.219 1.184 1.289 1.172 1.219 198,892 1.2098 -0.48%
2011-06-20 0 2.100 2.060 2.100 2.100 2.250 5,000 10,800 2.1600 1.225 1.201 1.225 1.225 1.312 8,573 1.2598 -5.41%
2011-06-17 0 2.220 2.200 2.220 2.250 2.350 11,000 25,750 2.3409 1.295 1.283 1.295 1.312 1.371 18,860 1.3653 -5.53%
2011-06-16 0 2.350 2.350 2.390 2.330 2.510 229,000 540,290 2.3593 1.371 1.371 1.394 1.359 1.464 392,640 1.3760 -4.08%
2011-06-15 0 2.450 2.360 2.520 2.440 2.450 88,000 215,480 2.4486 1.429 1.376 1.470 1.423 1.429 150,884 1.4281 0.00%
2011-06-14 0 2.450 2.420 2.450 2.470 2.500 49,000 121,550 2.4806 1.429 1.411 1.429 1.441 1.458 84,015 1.4468 -0.41%
2011-06-13 0 2.460 2.450 2.470 2.460 2.460 10,000 24,600 2.4600 1.435 1.429 1.441 1.435 1.435 17,146 1.4347 -1.99%
2011-06-10 0 2.510 2.510 2.600 - - 0 0 - 1.464 1.464 1.516 - - 0 - 0.00%
2011-06-09 0 2.510 2.380 2.510 2.510 2.510 12,000 30,120 2.5100 1.464 1.388 1.464 1.464 1.464 20,575 1.4639 -3.46%
2011-06-08 0 2.600 2.560 2.600 2.600 2.600 18,000 46,800 2.6000 1.516 1.493 1.516 1.516 1.516 30,863 1.5164 -1.52%
2011-06-07 0 2.640 2.530 2.640 2.600 2.640 3,000 7,840 2.6133 1.540 1.476 1.540 1.516 1.540 5,144 1.5242 1.54%
2011-06-03 0 2.600 2.510 2.650 2.600 2.600 2,000 5,200 2.6000 1.516 1.464 1.546 1.516 1.516 3,429 1.5164 1.96%
2011-06-02 0 2.550 2.550 2.600 2.550 2.550 15,000 38,250 2.5500 1.487 1.487 1.516 1.487 1.487 25,719 1.4872 0.00%
2011-06-01 0 2.550 2.550 2.750 2.540 2.550 17,000 43,340 2.5494 1.487 1.487 1.604 1.481 1.487 29,148 1.4869 -1.16%
2011-05-31 0 2.580 2.580 2.670 2.490 2.580 2,000 5,070 2.5350 1.505 1.505 1.557 1.452 1.505 3,429 1.4785 -3.73%
2011-05-30 0 2.680 2.550 2.780 - - 0 0 - 1.563 1.487 1.621 - - 0 - 0.00%
2011-05-27 0 2.680 2.680 2.750 2.670 2.680 54,000 144,530 2.6765 1.563 1.563 1.604 1.557 1.563 92,588 1.5610 0.37%
2011-05-26 0 2.670 2.660 2.700 2.670 2.730 214,000 576,750 2.6951 1.557 1.551 1.575 1.557 1.592 366,922 1.5719 -0.37%
2011-05-25 0 2.680 2.600 2.680 2.560 2.730 147,000 393,440 2.6765 1.563 1.516 1.563 1.493 1.592 252,044 1.5610 4.69%
2011-05-24 0 2.560 2.560 2.750 - - 0 0 - 1.493 1.493 1.604 - - 0 - 0.79%
2011-05-23 0 2.540 2.540 2.690 2.520 2.600 70,000 180,100 2.5729 1.481 1.481 1.569 1.470 1.516 120,021 1.5006 -2.68%
2011-05-20 0 2.610 2.610 2.700 2.610 2.640 40,000 105,000 2.6250 1.522 1.522 1.575 1.522 1.540 68,583 1.5310 -1.14%
2011-05-19 0 2.640 2.640 2.700 2.640 2.700 155,000 414,890 2.6767 1.540 1.540 1.575 1.540 1.575 265,761 1.5611 1.54%
2011-05-18 0 2.600 2.600 2.710 2.590 2.590 1,000 2,590 2.5900 1.516 1.516 1.581 1.511 1.511 1,715 1.5106 -2.99%
2011-05-17 0 2.680 2.620 2.720 - - 0 0 - 1.563 1.528 1.586 - - 0 - 0.00%
2011-05-16 0 2.680 2.650 2.750 2.580 2.680 200,000 526,090 2.6305 1.563 1.546 1.604 1.505 1.563 342,917 1.5342 0.00%
2011-05-13 0 2.680 2.600 2.740 - - 0 0 - 1.563 1.516 1.598 - - 0 - 0.00%
2011-05-12 0 2.680 2.630 2.700 2.660 2.750 17,191,000 46,071,580 2.6800 1.563 1.534 1.575 1.551 1.604 29,475,466 1.5630 -3.60%
2011-05-11 0 2.780 2.660 2.780 2.650 2.780 58,000 155,900 2.6879 1.621 1.551 1.621 1.546 1.621 99,446 1.5677 4.91%
2011-05-09 0 2.650 2.640 2.720 2.610 2.720 31,000 83,470 2.6926 1.546 1.540 1.586 1.522 1.586 53,152 1.5704 3.35%
2011-05-06 0 2.600 2.600 2.700 - - 0 0 - 1.495 1.495 1.553 - - 0 - 0.39%
2011-05-05 0 2.590 2.590 2.700 2.590 2.620 15,000 39,090 2.6060 1.490 1.490 1.553 1.490 1.507 26,079 1.4989 -1.15%
2011-05-04 0 2.620 2.620 2.700 2.600 2.620 14,000 36,520 2.6086 1.507 1.507 1.553 1.495 1.507 24,340 1.5004 0.00%
2011-05-03 0 2.620 2.620 2.700 2.600 2.670 20,000 52,710 2.6355 1.507 1.507 1.553 1.495 1.536 34,772 1.5159 -2.24%
2011-04-29 0 2.680 2.680 2.750 2.670 2.670 61,000 162,870 2.6700 1.541 1.541 1.582 1.536 1.536 106,054 1.5357 -1.47%
2011-04-28 0 2.720 2.680 2.720 2.720 2.730 32,000 87,140 2.7231 1.564 1.541 1.564 1.564 1.570 55,635 1.5663 -0.73%
2011-04-27 0 2.740 2.710 2.750 2.700 2.750 245,000 671,050 2.7390 1.576 1.559 1.582 1.553 1.582 425,955 1.5754 -4.53%
2011-04-26 0 2.870 2.870 2.880 2.620 2.880 126,000 359,800 2.8556 1.651 1.651 1.657 1.507 1.657 219,063 1.6425 -0.35%
2011-04-21 0 2.880 2.870 2.880 2.780 2.900 229,000 655,740 2.8635 1.657 1.651 1.657 1.599 1.668 398,138 1.6470 3.60%
2011-04-20 0 2.780 2.750 2.780 2.710 2.810 197,000 547,690 2.7802 1.599 1.582 1.599 1.559 1.616 342,503 1.5991 3.73%
2011-04-19 0 2.680 2.680 2.740 2.680 2.680 20,000 53,600 2.6800 1.541 1.541 1.576 1.541 1.541 34,772 1.5415 0.75%
2011-04-18 0 2.660 2.660 2.740 2.660 2.760 15,000 40,460 2.6973 1.530 1.530 1.576 1.530 1.587 26,079 1.5514 -2.21%
2011-04-15 0 2.720 2.720 2.780 2.720 2.740 11,000 30,120 2.7382 1.564 1.564 1.599 1.564 1.576 19,125 1.5749 0.00%
2011-04-14 0 2.720 2.720 2.770 2.700 2.700 16,000 43,200 2.7000 1.564 1.564 1.593 1.553 1.553 27,817 1.5530 0.00%
2011-04-13 0 2.720 2.720 2.750 2.720 2.790 142,000 389,740 2.7446 1.564 1.564 1.582 1.564 1.605 246,880 1.5787 1.12%
2011-04-12 0 2.690 2.690 2.700 2.690 2.700 148,000 399,500 2.6993 1.547 1.547 1.553 1.547 1.553 257,312 1.5526 -0.74%
2011-04-11 0 2.710 2.710 2.720 2.700 2.710 34,000 91,930 2.7038 1.559 1.559 1.564 1.553 1.559 59,112 1.5552 -0.37%
2011-04-08 0 2.720 2.720 2.730 2.710 2.730 85,000 231,550 2.7241 1.564 1.564 1.570 1.559 1.570 147,780 1.5669 0.74%
2011-04-07 0 2.700 2.700 2.730 2.640 2.700 249,000 666,110 2.6751 1.553 1.553 1.570 1.518 1.553 432,910 1.5387 2.66%
2011-04-06 0 2.630 2.610 2.640 2.630 2.650 281,000 741,950 2.6404 1.513 1.501 1.518 1.513 1.524 488,545 1.5187 -1.13%
2011-04-04 0 2.660 2.640 2.660 2.630 2.700 193,000 516,090 2.6740 1.530 1.518 1.530 1.513 1.553 335,548 1.5380 0.38%
