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
2026-07-15 0 8.140 8.120 8.140 7.940 8.490 3,719,000 30,415,886 8.1785 8.140 8.120 8.140 7.940 8.490 3,719,000 8.1785 -3.55%
2026-07-14 0 8.440 8.400 8.450 8.210 8.520 3,083,173 25,822,809 8.3754 8.440 8.400 8.450 8.210 8.520 3,083,173 8.3754 1.08%
2026-07-13 0 8.350 8.330 8.350 8.200 8.520 3,129,000 26,107,564 8.3437 8.350 8.330 8.350 8.200 8.520 3,129,000 8.3437 -1.07%
2026-07-10 0 8.440 8.420 8.440 8.060 8.540 3,214,470 27,004,963 8.4011 8.440 8.420 8.440 8.060 8.540 3,214,470 8.4011 2.80%
2026-07-09 0 8.210 8.180 8.210 8.070 8.410 2,085,000 17,045,808 8.1754 8.210 8.180 8.210 8.070 8.410 2,085,000 8.1754 -2.73%
2026-07-08 0 8.440 8.420 8.440 8.290 8.550 1,974,000 16,689,103 8.4545 8.440 8.420 8.440 8.290 8.550 1,974,000 8.4545 0.00%
2026-07-07 0 8.440 8.430 8.440 8.330 8.700 2,445,000 20,623,270 8.4349 8.440 8.430 8.440 8.330 8.700 2,445,000 8.4349 -2.99%
2026-07-06 0 8.700 8.640 8.700 8.550 8.790 2,091,000 18,143,530 8.6770 8.700 8.640 8.700 8.550 8.790 2,091,000 8.6770 0.69%
2026-07-03 0 8.640 8.580 8.640 8.380 8.700 4,313,940 36,896,941 8.5530 8.640 8.580 8.640 8.380 8.700 4,313,940 8.5530 2.98%
2026-07-02 0 8.760 8.740 8.760 8.650 9.380 4,500,216 39,907,634 8.8679 8.390 8.371 8.390 8.285 8.984 4,698,676 8.4934 -4.05%
2026-06-30 0 9.130 9.080 9.130 8.850 9.230 3,518,000 31,709,729 9.0136 8.744 8.696 8.744 8.476 8.840 3,673,144 8.6329 -0.87%
2026-06-29 0 9.210 9.190 9.210 8.950 9.300 4,373,500 39,952,685 9.1352 8.821 8.802 8.821 8.572 8.907 4,566,372 8.7493 0.22%
2026-06-26 0 9.190 9.180 9.190 8.790 9.400 6,787,466 61,576,448 9.0721 8.802 8.792 8.802 8.419 9.003 7,086,794 8.6889 -1.18%
2026-06-25 0 9.300 9.280 9.300 9.210 9.830 7,540,999 71,198,873 9.4416 8.907 8.888 8.907 8.821 9.415 7,873,558 9.0428 -4.71%
2026-06-24 0 9.760 9.640 9.760 9.570 9.960 4,484,214 43,499,011 9.7005 9.348 9.233 9.348 9.166 9.539 4,681,968 9.2908 -1.81%
2026-06-23 0 9.940 9.890 9.940 9.800 10.04 3,616,000 35,873,174 9.9207 9.520 9.472 9.520 9.386 9.616 3,775,466 9.5017 0.00%
2026-06-22 0 9.940 9.900 9.940 9.430 10.01 4,769,310 46,636,799 9.7785 9.520 9.482 9.520 9.032 9.587 4,979,637 9.3655 1.95%
2026-06-18 0 9.750 9.660 9.750 9.500 10.29 7,603,000 74,361,453 9.7805 9.338 9.252 9.338 9.099 9.855 7,938,293 9.3674 -5.16%
2026-06-17 0 10.28 10.28 10.30 10.23 10.58 2,224,000 23,069,583 10.373 9.846 9.846 9.865 9.798 10.13 2,322,079 9.9349 -0.87%
2026-06-16 0 10.37 10.37 10.40 10.37 10.69 1,980,000 20,707,860 10.459 9.932 9.932 9.961 9.932 10.24 2,067,318 10.017 -2.45%
2026-06-15 0 10.63 10.62 10.63 10.00 10.78 3,375,000 35,644,827 10.561 10.18 10.17 10.18 9.578 10.32 3,523,838 10.115 5.14%
2026-06-12 0 10.11 10.11 10.12 9.680 10.24 2,809,793 28,350,563 10.090 9.683 9.683 9.693 9.271 9.807 2,933,705 9.6637 4.77%
2026-06-11 0 9.650 9.610 9.650 9.420 9.660 2,683,000 25,604,937 9.5434 9.242 9.204 9.242 9.022 9.252 2,801,321 9.1403 1.47%
2026-06-10 0 9.510 9.490 9.510 9.270 9.530 3,540,200 33,325,585 9.4135 9.108 9.089 9.108 8.878 9.127 3,696,323 9.0159 1.17%
2026-06-09 0 9.400 9.400 9.410 9.310 9.690 5,375,649 50,606,979 9.4141 9.003 9.003 9.013 8.917 9.281 5,612,716 9.0165 -2.99%
2026-06-08 0 9.690 9.660 9.690 9.400 9.700 3,201,200 30,520,804 9.5342 9.281 9.252 9.281 9.003 9.290 3,342,373 9.1315 0.31%
2026-06-05 0 9.660 9.660 9.690 9.620 10.02 3,288,000 32,059,390 9.7504 9.252 9.252 9.281 9.214 9.597 3,433,001 9.3386 -3.40%
2026-06-04 0 10.00 9.960 10.00 9.800 10.11 4,488,000 44,457,098 9.9058 9.578 9.539 9.578 9.386 9.683 4,685,921 9.4874 -1.48%
2026-06-03 0 10.15 10.13 10.15 9.510 10.29 5,134,000 51,438,216 10.019 9.721 9.702 9.721 9.108 9.855 5,360,410 9.5959 -0.49%
2026-06-02 0 10.20 10.20 10.21 10.05 10.22 3,503,000 35,494,751 10.133 9.769 9.769 9.779 9.626 9.788 3,657,483 9.7047 -0.20%
2026-06-01 0 10.22 10.22 10.23 9.920 10.26 2,614,432 26,592,489 10.171 9.788 9.788 9.798 9.501 9.827 2,729,729 9.7418 0.99%
2026-05-29 0 10.12 10.11 10.12 9.800 10.12 3,935,000 39,351,143 10.000 9.693 9.683 9.693 9.386 9.693 4,108,534 9.5779 1.20%
2026-05-28 0 10.00 10.00 10.01 9.850 10.35 3,630,000 36,201,524 9.9729 9.578 9.578 9.587 9.434 9.913 3,790,083 9.5516 -1.67%
2026-05-27 0 10.17 10.17 10.18 10.08 10.95 5,110,290 53,219,990 10.414 9.740 9.740 9.750 9.654 10.49 5,335,654 9.9744 -2.77%
2026-05-26 0 10.46 10.44 10.46 9.780 10.66 7,999,859 81,898,875 10.238 10.02 9.999 10.02 9.367 10.21 8,352,654 9.8051 -1.88%
2026-05-22 0 10.66 10.66 10.67 10.63 10.96 1,857,000 19,937,717 10.737 10.21 10.21 10.22 10.18 10.50 1,938,894 10.283 0.00%
2026-05-21 0 10.66 10.66 10.68 10.66 11.17 3,640,000 39,368,315 10.816 10.21 10.21 10.23 10.21 10.70 3,800,524 10.359 -3.18%
2026-05-20 0 11.01 11.01 11.02 10.84 11.14 4,065,000 44,605,463 10.973 10.54 10.54 10.55 10.38 10.67 4,244,267 10.510 0.09%
2026-05-19 0 11.00 10.88 11.00 10.73 11.05 4,195,270 45,692,711 10.892 10.54 10.42 10.54 10.28 10.58 4,380,282 10.431 1.10%
2026-05-18 0 10.88 10.86 10.88 10.76 11.30 4,689,540 51,414,808 10.964 10.42 10.40 10.42 10.31 10.82 4,896,349 10.501 -2.86%
2026-05-15 0 11.20 11.18 11.20 11.05 11.68 4,953,000 56,053,300 11.317 10.73 10.71 10.73 10.58 11.19 5,171,428 10.839 -4.11%
2026-05-14 0 11.68 11.60 11.68 11.32 12.00 5,194,800 60,161,501 11.581 11.19 11.11 11.19 10.84 11.49 5,423,891 11.092 -0.93%
2026-05-13 0 11.79 11.76 11.79 11.72 12.12 3,025,000 35,822,595 11.842 11.29 11.26 11.29 11.22 11.61 3,158,403 11.342 -2.24%
2026-05-12 0 12.06 12.00 12.06 11.90 12.23 3,107,000 37,293,450 12.003 11.55 11.49 11.55 11.40 11.71 3,244,019 11.496 0.08%
2026-05-11 0 12.05 12.02 12.05 11.90 12.62 5,845,000 70,856,177 12.123 11.54 11.51 11.54 11.40 12.09 6,102,765 11.611 -2.27%
2026-05-08 0 12.33 12.32 12.33 12.18 12.88 4,981,000 61,639,198 12.375 11.81 11.80 11.81 11.67 12.34 5,200,663 11.852 -2.14%
2026-05-07 0 12.60 12.58 12.60 12.19 12.75 3,576,000 44,825,647 12.535 12.07 12.05 12.07 11.68 12.21 3,733,702 12.006 0.88%
2026-05-06 0 12.49 12.46 12.49 12.20 12.75 3,952,000 49,134,686 12.433 11.96 11.93 11.96 11.68 12.21 4,126,284 11.908 -1.89%
2026-05-05 0 12.73 12.71 12.73 12.43 12.77 6,998,000 88,231,270 12.608 12.19 12.17 12.19 11.90 12.23 7,306,613 12.076 0.95%
2026-05-04 0 12.61 12.54 12.61 11.10 12.62 16,431,000 201,050,352 12.236 12.08 12.01 12.08 10.63 12.09 17,155,609 11.719 14.32%
2026-04-30 0 11.03 10.97 11.03 10.90 11.55 4,787,000 52,943,095 11.060 10.56 10.51 10.56 10.44 11.06 4,998,107 10.593 -3.75%
2026-04-29 0 11.46 11.44 11.46 10.55 11.48 7,279,000 81,560,560 11.205 10.98 10.96 10.98 10.10 11.00 7,600,005 10.732 6.31%
2026-04-28 0 10.78 10.67 10.78 10.46 10.90 3,564,400 37,908,647 10.635 10.32 10.22 10.32 10.02 10.44 3,721,590 10.186 0.28%
2026-04-27 0 10.75 10.66 10.75 10.43 11.20 9,046,000 97,781,250 10.809 10.30 10.21 10.30 9.989 10.73 9,444,930 10.353 -2.71%
2026-04-24 0 11.05 11.02 11.05 10.80 11.15 3,342,167 36,879,583 11.035 10.58 10.55 10.58 10.34 10.68 3,489,557 10.569 1.56%
2026-04-23 0 10.88 10.87 10.88 10.58 11.26 4,455,000 48,076,318 10.792 10.42 10.41 10.42 10.13 10.78 4,651,466 10.336 -2.68%
2026-04-22 0 11.18 11.18 11.19 11.03 11.76 5,957,729 67,375,665 11.309 10.71 10.71 10.72 10.56 11.26 6,220,466 10.831 -4.28%
2026-04-21 0 11.68 11.66 11.68 11.20 12.22 11,783,000 139,092,775 11.805 11.19 11.17 11.19 10.73 11.70 12,302,632 11.306 3.00%
2026-04-20 0 11.34 11.21 11.34 11.11 11.75 6,710,000 75,513,430 11.254 10.86 10.74 10.86 10.64 11.25 7,005,912 10.779 -4.55%
2026-04-17 0 11.88 11.86 11.88 11.51 12.05 5,071,000 60,164,882 11.865 11.38 11.36 11.38 11.02 11.54 5,294,632 11.363 2.68%
2026-04-16 0 11.57 11.50 11.57 10.90 11.64 3,048,000 34,457,538 11.305 11.08 11.01 11.08 10.44 11.15 3,182,417 10.827 3.49%
2026-04-15 0 11.18 11.17 11.18 11.14 11.79 3,297,000 37,406,131 11.346 10.71 10.70 10.71 10.67 11.29 3,442,398 10.866 -4.61%
2026-04-14 0 11.72 11.70 11.72 10.90 11.94 8,129,951 93,734,426 11.530 11.22 11.21 11.22 10.44 11.44 8,488,483 11.043 6.16%
2026-04-13 0 11.04 11.03 11.04 10.80 11.44 4,751,000 52,420,498 11.034 10.57 10.56 10.57 10.34 10.96 4,960,520 10.568 -1.43%
2026-04-10 0 11.20 11.15 11.20 10.92 11.23 3,919,000 43,498,659 11.099 10.73 10.68 10.73 10.46 10.76 4,091,828 10.631 1.82%
2026-04-09 0 11.00 11.00 11.17 10.80 11.24 4,096,000 45,458,645 11.098 10.54 10.54 10.70 10.34 10.77 4,276,634 10.630 0.18%
2026-04-08 0 10.98 10.96 10.98 10.50 11.09 4,698,000 50,864,227 10.827 10.52 10.50 10.52 10.06 10.62 4,905,182 10.369 -1.88%
2026-04-02 0 11.19 11.16 11.19 11.01 11.58 2,024,000 22,552,825 11.143 10.72 10.69 10.72 10.54 11.09 2,113,259 10.672 -1.84%
2026-04-01 0 11.40 11.40 11.41 10.85 11.59 6,799,200 75,883,472 11.161 10.92 10.92 10.93 10.39 11.10 7,099,046 10.689 4.49%
2026-03-31 0 10.91 10.90 10.91 10.73 11.63 6,585,464 72,182,137 10.961 10.45 10.44 10.45 10.28 11.14 6,875,884 10.498 -5.46%
2026-03-30 0 11.54 11.51 11.54 10.45 11.57 7,519,823 83,431,285 11.095 11.05 11.02 11.05 10.01 11.08 7,851,448 10.626 9.49%
2026-03-27 0 10.54 10.44 10.54 10.20 10.63 3,494,000 36,552,763 10.462 10.09 9.999 10.09 9.769 10.18 3,648,086 10.020 1.84%
2026-03-26 0 10.35 10.35 10.36 10.12 10.42 3,363,000 34,493,519 10.257 9.913 9.913 9.922 9.693 9.980 3,511,309 9.8236 1.17%
2026-03-25 0 10.23 10.20 10.23 9.900 10.31 5,377,000 54,363,378 10.110 9.798 9.769 9.798 9.482 9.875 5,614,126 9.6833 0.99%
2026-03-24 0 10.13 10.13 10.14 9.800 10.70 6,594,177 66,101,655 10.024 9.702 9.702 9.712 9.386 10.25 6,884,981 9.6008 -5.33%
2026-03-23 0 10.70 10.70 10.75 10.05 10.90 8,464,990 87,507,407 10.338 10.25 10.25 10.30 9.626 10.44 8,838,297 9.9009 -2.28%
2026-03-20 0 10.95 10.95 10.98 10.58 11.15 5,958,000 64,239,490 10.782 10.49 10.49 10.52 10.13 10.68 6,220,749 10.327 -1.53%
2026-03-19 0 11.12 11.09 11.12 10.84 11.49 5,144,000 57,394,074 11.158 10.65 10.62 10.65 10.38 11.00 5,370,851 10.686 -0.98%
2026-03-18 0 11.23 11.21 11.23 11.15 11.54 2,689,590 30,207,598 11.231 10.76 10.74 10.76 10.68 11.05 2,808,201 10.757 0.18%