2011-04-01 0 2.650 2.630 2.650 2.600 2.650 365,000 956,530 2.6206 1.524 1.513 1.524 1.495 1.524 634,586 1.5073 0.76%
2011-03-31 0 2.630 2.630 2.670 2.610 2.700 150,000 400,390 2.6693 1.513 1.513 1.536 1.501 1.553 260,789 1.5353 -1.87%
2011-03-30 0 2.680 2.650 2.680 2.630 2.700 90,000 241,410 2.6823 1.541 1.524 1.541 1.513 1.553 156,473 1.5428 1.13%
2011-03-29 0 2.650 2.650 2.660 2.630 2.650 162,000 428,190 2.6431 1.524 1.524 1.530 1.513 1.524 281,652 1.5203 0.38%
2011-03-28 0 2.640 2.640 2.680 2.620 2.680 176,000 465,060 2.6424 1.518 1.518 1.541 1.507 1.541 305,992 1.5198 -4.35%
2011-03-25 0 2.760 2.750 2.760 2.670 2.790 285,000 769,580 2.7003 1.587 1.582 1.587 1.536 1.605 495,499 1.5531 2.99%
2011-03-24 0 2.680 2.680 2.740 2.680 2.780 408,000 1,103,470 2.7046 1.541 1.541 1.576 1.541 1.599 709,346 1.5556 -3.60%
2011-03-23 0 2.780 2.740 2.780 2.650 2.780 210,000 571,480 2.7213 1.599 1.576 1.599 1.524 1.599 365,105 1.5653 0.36%
2011-03-22 0 2.770 2.800 2.900 2.700 2.860 200,000 548,150 2.7408 1.593 1.610 1.668 1.553 1.645 347,719 1.5764 -5.46%
2011-03-21 0 2.930 2.800 2.960 2.930 2.930 40,000 117,200 2.9300 1.685 1.610 1.703 1.685 1.685 69,544 1.6853 5.02%
2011-03-18 0 2.790 2.790 2.820 2.790 2.810 68,000 190,360 2.7994 1.605 1.605 1.622 1.605 1.616 118,224 1.6102 -0.36%
2011-03-17 0 2.800 2.800 2.860 2.800 2.860 134,000 380,160 2.8370 1.610 1.610 1.645 1.610 1.645 232,971 1.6318 -0.71%
2011-03-16 0 2.820 2.800 2.820 2.770 2.830 62,000 173,800 2.8032 1.622 1.610 1.622 1.593 1.628 107,793 1.6124 1.08%
2011-03-15 0 2.790 2.790 2.850 2.790 2.820 129,000 361,990 2.8061 1.605 1.605 1.639 1.605 1.622 224,279 1.6140 -1.76%
2011-03-14 0 2.840 2.840 2.900 2.820 2.930 140,000 403,590 2.8828 1.634 1.634 1.668 1.622 1.685 243,403 1.6581 -3.07%
2011-03-11 0 2.930 2.890 2.940 2.870 2.970 240,000 697,200 2.9050 1.685 1.662 1.691 1.651 1.708 417,262 1.6709 -1.68%
2011-03-10 0 2.980 - 3.030 2.940 3.030 217,000 649,420 2.9927 1.714 - 1.743 1.691 1.743 377,275 1.7213 -1.65%
2011-03-09 0 3.030 3.030 3.100 3.030 3.040 55,000 166,850 3.0336 1.743 1.743 1.783 1.743 1.749 95,623 1.7449 0.00%
2011-03-08 0 3.030 3.030 3.050 3.020 3.030 50,000 151,190 3.0238 1.743 1.743 1.754 1.737 1.743 86,930 1.7392 -0.33%
2011-03-07 0 3.040 3.020 3.050 3.020 3.050 62,000 188,180 3.0352 1.749 1.737 1.754 1.737 1.754 107,793 1.7458 -1.94%
2011-03-04 0 3.100 3.100 3.140 3.100 3.140 31,000 96,500 3.1129 1.783 1.783 1.806 1.783 1.806 53,896 1.7905 0.00%
2011-03-03 0 3.100 3.100 3.120 3.050 3.100 59,000 182,010 3.0849 1.783 1.783 1.795 1.754 1.783 102,577 1.7744 1.64%
2011-03-02 0 3.050 3.050 3.090 3.000 3.050 216,000 649,220 3.0056 1.754 1.754 1.777 1.726 1.754 375,536 1.7288 0.33%
2011-03-01 0 3.040 3.010 3.120 3.020 3.050 170,000 515,500 3.0324 1.749 1.731 1.795 1.737 1.754 295,561 1.7441 0.33%
2011-02-28 0 3.030 3.030 3.040 2.990 3.030 11,000 32,930 2.9936 1.743 1.743 1.749 1.720 1.743 19,125 1.7219 2.36%
2011-02-25 0 2.960 2.960 3.000 2.920 2.950 23,000 67,490 2.9343 1.703 1.703 1.726 1.680 1.697 39,988 1.6878 0.00%
2011-02-24 0 2.960 2.960 2.990 2.900 3.010 89,000 261,890 2.9426 1.703 1.703 1.720 1.668 1.731 154,735 1.6925 -1.66%
2011-02-23 0 3.010 2.980 3.010 2.950 3.010 49,000 145,550 2.9704 1.731 1.714 1.731 1.697 1.731 85,191 1.7085 0.33%
2011-02-22 0 3.000 3.000 3.050 2.960 3.030 122,000 363,720 2.9813 1.726 1.726 1.754 1.703 1.743 212,108 1.7148 -3.23%
2011-02-21 0 3.100 3.100 3.130 - - 0 0 - 1.783 1.783 1.800 - - 0 - 0.00%
2011-02-18 0 3.100 3.100 3.220 3.100 3.100 200,000 620,000 3.1000 1.783 1.783 1.852 1.783 1.783 347,719 1.7831 0.00%
2011-02-17 0 3.100 3.100 3.170 3.060 3.130 70,000 217,020 3.1003 1.783 1.783 1.823 1.760 1.800 121,702 1.7832 1.31%
2011-02-16 0 3.060 3.060 3.180 3.050 3.060 34,000 103,900 3.0559 1.760 1.760 1.829 1.754 1.760 59,112 1.7577 -0.97%
2011-02-15 0 3.090 3.060 3.160 - - 0 0 - 1.777 1.760 1.818 - - 0 - 0.00%
2011-02-14 0 3.090 3.080 3.170 3.050 3.150 59,000 181,710 3.0798 1.777 1.772 1.823 1.754 1.812 102,577 1.7714 -2.83%
2011-02-11 0 3.180 3.040 3.180 3.030 3.190 72,000 220,840 3.0672 1.829 1.749 1.829 1.743 1.835 125,179 1.7642 4.95%
2011-02-10 0 3.030 3.010 3.030 3.000 3.070 374,000 1,135,700 3.0366 1.743 1.731 1.743 1.726 1.766 650,234 1.7466 -4.42%
2011-02-09 0 3.170 3.170 3.230 3.170 3.170 8,000 25,360 3.1700 1.823 1.823 1.858 1.823 1.823 13,909 1.8233 -0.94%
2011-02-08 0 3.200 3.150 3.200 3.200 3.200 22,000 70,400 3.2000 1.841 1.812 1.841 1.841 1.841 38,249 1.8406 0.00%
2011-02-07 0 3.200 3.180 3.200 3.180 3.200 23,000 73,340 3.1887 1.841 1.829 1.841 1.829 1.841 39,988 1.8341 0.63%
2011-02-02 0 3.180 3.180 3.230 3.120 3.200 52,000 165,020 3.1735 1.829 1.829 1.858 1.795 1.841 90,407 1.8253 -0.93%
2011-02-01 0 3.210 3.200 3.230 3.200 3.230 28,000 90,410 3.2289 1.846 1.841 1.858 1.841 1.858 48,681 1.8572 0.31%
2011-01-31 0 3.200 3.140 3.200 3.200 3.200 22,000 70,400 3.2000 1.841 1.806 1.841 1.841 1.841 38,249 1.8406 0.00%
2011-01-28 0 3.200 3.100 3.200 3.200 3.200 72,000 230,400 3.2000 1.841 1.783 1.841 1.841 1.841 125,179 1.8406 1.27%
2011-01-27 0 3.160 3.160 3.260 3.140 3.260 45,000 143,680 3.1929 1.818 1.818 1.875 1.806 1.875 78,237 1.8365 -2.47%
2011-01-26 0 3.240 3.240 3.270 3.240 3.250 38,000 123,340 3.2458 1.864 1.864 1.881 1.864 1.869 66,067 1.8669 -1.22%
2011-01-25 0 3.280 3.250 3.280 3.280 3.290 80,000 262,800 3.2850 1.887 1.869 1.887 1.887 1.892 139,087 1.8895 -0.91%
2011-01-24 0 3.310 3.310 3.350 3.310 3.380 28,000 93,380 3.3350 1.904 1.904 1.927 1.904 1.944 48,681 1.9182 -2.65%
2011-01-21 0 3.400 3.360 3.400 3.360 3.410 81,000 273,510 3.3767 1.956 1.933 1.956 1.933 1.961 140,826 1.9422 0.00%
2011-01-20 0 3.400 3.400 3.420 3.380 3.460 283,000 967,050 3.4171 1.956 1.956 1.967 1.944 1.990 492,022 1.9655 -0.58%
2011-01-19 0 3.420 3.380 3.440 3.380 3.440 142,000 486,140 3.4235 1.967 1.944 1.979 1.944 1.979 246,880 1.9691 0.59%
2011-01-18 0 3.400 3.400 3.440 3.370 3.450 49,000 167,760 3.4237 1.956 1.956 1.979 1.938 1.984 85,191 1.9692 -0.87%
2011-01-17 0 3.430 3.410 3.430 3.400 3.430 73,000 248,770 3.4078 1.973 1.961 1.973 1.956 1.973 126,917 1.9601 -2.00%
2011-01-14 0 3.500 3.430 3.500 3.400 3.500 248,000 849,990 3.4274 2.013 1.973 2.013 1.956 2.013 431,171 1.9714 4.79%
2011-01-13 0 3.340 3.340 3.420 3.340 3.420 80,000 270,050 3.3756 1.921 1.921 1.967 1.921 1.967 139,087 1.9416 -0.30%
2011-01-12 0 3.350 3.350 3.420 3.330 3.350 73,000 244,350 3.3473 1.927 1.927 1.967 1.915 1.927 126,917 1.9253 1.82%
2011-01-11 0 3.290 3.280 3.290 3.290 3.330 180,000 596,410 3.3134 1.892 1.887 1.892 1.892 1.915 312,947 1.9058 -3.24%
2011-01-10 0 3.400 3.400 3.450 3.400 3.450 90,000 306,900 3.4100 1.956 1.956 1.984 1.956 1.984 156,473 1.9614 -3.13%
2011-01-07 0 3.510 3.440 3.510 - - 12,000 42,000 3.5000 2.019 1.979 2.019 - - 20,863 2.0131 0.00%
2011-01-06 0 3.510 3.480 3.550 3.500 3.510 36,000 126,300 3.5083 2.019 2.002 2.042 2.013 2.019 62,589 2.0179 0.00%
2011-01-05 0 3.510 3.460 3.580 3.440 3.530 59,000 206,060 3.4925 2.019 1.990 2.059 1.979 2.030 102,577 2.0088 0.00%
2011-01-04 0 3.510 3.440 3.510 3.420 3.520 344,000 1,187,320 3.4515 2.019 1.979 2.019 1.967 2.025 598,076 1.9852 0.00%
2011-01-03 0 3.510 3.500 3.520 3.410 3.530 115,000 398,590 3.4660 2.019 2.013 2.025 1.961 2.030 199,938 1.9936 2.93%
2010-12-31 0 3.410 3.400 3.440 3.410 3.440 162,000 554,610 3.4235 1.961 1.956 1.979 1.961 1.979 281,652 1.9691 -0.58%
2010-12-30 0 3.430 3.430 3.450 3.410 3.460 215,000 738,650 3.4356 1.973 1.973 1.984 1.961 1.990 373,798 1.9761 -0.58%
2010-12-29 0 3.450 3.450 3.480 3.430 3.450 48,000 164,680 3.4308 1.984 1.984 2.002 1.973 1.984 83,452 1.9733 0.00%
2010-12-28 0 3.450 3.420 3.490 3.390 3.450 64,000 218,450 3.4133 1.984 1.967 2.007 1.950 1.984 111,270 1.9632 2.37%
2010-12-24 0 3.370 3.370 3.400 3.370 3.400 43,000 145,490 3.3835 1.938 1.938 1.956 1.938 1.956 74,760 1.9461 -0.30%
2010-12-23 0 3.380 3.380 3.520 3.380 3.400 43,000 146,090 3.3974 1.944 1.944 2.025 1.944 1.956 74,760 1.9541 -3.43%
2010-12-22 0 3.500 3.410 3.500 3.500 3.500 20,000 70,000 3.5000 2.013 1.961 2.013 2.013 2.013 34,772 2.0131 2.94%
2010-12-21 0 3.400 3.400 3.460 3.380 3.400 41,000 139,040 3.3912 1.956 1.956 1.990 1.944 1.956 71,282 1.9506 -0.29%
2010-12-20 0 3.410 3.400 3.440 3.400 3.420 105,000 358,270 3.4121 1.961 1.956 1.979 1.956 1.967 182,552 1.9626 -1.45%
2010-12-17 0 3.460 3.460 3.540 3.420 3.460 42,000 144,920 3.4505 1.990 1.990 2.036 1.967 1.990 73,021 1.9846 -1.42%
2010-12-16 0 3.510 3.510 3.580 3.500 3.520 76,000 266,590 3.5078 2.019 2.019 2.059 2.013 2.025 132,133 2.0176 -1.13%
2010-12-15 0 3.550 3.510 3.670 3.520 3.630 61,000 215,800 3.5377 2.042 2.019 2.111 2.025 2.088 106,054 2.0348 -2.20%
2010-12-14 0 3.630 3.550 3.630 3.600 3.710 550,000 2,020,710 3.6740 2.088 2.042 2.088 2.071 2.134 956,226 2.1132 0.55%
2010-12-13 0 3.610 3.610 3.650 3.450 3.610 492,000 1,746,750 3.5503 2.076 2.076 2.099 1.984 2.076 855,388 2.0421 1.69%
2010-12-10 0 3.550 3.550 3.590 3.500 3.600 402,000 1,425,950 3.5471 2.042 2.042 2.065 2.013 2.071 698,914 2.0402 -1.39%
2010-12-09 0 3.600 3.600 3.680 3.560 3.600 76,000 272,980 3.5918 2.071 2.071 2.117 2.048 2.071 132,133 2.0659 0.56%
2010-12-08 0 3.580 3.650 3.660 3.480 3.650 234,000 837,940 3.5809 2.059 2.099 2.105 2.002 2.099 406,831 2.0597 -2.19%
2010-12-07 0 3.660 3.570 3.660 3.640 3.660 122,000 446,320 3.6584 2.105 2.053 2.105 2.094 2.105 212,108 2.1042 -0.27%
2010-12-06 0 3.670 3.670 3.680 3.630 3.720 553,000 2,025,710 3.6631 2.111 2.111 2.117 2.088 2.140 961,442 2.1069 0.00%
2010-12-03 0 3.670 3.660 3.670 3.560 3.700 180,000 660,610 3.6701 2.111 2.105 2.111 2.048 2.128 312,947 2.1109 -1.34%
2010-12-02 0 3.720 3.680 3.740 3.650 3.770 457,000 1,695,230 3.7095 2.140 2.117 2.151 2.099 2.168 794,537 2.1336 -0.53%
2010-12-01 0 3.740 3.710 3.750 3.700 3.750 422,000 1,569,680 3.7196 2.151 2.134 2.157 2.128 2.157 733,686 2.1394 1.63%
2010-11-30 0 3.680 3.540 3.700 3.520 3.690 906,000 3,283,430 3.6241 2.117 2.036 2.128 2.025 2.122 1,575,165 2.0845 2.22%
2010-11-29 0 3.600 3.520 3.610 3.500 3.600 258,000 918,890 3.5616 2.071 2.025 2.076 2.013 2.071 448,557 2.0485 2.86%
2010-11-26 0 3.500 3.500 3.530 3.500 3.530 21,000 73,530 3.5014 2.013 2.013 2.030 2.013 2.030 36,510 2.0139 0.00%
2010-11-25 0 3.500 3.490 3.530 3.500 3.500 55,000 192,500 3.5000 2.013 2.007 2.030 2.013 2.013 95,623 2.0131 0.29%
2010-11-24 0 3.490 3.490 3.500 3.490 3.500 52,000 181,890 3.4979 2.007 2.007 2.013 2.007 2.013 90,407 2.0119 0.87%
2010-11-23 0 3.460 3.460 3.500 3.460 3.510 113,000 395,770 3.5024 1.990 1.990 2.013 1.990 2.019 196,461 2.0145 -3.89%
2010-11-22 0 3.600 3.550 3.620 3.500 3.600 72,000 255,870 3.5538 2.071 2.042 2.082 2.013 2.071 125,179 2.0440 2.86%
2010-11-19 0 3.500 3.500 3.510 3.500 3.520 60,000 210,080 3.5013 2.013 2.013 2.019 2.013 2.025 104,316 2.0139 -0.28%
2010-11-18 0 3.510 3.510 3.590 3.500 3.530 38,000 133,710 3.5187 2.019 2.019 2.065 2.013 2.030 66,067 2.0239 2.03%
2010-11-17 0 3.440 3.440 3.490 3.430 3.530 267,000 923,930 3.4604 1.979 1.979 2.007 1.973 2.030 464,204 1.9904 -2.55%