2026-03-17 0 11.21 11.20 11.21 11.19 11.71 3,941,413 44,440,059 11.275 10.74 10.73 10.74 10.72 11.22 4,115,230 10.799 -3.69%
2026-03-16 0 11.64 11.63 11.64 11.10 12.07 11,129,814 126,089,225 11.329 11.15 11.14 11.15 10.63 11.56 11,620,640 10.850 -3.48%
2026-03-13 0 12.06 12.04 12.06 11.70 12.85 14,674,043 179,477,300 12.231 11.55 11.53 11.55 11.21 12.31 15,321,170 11.714 1.34%
2026-03-12 0 11.90 11.90 11.92 11.58 12.16 5,803,000 69,243,110 11.932 11.40 11.40 11.42 11.09 11.65 6,058,913 11.428 1.88%
2026-03-11 0 11.68 11.68 11.71 10.88 11.89 7,055,321 80,404,482 11.396 11.19 11.19 11.22 10.42 11.39 7,366,461 10.915 3.45%
2026-03-10 0 11.29 11.28 11.29 11.11 11.50 3,118,846 35,197,165 11.285 10.81 10.80 10.81 10.64 11.01 3,256,387 10.809 1.71%
2026-03-09 0 11.10 11.10 11.13 11.00 12.98 14,296,353 166,973,095 11.679 10.63 10.63 10.66 10.54 12.43 14,926,824 11.186 -8.87%
2026-03-06 0 12.18 12.13 12.18 10.95 12.28 7,570,200 89,498,113 11.822 11.67 11.62 11.67 10.49 11.76 7,904,047 11.323 10.43%
2026-03-05 0 11.03 11.00 11.03 10.90 11.40 5,253,471 58,277,854 11.093 10.56 10.54 10.56 10.44 10.92 5,485,150 10.625 -2.48%
2026-03-04 0 11.31 11.31 11.33 11.11 11.60 3,458,000 39,213,237 11.340 10.83 10.83 10.85 10.64 11.11 3,610,498 10.861 -1.31%
2026-03-03 0 11.46 11.43 11.46 11.36 12.22 4,686,108 54,666,495 11.666 10.98 10.95 10.98 10.88 11.70 4,892,766 11.173 -3.45%
2026-03-02 0 11.87 11.85 11.87 11.74 12.88 5,992,705 71,878,983 11.994 11.37 11.35 11.37 11.24 12.34 6,256,984 11.488 0.17%
2026-02-27 0 11.85 11.68 11.85 11.10 11.85 3,660,705 42,598,904 11.637 11.35 11.19 11.35 10.63 11.35 3,822,143 11.145 5.33%
2026-02-26 0 11.25 11.25 11.27 11.22 11.50 2,463,021 27,903,321 11.329 10.77 10.77 10.79 10.75 11.01 2,571,641 10.850 -2.17%
2026-02-25 0 11.50 11.41 11.50 11.36 11.86 1,891,206 22,013,480 11.640 11.01 10.93 11.01 10.88 11.36 1,974,608 11.148 -1.37%
2026-02-24 0 11.66 11.64 11.66 11.18 11.74 4,881,778 56,525,154 11.579 11.17 11.15 11.17 10.71 11.24 5,097,065 11.090 4.29%
2026-02-23 0 11.18 11.18 11.20 10.80 11.25 1,654,378 18,427,253 11.139 10.71 10.71 10.73 10.34 10.77 1,727,336 10.668 2.47%
2026-02-20 0 10.91 10.90 10.91 10.86 11.26 2,060,066 22,639,702 10.990 10.45 10.44 10.45 10.40 10.78 2,150,915 10.526 -2.68%
2026-02-16 0 11.21 11.14 11.21 10.82 11.21 1,186,000 13,136,790 11.077 10.74 10.67 10.74 10.36 10.74 1,238,303 10.609 3.51%
2026-02-13 0 10.83 10.83 10.87 10.83 11.32 3,227,000 35,368,710 10.960 10.37 10.37 10.41 10.37 10.84 3,369,311 10.497 -4.33%
2026-02-12 0 11.32 11.29 11.32 10.94 11.32 3,453,239 38,722,410 11.213 10.84 10.81 10.84 10.48 10.84 3,605,527 10.740 2.54%
2026-02-11 0 11.04 11.04 11.05 10.79 11.35 3,326,000 36,926,340 11.102 10.57 10.57 10.58 10.33 10.87 3,472,677 10.633 2.22%
2026-02-10 0 10.80 10.72 10.80 10.43 10.87 3,884,000 41,576,066 10.704 10.34 10.27 10.34 9.989 10.41 4,055,285 10.252 1.69%
2026-02-09 0 10.62 10.58 10.62 10.51 11.21 2,512,000 26,888,347 10.704 10.17 10.13 10.17 10.07 10.74 2,622,779 10.252 -1.58%
2026-02-06 0 10.79 10.71 10.79 10.06 10.90 3,147,500 33,508,986 10.646 10.33 10.26 10.33 9.635 10.44 3,286,305 10.197 3.15%
2026-02-05 0 10.46 10.42 10.46 10.07 10.84 4,073,000 41,996,965 10.311 10.02 9.980 10.02 9.645 10.38 4,252,620 9.8756 -1.88%
2026-02-04 0 10.66 10.61 10.66 10.50 11.04 4,757,000 50,980,610 10.717 10.21 10.16 10.21 10.06 10.57 4,966,784 10.264 1.33%
2026-02-03 0 10.52 10.49 10.52 10.00 10.52 6,814,744 69,462,232 10.193 10.08 10.05 10.08 9.578 10.08 7,115,275 9.7624 2.43%
2026-02-02 0 10.27 10.16 10.27 9.900 11.05 9,806,000 101,545,363 10.355 9.836 9.731 9.836 9.482 10.58 10,238,446 9.9180 -8.47%
2026-01-30 0 11.22 11.17 11.22 10.97 11.49 3,119,000 34,836,105 11.169 10.75 10.70 10.75 10.51 11.00 3,256,548 10.697 -2.01%
2026-01-29 0 11.45 11.42 11.45 11.29 11.99 4,700,000 54,194,232 11.531 10.97 10.94 10.97 10.81 11.48 4,907,271 11.044 -1.55%
2026-01-28 0 11.63 11.56 11.63 11.28 11.85 4,551,513 52,838,161 11.609 11.14 11.07 11.14 10.80 11.35 4,752,235 11.119 1.13%
2026-01-27 0 11.50 11.46 11.50 10.85 11.52 8,397,782 94,761,424 11.284 11.01 10.98 11.01 10.39 11.03 8,768,125 10.807 2.31%
2026-01-26 0 11.24 11.20 11.25 10.19 11.26 8,680,114 94,867,933 10.929 10.77 10.73 10.77 9.760 10.78 9,062,908 10.468 9.98%
2026-01-23 0 10.22 10.14 10.22 9.840 10.35 3,602,163 36,508,830 10.135 9.788 9.712 9.788 9.424 9.913 3,761,019 9.7072 2.61%
2026-01-22 0 9.960 9.960 9.970 9.960 10.16 2,953,138 29,707,414 10.060 9.539 9.539 9.549 9.539 9.731 3,083,372 9.6347 -1.29%
2026-01-21 0 10.09 10.00 10.09 10.00 10.28 3,446,000 34,785,940 10.095 9.664 9.578 9.664 9.578 9.846 3,597,969 9.6682 -0.49%
2026-01-20 0 10.14 10.11 10.15 10.10 10.33 2,267,000 23,063,270 10.174 9.712 9.683 9.721 9.673 9.894 2,366,975 9.7438 -1.27%
2026-01-19 0 10.27 10.18 10.28 10.01 10.38 2,705,000 27,597,490 10.202 9.836 9.750 9.846 9.587 9.942 2,824,291 9.7715 2.19%
2026-01-16 0 10.05 10.00 10.05 9.770 10.25 4,841,428 48,745,032 10.068 9.626 9.578 9.626 9.357 9.817 5,054,936 9.6431 1.62%
2026-01-15 0 9.890 9.870 9.890 9.360 9.950 4,479,911 43,512,316 9.7128 9.472 9.453 9.472 8.965 9.530 4,677,476 9.3025 5.89%
2026-01-14 0 9.340 9.300 9.340 9.260 9.530 1,831,379 17,187,501 9.3850 8.946 8.907 8.946 8.869 9.127 1,912,143 8.9886 -1.58%
2026-01-13 0 9.490 9.470 9.490 9.210 9.640 4,065,000 38,406,146 9.4480 9.089 9.070 9.089 8.821 9.233 4,244,267 9.0489 0.96%
2026-01-09 0 9.400 9.380 9.400 8.980 9.500 2,731,000 25,506,198 9.3395 9.003 8.984 9.003 8.601 9.099 2,851,437 8.9450 3.41%
2026-01-08 0 9.090 9.030 9.090 8.710 9.150 3,842,558 34,327,146 8.9334 8.706 8.649 8.706 8.342 8.764 4,012,015 8.5561 -0.66%
2026-01-07 0 9.150 9.150 9.160 9.140 9.330 1,512,000 13,926,823 9.2109 8.764 8.764 8.773 8.754 8.936 1,578,679 8.8218 -2.35%
2026-01-06 0 9.370 9.350 9.370 8.970 9.400 3,628,799 33,605,807 9.2609 8.974 8.955 8.974 8.591 9.003 3,788,829 8.8697 4.81%
2026-01-05 0 8.940 8.940 8.980 8.910 9.160 2,193,000 19,681,955 8.9749 8.562 8.562 8.601 8.534 8.773 2,289,712 8.5958 -0.67%
2025-12-31 0 9.000 8.980 9.000 8.760 9.040 2,717,000 24,200,573 8.9071 8.620 8.601 8.620 8.390 8.658 2,836,820 8.5309 0.00%
2025-12-30 0 9.000 9.000 9.010 8.880 9.100 1,104,210 9,949,163 9.0102 8.620 8.620 8.629 8.505 8.716 1,152,906 8.6296 -0.22%
2025-12-29 0 9.020 9.020 9.070 8.560 9.150 3,991,889 35,944,468 9.0044 8.639 8.639 8.687 8.198 8.764 4,167,932 8.6241 2.50%
2025-12-24 0 8.800 8.750 8.800 8.590 8.860 1,752,000 15,394,183 8.7866 8.428 8.380 8.428 8.227 8.486 1,829,263 8.4155 3.41%
2025-12-23 0 8.510 8.500 8.530 8.320 8.570 11,447,000 89,238,980 7.7958 8.151 8.141 8.170 7.969 8.208 11,951,814 7.4666 1.31%
2025-12-22 0 8.400 8.390 8.400 8.350 8.620 1,015,000 8,611,630 8.4844 8.045 8.036 8.045 7.997 8.256 1,059,762 8.1260 -0.94%
2025-12-19 0 8.480 8.420 8.480 8.370 8.510 1,334,000 11,273,440 8.4509 8.122 8.064 8.122 8.016 8.151 1,392,830 8.0939 1.19%
2025-12-18 0 8.380 8.330 8.380 8.130 8.470 1,350,500 11,232,762 8.3175 8.026 7.978 8.026 7.787 8.112 1,410,057 7.9662 1.45%
2025-12-17 0 8.260 8.260 8.310 8.110 8.330 2,189,000 17,984,620 8.2159 7.911 7.911 7.959 7.767 7.978 2,285,535 7.8689 0.12%
2025-12-16 0 8.250 8.250 8.310 8.200 8.410 1,959,000 16,172,165 8.2553 7.902 7.902 7.959 7.854 8.055 2,045,392 7.9066 -1.20%
2025-12-15 0 8.350 8.350 8.390 8.300 8.450 1,027,359 8,584,224 8.3556 7.997 7.997 8.036 7.949 8.093 1,072,666 8.0027 -1.18%
2025-12-12 0 8.450 8.410 8.450 8.370 8.700 2,188,641 18,498,274 8.4519 8.093 8.055 8.093 8.016 8.333 2,285,160 8.0950 0.96%
2025-12-11 0 8.370 8.350 8.370 8.230 8.400 1,993,000 16,605,870 8.3321 8.016 7.997 8.016 7.882 8.045 2,080,892 7.9802 0.97%
2025-12-10 0 8.290 8.270 8.290 8.230 8.840 2,463,000 20,678,305 8.3956 7.940 7.921 7.940 7.882 8.467 2,571,619 8.0410 -2.93%
2025-12-09 0 8.540 8.520 8.540 8.520 8.950 1,938,600 16,793,513 8.6627 8.179 8.160 8.179 8.160 8.572 2,024,092 8.2968 -4.04%
2025-12-08 0 8.900 8.900 8.910 8.810 9.200 1,662,000 14,788,260 8.8979 8.524 8.524 8.534 8.438 8.811 1,735,294 8.5220 -2.52%
2025-12-05 0 9.130 9.120 9.130 9.100 9.290 1,556,200 14,299,078 9.1885 8.744 8.735 8.744 8.716 8.898 1,624,829 8.8004 -0.54%
2025-12-04 0 9.180 9.180 9.190 9.040 9.350 3,708,000 33,901,246 9.1427 8.792 8.792 8.802 8.658 8.955 3,871,523 8.7566 -1.40%
2025-12-03 0 9.310 9.290 9.310 9.270 9.500 2,878,000 26,997,155 9.3805 8.917 8.898 8.917 8.878 9.099 3,004,920 8.9843 -0.96%
2025-12-02 0 9.400 9.400 9.410 8.750 9.440 12,211,000 112,353,830 9.2010 9.003 9.003 9.013 8.380 9.041 12,749,507 8.8124 7.43%
2025-12-01 0 8.750 8.730 8.750 8.260 8.860 7,260,000 62,579,730 8.6198 8.380 8.361 8.380 7.911 8.486 7,580,167 8.2557 4.67%
2025-11-28 0 8.360 8.360 8.380 8.000 8.400 4,602,000 37,852,171 8.2252 8.007 8.007 8.026 7.662 8.045 4,804,949 7.8777 4.11%
2025-11-27 0 8.030 8.020 8.030 7.830 8.050 13,007,000 92,946,585 7.1459 7.691 7.681 7.691 7.499 7.710 13,580,610 6.8441 2.03%
2025-11-26 0 7.870 7.850 7.870 7.660 7.950 2,659,000 20,898,905 7.8597 7.538 7.518 7.538 7.336 7.614 2,776,262 7.5277 2.34%
2025-11-25 0 7.690 7.670 7.690 7.350 7.810 2,758,000 21,127,993 7.6606 7.365 7.346 7.365 7.040 7.480 2,879,628 7.3371 3.78%
2025-11-24 0 7.410 7.410 7.420 7.300 7.490 1,271,000 9,386,699 7.3853 7.097 7.097 7.107 6.992 7.174 1,327,051 7.0734 1.09%
2025-11-21 0 7.330 7.310 7.330 7.170 7.350 3,650,000 26,463,996 7.2504 7.020 7.001 7.020 6.867 7.040 3,810,965 6.9442 -0.41%
2025-11-20 0 7.360 7.330 7.360 7.310 7.500 2,790,000 20,523,093 7.3559 7.049 7.020 7.049 7.001 7.183 2,913,039 7.0453 0.41%
2025-11-19 0 7.330 7.310 7.330 7.190 7.330 1,636,000 11,916,520 7.2839 7.020 7.001 7.020 6.886 7.020 1,708,148 6.9763 0.96%
2025-11-18 0 7.260 7.260 7.280 7.210 7.510 2,464,000 17,974,350 7.2948 6.953 6.953 6.973 6.905 7.193 2,572,663 6.9867 -3.20%
2025-11-17 0 7.500 7.440 7.500 7.350 7.580 2,334,000 17,351,853 7.4344 7.183 7.126 7.183 7.040 7.260 2,436,930 7.1204 0.40%