2010-11-16 0 3.530 3.530 3.550 3.510 3.600 176,000 622,220 3.5353 2.030 2.030 2.042 2.019 2.071 305,992 2.0334 -1.94%
2010-11-15 0 3.600 3.600 3.680 3.590 3.600 38,000 136,780 3.5995 2.071 2.071 2.117 2.065 2.071 66,067 2.0703 0.28%
2010-11-12 0 3.590 3.590 3.680 3.590 3.780 132,000 489,630 3.7093 2.065 2.065 2.117 2.065 2.174 229,494 2.1335 -4.01%
2010-11-11 0 3.740 3.730 3.740 3.600 3.770 1,369,000 5,067,990 3.7020 2.151 2.145 2.151 2.071 2.168 2,380,134 2.1293 5.95%
2010-11-10 0 3.530 3.530 3.540 3.530 3.580 129,000 455,920 3.5343 2.030 2.030 2.036 2.030 2.059 224,279 2.0328 -0.84%
2010-11-09 0 3.560 3.560 3.580 3.540 3.580 93,000 330,180 3.5503 2.048 2.048 2.059 2.036 2.059 161,689 2.0421 -0.56%
2010-11-08 0 3.580 3.540 3.580 3.520 3.600 90,000 319,710 3.5523 2.059 2.036 2.059 2.025 2.071 156,473 2.0432 1.70%
2010-11-05 0 3.520 3.520 3.580 3.510 3.650 245,000 880,000 3.5918 2.025 2.025 2.059 2.019 2.099 425,955 2.0659 -1.68%
2010-11-04 0 3.580 3.550 3.580 3.560 3.600 256,000 914,510 3.5723 2.059 2.042 2.059 2.048 2.071 445,080 2.0547 1.42%
2010-11-03 0 3.530 3.510 3.550 3.530 3.600 89,000 317,120 3.5631 2.030 2.019 2.042 2.030 2.071 154,735 2.0494 -0.84%
2010-11-02 0 3.560 3.540 3.560 3.540 3.700 661,000 2,379,720 3.6002 2.048 2.036 2.048 2.036 2.128 1,149,210 2.0707 -2.47%
2010-11-01 0 3.650 3.590 3.650 3.530 3.650 418,000 1,498,180 3.5842 2.099 2.065 2.099 2.030 2.099 726,732 2.0615 3.11%
2010-10-29 0 3.540 3.450 3.540 3.430 3.540 190,000 657,660 3.4614 2.036 1.984 2.036 1.973 2.036 330,333 1.9909 -0.28%
2010-10-28 0 3.550 3.520 3.570 3.490 3.570 589,000 2,080,270 3.5319 2.042 2.025 2.053 2.007 2.053 1,024,031 2.0315 3.80%
2010-10-27 0 3.420 3.420 3.440 3.400 3.490 182,000 626,310 3.4413 1.967 1.967 1.979 1.956 2.007 316,424 1.9793 -1.72%
2010-10-26 0 3.480 3.440 3.480 3.420 3.480 25,000 86,140 3.4456 2.002 1.979 2.002 1.967 2.002 43,465 1.9818 -0.57%
2010-10-25 0 3.500 3.480 3.500 3.470 3.530 138,000 484,010 3.5073 2.013 2.002 2.013 1.996 2.030 239,926 2.0173 0.00%
2010-10-22 0 3.500 3.450 3.500 3.450 3.540 213,000 743,840 3.4922 2.013 1.984 2.013 1.984 2.036 370,320 2.0086 -0.85%
2010-10-21 0 3.530 3.470 3.530 3.420 3.530 112,000 389,400 3.4768 2.030 1.996 2.030 1.967 2.030 194,722 1.9998 2.02%
2010-10-20 0 3.460 3.450 3.480 3.330 3.470 133,000 455,830 3.4273 1.990 1.984 2.002 1.915 1.996 231,233 1.9713 0.00%
2010-10-19 0 3.460 3.460 3.500 3.450 3.460 99,000 341,600 3.4505 1.990 1.990 2.013 1.984 1.990 172,121 1.9847 0.29%
2010-10-18 0 3.450 3.430 3.480 3.360 3.500 265,000 908,330 3.4277 1.984 1.973 2.002 1.933 2.013 460,727 1.9715 -1.71%
2010-10-15 0 3.510 3.510 3.550 3.510 3.580 374,000 1,323,070 3.5376 2.019 2.019 2.042 2.019 2.059 650,234 2.0348 -2.50%
2010-10-14 0 3.600 3.570 3.580 3.570 3.600 295,000 1,057,320 3.5841 2.071 2.053 2.059 2.053 2.071 512,885 2.0615 1.98%
2010-10-13 0 3.530 3.530 3.550 3.460 3.580 402,000 1,409,510 3.5062 2.030 2.030 2.042 1.990 2.059 698,914 2.0167 -0.56%
2010-10-12 0 3.550 3.550 3.580 3.540 3.690 453,000 1,624,260 3.5856 2.042 2.042 2.059 2.036 2.122 787,583 2.0623 -4.05%
2010-10-11 0 3.700 3.710 3.730 3.600 3.710 642,000 2,353,350 3.6657 2.128 2.134 2.145 2.071 2.134 1,116,177 2.1084 3.64%
2010-10-08 0 3.570 3.550 3.570 3.460 3.690 1,656,000 5,992,090 3.6184 2.053 2.042 2.053 1.990 2.122 2,879,110 2.0812 4.39%
2010-10-07 0 3.420 3.420 3.440 3.350 3.430 988,000 3,361,880 3.4027 1.967 1.967 1.979 1.927 1.973 1,717,730 1.9572 3.32%
2010-10-06 0 3.310 3.310 3.320 3.300 3.350 230,000 761,840 3.3123 1.904 1.904 1.910 1.898 1.927 399,876 1.9052 0.30%
2010-10-05 0 3.300 3.300 3.310 3.260 3.400 165,000 544,530 3.3002 1.898 1.898 1.904 1.875 1.956 286,868 1.8982 1.85%
2010-10-04 0 3.240 3.240 3.380 3.180 3.400 703,000 2,301,860 3.2743 1.864 1.864 1.944 1.829 1.956 1,222,231 1.8833 0.31%
2010-09-30 0 3.230 3.230 3.250 3.190 3.280 267,000 859,300 3.2184 1.858 1.858 1.869 1.835 1.887 464,204 1.8511 -1.52%
2010-09-29 0 3.280 3.280 3.320 3.280 3.380 33,000 110,440 3.3467 1.887 1.887 1.910 1.887 1.944 57,374 1.9249 -2.96%
2010-09-28 0 3.380 3.390 3.400 3.280 3.480 73,000 247,690 3.3930 1.944 1.950 1.956 1.887 2.002 126,917 1.9516 -2.31%
2010-09-27 0 3.460 3.450 3.460 3.400 3.500 390,000 1,354,390 3.4728 1.990 1.984 1.990 1.956 2.013 678,051 1.9975 4.85%
2010-09-24 0 3.300 3.290 3.360 3.280 3.380 95,000 314,790 3.3136 1.898 1.892 1.933 1.887 1.944 165,166 1.9059 -2.94%
2010-09-22 0 3.400 3.390 3.400 3.250 3.430 980,000 3,323,390 3.3912 1.956 1.950 1.956 1.869 1.973 1,703,821 1.9506 5.92%
2010-09-21 0 3.210 3.210 3.250 3.210 3.320 566,000 1,830,970 3.2349 1.846 1.846 1.869 1.846 1.910 984,044 1.8607 -1.23%
2010-09-20 0 3.250 3.220 3.250 3.250 3.280 74,000 241,630 3.2653 1.869 1.852 1.869 1.869 1.887 128,656 1.8781 -0.91%
2010-09-17 0 3.280 3.280 3.290 3.250 3.300 319,000 1,046,690 3.2812 1.887 1.887 1.892 1.869 1.898 554,611 1.8873 0.00%
2010-09-16 0 3.280 3.280 3.300 3.230 3.280 526,000 1,702,660 3.2370 1.887 1.887 1.898 1.858 1.887 914,500 1.8618 1.23%
2010-09-15 0 3.240 3.220 3.240 3.190 3.270 216,000 698,060 3.2318 1.864 1.852 1.864 1.835 1.881 375,536 1.8588 -0.31%
2010-09-14 0 3.250 3.250 3.260 3.090 3.260 513,000 1,643,810 3.2043 1.869 1.869 1.875 1.777 1.875 891,898 1.8430 4.84%
2010-09-13 0 3.100 3.080 3.100 3.100 3.110 37,000 114,850 3.1041 1.783 1.772 1.783 1.783 1.789 64,328 1.7854 0.00%
2010-09-10 0 3.100 3.100 3.110 3.090 3.110 88,000 273,000 3.1023 1.783 1.783 1.789 1.777 1.789 152,996 1.7844 0.00%
2010-09-09 0 3.100 3.090 3.100 3.060 3.110 142,000 438,370 3.0871 1.783 1.777 1.783 1.760 1.789 246,880 1.7756 -0.64%