2025-11-14 0 7.470 7.470 7.530 7.250 7.650 3,095,000 23,313,230 7.5325 7.154 7.154 7.212 6.944 7.327 3,231,490 7.2144 -1.97%
2025-11-13 0 7.620 7.620 7.640 7.520 7.660 2,442,000 18,581,125 7.6090 7.298 7.298 7.317 7.202 7.336 2,549,692 7.2876 0.53%
2025-11-12 0 7.580 7.580 7.610 7.560 7.750 2,171,000 16,554,785 7.6254 7.260 7.260 7.289 7.241 7.423 2,266,741 7.3033 -1.69%
2025-11-11 0 7.710 7.690 7.710 7.600 7.850 1,248,000 9,556,959 7.6578 7.384 7.365 7.384 7.279 7.518 1,303,037 7.3344 -1.15%
2025-11-10 0 7.800 7.770 7.800 7.460 7.830 5,049,000 38,972,670 7.7189 7.471 7.442 7.471 7.145 7.499 5,271,662 7.3929 4.84%
2025-11-07 0 7.440 7.440 7.450 7.410 7.570 2,497,837 18,660,300 7.4706 7.126 7.126 7.135 7.097 7.250 2,607,992 7.1550 -0.67%
2025-11-06 0 7.490 7.480 7.490 7.260 7.560 2,858,000 21,390,660 7.4845 7.174 7.164 7.174 6.953 7.241 2,984,038 7.1684 2.04%
2025-11-05 0 7.340 7.290 7.340 7.020 7.340 1,728,000 12,521,855 7.2464 7.030 6.982 7.030 6.723 7.030 1,804,205 6.9404 1.80%
2025-11-04 0 7.210 7.180 7.210 7.080 7.290 3,038,000 21,786,080 7.1712 6.905 6.877 6.905 6.781 6.982 3,171,976 6.8683 -0.83%
2025-11-03 0 7.270 7.230 7.270 7.210 7.350 1,072,000 7,782,995 7.2603 6.963 6.925 6.963 6.905 7.040 1,119,275 6.9536 -0.82%
2025-10-31 0 7.330 7.300 7.330 7.260 7.400 2,024,000 14,805,630 7.3150 7.020 6.992 7.020 6.953 7.087 2,113,259 7.0061 -0.68%
2025-10-30 0 7.380 7.340 7.380 7.210 7.440 1,555,000 11,377,730 7.3169 7.068 7.030 7.068 6.905 7.126 1,623,576 7.0078 1.37%
2025-10-28 0 7.280 7.240 7.280 7.180 7.480 2,422,248 17,589,680 7.2617 6.973 6.934 6.973 6.877 7.164 2,529,069 6.9550 -0.95%
2025-10-27 0 7.350 7.330 7.350 7.210 7.660 2,080,000 15,180,108 7.2981 7.040 7.020 7.040 6.905 7.336 2,171,728 6.9899 1.38%
2025-10-24 0 7.250 7.250 7.260 7.220 7.440 1,259,000 9,164,475 7.2792 6.944 6.944 6.953 6.915 7.126 1,314,522 6.9717 -2.55%
2025-10-23 0 7.440 7.400 7.440 7.200 7.460 1,146,000 8,392,170 7.3230 7.126 7.087 7.126 6.896 7.145 1,196,539 7.0137 0.00%
2025-10-22 0 7.440 7.400 7.440 7.260 7.480 1,728,000 12,797,900 7.4062 7.126 7.087 7.126 6.953 7.164 1,804,205 7.0934 0.54%
2025-10-21 0 7.400 7.380 7.400 7.340 7.440 1,427,000 10,558,830 7.3993 7.087 7.068 7.087 7.030 7.126 1,489,931 7.0868 2.21%
2025-10-20 0 7.240 7.160 7.240 7.160 7.340 5,187,000 37,575,295 7.2441 6.934 6.858 6.934 6.858 7.030 5,415,747 6.9382 -0.14%
2025-10-17 0 7.250 7.200 7.250 7.180 7.610 8,819,000 64,576,826 7.3225 6.944 6.896 6.944 6.877 7.289 9,207,919 7.0132 -3.72%
2025-10-16 0 7.530 7.530 7.560 7.530 7.970 2,189,622 16,752,032 7.6507 7.212 7.212 7.241 7.212 7.633 2,286,185 7.3275 -5.52%
2025-10-15 0 7.970 7.970 7.980 7.800 8.020 6,129,722 48,693,432 7.9438 7.633 7.633 7.643 7.471 7.681 6,400,043 7.6083 2.05%
2025-10-14 0 7.810 7.780 7.810 7.570 7.990 4,826,500 37,863,335 7.8449 7.480 7.451 7.480 7.250 7.653 5,039,349 7.5135 3.72%
2025-10-13 0 7.530 7.500 7.530 7.330 7.540 3,694,000 27,529,057 7.4524 7.212 7.183 7.212 7.020 7.222 3,856,906 7.1376 -1.70%
2025-10-10 0 7.660 7.660 7.680 7.560 7.800 4,098,000 31,542,080 7.6969 7.336 7.336 7.356 7.241 7.471 4,278,722 7.3718 -1.92%
2025-10-09 0 7.810 7.800 7.810 7.750 7.960 3,180,000 24,960,960 7.8494 7.480 7.471 7.480 7.423 7.624 3,320,238 7.5178 -1.14%
2025-10-08 0 7.900 7.880 7.900 7.760 8.300 6,040,000 47,612,920 7.8829 7.566 7.547 7.566 7.432 7.949 6,306,365 7.5500 -4.93%
2025-10-06 0 8.310 8.300 8.310 7.840 8.310 4,532,276 36,884,647 8.1382 7.959 7.949 7.959 7.509 7.959 4,732,150 7.7945 4.53%
2025-10-03 0 7.950 7.910 7.950 7.770 7.950 762,906 5,991,652 7.8537 7.614 7.576 7.614 7.442 7.614 796,550 7.5220 1.27%
2025-10-02 0 7.850 7.850 7.870 7.820 7.970 3,180,000 25,072,559 7.8845 7.518 7.518 7.538 7.490 7.633 3,320,238 7.5514 -1.01%
2025-09-30 0 7.930 7.910 7.930 7.800 7.980 4,118,800 32,550,290 7.9029 7.595 7.576 7.595 7.471 7.643 4,300,440 7.5691 0.38%
2025-09-29 0 7.900 7.850 7.900 7.380 7.900 8,173,500 63,584,800 7.7794 7.566 7.518 7.566 7.068 7.566 8,533,952 7.4508 8.22%
2025-09-26 0 7.300 7.270 7.300 7.060 7.320 1,660,000 12,011,620 7.2359 6.992 6.963 6.992 6.762 7.011 1,733,206 6.9303 1.53%
2025-09-25 0 7.190 7.150 7.190 7.120 7.300 2,054,000 14,706,350 7.1599 6.886 6.848 6.886 6.819 6.992 2,144,582 6.8574 -0.83%
2025-09-24 0 7.250 7.210 7.250 7.050 7.280 3,023,000 21,606,870 7.1475 6.944 6.905 6.944 6.752 6.973 3,156,315 6.8456 1.26%
2025-09-23 0 7.160 7.160 7.180 7.130 7.370 2,078,000 14,900,310 7.1705 6.858 6.858 6.877 6.829 7.059 2,169,640 6.8676 -2.05%
2025-09-22 0 7.310 7.280 7.310 7.180 7.430 1,355,000 9,840,580 7.2624 7.001 6.973 7.001 6.877 7.116 1,414,756 6.9557 -0.14%
2025-09-19 0 7.320 7.290 7.320 7.100 7.350 3,385,000 24,350,480 7.1936 7.011 6.982 7.011 6.800 7.040 3,534,279 6.8898 1.10%
2025-09-18 0 7.240 7.240 7.250 7.190 7.330 1,896,000 13,748,810 7.2515 6.934 6.934 6.944 6.886 7.020 1,979,614 6.9452 -1.36%
2025-09-17 0 7.340 7.300 7.340 7.200 7.410 1,386,000 10,133,210 7.3111 7.030 6.992 7.030 6.896 7.097 1,447,123 7.0023 1.52%
2025-09-16 0 7.230 7.180 7.230 7.140 7.390 3,959,000 28,545,035 7.2102 6.925 6.877 6.925 6.838 7.078 4,133,592 6.9056 -2.17%
2025-09-15 0 7.390 7.370 7.390 7.350 7.550 1,929,000 14,390,228 7.4599 7.078 7.059 7.078 7.040 7.231 2,014,069 7.1449 -2.12%
2025-09-12 0 7.550 7.480 7.550 7.450 7.680 1,351,000 10,192,573 7.5445 7.231 7.164 7.231 7.135 7.356 1,410,579 7.2258 0.13%
2025-09-11 0 7.540 7.530 7.540 7.480 7.630 1,364,000 10,290,497 7.5444 7.222 7.212 7.222 7.164 7.308 1,424,153 7.2257 -0.79%
2025-09-10 0 7.600 7.580 7.600 7.380 7.600 2,259,000 16,928,115 7.4936 7.279 7.260 7.279 7.068 7.279 2,358,622 7.1771 0.93%
2025-09-09 0 7.530 7.500 7.530 7.400 7.580 2,423,000 18,141,220 7.4871 7.212 7.183 7.212 7.087 7.260 2,529,855 7.1709 1.35%
2025-09-08 0 7.430 7.420 7.430 7.320 7.480 1,854,000 13,754,744 7.4190 7.116 7.107 7.116 7.011 7.164 1,935,762 7.1056 0.54%
2025-09-05 0 7.390 7.390 7.430 7.340 7.510 1,321,500 9,781,315 7.4017 7.078 7.078 7.116 7.030 7.193 1,379,778 7.0890 0.00%
2025-09-04 0 7.390 7.380 7.390 7.380 7.700 3,567,000 26,756,510 7.5011 7.078 7.068 7.078 7.068 7.375 3,724,305 7.1843 -4.03%
2025-09-03 0 7.700 7.660 7.700 7.500 7.860 3,527,033 27,254,465 7.7273 7.375 7.336 7.375 7.183 7.528 3,682,576 7.4009 2.80%
2025-09-02 0 7.490 7.450 7.490 7.100 7.500 4,041,000 29,625,070 7.3311 7.174 7.135 7.174 6.800 7.183 4,219,209 7.0215 2.74%
2025-09-01 0 7.290 7.290 7.300 7.220 7.400 2,949,000 21,504,418 7.2921 6.982 6.982 6.992 6.915 7.087 3,079,051 6.9841 -1.22%
2025-08-29 0 7.380 7.380 7.410 7.370 7.550 2,427,002 18,088,024 7.4528 7.068 7.068 7.097 7.059 7.231 2,534,033 7.1380 -0.40%
2025-08-28 0 7.410 7.410 7.440 7.330 7.610 5,877,002 43,804,800 7.4536 7.097 7.097 7.126 7.020 7.289 6,136,178 7.1388 -1.59%
2025-08-27 0 7.530 7.510 7.530 7.480 7.720 3,525,000 26,678,765 7.5684 7.212 7.193 7.212 7.164 7.394 3,680,453 7.2488 -1.05%
2025-08-26 0 7.610 7.600 7.610 7.490 7.680 1,925,012 14,660,431 7.6158 7.289 7.279 7.289 7.174 7.356 2,009,905 7.2941 0.26%
2025-08-25 0 7.590 7.590 7.600 7.380 7.690 3,828,000 29,068,363 7.5936 7.269 7.269 7.279 7.068 7.365 3,996,815 7.2729 1.07%
2025-08-22 0 7.510 7.500 7.510 7.380 7.620 3,203,814 24,069,389 7.5127 7.193 7.183 7.193 7.068 7.298 3,345,103 7.1954 1.62%
2025-08-21 0 7.390 7.370 7.390 7.280 7.470 6,339,525 43,618,067 6.8803 7.078 7.059 7.078 6.973 7.154 6,619,099 6.5897 0.54%
2025-08-20 0 7.350 7.310 7.350 7.150 7.380 2,136,000 15,503,532 7.2582 7.040 7.001 7.040 6.848 7.068 2,230,198 6.9516 0.27%
2025-08-19 0 7.330 7.320 7.330 7.150 7.380 5,136,000 34,961,675 6.8072 7.020 7.011 7.020 6.848 7.068 5,362,498 6.5197 1.38%
2025-08-18 0 7.230 7.230 7.240 7.230 7.370 1,945,000 14,179,885 7.2904 6.925 6.925 6.934 6.925 7.059 2,030,775 6.9825 -0.55%
2025-08-15 0 7.270 7.220 7.270 7.150 7.270 1,453,000 10,484,550 7.2158 6.963 6.915 6.963 6.848 6.963 1,517,077 6.9110 0.41%
2025-08-14 0 7.240 7.220 7.240 7.200 7.520 4,665,300 34,355,863 7.3641 6.934 6.915 6.934 6.896 7.202 4,871,040 7.0531 0.42%
2025-08-13 0 7.210 7.180 7.210 7.100 7.250 2,572,014 18,476,229 7.1836 6.905 6.877 6.905 6.800 6.944 2,685,440 6.8801 0.14%
2025-08-12 0 7.200 7.170 7.200 6.780 7.250 7,412,000 52,273,365 7.0525 6.896 6.867 6.896 6.494 6.944 7,738,870 6.7547 5.73%
2025-08-11 0 6.810 6.790 6.810 6.260 6.820 4,702,001 31,218,690 6.6394 6.522 6.503 6.522 5.996 6.532 4,909,360 6.3590 3.81%
2025-08-08 0 6.560 6.550 6.560 6.300 6.580 2,443,015 15,789,818 6.4633 6.283 6.273 6.283 6.034 6.302 2,550,752 6.1903 1.55%
2025-08-07 0 6.460 6.460 6.470 6.340 6.520 1,531,000 9,876,665 6.4511 6.187 6.187 6.197 6.072 6.245 1,598,517 6.1786 2.22%
2025-08-06 0 6.320 6.310 6.320 6.270 6.470 2,401,700 15,217,395 6.3361 6.053 6.043 6.053 6.005 6.197 2,507,615 6.0685 -0.94%
2025-08-05 0 6.380 6.380 6.390 6.360 6.660 3,749,000 24,054,640 6.4163 6.111 6.111 6.120 6.091 6.379 3,914,331 6.1453 -3.77%
2025-08-04 0 6.630 6.610 6.630 6.510 6.650 1,859,000 12,254,590 6.5920 6.350 6.331 6.350 6.235 6.369 1,940,982 6.3136 1.07%
2025-08-01 0 6.560 6.560 6.570 6.520 6.720 2,725,000 18,013,700 6.6105 6.283 6.283 6.293 6.245 6.436 2,845,173 6.3313 0.15%
2025-07-31 0 6.550 6.550 6.570 6.500 6.680 4,299,000 28,384,455 6.6026 6.273 6.273 6.293 6.225 6.398 4,488,586 6.3237 0.15%
2025-07-30 0 6.540 6.540 6.560 6.440 6.730 4,548,000 30,031,553 6.6032 6.264 6.264 6.283 6.168 6.446 4,748,567 6.3243 0.62%
2025-07-29 0 6.500 6.490 6.500 6.340 6.500 2,874,000 18,477,734 6.4293 6.225 6.216 6.225 6.072 6.225 3,000,744 6.1577 2.36%
2025-07-28 0 6.350 6.350 6.360 6.240 6.520 6,069,000 38,807,933 6.3945 6.082 6.082 6.091 5.976 6.245 6,336,644 6.1244 2.75%
2025-07-25 0 6.180 6.180 6.200 6.160 6.270 2,630,000 16,344,346 6.2146 5.919 5.919 5.938 5.900 6.005 2,745,983 5.9521 -0.32%
2025-07-24 0 6.200 6.160 6.200 6.070 6.210 4,359,000 26,826,525 6.1543 5.938 5.900 5.938 5.814 5.948 4,551,232 5.8943 2.14%
2025-07-23 0 6.070 6.060 6.070 6.000 6.150 3,294,000 20,001,445 6.0721 5.814 5.804 5.814 5.747 5.890 3,439,266 5.8156 -0.33%
2025-07-22 0 6.090 6.080 6.090 5.940 6.120 3,514,000 21,255,812 6.0489 5.833 5.823 5.833 5.689 5.862 3,668,968 5.7934 0.50%
2025-07-21 0 6.060 6.040 6.060 5.610 6.080 6,702,000 39,890,170 5.9520 5.804 5.785 5.804 5.373 5.823 6,997,559 5.7006 8.02%
2025-07-18 0 5.610 5.610 5.620 5.590 5.730 1,069,000 6,024,665 5.6358 5.373 5.373 5.383 5.354 5.488 1,116,143 5.3978 -1.92%
2025-07-17 0 5.720 5.700 5.720 5.630 5.800 1,637,001 9,309,215 5.6867 5.478 5.459 5.478 5.392 5.555 1,709,193 5.4466 -0.87%
2025-07-16 0 5.770 5.750 5.770 5.480 5.820 4,299,000 24,539,046 5.7081 5.526 5.507 5.526 5.249 5.574 4,488,586 5.4670 5.10%
2025-07-15 0 5.490 5.490 5.500 5.360 5.490 2,522,000 13,694,666 5.4301 5.258 5.258 5.268 5.134 5.258 2,633,221 5.2007 1.86%
2025-07-14 0 5.390 5.390 5.420 5.370 5.440 2,712,000 14,645,180 5.4001 5.162 5.162 5.191 5.143 5.210 2,831,600 5.1721 -0.37%
2025-07-11 0 5.410 5.400 5.410 5.370 5.560 4,090,000 22,274,984 5.4462 5.181 5.172 5.181 5.143 5.325 4,270,369 5.2162 -1.46%
2025-07-10 0 5.490 5.490 5.530 5.400 5.540 2,584,000 14,145,350 5.4742 5.258 5.258 5.296 5.172 5.306 2,697,955 5.2430 0.00%
2025-07-09 0 5.490 5.490 5.510 5.480 5.630 1,672,002 9,253,604 5.5344 5.258 5.258 5.277 5.249 5.392 1,745,737 5.3007 -0.36%
2025-07-08 0 5.510 5.510 5.550 5.510 5.630 1,624,000 9,015,090 5.5512 5.277 5.277 5.316 5.277 5.392 1,695,619 5.3167 -0.54%
2025-07-07 0 5.540 5.540 5.550 5.500 5.680 2,166,000 12,089,790 5.5816 5.306 5.306 5.316 5.268 5.440 2,261,521 5.3459 -2.98%
2025-07-04 0 5.710 5.700 5.730 5.630 5.750 2,244,000 12,796,400 5.7025 5.469 5.459 5.488 5.392 5.507 2,342,961 5.4616 -0.35%
2025-07-03 0 5.730 5.730 5.740 5.610 5.810 3,743,001 21,448,915 5.7304 5.488 5.488 5.498 5.373 5.565 3,908,068 5.4884 2.14%
2025-07-02 0 5.610 5.580 5.610 5.470 5.610 1,117,001 6,220,140 5.5686 5.373 5.344 5.373 5.239 5.373 1,166,261 5.3334 2.19%
2025-06-30 0 5.490 5.490 5.550 5.440 5.600 3,350,000 18,432,257 5.5022 5.258 5.258 5.316 5.210 5.363 3,497,735 5.2698 -1.96%
2025-06-27 0 5.600 5.570 5.610 5.480 5.670 2,057,000 11,466,809 5.5745 5.363 5.335 5.373 5.249 5.431 2,147,714 5.3391 1.45%
2025-06-26 0 5.520 5.500 5.520 5.450 5.540 983,000 5,400,090 5.4935 5.287 5.268 5.287 5.220 5.306 1,026,350 5.2614 0.00%
2025-06-25 0 5.520 5.500 5.520 5.430 5.530 1,939,124 10,642,090 5.4881 5.287 5.268 5.287 5.201 5.296 2,024,640 5.2563 0.91%
2025-06-24 0 5.470 5.450 5.470 5.350 5.690 2,066,001 11,217,430 5.4295 5.239 5.220 5.239 5.124 5.450 2,157,112 5.2002 0.83%
2025-06-23 0 5.700 5.690 5.700 5.620 5.750 1,123,001 6,390,475 5.6905 5.196 5.187 5.196 5.123 5.242 1,231,917 5.1874 -0.35%
2025-06-20 0 5.720 5.670 5.720 5.610 5.770 1,053,000 6,014,670 5.7119 5.214 5.169 5.214 5.114 5.260 1,155,127 5.2069 -0.17%
2025-06-19 0 5.730 5.670 5.730 5.560 5.760 4,149,000 23,421,130 5.6450 5.223 5.169 5.223 5.068 5.251 4,551,397 5.1459 -0.69%
2025-06-18 0 5.770 5.760 5.770 5.730 5.870 2,221,001 12,825,927 5.7748 5.260 5.251 5.260 5.223 5.351 2,436,408 5.2643 -0.86%
2025-06-17 0 5.820 5.800 5.820 5.670 5.890 3,703,000 21,422,640 5.7852 5.305 5.287 5.305 5.169 5.369 4,062,141 5.2737 0.87%
2025-06-16 0 5.770 5.760 5.780 5.500 5.860 3,026,000 17,438,869 5.7630 5.260 5.251 5.269 5.014 5.342 3,319,481 5.2535 3.41%
2025-06-13 0 5.580 5.580 5.600 5.540 5.760 3,055,000 17,187,488 5.6260 5.087 5.087 5.105 5.050 5.251 3,351,293 5.1286 -2.96%
2025-06-12 0 5.750 5.740 5.750 5.380 5.920 10,228,000 58,046,099 5.6752 5.242 5.233 5.242 4.904 5.397 11,219,977 5.1735 6.09%
2025-06-11 0 5.420 5.420 5.430 5.150 5.450 7,116,000 38,136,732 5.3593 4.941 4.941 4.950 4.695 4.968 7,806,155 4.8855 3.24%
2025-06-10 0 5.250 5.240 5.250 5.150 5.300 5,693,000 29,766,918 5.2287 4.786 4.777 4.786 4.695 4.831 6,245,144 4.7664 -1.13%
2025-06-09 0 5.310 5.300 5.310 4.850 5.330 15,355,001 79,615,970 5.1850 4.841 4.831 4.841 4.421 4.859 16,844,227 4.7266 9.48%
2025-06-06 0 4.850 4.820 4.850 4.650 4.850 3,021,001 14,423,171 4.7743 4.421 4.394 4.421 4.239 4.421 3,313,997 4.3522 3.85%
2025-06-05 0 4.670 4.660 4.670 4.590 4.670 1,801,000 8,357,434 4.6404 4.257 4.248 4.257 4.184 4.257 1,975,673 4.2302 0.86%
2025-06-04 0 4.630 4.620 4.640 4.510 4.640 1,177,000 5,400,159 4.5881 4.221 4.212 4.230 4.111 4.230 1,291,153 4.1824 2.43%
2025-06-03 0 4.520 4.520 4.540 4.520 4.570 1,211,001 5,491,004 4.5343 4.120 4.120 4.139 4.120 4.166 1,328,452 4.1334 0.22%
2025-06-02 0 4.510 4.510 4.520 4.490 4.610 1,231,000 5,575,610 4.5293 4.111 4.111 4.120 4.093 4.202 1,350,390 4.1289 -2.17%
2025-05-30 0 4.610 4.610 4.620 4.500 4.670 2,626,000 12,108,419 4.6110 4.202 4.202 4.212 4.102 4.257 2,880,686 4.2033 1.32%
2025-05-29 0 4.550 4.520 4.550 4.470 4.570 1,114,000 5,026,499 4.5121 4.148 4.120 4.148 4.075 4.166 1,222,043 4.1132 0.66%
2025-05-28 0 4.520 4.520 4.540 4.460 4.620 6,228,000 28,429,333 4.5648 4.120 4.120 4.139 4.066 4.212 6,832,031 4.1612 1.35%
2025-05-27 0 4.460 4.420 4.460 4.360 4.480 1,541,000 6,810,150 4.4193 4.066 4.029 4.066 3.975 4.084 1,690,456 4.0286 1.36%
2025-05-26 0 4.400 4.400 4.410 4.390 4.480 1,440,002 6,357,793 4.4151 4.011 4.011 4.020 4.002 4.084 1,579,663 4.0248 -1.12%
2025-05-23 0 4.450 4.420 4.450 4.380 4.450 1,026,000 4,519,450 4.4049 4.057 4.029 4.057 3.993 4.057 1,125,508 4.0155 1.14%
2025-05-22 0 4.400 4.380 4.400 4.350 4.460 1,190,000 5,216,230 4.3834 4.011 3.993 4.011 3.965 4.066 1,305,414 3.9958 -0.45%
2025-05-21 0 4.420 4.400 4.420 4.360 4.490 2,583,000 11,388,122 4.4089 4.029 4.011 4.029 3.975 4.093 2,833,516 4.0191 -0.67%
2025-05-20 0 4.450 4.410 4.450 4.300 4.470 2,101,000 9,240,270 4.3980 4.057 4.020 4.057 3.920 4.075 2,304,768 4.0092 1.60%
2025-05-19 0 4.380 4.380 4.390 4.190 4.390 3,072,002 13,223,245 4.3044 3.993 3.993 4.002 3.820 4.002 3,369,944 3.9239 0.23%
2025-05-16 0 4.370 4.350 4.370 4.320 4.390 1,306,001 5,674,172 4.3447 3.984 3.965 3.984 3.938 4.002 1,432,665 3.9606 -0.46%
2025-05-15 0 4.390 4.390 4.410 4.390 4.490 2,033,000 9,011,555 4.4326 4.002 4.002 4.020 4.002 4.093 2,230,173 4.0407 -2.44%
2025-05-14 0 4.500 4.490 4.500 4.450 4.520 1,043,000 4,665,881 4.4735 4.102 4.093 4.102 4.057 4.120 1,144,157 4.0780 0.22%
2025-05-13 0 4.490 4.470 4.490 4.430 4.520 914,000 4,093,850 4.4790 4.093 4.075 4.093 4.038 4.120 1,002,646 4.0830 0.45%
2025-05-12 0 4.470 4.450 4.470 4.400 4.580 2,212,001 9,891,271 4.4716 4.075 4.057 4.075 4.011 4.175 2,426,535 4.0763 -0.67%
2025-05-09 0 4.500 4.500 4.510 4.460 4.580 4,753,000 21,516,859 4.5270 4.102 4.102 4.111 4.066 4.175 5,213,976 4.1268 0.67%
2025-05-08 0 4.470 4.450 4.470 4.380 4.510 4,652,000 20,757,621 4.4621 4.075 4.057 4.075 3.993 4.111 5,103,181 4.0676 3.23%
2025-05-07 0 4.330 4.330 4.350 4.270 4.380 790,001 3,413,864 4.3213 3.947 3.947 3.965 3.892 3.993 866,620 3.9393 1.41%
2025-05-06 0 4.270 4.270 4.280 4.240 4.360 2,338,000 10,001,611 4.2778 3.892 3.892 3.902 3.865 3.975 2,564,754 3.8996 -1.84%
2025-05-02 0 4.350 4.340 4.350 4.280 4.400 2,535,000 10,934,135 4.3133 3.965 3.956 3.965 3.902 4.011 2,780,861 3.9319 -2.47%
2025-04-30 0 4.460 4.410 4.460 4.220 4.540 8,871,678 39,464,623 4.4484 4.066 4.020 4.066 3.847 4.139 9,732,110 4.0551 7.21%
2025-04-29 0 4.160 4.130 4.160 4.120 4.220 2,007,000 8,356,990 4.1639 3.792 3.765 3.792 3.756 3.847 2,201,652 3.7958 -0.48%
2025-04-28 0 4.180 4.180 4.200 4.180 4.240 1,817,000 7,648,900 4.2096 3.810 3.810 3.829 3.810 3.865 1,993,224 3.8375 0.00%
2025-04-25 0 4.180 4.180 4.200 4.080 4.260 1,946,000 8,136,690 4.1812 3.810 3.810 3.829 3.719 3.883 2,134,736 3.8116 0.97%
2025-04-24 0 4.140 4.140 4.150 4.100 4.240 2,136,000 8,895,500 4.1646 3.774 3.774 3.783 3.738 3.865 2,343,163 3.7964 -0.48%
2025-04-23 0 4.160 4.150 4.160 3.990 4.170 5,040,000 20,607,400 4.0888 3.792 3.783 3.792 3.637 3.801 5,528,812 3.7273 5.32%
2025-04-22 0 3.950 3.950 4.000 3.930 4.010 2,784,000 11,018,180 3.9577 3.601 3.601 3.646 3.583 3.655 3,054,010 3.6078 -0.25%
2025-04-17 0 3.960 3.960 3.990 3.920 4.030 3,553,000 14,094,425 3.9669 3.610 3.610 3.637 3.573 3.674 3,897,593 3.6162 0.25%
2025-04-16 0 3.950 3.930 3.950 3.900 4.010 2,749,000 10,867,690 3.9533 3.601 3.583 3.601 3.555 3.655 3,015,616 3.6038 -1.50%
2025-04-15 0 4.010 3.990 4.010 3.960 4.010 2,062,000 8,211,620 3.9824 3.655 3.637 3.655 3.610 3.655 2,261,986 3.6303 0.75%
2025-04-14 0 3.980 3.980 4.000 3.970 4.020 2,228,000 8,897,300 3.9934 3.628 3.628 3.646 3.619 3.665 2,444,086 3.6403 -0.50%
2025-04-11 0 4.000 3.980 4.000 3.930 4.000 2,382,000 9,453,965 3.9689 3.646 3.628 3.646 3.583 3.646 2,613,022 3.6180 -0.50%
2025-04-10 0 4.020 4.020 4.030 3.950 4.060 4,185,000 16,697,590 3.9899 3.665 3.665 3.674 3.601 3.701 4,590,888 3.6371 0.50%
2025-04-09 0 4.000 3.970 4.000 3.870 4.020 3,358,000 13,334,750 3.9710 3.646 3.619 3.646 3.528 3.665 3,683,680 3.6200 0.25%
2025-04-08 0 3.990 3.990 4.000 3.940 4.050 2,559,000 10,241,489 4.0021 3.637 3.637 3.646 3.592 3.692 2,807,188 3.6483 1.01%
2025-04-07 0 3.950 3.930 3.970 3.850 4.140 6,689,000 26,367,760 3.9420 3.601 3.583 3.619 3.510 3.774 7,337,742 3.5934 -7.06%
2025-04-03 0 4.250 4.250 4.260 4.210 4.390 1,519,982 6,453,822 4.2460 3.874 3.874 3.883 3.838 4.002 1,667,400 3.8706 -1.85%
2025-04-02 0 4.330 4.320 4.330 4.220 4.450 4,398,500 19,093,753 4.3410 3.947 3.938 3.947 3.847 4.057 4,825,095 3.9572 2.61%
2025-04-01 0 4.220 4.190 4.220 4.100 4.270 2,705,000 11,323,400 4.1861 3.847 3.820 3.847 3.738 3.892 2,967,348 3.8160 1.20%
2025-03-31 0 4.170 4.150 4.170 4.020 4.410 9,795,000 40,418,180 4.1264 3.801 3.783 3.801 3.665 4.020 10,744,982 3.7616 -8.35%
2025-03-28 0 4.550 4.520 4.550 4.490 4.590 1,195,000 5,410,810 4.5279 4.148 4.120 4.148 4.093 4.184 1,310,899 4.1276 -0.22%
2025-03-27 0 4.560 4.540 4.560 4.460 4.650 3,948,700 18,035,650 4.5675 4.157 4.139 4.157 4.066 4.239 4,331,670 4.1637 0.00%
2025-03-26 0 4.560 4.560 4.580 4.500 4.600 1,507,000 6,863,890 4.5547 4.157 4.157 4.175 4.102 4.193 1,653,159 4.1520 0.44%