2010-09-08 0 3.120 3.110 3.130 2.990 3.120 269,000 823,320 3.0607 1.795 1.789 1.800 1.720 1.795 467,682 1.7604 3.65%
2010-09-07 0 3.010 3.010 3.040 2.980 3.030 104,000 311,430 2.9945 1.731 1.731 1.749 1.714 1.743 180,814 1.7224 0.67%
2010-09-06 0 2.990 2.980 2.990 2.970 2.990 122,000 363,090 2.9761 1.720 1.714 1.720 1.708 1.720 212,108 1.7118 2.75%
2010-09-03 0 2.910 2.910 2.950 2.900 2.910 19,000 55,220 2.9063 1.674 1.674 1.697 1.668 1.674 33,033 1.6716 0.00%
2010-09-02 0 2.910 2.900 2.970 2.910 2.910 89,000 258,990 2.9100 1.674 1.668 1.708 1.674 1.674 154,735 1.6738 -0.34%
2010-09-01 0 2.920 2.910 2.950 2.900 2.920 82,000 238,820 2.9124 1.680 1.674 1.697 1.668 1.680 142,565 1.6752 0.69%
2010-08-31 0 2.900 2.900 2.920 2.890 2.900 110,000 318,900 2.8991 1.668 1.668 1.680 1.662 1.668 191,245 1.6675 -0.68%
2010-08-30 0 2.920 2.910 2.950 2.890 2.950 72,000 209,600 2.9111 1.680 1.674 1.697 1.662 1.697 125,179 1.6744 1.04%
2010-08-27 0 2.890 2.890 2.940 2.890 2.900 81,000 234,690 2.8974 1.662 1.662 1.691 1.662 1.668 140,826 1.6665 -0.34%
2010-08-26 0 2.900 2.870 2.980 2.900 2.920 38,000 110,400 2.9053 1.668 1.651 1.714 1.668 1.680 66,067 1.6710 0.00%
2010-08-25 0 2.900 2.900 2.950 2.890 2.900 53,000 153,600 2.8981 1.668 1.668 1.697 1.662 1.668 92,145 1.6669 -1.69%
2010-08-24 0 2.950 2.930 2.950 2.950 2.950 60,000 177,000 2.9500 1.697 1.685 1.697 1.697 1.697 104,316 1.6968 -1.67%
2010-08-23 0 3.000 2.940 3.000 - - 0 0 - 1.726 1.691 1.726 - - 0 - -0.99%
2010-08-20 0 3.030 2.980 3.040 2.930 3.040 83,000 250,290 3.0155 1.743 1.714 1.749 1.685 1.749 144,303 1.7345 1.68%
2010-08-19 0 2.980 2.980 3.020 2.980 3.050 285,000 860,680 3.0199 1.714 1.714 1.737 1.714 1.754 495,499 1.7370 1.71%
2010-08-18 0 2.930 2.930 2.980 2.930 2.960 88,000 259,210 2.9456 1.685 1.685 1.714 1.685 1.703 152,996 1.6942 2.81%
2010-08-17 0 2.850 2.840 2.850 2.850 2.900 47,000 134,860 2.8694 1.639 1.634 1.639 1.639 1.668 81,714 1.6504 -1.72%
2010-08-16 0 2.900 2.880 2.900 2.820 2.900 131,000 375,480 2.8663 1.668 1.657 1.668 1.622 1.668 227,756 1.6486 -1.02%
2010-08-13 0 2.930 2.930 2.990 2.850 2.930 30,000 88,180 2.9393 1.685 1.685 1.720 1.639 1.685 52,158 1.6906 -1.01%
2010-08-12 0 2.960 2.940 2.980 2.960 3.040 78,000 234,200 3.0026 1.703 1.691 1.714 1.703 1.749 135,610 1.7270 -2.63%
2010-08-11 0 3.040 3.000 3.040 3.040 3.100 110,000 336,800 3.0618 1.749 1.726 1.749 1.749 1.783 191,245 1.7611 -0.33%
2010-08-10 0 3.050 3.050 3.080 3.050 3.110 100,000 307,580 3.0758 1.754 1.754 1.772 1.754 1.789 173,859 1.7691 -0.97%
2010-08-09 0 3.080 3.080 3.120 3.060 3.150 104,000 323,050 3.1063 1.772 1.772 1.795 1.760 1.812 180,814 1.7866 -1.28%
2010-08-06 0 3.120 3.120 3.130 2.990 3.120 372,000 1,146,390 3.0817 1.795 1.795 1.800 1.720 1.795 646,757 1.7725 4.00%
2010-08-05 0 3.000 3.000 3.040 2.990 3.020 35,000 105,200 3.0057 1.726 1.726 1.749 1.720 1.737 60,851 1.7288 0.67%
2010-08-04 0 2.980 2.970 2.980 2.980 3.000 52,000 155,470 2.9898 1.714 1.708 1.714 1.714 1.726 90,407 1.7197 -0.67%
2010-08-03 0 3.000 3.000 3.020 3.000 3.010 159,000 477,110 3.0007 1.726 1.726 1.737 1.726 1.731 276,436 1.7259 0.00%
2010-08-02 0 3.000 2.980 3.000 2.960 3.000 69,000 204,760 2.9675 1.726 1.714 1.726 1.703 1.726 119,963 1.7069 1.01%
2010-07-30 0 2.970 2.950 2.970 2.930 2.990 68,000 201,520 2.9635 1.708 1.697 1.708 1.685 1.720 118,224 1.7046 1.37%
2010-07-29 0 2.930 2.930 2.980 2.850 2.980 79,000 230,740 2.9208 1.685 1.685 1.714 1.639 1.714 137,349 1.6800 -1.35%
2010-07-28 0 2.970 2.930 2.970 2.890 3.000 44,000 130,240 2.9600 1.708 1.685 1.708 1.662 1.726 76,498 1.7025 -0.67%
2010-07-27 0 2.990 2.880 2.990 3.000 3.000 57,000 171,000 3.0000 1.720 1.657 1.720 1.726 1.726 99,100 1.7255 1.01%
2010-07-26 0 2.960 2.960 2.980 2.920 2.960 54,000 159,230 2.9487 1.703 1.703 1.714 1.680 1.703 93,884 1.6960 1.72%
2010-07-23 0 2.910 2.910 2.970 2.900 2.950 54,000 158,320 2.9319 1.674 1.674 1.708 1.668 1.697 93,884 1.6863 0.34%
2010-07-22 0 2.900 2.880 2.900 2.900 2.920 109,000 316,700 2.9055 1.668 1.657 1.668 1.668 1.680 189,507 1.6712 1.75%
2010-07-21 0 2.850 2.850 2.900 2.820 2.850 30,000 85,100 2.8367 1.639 1.639 1.668 1.622 1.639 52,158 1.6316 -0.35%
2010-07-20 0 2.860 2.860 2.900 2.820 2.880 38,000 109,080 2.8705 1.645 1.645 1.668 1.622 1.657 66,067 1.6511 -0.69%
2010-07-19 0 2.880 2.880 2.900 2.880 2.880 141,000 406,080 2.8800 1.657 1.657 1.668 1.657 1.657 245,142 1.6565 0.00%
2010-07-16 0 2.880 2.830 2.880 2.800 2.970 16,000 45,360 2.8350 1.657 1.628 1.657 1.610 1.708 27,817 1.6306 2.86%
2010-07-15 0 2.800 2.800 2.870 2.800 2.880 10,000 28,080 2.8080 1.610 1.610 1.651 1.610 1.657 17,386 1.6151 -3.11%
2010-07-14 0 2.890 2.890 2.930 2.850 2.980 54,000 156,370 2.8957 1.662 1.662 1.685 1.639 1.714 93,884 1.6656 1.40%
2010-07-13 0 2.850 2.830 2.900 - - 0 0 - 1.639 1.628 1.668 - - 0 - 0.00%
2010-07-12 0 2.850 2.850 2.980 2.850 2.850 5,000 14,250 2.8500 1.639 1.639 1.714 1.639 1.639 8,693 1.6393 0.71%
2010-07-09 0 2.830 2.830 2.940 2.770 2.950 47,000 135,350 2.8798 1.628 1.628 1.691 1.593 1.697 81,714 1.6564 2.17%
2010-07-08 0 2.770 2.770 2.910 2.700 2.770 16,000 43,910 2.7444 1.593 1.593 1.674 1.553 1.593 27,817 1.5785 1.09%
2010-07-07 0 2.740 2.740 2.860 2.740 2.780 118,000 324,900 2.7534 1.576 1.576 1.645 1.576 1.599 205,154 1.5837 -1.44%
2010-07-06 0 2.780 2.750 2.850 2.720 2.780 91,000 248,680 2.7327 1.599 1.582 1.639 1.564 1.599 158,212 1.5718 3.73%
2010-07-05 0 2.680 2.680 2.900 2.640 2.780 143,000 389,120 2.7211 1.541 1.541 1.668 1.518 1.599 248,619 1.5651 -4.29%
2010-07-02 0 2.800 2.800 2.910 2.790 2.910 30,000 85,140 2.8380 1.610 1.610 1.674 1.605 1.674 52,158 1.6324 -5.08%