2025-03-25 0 4.540 4.500 4.540 4.480 4.600 2,276,000 10,289,630 4.5209 4.139 4.102 4.139 4.084 4.193 2,496,741 4.1212 -1.73%
2025-03-24 0 4.620 4.600 4.620 4.300 4.640 6,088,000 27,265,840 4.4786 4.212 4.193 4.212 3.920 4.230 6,678,453 4.0827 5.96%
2025-03-21 0 4.360 4.350 4.360 4.290 4.390 1,386,000 6,011,300 4.3372 3.975 3.965 3.975 3.911 4.002 1,520,423 3.9537 0.00%
2025-03-20 0 4.360 4.360 4.400 4.330 4.460 3,533,000 15,531,780 4.3962 3.975 3.975 4.011 3.947 4.066 3,875,653 4.0075 -0.68%
2025-03-19 0 4.390 4.370 4.390 4.350 4.400 2,027,000 8,880,164 4.3809 4.002 3.984 4.002 3.965 4.011 2,223,591 3.9936 -0.23%
2025-03-18 0 4.400 4.380 4.400 4.290 4.400 3,068,205 13,351,191 4.3515 4.011 3.993 4.011 3.911 4.011 3,365,779 3.9667 0.69%
2025-03-17 0 4.370 4.370 4.380 4.140 4.410 6,427,500 27,866,025 4.3354 3.984 3.984 3.993 3.774 4.020 7,050,880 3.9521 5.56%
2025-03-14 0 4.140 4.140 4.150 4.060 4.180 2,629,000 10,829,860 4.1194 3.774 3.774 3.783 3.701 3.810 2,883,977 3.7552 1.22%
2025-03-13 0 4.090 4.090 4.100 4.050 4.190 5,359,000 22,000,540 4.1053 3.728 3.728 3.738 3.692 3.820 5,878,750 3.7424 -0.49%
2025-03-12 0 4.110 4.090 4.110 3.950 4.180 10,601,000 43,453,370 4.0990 3.747 3.728 3.747 3.601 3.810 11,629,153 3.7366 3.53%
2025-03-11 0 3.970 3.950 3.970 3.900 3.970 754,000 2,975,550 3.9464 3.619 3.601 3.619 3.555 3.619 827,128 3.5974 1.02%
2025-03-10 0 3.930 3.930 3.940 3.910 3.960 582,000 2,287,920 3.9311 3.583 3.583 3.592 3.564 3.610 638,446 3.5836 -0.76%
2025-03-07 0 3.960 3.960 3.970 3.920 3.980 1,471,000 5,814,052 3.9524 3.610 3.610 3.619 3.573 3.628 1,613,667 3.6030 0.51%
2025-03-06 0 3.940 3.940 3.950 3.930 3.980 1,280,799 5,057,696 3.9489 3.592 3.592 3.601 3.583 3.628 1,405,019 3.5997 0.25%
2025-03-05 0 3.930 3.930 3.940 3.910 3.990 2,238,000 8,821,933 3.9419 3.583 3.583 3.592 3.564 3.637 2,455,056 3.5934 0.26%
2025-03-04 0 3.920 3.920 3.960 3.880 3.960 557,000 2,182,790 3.9188 3.573 3.573 3.610 3.537 3.610 611,021 3.5724 -0.25%
2025-03-03 0 3.930 3.930 3.970 3.900 3.990 9,970,000 38,627,269 3.8743 3.583 3.583 3.619 3.555 3.637 10,936,955 3.5318 1.81%
2025-02-28 0 3.860 3.860 3.890 3.860 3.960 1,943,000 7,571,400 3.8968 3.519 3.519 3.546 3.519 3.610 2,131,445 3.5522 -2.53%
2025-02-27 0 3.960 3.920 3.960 3.860 3.960 2,449,322 9,540,429 3.8951 3.610 3.573 3.610 3.519 3.610 2,686,873 3.5508 1.02%
2025-02-26 0 3.920 3.920 3.940 3.900 3.960 3,657,669 14,314,446 3.9135 3.573 3.573 3.592 3.555 3.610 4,012,413 3.5675 -0.51%
2025-02-25 0 3.940 3.930 3.940 3.890 4.000 3,250,331 12,771,331 3.9292 3.592 3.583 3.592 3.546 3.646 3,565,569 3.5818 -0.51%
2025-02-24 0 3.960 3.950 3.980 3.930 4.070 1,818,000 7,246,560 3.9860 3.610 3.601 3.628 3.583 3.710 1,994,321 3.6336 1.02%
2025-02-21 0 3.920 3.910 3.920 3.900 3.950 1,067,000 4,173,150 3.9111 3.573 3.564 3.573 3.555 3.601 1,170,485 3.5653 0.51%
2025-02-20 0 3.900 3.900 3.950 3.880 3.980 906,000 3,554,640 3.9234 3.555 3.555 3.601 3.537 3.628 993,870 3.5766 -1.76%
2025-02-19 0 3.970 3.940 3.970 3.930 3.970 1,181,000 4,661,667 3.9472 3.619 3.592 3.619 3.583 3.619 1,295,541 3.5982 0.76%
2025-02-18 0 3.940 3.940 3.970 3.920 4.020 1,102,000 4,382,602 3.9770 3.592 3.592 3.619 3.573 3.665 1,208,879 3.6253 0.51%
2025-02-17 0 3.920 3.920 3.950 3.900 3.960 734,000 2,884,142 3.9293 3.573 3.573 3.601 3.555 3.610 805,188 3.5819 0.26%
2025-02-14 0 3.910 3.910 3.920 3.870 3.980 1,740,000 6,808,390 3.9129 3.564 3.564 3.573 3.528 3.628 1,908,756 3.5669 0.00%
2025-02-13 0 3.910 3.910 3.940 3.900 4.000 5,893,000 23,179,189 3.9333 3.564 3.564 3.592 3.555 3.646 6,464,541 3.5856 -1.76%
2025-02-12 0 3.980 3.980 4.000 3.940 4.030 3,293,000 13,144,560 3.9917 3.628 3.628 3.646 3.592 3.674 3,612,376 3.6388 1.02%
2025-02-11 0 3.940 3.940 3.980 3.930 3.990 978,000 3,864,300 3.9512 3.592 3.592 3.628 3.583 3.637 1,072,853 3.6019 -0.51%
2025-02-10 0 3.960 3.960 3.990 3.950 4.000 1,408,000 5,581,000 3.9638 3.610 3.610 3.637 3.601 3.646 1,544,557 3.6133 -1.00%
2025-02-07 0 4.000 3.970 4.010 3.930 4.000 1,033,000 4,103,865 3.9728 3.646 3.619 3.655 3.583 3.646 1,133,187 3.6215 1.52%
2025-02-06 0 3.940 3.940 3.960 3.930 3.980 897,000 3,539,720 3.9462 3.592 3.592 3.610 3.583 3.628 983,997 3.5973 -0.76%
2025-02-05 0 3.970 3.960 3.970 3.950 4.060 1,369,000 5,482,070 4.0044 3.619 3.610 3.619 3.601 3.701 1,501,774 3.6504 -0.50%
2025-02-04 0 3.990 3.990 4.010 3.940 4.010 706,000 2,811,950 3.9829 3.637 3.637 3.655 3.592 3.655 774,472 3.6308 0.50%
2025-02-03 0 3.970 3.970 4.010 3.940 4.160 1,476,250 5,869,954 3.9763 3.619 3.619 3.655 3.592 3.792 1,619,426 3.6247 -2.46%
2025-01-28 0 4.070 4.070 4.100 4.060 4.150 668,000 2,747,580 4.1131 3.710 3.710 3.738 3.701 3.783 732,787 3.7495 -2.16%
2025-01-27 0 4.160 4.140 4.160 4.120 4.240 318,000 1,325,380 4.1679 3.792 3.774 3.792 3.756 3.865 348,842 3.7994 -0.24%
2025-01-24 0 4.170 4.170 4.190 4.040 4.200 1,479,000 6,111,070 4.1319 3.801 3.801 3.820 3.683 3.829 1,622,443 3.7666 2.46%
2025-01-23 0 4.070 4.070 4.080 4.020 4.100 1,121,000 4,548,810 4.0578 3.710 3.710 3.719 3.665 3.738 1,229,722 3.6991 1.75%
2025-01-22 0 4.000 4.000 4.020 3.980 4.080 796,000 3,186,930 4.0037 3.646 3.646 3.665 3.628 3.719 873,201 3.6497 -0.74%
2025-01-21 0 4.030 4.030 4.050 4.020 4.100 364,000 1,475,630 4.0539 3.674 3.674 3.692 3.665 3.738 399,303 3.6955 -0.98%
2025-01-20 0 4.070 4.070 4.080 3.930 4.080 4,294,000 17,203,820 4.0065 3.710 3.710 3.719 3.583 3.719 4,710,460 3.6523 1.75%
2025-01-17 0 4.000 3.940 4.000 3.860 4.010 3,781,000 14,897,300 3.9400 3.646 3.592 3.646 3.519 3.655 4,147,706 3.5917 3.36%
2025-01-16 0 3.870 3.870 3.900 3.850 4.000 1,211,000 4,712,750 3.8916 3.528 3.528 3.555 3.510 3.646 1,328,451 3.5476 -2.76%
2025-01-15 0 3.980 3.940 3.980 3.850 3.980 475,000 1,868,040 3.9327 3.628 3.592 3.628 3.510 3.628 521,069 3.5850 3.11%
2025-01-14 0 3.860 3.860 3.920 3.810 3.920 693,470 2,671,655 3.8526 3.519 3.519 3.573 3.473 3.573 760,727 3.5120 0.78%
2025-01-13 0 3.830 3.830 3.850 3.730 3.850 1,205,000 4,567,195 3.7902 3.491 3.491 3.510 3.400 3.510 1,321,869 3.4551 0.52%
2025-01-10 0 3.810 3.780 3.840 3.780 3.890 583,000 2,227,870 3.8214 3.473 3.446 3.500 3.446 3.546 639,543 3.4835 -1.30%
2025-01-09 0 3.860 3.860 3.890 3.840 3.890 243,000 939,990 3.8683 3.519 3.519 3.546 3.500 3.546 266,568 3.5263 0.78%
2025-01-08 0 3.830 3.830 3.850 3.810 3.920 966,000 3,729,460 3.8607 3.491 3.491 3.510 3.473 3.573 1,059,689 3.5194 -1.54%
2025-01-07 0 3.890 3.890 3.920 3.870 3.940 707,000 2,754,680 3.8963 3.546 3.546 3.573 3.528 3.592 775,569 3.5518 0.52%
2025-01-06 0 3.870 3.870 3.880 3.850 4.030 2,618,000 10,314,020 3.9397 3.528 3.528 3.537 3.510 3.674 2,871,910 3.5913 -3.25%
2025-01-03 0 4.000 4.000 4.030 3.970 4.050 901,000 3,602,340 3.9982 3.646 3.646 3.674 3.619 3.692 988,385 3.6447 -0.25%
2025-01-02 0 4.010 4.010 4.020 4.010 4.100 633,000 2,566,545 4.0546 3.655 3.655 3.665 3.655 3.738 694,392 3.6961 -2.20%
2024-12-31 0 4.100 4.090 4.100 4.040 4.100 210,000 855,740 4.0750 3.738 3.728 3.738 3.683 3.738 230,367 3.7147 1.74%
2024-12-30 0 4.030 4.030 4.070 4.000 4.100 673,000 2,717,260 4.0375 3.674 3.674 3.710 3.646 3.738 738,272 3.6806 0.50%
2024-12-27 0 4.010 4.010 4.040 3.930 4.040 748,000 2,966,370 3.9657 3.655 3.655 3.683 3.583 3.683 820,546 3.6151 1.78%
2024-12-24 0 3.940 3.940 3.950 3.930 3.980 746,000 2,945,810 3.9488 3.592 3.592 3.601 3.583 3.628 818,352 3.5997 -0.25%
2024-12-23 0 3.950 3.950 3.990 3.920 4.000 1,374,000 5,439,650 3.9590 3.601 3.601 3.637 3.573 3.646 1,507,259 3.6090 -1.50%
2024-12-20 0 4.010 3.970 4.010 3.970 4.010 499,049 1,993,612 3.9948 3.655 3.619 3.655 3.619 3.655 547,450 3.6416 0.00%
2024-12-19 0 4.010 4.010 4.020 3.940 4.030 1,199,000 4,782,930 3.9891 3.655 3.655 3.665 3.592 3.674 1,315,287 3.6364 0.00%
2024-12-18 0 4.010 4.000 4.010 3.990 4.060 1,431,000 5,750,740 4.0187 3.655 3.646 3.655 3.637 3.701 1,569,788 3.6634 -0.74%
2024-12-17 0 4.040 4.040 4.060 4.010 4.090 803,000 3,240,710 4.0358 3.683 3.683 3.701 3.655 3.728 880,880 3.6789 -0.25%
2024-12-16 0 4.050 4.050 4.070 4.020 4.080 761,000 3,082,460 4.0505 3.692 3.692 3.710 3.665 3.719 834,807 3.6924 -0.25%
2024-12-13 0 4.060 4.040 4.060 4.040 4.110 681,000 2,768,150 4.0648 3.701 3.683 3.701 3.683 3.747 747,048 3.7055 -1.22%
2024-12-12 0 4.110 4.110 4.130 4.090 4.140 793,000 3,265,190 4.1175 3.747 3.747 3.765 3.728 3.774 869,910 3.7535 -0.72%
2024-12-11 0 4.140 4.120 4.160 4.110 4.170 677,524 2,799,873 4.1325 3.774 3.756 3.792 3.747 3.801 743,235 3.7671 -0.24%
2024-12-10 0 4.150 4.130 4.150 4.120 4.350 952,000 3,993,690 4.1951 3.783 3.765 3.783 3.756 3.965 1,044,331 3.8242 -2.12%
2024-12-09 0 4.240 4.230 4.240 4.140 4.240 1,085,000 4,544,280 4.1883 3.865 3.856 3.865 3.774 3.865 1,190,230 3.8180 1.68%
2024-12-06 0 4.170 4.170 4.180 4.150 4.230 388,000 1,623,260 4.1837 3.801 3.801 3.810 3.783 3.856 425,631 3.8138 -1.42%
2024-12-05 0 4.230 4.170 4.230 4.160 4.240 789,000 3,305,930 4.1900 3.856 3.801 3.856 3.792 3.865 865,522 3.8196 0.71%
2024-12-04 0 4.200 4.170 4.200 4.160 4.230 679,000 2,845,050 4.1901 3.829 3.801 3.829 3.792 3.856 744,854 3.8196 -0.24%
2024-12-03 0 4.210 4.170 4.210 4.120 4.220 1,432,000 5,985,655 4.1799 3.838 3.801 3.838 3.756 3.847 1,570,885 3.8104 1.45%
2024-12-02 0 4.150 4.100 4.150 4.080 4.160 1,591,000 6,543,990 4.1131 3.783 3.738 3.783 3.719 3.792 1,745,305 3.7495 1.22%
2024-11-29 0 4.100 4.070 4.100 4.030 4.120 994,000 4,037,866 4.0622 3.738 3.710 3.738 3.674 3.756 1,090,404 3.7031 1.23%
2024-11-28 0 4.050 4.030 4.050 4.040 4.110 304,000 1,233,850 4.0587 3.692 3.674 3.692 3.683 3.747 333,484 3.6999 -1.46%
2024-11-27 0 4.110 4.080 4.120 3.910 4.130 731,000 2,949,220 4.0345 3.747 3.719 3.756 3.564 3.765 801,897 3.6778 1.73%
2024-11-26 0 4.040 4.000 4.040 3.960 4.080 940,000 3,772,986 4.0138 3.683 3.646 3.683 3.610 3.719 1,031,167 3.6589 0.25%
2024-11-25 0 4.030 4.030 4.080 4.020 4.090 1,616,000 6,526,330 4.0386 3.674 3.674 3.719 3.665 3.728 1,772,730 3.6815 -0.74%