2010-06-30 0 2.950 2.800 2.950 2.750 2.950 55,000 156,530 2.8460 1.697 1.610 1.697 1.582 1.697 95,623 1.6370 1.72%
2010-06-29 0 2.900 2.900 2.940 2.900 2.900 1,790,000 5,226,320 2.9197 1.668 1.668 1.691 1.668 1.668 3,112,082 1.6794 -1.69%
2010-06-28 0 2.950 2.950 2.990 2.950 2.960 115,000 339,750 2.9543 1.697 1.697 1.720 1.697 1.703 199,938 1.6993 0.34%
2010-06-25 0 2.940 2.930 2.940 2.930 2.940 36,000 105,820 2.9394 1.691 1.685 1.691 1.685 1.691 62,589 1.6907 -0.68%
2010-06-24 0 2.960 2.950 3.000 2.960 2.970 57,000 169,090 2.9665 1.703 1.697 1.726 1.703 1.708 99,100 1.7063 -0.34%
2010-06-23 0 2.970 2.970 3.010 2.930 2.960 47,000 138,990 2.9572 1.708 1.708 1.731 1.685 1.703 81,714 1.7009 -1.33%
2010-06-22 0 3.010 2.980 3.060 2.960 3.100 273,000 822,630 3.0133 1.731 1.714 1.760 1.703 1.783 474,636 1.7332 -1.31%
2010-06-21 0 3.050 3.030 3.050 2.980 3.080 74,000 223,500 3.0203 1.754 1.743 1.754 1.714 1.772 128,656 1.7372 2.69%
2010-06-18 0 2.970 2.920 3.000 2.960 3.010 137,000 409,990 2.9926 1.708 1.680 1.726 1.703 1.731 238,187 1.7213 0.00%
2010-06-17 0 2.970 2.960 2.990 2.930 2.980 70,000 207,280 2.9611 1.708 1.703 1.720 1.685 1.714 121,702 1.7032 2.77%
2010-06-15 0 2.890 2.840 2.900 2.880 2.890 50,000 144,280 2.8856 1.662 1.634 1.668 1.657 1.662 86,930 1.6597 1.40%
2010-06-14 0 2.850 2.830 2.900 2.850 2.860 50,000 142,600 2.8520 1.639 1.628 1.668 1.639 1.645 86,930 1.6404 1.06%
2010-06-11 0 2.820 2.820 2.850 2.810 2.830 62,000 175,560 2.8316 1.622 1.622 1.639 1.616 1.628 107,793 1.6287 -0.35%
2010-06-10 0 2.830 2.830 2.850 2.790 2.820 78,000 218,910 2.8065 1.628 1.628 1.639 1.605 1.622 135,610 1.6143 2.17%
2010-06-09 0 2.770 2.770 2.830 2.720 2.770 14,000 38,540 2.7529 1.593 1.593 1.628 1.564 1.593 24,340 1.5834 -0.36%
2010-06-08 0 2.780 2.760 2.840 2.760 2.800 54,000 150,000 2.7778 1.599 1.587 1.634 1.587 1.610 93,884 1.5977 -0.71%
2010-06-07 0 2.800 2.760 2.800 2.750 2.860 43,000 120,160 2.7944 1.610 1.587 1.610 1.582 1.645 74,760 1.6073 -2.78%
2010-06-04 0 2.880 2.830 2.880 2.800 2.900 155,000 443,650 2.8623 1.657 1.628 1.657 1.610 1.668 269,482 1.6463 -0.35%
2010-06-03 0 2.890 2.800 2.890 2.900 2.900 11,000 31,900 2.9000 1.662 1.610 1.662 1.668 1.668 19,125 1.6680 3.21%
2010-06-02 0 2.800 2.790 2.830 2.770 2.900 68,000 191,140 2.8109 1.610 1.605 1.628 1.593 1.668 118,224 1.6168 -0.36%
2010-06-01 0 2.810 2.810 2.840 2.810 2.890 219,000 625,540 2.8563 1.616 1.616 1.634 1.616 1.662 380,752 1.6429 -1.75%
2010-05-31 0 2.860 2.860 2.880 2.770 2.860 135,000 382,760 2.8353 1.645 1.645 1.657 1.593 1.645 234,710 1.6308 0.70%
2010-05-28 0 2.840 2.810 2.840 2.820 2.980 102,000 291,420 2.8571 1.634 1.616 1.634 1.622 1.714 177,336 1.6433 1.43%
2010-05-27 0 2.800 2.760 2.800 2.680 2.800 172,000 475,110 2.7623 1.610 1.587 1.610 1.541 1.610 299,038 1.5888 5.26%
2010-05-26 0 2.660 2.660 2.730 2.660 2.700 69,000 184,100 2.6681 1.530 1.530 1.570 1.530 1.553 119,963 1.5346 -3.27%
2010-05-25 0 2.750 2.700 2.770 2.660 2.840 1,046,000 2,891,690 2.7645 1.582 1.553 1.593 1.530 1.634 1,818,568 1.5901 -3.85%
2010-05-24 0 2.860 2.840 2.870 2.850 2.900 169,000 484,760 2.8684 1.645 1.634 1.651 1.639 1.668 293,822 1.6498 0.00%
2010-05-20 0 2.860 2.860 2.970 2.820 3.010 247,000 723,240 2.9281 1.645 1.645 1.708 1.622 1.731 429,432 1.6842 -5.30%
2010-05-19 0 3.020 3.010 3.020 3.020 3.080 124,000 376,490 3.0362 1.737 1.731 1.737 1.737 1.772 215,586 1.7464 -1.95%
2010-05-18 0 3.080 3.080 3.120 3.030 3.080 99,000 303,520 3.0659 1.772 1.772 1.795 1.743 1.772 172,121 1.7634 0.33%
2010-05-17 0 3.070 3.070 3.090 3.010 3.120 430,000 1,319,750 3.0692 1.766 1.766 1.777 1.731 1.795 747,595 1.7653 -1.60%
2010-05-14 0 3.120 3.120 3.200 3.100 3.100 57,000 176,800 3.1018 1.795 1.795 1.841 1.783 1.783 99,100 1.7841 -2.19%
2010-05-13 0 3.190 3.140 3.200 3.100 3.210 144,000 453,120 3.1467 1.835 1.806 1.841 1.783 1.846 250,357 1.8099 4.25%
2010-05-12 0 3.060 3.060 3.150 3.050 3.060 154,000 470,700 3.0565 1.760 1.760 1.812 1.754 1.760 267,743 1.7580 -0.65%
2010-05-11 0 3.080 3.070 3.130 3.080 3.200 137,000 431,650 3.1507 1.772 1.766 1.800 1.772 1.841 238,187 1.8122 -0.65%
2010-05-10 0 3.100 3.100 3.160 3.050 3.100 72,000 221,100 3.0708 1.783 1.783 1.818 1.754 1.783 125,179 1.7663 4.52%
2010-05-07 0 3.000 2.950 3.000 2.930 3.000 259,000 765,300 2.9548 1.706 1.678 1.706 1.666 1.706 455,448 1.6803 -1.64%
2010-05-06 0 3.050 3.050 3.090 3.000 3.120 336,000 1,031,710 3.0706 1.734 1.734 1.757 1.706 1.774 590,851 1.7461 -3.17%
2010-05-05 0 3.150 3.150 3.180 3.130 3.280 418,000 1,328,630 3.1785 1.791 1.791 1.808 1.780 1.865 735,047 1.8075 -4.55%
2010-05-04 0 3.300 3.270 3.290 3.260 3.320 167,000 551,540 3.3026 1.877 1.860 1.871 1.854 1.888 293,667 1.8781 -0.30%
2010-05-03 0 3.310 3.250 3.310 3.230 3.310 158,000 516,860 3.2713 1.882 1.848 1.882 1.837 1.882 277,841 1.8603 -0.30%
2010-04-30 0 3.320 3.320 3.360 3.320 3.350 84,000 280,570 3.3401 1.888 1.888 1.911 1.888 1.905 147,713 1.8994 0.00%
2010-04-29 0 3.320 3.320 3.360 3.310 3.420 178,000 598,530 3.3625 1.888 1.888 1.911 1.882 1.945 313,011 1.9122 -1.48%
2010-04-28 0 3.370 3.370 3.400 3.300 3.470 655,000 2,203,110 3.3635 1.916 1.916 1.933 1.877 1.973 1,151,808 1.9127 2.74%
2010-04-27 0 3.280 3.260 3.280 3.280 3.400 127,000 421,070 3.3155 1.865 1.854 1.865 1.865 1.933 223,328 1.8854 -0.91%
2010-04-26 0 3.310 3.300 3.320 3.300 3.420 392,000 1,311,390 3.3454 1.882 1.877 1.888 1.877 1.945 689,327 1.9024 0.61%
2010-04-23 0 3.290 3.250 3.280 3.240 3.400 171,000 567,820 3.3206 1.871 1.848 1.865 1.842 1.933 300,701 1.8883 -3.24%