2024-11-22 0 4.060 4.030 4.090 4.020 4.160 534,000 2,185,106 4.0920 3.701 3.674 3.728 3.665 3.792 585,791 3.7302 -2.87%
2024-11-21 0 4.180 4.130 4.180 4.130 4.200 869,000 3,622,640 4.1687 3.810 3.765 3.810 3.765 3.829 953,281 3.8002 1.21%
2024-11-20 0 4.130 4.120 4.150 4.090 4.130 379,000 1,558,170 4.1113 3.765 3.756 3.783 3.728 3.765 415,758 3.7478 -0.48%
2024-11-19 0 4.150 4.120 4.150 4.120 4.200 849,000 3,520,600 4.1468 3.783 3.756 3.783 3.756 3.829 931,341 3.7801 0.97%
2024-11-18 0 4.110 4.110 4.150 4.090 4.200 1,359,000 5,591,550 4.1145 3.747 3.747 3.783 3.728 3.829 1,490,805 3.7507 0.49%
2024-11-15 0 4.090 4.040 4.090 4.020 4.100 602,000 2,443,251 4.0586 3.728 3.683 3.728 3.665 3.738 660,386 3.6997 2.25%
2024-11-14 0 4.000 4.000 4.010 4.000 4.080 1,024,000 4,123,810 4.0272 3.646 3.646 3.655 3.646 3.719 1,123,314 3.6711 -0.99%
2024-11-13 0 4.040 4.040 4.080 4.010 4.110 827,000 3,347,030 4.0472 3.683 3.683 3.719 3.655 3.747 907,208 3.6894 -1.22%
2024-11-12 0 4.090 4.050 4.090 4.010 4.220 2,285,000 9,382,963 4.1063 3.728 3.692 3.728 3.655 3.847 2,506,614 3.7433 -1.45%
2024-11-11 0 4.150 4.120 4.160 4.100 4.180 786,000 3,247,550 4.1317 3.783 3.756 3.792 3.738 3.810 862,231 3.7664 0.97%
2024-11-08 0 4.110 4.110 4.140 4.100 4.230 1,672,000 6,907,797 4.1315 3.747 3.747 3.774 3.738 3.856 1,834,161 3.7662 -2.84%
2024-11-07 0 4.230 4.210 4.230 4.120 4.230 975,000 4,075,040 4.1795 3.856 3.838 3.856 3.756 3.856 1,069,562 3.8100 3.17%
2024-11-06 0 4.100 4.100 4.120 4.100 4.260 1,018,000 4,225,780 4.1511 3.738 3.738 3.756 3.738 3.883 1,116,732 3.7841 -0.97%
2024-11-05 0 4.140 4.130 4.140 4.110 4.210 862,000 3,572,675 4.1446 3.774 3.765 3.774 3.747 3.838 945,602 3.7782 -0.24%
2024-11-04 0 4.150 4.140 4.150 4.130 4.210 951,000 3,952,415 4.1561 3.783 3.774 3.783 3.765 3.838 1,043,234 3.7886 -1.19%
2024-11-01 0 4.200 4.180 4.200 4.090 4.280 1,816,000 7,633,560 4.2035 3.829 3.810 3.829 3.728 3.902 1,992,127 3.8319 2.94%
2024-10-31 0 4.080 4.080 4.110 3.990 4.230 3,010,000 12,398,590 4.1191 3.719 3.719 3.747 3.637 3.856 3,301,929 3.7550 4.88%
2024-10-30 0 3.890 3.890 3.920 3.880 3.940 1,021,000 3,982,550 3.9006 3.546 3.546 3.573 3.537 3.592 1,120,023 3.5558 -1.27%
2024-10-29 0 3.940 3.920 3.940 3.890 4.030 2,441,000 9,612,846 3.9381 3.592 3.573 3.592 3.546 3.674 2,677,744 3.5899 -2.72%
2024-10-28 0 4.050 4.040 4.050 4.000 4.080 1,032,000 4,158,273 4.0293 3.692 3.683 3.692 3.646 3.719 1,132,090 3.6731 -0.49%
2024-10-25 0 4.070 4.030 4.090 4.030 4.080 978,200 3,963,540 4.0519 3.710 3.674 3.728 3.674 3.719 1,073,072 3.6936 -0.97%
2024-10-24 0 4.110 4.070 4.110 4.030 4.170 961,000 3,926,530 4.0859 3.747 3.710 3.747 3.674 3.801 1,054,204 3.7246 -1.20%
2024-10-23 0 4.160 4.130 4.160 4.120 4.210 1,988,000 8,241,030 4.1454 3.792 3.765 3.792 3.756 3.838 2,180,809 3.7789 -0.24%
2024-10-22 0 4.170 4.170 4.180 4.170 4.240 1,046,000 4,393,190 4.2000 3.801 3.801 3.810 3.801 3.865 1,147,448 3.8287 -0.48%
2024-10-21 0 4.190 4.180 4.190 4.170 4.320 1,319,000 5,563,465 4.2179 3.820 3.810 3.820 3.801 3.938 1,446,925 3.8450 -1.41%
2024-10-18 0 4.250 4.220 4.250 4.130 4.250 1,479,000 6,167,170 4.1698 3.874 3.847 3.874 3.765 3.874 1,622,443 3.8012 3.16%
2024-10-17 0 4.120 4.100 4.120 4.100 4.330 2,439,286 10,296,632 4.2212 3.756 3.738 3.756 3.738 3.947 2,675,864 3.8480 -4.41%
2024-10-16 0 4.310 4.310 4.320 3.980 4.310 8,835,229 37,615,283 4.2574 3.929 3.929 3.938 3.628 3.929 9,692,126 3.8810 8.56%
2024-10-15 0 3.970 3.960 3.970 3.940 4.150 1,622,000 6,557,410 4.0428 3.619 3.610 3.619 3.592 3.783 1,779,312 3.6854 -2.46%
2024-10-14 0 4.070 4.070 4.100 3.970 4.240 2,324,000 9,475,438 4.0772 3.710 3.710 3.738 3.619 3.865 2,549,396 3.7167 -1.69%
2024-10-10 0 4.140 4.070 4.140 4.020 4.260 1,203,000 5,001,379 4.1574 3.774 3.710 3.774 3.665 3.883 1,319,675 3.7899 2.73%
2024-10-09 0 4.030 4.020 4.030 3.960 4.300 2,939,000 12,016,246 4.0885 3.674 3.665 3.674 3.610 3.920 3,224,043 3.7271 -4.05%
2024-10-08 0 4.200 4.200 4.220 4.200 4.790 5,272,000 22,992,968 4.3613 3.829 3.829 3.847 3.829 4.367 5,783,312 3.9757 -11.39%
2024-10-07 0 4.740 4.700 4.740 4.310 4.740 8,793,000 40,115,870 4.5623 4.321 4.284 4.321 3.929 4.321 9,645,802 4.1589 9.98%
2024-10-04 0 4.310 4.300 4.310 4.150 4.330 3,843,000 16,464,050 4.2842 3.929 3.920 3.929 3.783 3.947 4,215,719 3.9054 2.62%
2024-10-03 0 4.200 4.190 4.200 4.140 4.400 3,618,000 15,341,950 4.2405 3.829 3.820 3.829 3.774 4.011 3,968,897 3.8655 -3.00%
2024-10-02 0 4.330 4.310 4.330 4.100 4.330 8,117,000 34,379,090 4.2354 3.947 3.929 3.947 3.738 3.947 8,904,239 3.8610 6.39%
2024-09-30 0 4.070 4.070 4.100 3.900 4.130 4,865,918 19,754,332 4.0597 3.710 3.710 3.738 3.555 3.765 5,337,846 3.7008 4.63%
2024-09-27 0 3.890 3.890 3.900 3.780 3.910 14,447,000 54,958,665 3.8042 3.546 3.546 3.555 3.446 3.564 15,848,163 3.4678 1.83%
2024-09-26 0 3.820 3.790 3.820 3.700 3.820 2,103,000 7,969,670 3.7897 3.482 3.455 3.482 3.373 3.482 2,306,962 3.4546 3.52%
2024-09-25 0 3.690 3.660 3.690 3.660 3.800 1,249,000 4,639,080 3.7142 3.364 3.336 3.364 3.336 3.464 1,370,136 3.3859 -0.54%
2024-09-24 0 3.710 3.700 3.710 3.630 3.720 870,000 3,206,650 3.6858 3.382 3.373 3.382 3.309 3.391 954,378 3.3599 2.77%
2024-09-23 0 3.610 3.610 3.650 3.600 3.720 643,000 2,341,830 3.6420 3.291 3.291 3.327 3.282 3.391 705,362 3.3200 -2.17%
2024-09-20 0 3.690 3.630 3.690 3.630 3.710 1,325,199 4,865,192 3.6713 3.364 3.309 3.364 3.309 3.382 1,453,725 3.3467 1.65%
2024-09-19 0 3.630 3.630 3.650 3.620 3.670 433,000 1,579,420 3.6476 3.309 3.309 3.327 3.300 3.346 474,995 3.3251 0.00%
2024-09-17 0 3.630 3.630 3.670 3.620 3.680 210,000 768,640 3.6602 3.309 3.309 3.346 3.300 3.355 230,367 3.3366 -0.27%
2024-09-16 0 3.640 3.610 3.640 3.580 3.640 131,000 473,340 3.6133 3.318 3.291 3.318 3.263 3.318 143,705 3.2938 0.83%
2024-09-13 0 3.610 3.610 3.660 3.610 3.700 155,000 568,020 3.6646 3.291 3.291 3.336 3.291 3.373 170,033 3.3406 -2.43%
2024-09-12 0 3.700 3.630 3.700 3.550 3.700 1,124,000 4,068,980 3.6201 3.373 3.309 3.373 3.236 3.373 1,233,013 3.3000 0.82%
2024-09-11 0 3.670 3.580 3.670 - - 0 0 - 3.346 3.263 3.346 - - 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 3.346 3.318 3.346 3.273 3.364 1,291,153 3.3175 -0.27%
2024-09-09 0 3.680 3.650 3.680 3.610 3.710 1,345,000 4,915,160 3.6544 3.355 3.327 3.355 3.291 3.382 1,475,447 3.3313 -0.81%
2024-09-05 0 3.710 3.670 3.710 3.680 3.760 1,713,000 6,347,410 3.7054 3.382 3.346 3.382 3.355 3.428 1,879,138 3.3778 0.27%
2024-09-04 0 3.700 3.680 3.700 3.640 3.720 813,000 2,992,120 3.6803 3.373 3.355 3.373 3.318 3.391 891,850 3.3550 0.00%
2024-09-03 0 3.700 3.680 3.700 3.580 3.740 1,711,000 6,296,990 3.6803 3.373 3.355 3.373 3.263 3.409 1,876,944 3.3549 1.37%
2024-09-02 0 3.650 3.650 3.660 3.580 3.660 1,051,000 3,798,652 3.6143 3.327 3.327 3.336 3.263 3.336 1,152,933 3.2948 -0.27%
2024-08-30 0 3.660 3.660 3.680 3.600 3.710 1,315,000 4,805,000 3.6540 3.336 3.336 3.355 3.282 3.382 1,442,537 3.3309 1.67%
2024-08-29 0 3.600 3.580 3.600 3.550 3.640 1,178,000 4,224,720 3.5863 3.282 3.263 3.282 3.236 3.318 1,292,250 3.2693 0.00%
2024-08-28 0 3.600 3.600 3.620 3.590 3.700 3,325,000 12,095,950 3.6379 3.282 3.282 3.300 3.273 3.373 3,647,480 3.3162 0.56%
2024-08-27 0 3.580 3.580 3.590 3.540 3.630 527,000 1,890,000 3.5863 3.263 3.263 3.273 3.227 3.309 578,112 3.2693 -0.83%
2024-08-26 0 3.610 3.580 3.610 3.530 3.640 1,460,000 5,260,670 3.6032 3.291 3.263 3.291 3.218 3.318 1,601,600 3.2846 4.94%
2024-08-23 0 3.440 3.440 3.480 3.380 3.480 317,000 1,088,210 3.4328 3.136 3.136 3.172 3.081 3.172 347,745 3.1293 -1.15%
2024-08-22 0 3.480 3.480 3.510 3.460 3.510 314,000 1,099,290 3.5009 3.172 3.172 3.200 3.154 3.200 344,454 3.1914 -0.85%
2024-08-21 0 3.510 3.490 3.510 3.470 3.530 99,000 346,400 3.4990 3.200 3.181 3.200 3.163 3.218 108,602 3.1896 0.57%
2024-08-20 0 3.490 3.460 3.500 3.440 3.510 151,000 522,800 3.4623 3.181 3.154 3.191 3.136 3.200 165,645 3.1561 0.58%
2024-08-19 0 3.470 3.470 3.540 3.450 3.560 492,000 1,716,780 3.4894 3.163 3.163 3.227 3.145 3.245 539,717 3.1809 -1.70%
2024-08-16 0 3.530 3.480 3.530 3.470 3.550 290,000 1,013,780 3.4958 3.218 3.172 3.218 3.163 3.236 318,126 3.1867 0.57%
2024-08-15 0 3.510 3.450 3.510 3.390 3.510 1,245,000 4,263,400 3.4244 3.200 3.145 3.200 3.090 3.200 1,365,748 3.1217 2.03%
2024-08-14 0 3.440 3.410 3.440 3.410 3.550 744,000 2,560,410 3.4414 3.136 3.109 3.136 3.109 3.236 816,158 3.1372 -1.71%
2024-08-13 0 3.500 3.490 3.560 3.500 3.570 464,000 1,640,030 3.5345 3.191 3.181 3.245 3.191 3.254 509,002 3.2221 0.00%
2024-08-12 0 3.500 3.500 3.530 3.480 3.560 262,000 920,930 3.5150 3.191 3.191 3.218 3.172 3.245 287,410 3.2042 0.00%
2024-08-09 0 3.500 3.490 3.500 3.450 3.540 696,000 2,425,810 3.4854 3.191 3.181 3.191 3.145 3.227 763,503 3.1772 2.04%
2024-08-08 0 3.430 3.430 3.440 3.390 3.470 236,000 811,120 3.4369 3.127 3.127 3.136 3.090 3.163 258,889 3.1331 -1.15%
2024-08-07 0 3.470 3.430 3.470 3.430 3.490 227,000 786,270 3.4637 3.163 3.127 3.163 3.127 3.181 249,016 3.1575 0.58%
2024-08-06 0 3.450 3.430 3.450 3.380 3.520 254,000 877,370 3.4542 3.145 3.127 3.145 3.081 3.209 278,635 3.1488 1.17%
2024-08-05 0 3.410 3.410 3.420 3.360 3.570 939,000 3,213,460 3.4222 3.109 3.109 3.118 3.063 3.254 1,030,070 3.1197 -4.48%
2024-08-02 0 3.570 3.550 3.570 3.500 3.600 418,721 1,490,581 3.5598 3.254 3.236 3.254 3.191 3.282 459,331 3.2451 1.71%
2024-08-01 0 3.510 3.510 3.550 3.500 3.580 450,000 1,586,750 3.5261 3.200 3.200 3.236 3.191 3.263 493,644 3.2144 -1.96%
2024-07-31 0 3.580 3.560 3.580 3.500 3.590 326,000 1,161,320 3.5623 3.263 3.245 3.263 3.191 3.273 357,618 3.2474 1.99%
2024-07-30 0 3.510 3.510 3.540 3.510 3.600 679,000 2,413,610 3.5547 3.200 3.200 3.227 3.200 3.282 744,854 3.2404 -2.50%
2024-07-29 0 3.600 3.560 3.600 3.510 3.600 269,000 958,170 3.5620 3.282 3.245 3.282 3.200 3.282 295,089 3.2471 1.69%
2024-07-26 0 3.540 3.520 3.540 3.500 3.580 439,000 1,558,080 3.5492 3.227 3.209 3.227 3.191 3.263 481,577 3.2354 0.00%
2024-07-25 0 3.540 3.500 3.550 3.490 3.560 444,000 1,560,760 3.5152 3.227 3.191 3.236 3.181 3.245 487,062 3.2044 0.00%
2024-07-24 0 3.540 3.540 3.550 3.530 3.620 10,435,000 37,351,160 3.5794 3.227 3.227 3.236 3.218 3.300 11,447,053 3.2629 -1.12%
2024-07-23 0 3.580 3.580 3.590 3.500 3.600 5,123,000 18,131,060 3.5391 3.263 3.263 3.273 3.191 3.282 5,619,861 3.2262 0.28%
2024-07-22 0 3.570 3.570 3.610 3.560 3.590 380,000 1,356,360 3.5694 3.254 3.254 3.291 3.245 3.273 416,855 3.2538 -0.28%
2024-07-19 0 3.580 3.560 3.580 3.560 3.660 702,970 2,537,451 3.6096 3.263 3.245 3.263 3.245 3.336 771,149 3.2905 -2.45%
2024-07-18 0 3.670 3.670 3.700 3.640 3.720 131,000 481,235 3.6735 3.346 3.346 3.373 3.318 3.391 143,705 3.3488 0.27%
2024-07-17 0 3.660 3.630 3.660 3.640 3.710 533,000 1,956,850 3.6714 3.336 3.309 3.336 3.318 3.382 584,694 3.3468 0.00%
2024-07-16 0 3.660 3.650 3.660 3.650 3.770 497,000 1,826,740 3.6755 3.336 3.327 3.336 3.327 3.437 545,202 3.3506 -2.66%
2024-07-15 0 3.760 3.740 3.760 3.650 3.780 1,339,000 4,952,600 3.6987 3.428 3.409 3.428 3.327 3.446 1,468,865 3.3717 0.27%
2024-07-12 0 3.750 3.690 3.750 3.630 3.750 1,350,000 4,992,455 3.6981 3.418 3.364 3.418 3.309 3.418 1,480,932 3.3712 2.18%
2024-07-11 0 3.670 3.640 3.670 3.600 3.690 765,000 2,795,310 3.6540 3.346 3.318 3.346 3.282 3.364 839,195 3.3309 1.38%
2024-07-10 0 3.620 3.600 3.630 3.600 3.660 687,616 2,486,514 3.6161 3.300 3.282 3.309 3.282 3.336 754,305 3.2964 -2.16%
2024-07-09 0 3.700 3.640 3.700 3.600 3.700 608,000 2,209,850 3.6346 3.373 3.318 3.373 3.282 3.373 666,968 3.3133 0.82%
2024-07-08 0 3.670 3.670 3.700 3.650 3.710 848,000 3,109,900 3.6673 3.346 3.346 3.373 3.327 3.382 930,244 3.3431 -2.39%
2024-07-05 0 3.760 3.710 3.760 3.690 3.780 667,000 2,483,410 3.7233 3.428 3.382 3.428 3.364 3.446 731,690 3.3941 0.27%
2024-07-04 0 3.750 3.750 3.780 3.730 3.820 601,000 2,258,910 3.7586 3.418 3.418 3.446 3.400 3.482 659,289 3.4263 -1.57%
2024-07-03 0 3.810 3.810 3.840 3.780 3.860 632,000 2,412,270 3.8169 3.473 3.473 3.500 3.446 3.519 693,295 3.4794 0.00%
2024-07-02 0 3.810 3.810 3.840 3.790 3.930 743,000 2,851,536 3.8379 3.473 3.473 3.500 3.455 3.583 815,061 3.4986 -2.06%
2024-06-28 0 3.890 3.890 3.900 3.750 3.900 970,000 3,744,646 3.8605 3.546 3.546 3.555 3.418 3.555 1,064,077 3.5192 3.46%
2024-06-27 0 3.760 3.720 3.760 3.640 3.760 881,492 3,266,930 3.7061 3.428 3.391 3.428 3.318 3.428 966,985 3.3785 2.45%
2024-06-26 0 3.670 3.670 3.700 3.670 3.720 506,000 1,859,800 3.6755 3.346 3.346 3.373 3.346 3.391 555,075 3.3505 -1.34%
2024-06-25 0 3.720 3.670 3.720 3.680 3.830 1,502,000 5,620,680 3.7421 3.391 3.346 3.391 3.355 3.491 1,647,674 3.4113 0.27%
2024-06-24 0 3.710 3.700 3.710 3.610 3.720 1,599,000 5,870,930 3.6716 3.382 3.373 3.382 3.291 3.391 1,754,081 3.3470 -1.33%
2024-06-21 0 3.760 3.710 3.760 3.680 3.780 731,000 2,729,850 3.7344 3.428 3.382 3.428 3.355 3.446 801,897 3.4042 0.80%
2024-06-20 0 3.730 3.730 3.770 3.730 3.790 699,000 2,619,985 3.7482 3.400 3.400 3.437 3.400 3.455 766,794 3.4168 -0.53%
2024-06-19 0 3.750 3.730 3.750 3.720 3.770 1,308,000 4,912,040 3.7554 3.418 3.400 3.418 3.391 3.437 1,434,858 3.4234 0.81%
2024-06-18 0 3.720 3.710 3.720 3.700 3.760 936,000 3,482,550 3.7207 3.391 3.382 3.391 3.373 3.428 1,026,779 3.3917 0.00%
2024-06-17 0 3.720 3.700 3.720 3.700 3.870 876,000 3,290,825 3.7566 3.391 3.373 3.391 3.373 3.528 960,960 3.4245 -3.12%
2024-06-14 0 3.840 3.820 3.850 3.790 3.910 489,000 1,881,110 3.8469 3.500 3.482 3.510 3.455 3.564 536,426 3.5067 0.52%
2024-06-13 0 3.820 3.810 3.820 3.750 3.840 596,000 2,262,975 3.7969 3.482 3.473 3.482 3.418 3.500 653,804 3.4612 0.26%
2024-06-12 0 3.810 3.810 3.820 3.800 3.840 265,000 1,011,080 3.8154 3.473 3.473 3.482 3.464 3.500 290,701 3.4781 0.00%
2024-06-11 0 3.810 3.800 3.810 3.730 3.870 1,061,020 4,008,316 3.7778 3.473 3.464 3.473 3.400 3.528 1,163,925 3.4438 -1.30%
2024-06-07 0 3.860 3.840 3.860 3.800 3.880 661,000 2,536,910 3.8380 3.519 3.500 3.519 3.464 3.537 725,108 3.4987 0.26%
2024-06-06 0 3.850 3.800 3.850 3.800 3.880 908,000 3,479,200 3.8317 3.510 3.464 3.510 3.464 3.537 996,064 3.4929 0.52%
2024-06-05 0 3.830 3.830 3.840 3.820 3.930 1,264,604 4,877,965 3.8573 3.491 3.491 3.500 3.482 3.583 1,387,253 3.5163 -2.30%
2024-06-04 0 3.920 3.900 3.920 3.890 4.010 643,000 2,542,040 3.9534 3.573 3.555 3.573 3.546 3.655 705,362 3.6039 -0.51%
2024-06-03 0 3.940 3.930 3.940 3.920 4.030 1,404,000 5,600,520 3.9890 3.592 3.583 3.592 3.573 3.674 1,540,169 3.6363 -1.01%
2024-05-31 0 3.980 3.980 3.990 3.920 4.030 2,837,000 11,308,680 3.9861 3.628 3.628 3.637 3.573 3.674 3,112,150 3.6337 0.76%
2024-05-30 0 3.950 3.940 3.950 3.770 4.020 3,286,000 12,789,380 3.8921 3.601 3.592 3.601 3.437 3.665 3,604,697 3.5480 0.00%
2024-05-29 0 3.950 3.920 3.950 3.810 3.970 2,481,000 9,686,730 3.9044 3.601 3.573 3.601 3.473 3.619 2,721,623 3.5592 3.13%
2024-05-28 0 3.830 3.830 3.860 3.790 3.930 772,000 2,976,450 3.8555 3.491 3.491 3.519 3.455 3.583 846,874 3.5146 0.00%
2024-05-27 0 3.830 3.830 3.850 3.750 3.860 677,000 2,580,050 3.8110 3.491 3.491 3.510 3.418 3.519 742,660 3.4741 0.79%
2024-05-24 0 3.800 3.790 3.800 3.760 3.850 457,000 1,741,390 3.8105 3.464 3.455 3.464 3.428 3.510 501,323 3.4736 -1.81%
2024-05-23 0 3.870 3.840 3.880 3.800 3.960 1,414,000 5,440,630 3.8477 3.528 3.500 3.537 3.464 3.610 1,551,139 3.5075 -2.76%
2024-05-22 0 3.980 3.950 3.980 3.950 4.030 1,586,000 6,331,665 3.9922 3.628 3.601 3.628 3.601 3.674 1,739,820 3.6393 0.00%
2024-05-21 0 3.980 3.960 3.980 3.950 4.120 1,766,000 7,103,810 4.0225 3.628 3.610 3.628 3.601 3.756 1,937,278 3.6669 0.10%
2024-05-20 0 4.240 4.220 4.240 4.120 4.300 4,387,000 18,545,750 4.2274 3.624 3.607 3.624 3.522 3.676 5,132,020 3.6137 2.17%
2024-05-17 0 4.150 4.140 4.150 4.050 4.170 2,399,000 9,849,690 4.1057 3.548 3.539 3.548 3.462 3.565 2,806,409 3.5097 1.72%
2024-05-16 0 4.080 4.080 4.090 4.060 4.230 2,535,000 10,450,770 4.1226 3.488 3.488 3.496 3.471 3.616 2,965,505 3.5241 0.49%
2024-05-14 0 4.060 4.040 4.060 3.950 4.060 1,900,000 7,612,350 4.0065 3.471 3.454 3.471 3.377 3.471 2,222,667 3.4249 1.75%
2024-05-13 0 3.990 3.980 3.990 3.930 4.060 2,534,000 10,114,790 3.9916 3.411 3.402 3.411 3.359 3.471 2,964,335 3.4122 3.10%
2024-05-10 0 3.870 3.870 3.880 3.840 3.940 2,384,000 9,240,880 3.8762 3.308 3.308 3.317 3.283 3.368 2,788,862 3.3135 -1.02%
2024-05-09 0 3.910 3.890 3.910 3.650 3.920 4,085,000 15,698,450 3.8429 3.342 3.325 3.342 3.120 3.351 4,778,733 3.2851 8.01%
2024-05-08 0 3.620 3.620 3.630 3.610 3.780 2,887,000 10,550,970 3.6546 3.094 3.094 3.103 3.086 3.231 3,377,283 3.1241 -3.98%
2024-05-07 0 3.770 3.760 3.770 3.700 3.830 4,326,000 16,317,665 3.7720 3.223 3.214 3.223 3.163 3.274 5,060,661 3.2244 2.17%
2024-05-06 0 3.690 3.660 3.690 3.550 3.690 955,000 3,450,920 3.6135 3.154 3.129 3.154 3.035 3.154 1,117,182 3.0889 0.82%
2024-05-03 0 3.660 3.660 3.670 3.620 3.740 2,287,000 8,421,000 3.6821 3.129 3.129 3.137 3.094 3.197 2,675,389 3.1476 0.27%
2024-05-02 0 3.650 3.640 3.650 3.540 3.650 1,195,000 4,327,280 3.6212 3.120 3.112 3.120 3.026 3.120 1,397,940 3.0955 1.96%
2024-04-30 0 3.580 3.540 3.580 3.490 3.610 1,247,000 4,417,240 3.5423 3.060 3.026 3.060 2.983 3.086 1,458,771 3.0281 0.56%
2024-04-29 0 3.560 3.550 3.560 3.550 3.640 890,000 3,185,468 3.5792 3.043 3.035 3.043 3.035 3.112 1,041,144 3.0596 -1.39%
2024-04-26 0 3.610 3.580 3.610 3.550 3.630 1,507,000 5,405,480 3.5869 3.086 3.060 3.086 3.035 3.103 1,762,926 3.0662 -0.28%
2024-04-25 0 3.620 3.620 3.650 3.580 3.660 393,000 1,422,920 3.6207 3.094 3.094 3.120 3.060 3.129 459,741 3.0950 0.28%
2024-04-24 0 3.610 3.610 3.650 3.600 3.640 776,000 2,807,940 3.6185 3.086 3.086 3.120 3.077 3.112 907,784 3.0932 0.56%
2024-04-23 0 3.590 3.560 3.590 3.550 3.630 819,000 2,925,250 3.5717 3.069 3.043 3.069 3.035 3.103 958,086 3.0532 -1.64%
2024-04-22 0 3.650 3.600 3.660 3.600 3.680 577,000 2,102,920 3.6446 3.120 3.077 3.129 3.077 3.146 674,989 3.1155 0.83%
2024-04-19 0 3.620 3.600 3.620 3.590 3.650 343,000 1,239,138 3.6126 3.094 3.077 3.094 3.069 3.120 401,250 3.0882 -0.82%
2024-04-18 0 3.650 3.600 3.650 3.580 3.660 681,000 2,472,440 3.6306 3.120 3.077 3.120 3.060 3.129 796,651 3.1035 1.96%
2024-04-17 0 3.580 3.580 3.610 3.580 3.650 389,000 1,405,310 3.6126 3.060 3.060 3.086 3.060 3.120 455,062 3.0882 -0.56%
2024-04-16 0 3.600 3.580 3.600 3.580 3.650 792,000 2,862,698 3.6145 3.077 3.060 3.077 3.060 3.120 926,501 3.0898 -1.64%
2024-04-15 0 3.660 3.620 3.660 3.590 3.720 1,238,054 4,522,527 3.6529 3.129 3.094 3.129 3.069 3.180 1,448,306 3.1226 0.27%
2024-04-12 0 3.650 3.620 3.650 3.600 3.700 565,000 2,061,005 3.6478 3.120 3.094 3.120 3.077 3.163 660,951 3.1182 -2.14%
2024-04-11 0 3.730 3.700 3.730 3.690 3.790 1,056,000 3,947,630 3.7383 3.189 3.163 3.189 3.154 3.240 1,235,335 3.1956 -1.32%
2024-04-10 0 3.780 3.750 3.780 3.710 3.800 1,266,000 4,751,390 3.7531 3.231 3.206 3.231 3.171 3.248 1,480,998 3.2082 1.34%
2024-04-09 0 3.730 3.700 3.730 3.690 3.770 977,000 3,643,966 3.7298 3.189 3.163 3.189 3.154 3.223 1,142,919 3.1883 -0.53%
2024-04-08 0 3.750 3.730 3.750 3.620 3.790 846,605 3,168,197 3.7422 3.206 3.189 3.206 3.094 3.240 990,379 3.1990 3.88%
2024-04-05 0 3.610 3.610 3.630 3.590 3.850 2,623,000 9,637,850 3.6744 3.086 3.086 3.103 3.069 3.291 3,068,450 3.1410 -5.99%
2024-04-03 0 3.840 3.800 3.850 3.730 3.870 1,904,913 7,292,155 3.8281 3.283 3.248 3.291 3.189 3.308 2,228,414 3.2724 1.05%
2024-04-02 0 3.800 3.730 3.800 3.710 3.820 1,962,000 7,388,690 3.7659 3.248 3.189 3.248 3.171 3.265 2,295,196 3.2192 1.88%
2024-03-28 0 3.730 3.690 3.730 3.650 3.750 2,515,000 9,307,570 3.7008 3.189 3.154 3.189 3.120 3.206 2,942,109 3.1636 0.54%
2024-03-27 0 3.710 3.690 3.710 3.670 3.750 1,443,000 5,330,010 3.6937 3.171 3.154 3.171 3.137 3.206 1,688,057 3.1575 0.54%
2024-03-26 0 3.690 3.670 3.690 3.670 3.800 894,000 3,326,610 3.7210 3.154 3.137 3.154 3.137 3.248 1,045,823 3.1809 0.00%