2010-04-22 0 3.400 3.380 3.400 3.380 3.400 141,000 477,420 3.3860 1.933 1.922 1.933 1.922 1.933 247,947 1.9255 -0.29%
2010-04-21 0 3.410 3.410 3.440 3.400 3.500 204,000 702,840 3.4453 1.939 1.939 1.956 1.933 1.990 358,731 1.9592 -2.57%
2010-04-20 0 3.500 3.410 3.490 3.380 3.500 67,000 229,320 3.4227 1.990 1.939 1.985 1.922 1.990 117,819 1.9464 4.79%
2010-04-19 0 3.340 3.340 3.380 3.330 3.500 433,000 1,478,510 3.4146 1.899 1.899 1.922 1.894 1.990 761,425 1.9418 -5.11%
2010-04-16 0 3.520 3.470 3.500 3.460 3.540 716,000 2,508,680 3.5037 2.002 1.973 1.990 1.968 2.013 1,259,076 1.9925 -0.56%
2010-04-15 0 3.540 3.530 3.540 3.480 3.690 1,319,000 4,688,820 3.5548 2.013 2.007 2.013 1.979 2.098 2,319,443 2.0215 0.85%
2010-04-14 0 3.510 3.510 3.520 3.300 3.540 799,000 2,747,860 3.4391 1.996 1.996 2.002 1.877 2.013 1,405,030 1.9557 4.46%
2010-04-13 0 3.360 3.360 3.370 3.360 3.390 246,000 830,560 3.3763 1.911 1.911 1.916 1.911 1.928 432,588 1.9200 -0.88%
2010-04-12 0 3.390 3.390 3.400 3.390 3.430 947,000 3,232,400 3.4133 1.928 1.928 1.933 1.928 1.951 1,665,286 1.9410 0.89%
2010-04-09 0 3.360 3.360 3.390 3.300 3.370 346,000 1,155,530 3.3397 1.911 1.911 1.928 1.877 1.916 608,436 1.8992 0.60%
2010-04-08 0 3.340 3.340 3.360 3.330 3.410 339,000 1,141,620 3.3676 1.899 1.899 1.911 1.894 1.939 596,127 1.9151 -2.05%
2010-04-07 0 3.410 3.410 3.420 3.360 3.450 776,000 2,650,860 3.4161 1.939 1.939 1.945 1.911 1.962 1,364,585 1.9426 1.49%
2010-04-01 0 3.360 3.360 3.370 3.330 3.380 1,110,000 3,729,650 3.3600 1.911 1.911 1.916 1.894 1.922 1,951,920 1.9108 0.30%
2010-03-31 0 3.350 3.350 3.360 3.240 3.450 2,407,000 8,122,720 3.3746 1.905 1.905 1.911 1.842 1.962 4,232,676 1.9191 5.35%
2010-03-30 0 3.180 3.160 3.180 3.160 3.200 193,000 612,640 3.1743 1.808 1.797 1.808 1.797 1.820 339,388 1.8051 0.95%
2010-03-29 0 3.150 3.150 3.180 3.150 3.190 459,000 1,454,140 3.1681 1.791 1.791 1.808 1.791 1.814 807,145 1.8016 1.61%
2010-03-26 0 3.100 3.100 3.130 3.040 3.110 92,000 283,080 3.0770 1.763 1.763 1.780 1.729 1.769 161,781 1.7498 0.32%
2010-03-25 0 3.090 3.080 3.100 3.090 3.130 269,000 836,440 3.1094 1.757 1.752 1.763 1.757 1.780 473,033 1.7682 -1.59%
2010-03-24 0 3.140 3.140 3.150 3.130 3.160 182,000 571,130 3.1381 1.786 1.786 1.791 1.780 1.797 320,044 1.7845 0.32%
2010-03-23 0 3.130 3.130 3.140 3.130 3.180 417,000 1,317,120 3.1586 1.780 1.780 1.786 1.780 1.808 733,289 1.7962 -0.63%
2010-03-22 0 3.150 3.150 3.160 3.120 3.210 302,000 957,900 3.1719 1.791 1.791 1.797 1.774 1.825 531,063 1.8037 -1.87%
2010-03-19 0 3.210 3.180 3.220 3.170 3.230 227,000 726,060 3.1985 1.825 1.808 1.831 1.803 1.837 399,176 1.8189 -0.31%
2010-03-18 0 3.220 3.210 3.240 3.190 3.240 576,000 1,848,480 3.2092 1.831 1.825 1.842 1.814 1.842 1,012,888 1.8250 1.90%
2010-03-17 0 3.160 3.160 3.170 3.130 3.200 158,000 499,920 3.1641 1.797 1.797 1.803 1.780 1.820 277,841 1.7993 1.28%
2010-03-16 0 3.120 3.120 3.140 3.120 3.200 475,000 1,501,000 3.1600 1.774 1.774 1.786 1.774 1.820 835,281 1.7970 -3.11%
2010-03-15 0 3.220 3.210 3.220 3.200 3.250 428,000 1,380,130 3.2246 1.831 1.825 1.831 1.820 1.848 752,632 1.8337 -0.92%
2010-03-12 0 3.250 3.250 3.260 3.210 3.330 492,000 1,603,570 3.2593 1.848 1.848 1.854 1.825 1.894 865,175 1.8535 -0.31%
2010-03-11 0 3.260 3.260 3.290 3.250 3.320 1,251,000 4,099,960 3.2773 1.854 1.854 1.871 1.848 1.888 2,199,866 1.8637 2.52%
2010-03-10 0 3.180 3.180 3.190 3.150 3.230 736,000 2,347,360 3.1893 1.808 1.808 1.814 1.791 1.837 1,294,246 1.8137 1.27%
2010-03-09 0 3.140 3.140 3.160 3.110 3.180 760,000 2,393,640 3.1495 1.786 1.786 1.797 1.769 1.808 1,336,450 1.7910 -1.87%
2010-03-08 0 3.200 3.190 3.200 3.160 3.220 1,351,000 4,311,720 3.1915 1.820 1.814 1.820 1.797 1.831 2,375,715 1.8149 0.31%
2010-03-05 0 3.190 3.190 3.200 3.160 3.260 869,000 2,777,060 3.1957 1.814 1.814 1.820 1.797 1.854 1,528,125 1.8173 0.00%
2010-03-04 0 3.190 3.180 3.190 3.160 3.370 880,000 2,836,860 3.2237 1.814 1.808 1.814 1.797 1.916 1,547,468 1.8332 -3.33%
2010-03-03 0 3.300 3.270 3.290 3.290 3.400 1,227,000 4,062,020 3.3105 1.877 1.860 1.871 1.871 1.933 2,157,663 1.8826 -0.90%
2010-03-02 0 3.330 3.320 3.350 3.300 3.400 1,173,000 3,913,930 3.3367 1.894 1.888 1.905 1.877 1.933 2,062,704 1.8975 -2.06%
2010-03-01 0 3.400 3.390 3.400 3.220 3.450 2,102,000 7,023,510 3.3413 1.933 1.928 1.933 1.831 1.962 3,696,338 1.9001 8.28%
2010-02-26 0 3.140 3.140 3.170 3.100 3.230 669,000 2,128,050 3.1809 1.786 1.786 1.803 1.763 1.837 1,176,427 1.8089 -1.57%
2010-02-25 0 3.190 3.180 3.190 3.020 3.290 1,623,000 5,169,820 3.1853 1.814 1.808 1.814 1.717 1.871 2,854,023 1.8114 5.98%
2010-02-24 0 3.010 3.000 3.050 2.840 3.020 1,264,000 3,727,000 2.9486 1.712 1.706 1.734 1.615 1.717 2,222,727 1.6768 2.03%
2010-02-23 0 2.950 2.950 2.970 2.880 2.970 463,000 1,358,580 2.9343 1.678 1.678 1.689 1.638 1.689 814,179 1.6687 0.00%
2010-02-22 0 2.950 2.920 2.950 2.950 3.000 233,000 693,800 2.9777 1.678 1.661 1.678 1.678 1.706 409,727 1.6933 0.68%
2010-02-19 0 2.930 2.900 2.930 2.900 2.970 539,000 1,585,160 2.9409 1.666 1.649 1.666 1.649 1.689 947,824 1.6724 -2.66%
2010-02-18 0 3.010 3.000 3.010 3.010 3.070 472,000 1,433,880 3.0379 1.712 1.706 1.712 1.712 1.746 830,005 1.7276 -0.99%
2010-02-17 0 3.040 3.030 3.040 3.040 3.100 347,000 1,062,860 3.0630 1.729 1.723 1.729 1.729 1.763 610,195 1.7418 -1.62%
2010-02-12 0 3.090 3.080 3.090 3.030 3.140 489,000 1,502,200 3.0720 1.757 1.752 1.757 1.723 1.786 859,900 1.7469 2.66%
2010-02-11 0 3.010 2.980 3.040 2.950 3.020 419,000 1,256,710 2.9993 1.712 1.695 1.729 1.678 1.717 736,806 1.7056 2.38%
2010-02-10 0 2.940 2.930 2.940 2.900 2.950 733,000 2,139,190 2.9184 1.672 1.666 1.672 1.649 1.678 1,288,970 1.6596 2.08%
2010-02-09 0 2.880 2.880 2.900 2.820 2.950 635,000 1,832,730 2.8862 1.638 1.638 1.649 1.604 1.678 1,116,639 1.6413 -1.71%
2010-02-08 0 2.930 2.950 2.960 2.930 3.040 860,000 2,565,050 2.9826 1.666 1.678 1.683 1.666 1.729 1,512,298 1.6961 -3.93%
2010-02-05 0 3.050 3.030 3.050 2.980 3.070 859,000 2,596,500 3.0227 1.734 1.723 1.734 1.695 1.746 1,510,540 1.7189 -1.29%
2010-02-04 0 3.090 3.080 3.090 3.080 3.150 1,122,000 3,481,120 3.1026 1.757 1.752 1.757 1.752 1.791 1,973,022 1.7644 -2.52%
2010-02-03 0 3.170 3.160 3.170 3.110 3.220 1,158,000 3,669,070 3.1685 1.803 1.797 1.803 1.769 1.831 2,036,327 1.8018 2.26%
2010-02-02 0 3.100 3.100 3.110 3.060 3.300 1,444,000 4,540,750 3.1446 1.763 1.763 1.769 1.740 1.877 2,539,254 1.7882 -3.13%
2010-02-01 0 3.200 3.190 3.200 3.180 3.300 886,000 2,839,380 3.2047 1.820 1.814 1.820 1.808 1.877 1,558,019 1.8224 0.63%
2010-01-29 0 3.180 3.130 3.200 2.970 3.300 522,000 1,662,010 3.1839 1.808 1.780 1.820 1.689 1.877 917,930 1.8106 -2.75%
2010-01-28 0 3.270 3.240 3.270 3.200 3.320 277,000 899,620 3.2477 1.860 1.842 1.860 1.820 1.888 487,101 1.8469 0.31%
2010-01-27 0 3.260 3.220 3.260 3.260 3.390 526,000 1,760,480 3.3469 1.854 1.831 1.854 1.854 1.928 924,964 1.9033 -3.55%
2010-01-26 0 3.380 3.370 3.380 3.350 3.560 1,292,000 4,396,650 3.4030 1.922 1.916 1.922 1.905 2.024 2,271,964 1.9352 -2.87%
2010-01-25 0 3.480 3.470 3.480 3.380 3.600 773,000 2,702,900 3.4966 1.979 1.973 1.979 1.922 2.047 1,359,310 1.9884 0.87%
2010-01-22 0 3.450 3.430 3.500 3.350 3.500 1,668,000 5,720,550 3.4296 1.962 1.951 1.990 1.905 1.990 2,933,155 1.9503 -4.17%
2010-01-21 0 3.600 3.580 3.600 3.580 3.750 1,224,000 4,464,660 3.6476 2.047 2.036 2.047 2.036 2.133 2,152,387 2.0743 -5.26%
2010-01-20 0 3.800 3.780 3.800 3.780 3.960 1,061,000 4,066,860 3.8330 2.161 2.150 2.161 2.150 2.252 1,865,754 2.1797 -4.04%
2010-01-19 0 3.960 3.960 3.970 3.880 4.100 284,000 1,117,450 3.9347 2.252 2.252 2.258 2.206 2.332 499,410 2.2375 -1.00%
2010-01-18 0 4.000 3.990 4.000 3.980 4.080 1,141,000 4,563,270 3.9994 2.275 2.269 2.275 2.263 2.320 2,006,433 2.2743 -1.72%
2010-01-15 0 4.070 4.070 4.090 4.050 4.170 617,000 2,518,510 4.0819 2.314 2.314 2.326 2.303 2.371 1,084,986 2.3212 -0.73%
2010-01-14 0 4.100 4.090 4.100 4.050 4.190 977,000 4,025,060 4.1198 2.332 2.326 2.332 2.303 2.383 1,718,041 2.3428 1.23%
2010-01-13 0 4.050 4.060 4.080 4.030 4.200 1,029,000 4,199,900 4.0815 2.303 2.309 2.320 2.292 2.388 1,809,482 2.3211 -3.11%
2010-01-12 0 4.180 4.190 4.200 4.150 4.250 834,000 3,495,520 4.1913 2.377 2.383 2.388 2.360 2.417 1,466,577 2.3835 -1.65%
2010-01-11 0 4.250 4.240 4.250 4.090 4.260 1,889,000 7,972,250 4.2204 2.417 2.411 2.417 2.326 2.423 3,321,780 2.4000 3.91%
2010-01-08 0 4.090 4.080 4.100 4.030 4.200 1,725,000 7,069,990 4.0985 2.326 2.320 2.332 2.292 2.388 3,033,389 2.3307 -0.73%
2010-01-07 0 4.120 4.110 4.160 4.090 4.500 3,681,000 15,823,500 4.2987 2.343 2.337 2.366 2.326 2.559 6,472,988 2.4445 -4.19%
2010-01-06 0 4.300 4.280 4.310 4.230 4.820 5,036,000 22,424,750 4.4529 2.445 2.434 2.451 2.405 2.741 8,855,737 2.5322 -7.92%
2010-01-05 0 4.670 4.670 4.680 4.310 4.840 6,920,000 32,333,820 4.6725 2.656 2.656 2.661 2.451 2.752 12,168,725 2.6571 7.85%
2010-01-04 0 4.330 4.330 4.340 3.340 4.370 3,396,000 13,463,640 3.9646 2.462 2.462 2.468 1.899 2.485 5,971,819 2.2545 31.21%
2009-12-31 0 3.300 3.260 3.300 3.170 3.300 187,000 611,480 3.2699 1.877 1.854 1.877 1.803 1.877 328,837 1.8595 1.23%
2009-12-30 0 3.260 3.200 3.250 3.150 3.260 299,000 961,520 3.2158 1.854 1.820 1.848 1.791 1.854 525,787 1.8287 3.16%
2009-12-29 0 3.160 3.140 3.160 3.080 3.200 309,000 973,360 3.1500 1.797 1.786 1.797 1.752 1.820 543,372 1.7913 0.00%
2009-12-28 0 3.160 3.160 3.180 3.150 3.250 514,000 1,639,790 3.1903 1.797 1.797 1.808 1.791 1.848 903,862 1.8142 -2.77%
2009-12-24 0 3.250 3.240 3.250 3.160 3.280 212,000 677,300 3.1948 1.848 1.842 1.848 1.797 1.865 372,799 1.8168 2.52%
2009-12-23 0 3.170 3.160 3.230 3.150 3.260 409,000 1,292,430 3.1600 1.803 1.797 1.837 1.791 1.854 719,221 1.7970 -0.31%
2009-12-22 0 3.180 3.110 3.180 3.100 3.280 280,000 893,270 3.1903 1.808 1.769 1.808 1.763 1.865 492,376 1.8142 -0.93%
2009-12-21 0 3.210 3.210 3.220 3.170 3.280 174,000 557,670 3.2050 1.825 1.825 1.831 1.803 1.865 305,977 1.8226 2.23%
2009-12-18 0 3.140 3.140 3.180 3.070 3.240 337,000 1,055,800 3.1329 1.786 1.786 1.808 1.746 1.842 592,610 1.7816 -1.57%
2009-12-17 0 3.190 3.170 3.190 3.150 3.350 603,000 1,949,750 3.2334 1.814 1.803 1.814 1.791 1.905 1,060,367 1.8387 -6.45%
2009-12-16 0 3.410 3.410 3.420 3.370 3.540 662,000 2,257,770 3.4105 1.939 1.939 1.945 1.916 2.013 1,164,118 1.9395 -4.48%
2009-12-15 0 3.570 3.530 3.570 3.500 3.590 351,000 1,244,660 3.5460 2.030 2.007 2.030 1.990 2.042 617,229 2.0165 -0.83%
2009-12-14 0 3.600 3.580 3.600 3.400 3.880 1,317,000 4,720,440 3.5842 2.047 2.036 2.047 1.933 2.206 2,315,926 2.0383 -7.22%
2009-12-11 0 3.880 3.870 3.880 3.860 4.050 1,696,000 6,611,820 3.8985 2.206 2.201 2.206 2.195 2.303 2,982,393 2.2170 -3.96%
2009-12-10 0 4.040 4.040 4.050 3.860 4.940 4,645,000 19,003,010 4.0911 2.297 2.297 2.303 2.195 2.809 8,168,168 2.3265 -14.77%
2009-12-09 0 4.740 4.700 4.730 4.700 6.050 4,073,000 20,730,350 5.0897 2.696 2.673 2.690 2.673 3.440 7,162,314 2.8944 -8.85%
2009-12-08 0 5.200 5.250 5.310 5.020 10.00 3,770,000 23,860,330 6.3290 2.957 2.986 3.020 2.855 5.687 6,629,493 3.5991

Webb-site Database - Powered By Linux Group

Back to top