2024-03-25 0 3.690 3.690 3.700 3.670 3.820 1,743,000 6,515,482 3.7381 3.154 3.154 3.163 3.137 3.265 2,039,004 3.1954 -3.15%
2024-03-22 0 3.810 3.800 3.810 3.740 3.980 2,240,000 8,534,600 3.8101 3.257 3.248 3.257 3.197 3.402 2,620,407 3.2570 -3.54%
2024-03-21 0 3.950 3.910 3.950 3.830 3.960 4,974,000 19,422,206 3.9047 3.377 3.342 3.377 3.274 3.385 5,818,707 3.3379 3.13%
2024-03-20 0 3.830 3.810 3.840 3.670 3.830 1,908,000 7,204,590 3.7760 3.274 3.257 3.283 3.137 3.274 2,232,025 3.2278 3.79%
2024-03-19 0 3.690 3.690 3.700 3.670 3.820 1,795,000 6,734,980 3.7521 3.154 3.154 3.163 3.137 3.265 2,099,835 3.2074 -2.12%
2024-03-18 0 3.770 3.750 3.770 3.690 3.820 2,534,000 9,559,280 3.7724 3.223 3.206 3.223 3.154 3.265 2,964,335 3.2248 -0.26%
2024-03-15 0 3.780 3.770 3.780 3.590 3.790 4,656,001 17,217,653 3.6979 3.231 3.223 3.231 3.069 3.240 5,446,704 3.1611 4.71%
2024-03-14 0 3.610 3.600 3.610 3.550 3.630 2,549,680 9,165,016 3.5946 3.086 3.077 3.086 3.035 3.103 2,982,678 3.0727 1.69%
2024-03-13 0 3.550 3.550 3.570 3.440 3.590 2,239,000 7,843,430 3.5031 3.035 3.035 3.052 2.941 3.069 2,619,237 2.9945 1.43%
2024-03-12 0 3.500 3.490 3.500 3.380 3.510 4,026,000 13,886,200 3.4491 2.992 2.983 2.992 2.889 3.000 4,709,714 2.9484 1.45%
2024-03-11 0 3.450 3.450 3.470 3.320 3.500 2,907,000 9,884,490 3.4002 2.949 2.949 2.966 2.838 2.992 3,400,680 2.9066 0.58%
2024-03-08 0 3.430 3.410 3.440 3.340 3.430 2,031,000 6,889,430 3.3921 2.932 2.915 2.941 2.855 2.932 2,375,914 2.8997 2.08%
2024-03-07 0 3.360 3.360 3.370 3.250 3.380 2,705,000 8,950,450 3.3089 2.872 2.872 2.881 2.778 2.889 3,164,375 2.8285 2.13%
2024-03-06 0 3.290 3.290 3.300 3.200 3.290 1,710,000 5,554,160 3.2480 2.812 2.812 2.821 2.735 2.812 2,000,400 2.7765 2.81%
2024-03-05 0 3.200 3.170 3.200 3.160 3.230 935,000 2,982,860 3.1902 2.735 2.710 2.735 2.701 2.761 1,093,786 2.7271 -2.14%
2024-03-04 0 3.270 3.270 3.280 3.210 3.280 1,152,000 3,739,485 3.2461 2.795 2.795 2.804 2.744 2.804 1,347,638 2.7748 0.00%
2024-03-01 0 3.270 3.270 3.280 3.160 3.270 2,208,000 7,130,070 3.2292 2.795 2.795 2.804 2.701 2.795 2,582,973 2.7604 3.48%
2024-02-29 0 3.160 3.160 3.220 3.120 3.260 2,772,000 8,841,090 3.1894 2.701 2.701 2.753 2.667 2.787 3,242,754 2.7264 -0.32%
2024-02-28 0 3.170 3.140 3.180 3.130 3.270 462,000 1,469,863 3.1815 2.710 2.684 2.718 2.676 2.795 540,459 2.7197 -1.25%
2024-02-27 0 3.210 3.210 3.220 3.120 3.220 1,171,000 3,702,080 3.1615 2.744 2.744 2.753 2.667 2.753 1,369,865 2.7025 2.88%
2024-02-26 0 3.120 3.120 3.150 3.120 3.200 1,467,000 4,614,230 3.1454 2.667 2.667 2.693 2.667 2.735 1,716,133 2.6887 -2.80%
2024-02-23 0 3.210 3.200 3.210 3.140 3.220 1,168,000 3,723,820 3.1882 2.744 2.735 2.744 2.684 2.753 1,366,355 2.7254 1.58%
2024-02-22 0 3.160 3.150 3.160 3.050 3.160 4,094,000 12,668,960 3.0945 2.701 2.693 2.701 2.607 2.701 4,789,262 2.6453 3.61%
2024-02-21 0 3.050 3.050 3.080 2.990 3.130 1,350,000 4,148,570 3.0730 2.607 2.607 2.633 2.556 2.676 1,579,263 2.6269 1.33%
2024-02-20 0 3.010 3.010 3.030 2.990 3.060 469,000 1,411,300 3.0092 2.573 2.573 2.590 2.556 2.616 548,648 2.5723 -1.31%
2024-02-19 0 3.050 2.990 3.050 2.980 3.060 1,195,000 3,595,190 3.0085 2.607 2.556 2.607 2.547 2.616 1,397,940 2.5718 2.35%
2024-02-16 0 2.980 2.980 3.000 2.860 3.030 1,304,000 3,865,920 2.9647 2.547 2.547 2.564 2.445 2.590 1,525,451 2.5343 3.47%
2024-02-15 0 2.880 2.880 2.920 2.880 2.990 1,801,000 5,242,140 2.9107 2.462 2.462 2.496 2.462 2.556 2,106,854 2.4881 -4.00%
2024-02-14 0 3.000 2.980 3.000 2.950 3.080 1,073,000 3,215,010 2.9963 2.564 2.547 2.564 2.522 2.633 1,255,222 2.5613 -1.64%
2024-02-09 0 3.050 3.050 3.100 3.040 3.150 785,000 2,419,560 3.0822 2.607 2.607 2.650 2.599 2.693 918,312 2.6348 -3.17%
2024-02-08 0 3.150 3.150 3.180 3.150 3.210 1,623,576 5,157,063 3.1764 2.693 2.693 2.718 2.693 2.744 1,899,299 2.7152 -0.94%
2024-02-07 0 3.180 3.160 3.180 3.150 3.320 1,704,000 5,477,630 3.2146 2.718 2.701 2.718 2.693 2.838 1,993,381 2.7479 -2.75%
2024-02-06 0 3.270 3.250 3.270 3.130 3.290 1,894,000 6,060,960 3.2001 2.795 2.778 2.795 2.676 2.812 2,215,648 2.7355 1.24%
2024-02-05 0 3.230 3.190 3.230 3.130 3.240 293,000 932,940 3.1841 2.761 2.727 2.761 2.676 2.770 342,759 2.7219 0.94%
2024-02-02 0 3.200 3.200 3.220 3.200 3.320 406,000 1,318,100 3.2466 2.735 2.735 2.753 2.735 2.838 474,949 2.7752 0.31%
2024-02-01 0 3.190 3.180 3.190 3.140 3.240 509,000 1,619,330 3.1814 2.727 2.718 2.727 2.684 2.770 595,441 2.7195 -2.45%
2024-01-31 0 3.270 3.170 3.280 3.130 3.270 529,000 1,683,430 3.1823 2.795 2.710 2.804 2.676 2.795 618,837 2.7203 2.83%
2024-01-30 0 3.180 3.180 3.190 3.170 3.320 410,000 1,317,960 3.2145 2.718 2.718 2.727 2.710 2.838 479,628 2.7479 -3.64%
2024-01-29 0 3.300 3.250 3.300 3.240 3.300 479,000 1,573,470 3.2849 2.821 2.778 2.821 2.770 2.821 560,346 2.8080 2.48%
2024-01-26 0 3.220 3.190 3.220 3.190 3.350 1,733,000 5,643,904 3.2567 2.753 2.727 2.753 2.727 2.864 2,027,306 2.7839 -1.83%
2024-01-25 0 3.280 3.260 3.280 3.160 3.280 1,580,000 5,070,770 3.2093 2.804 2.787 2.804 2.701 2.804 1,848,323 2.7434 2.50%
2024-01-24 0 3.200 3.170 3.200 3.140 3.250 725,000 2,305,700 3.1803 2.735 2.710 2.735 2.684 2.778 848,123 2.7186 0.63%
2024-01-23 0 3.180 3.180 3.220 3.110 3.230 470,000 1,495,148 3.1812 2.718 2.718 2.753 2.659 2.761 549,818 2.7194 1.60%
2024-01-22 0 3.130 3.080 3.130 3.080 3.250 1,536,000 4,808,867 3.1308 2.676 2.633 2.676 2.633 2.778 1,796,850 2.6763 -3.69%
2024-01-19 0 3.250 3.250 3.270 3.190 3.290 603,000 1,967,900 3.2635 2.778 2.778 2.795 2.727 2.812 705,404 2.7897 0.93%
2024-01-18 0 3.220 3.180 3.220 3.110 3.230 511,000 1,614,170 3.1588 2.753 2.718 2.753 2.659 2.761 597,780 2.7003 1.90%
2024-01-17 0 3.160 3.160 3.180 3.160 3.310 1,648,000 5,276,034 3.2015 2.701 2.701 2.718 2.701 2.829 1,927,871 2.7367 -3.95%
2024-01-16 0 3.290 3.290 3.330 3.240 3.320 717,000 2,354,520 3.2838 2.812 2.812 2.847 2.770 2.838 838,764 2.8071 -0.90%
2024-01-15 0 3.320 3.310 3.320 3.280 3.360 550,000 1,817,050 3.3037 2.838 2.829 2.838 2.804 2.872 643,403 2.8241 -1.48%
2024-01-12 0 3.370 3.360 3.370 3.360 3.400 54,000 182,600 3.3815 2.881 2.872 2.881 2.872 2.906 63,171 2.8906 -0.88%
2024-01-11 0 3.400 3.390 3.400 3.370 3.420 241,000 820,740 3.4056 2.906 2.898 2.906 2.881 2.924 281,928 2.9112 0.59%
2024-01-10 0 3.380 3.360 3.380 3.310 3.380 611,000 2,048,850 3.3533 2.889 2.872 2.889 2.829 2.889 714,763 2.8665 0.90%
2024-01-09 0 3.350 3.300 3.350 3.300 3.360 514,000 1,711,440 3.3296 2.864 2.821 2.864 2.821 2.872 601,290 2.8463 1.52%
2024-01-08 0 3.300 3.300 3.370 3.300 3.370 439,000 1,464,518 3.3360 2.821 2.821 2.881 2.821 2.881 513,553 2.8517 -2.94%
2024-01-05 0 3.400 3.360 3.400 3.340 3.400 504,760 1,699,948 3.3678 2.906 2.872 2.906 2.855 2.906 590,481 2.8789 0.00%
2024-01-04 0 3.400 3.400 3.420 3.390 3.460 623,000 2,141,020 3.4366 2.906 2.906 2.924 2.898 2.958 728,801 2.9377 -0.58%
2024-01-03 0 3.420 3.410 3.430 3.370 3.470 459,000 1,564,760 3.4091 2.924 2.915 2.932 2.881 2.966 536,949 2.9142 -1.16%
2024-01-02 0 3.460 3.420 3.460 3.430 3.490 192,000 664,650 3.4617 2.958 2.924 2.958 2.932 2.983 224,606 2.9592 -0.86%
2023-12-29 0 3.490 3.490 3.500 3.430 3.490 394,000 1,361,210 3.4548 2.983 2.983 2.992 2.932 2.983 460,911 2.9533 0.58%
2023-12-28 0 3.470 3.420 3.470 3.390 3.470 561,894 1,920,602 3.4181 2.966 2.924 2.966 2.898 2.966 657,317 2.9219 2.36%
2023-12-27 0 3.390 3.360 3.410 3.340 3.390 264,122 887,570 3.3605 2.898 2.872 2.915 2.855 2.898 308,976 2.8726 0.30%
2023-12-22 0 3.380 3.360 3.380 3.360 3.470 568,000 1,933,270 3.4036 2.889 2.872 2.889 2.872 2.966 664,460 2.9095 -1.17%
2023-12-21 0 3.420 3.390 3.420 3.320 3.420 269,197 909,594 3.3789 2.924 2.898 2.924 2.838 2.924 314,913 2.8884 0.59%
2023-12-20 0 3.400 3.380 3.400 3.310 3.400 740,000 2,484,610 3.3576 2.906 2.889 2.906 2.829 2.906 865,670 2.8702 2.41%
2023-12-19 0 3.320 3.320 3.340 3.280 3.360 327,000 1,083,570 3.3137 2.838 2.838 2.855 2.804 2.872 382,533 2.8326 -1.19%
2023-12-18 0 3.360 3.330 3.360 3.310 3.400 404,000 1,357,350 3.3598 2.872 2.847 2.872 2.829 2.906 472,609 2.8720 0.30%
2023-12-15 0 3.350 3.330 3.350 3.290 3.360 731,000 2,432,430 3.3275 2.864 2.847 2.864 2.812 2.872 855,142 2.8445 2.45%
2023-12-14 0 3.270 3.260 3.270 3.230 3.300 396,000 1,288,900 3.2548 2.795 2.787 2.795 2.761 2.821 463,251 2.7823 0.00%
2023-12-13 0 3.270 3.270 3.290 3.220 3.280 864,000 2,804,320 3.2457 2.795 2.795 2.812 2.753 2.804 1,010,728 2.7746 -0.30%
2023-12-12 0 3.280 3.280 3.290 3.200 3.280 315,750 1,020,855 3.2331 2.804 2.804 2.812 2.735 2.804 369,372 2.7638 -0.91%
2023-12-11 0 3.310 3.290 3.310 3.200 3.310 501,000 1,626,100 3.2457 2.829 2.812 2.829 2.735 2.829 586,082 2.7745 1.53%
2023-12-08 0 3.260 3.260 3.300 3.260 3.350 260,000 861,530 3.3136 2.787 2.787 2.821 2.787 2.864 304,154 2.8325 -2.40%
2023-12-07 0 3.340 3.330 3.340 3.290 3.350 177,000 586,805 3.3153 2.855 2.847 2.855 2.812 2.864 207,059 2.8340 -0.89%
2023-12-06 0 3.370 3.340 3.370 3.300 3.370 265,000 882,465 3.3301 2.881 2.855 2.881 2.821 2.881 310,004 2.8466 2.43%
2023-12-05 0 3.290 3.290 3.320 3.280 3.410 657,211 2,185,740 3.3258 2.812 2.812 2.838 2.804 2.915 768,822 2.8430 -3.52%
2023-12-04 0 3.410 3.340 3.410 3.350 3.410 348,000 1,170,610 3.3638 2.915 2.855 2.915 2.864 2.915 407,099 2.8755 0.59%
2023-12-01 0 3.390 3.360 3.390 3.300 3.390 302,000 1,008,080 3.3380 2.898 2.872 2.898 2.821 2.898 353,287 2.8534 1.80%
2023-11-30 0 3.330 3.330 3.410 3.330 3.430 743,042 2,509,847 3.3778 2.847 2.847 2.915 2.847 2.932 869,229 2.8874 -1.19%
2023-11-29 0 3.370 3.370 3.410 3.320 3.450 533,000 1,799,613 3.3764 2.881 2.881 2.915 2.838 2.949 623,516 2.8862 -1.75%
2023-11-28 0 3.430 3.410 3.430 3.400 3.450 151,000 518,380 3.4330 2.932 2.915 2.932 2.906 2.949 176,644 2.9346 0.59%
2023-11-27 0 3.410 3.400 3.440 3.380 3.440 341,000 1,159,420 3.4001 2.915 2.906 2.941 2.889 2.941 398,910 2.9065 0.29%
2023-11-24 0 3.400 3.390 3.400 3.380 3.420 292,000 993,510 3.4024 2.906 2.898 2.906 2.889 2.924 341,589 2.9085 -1.45%
2023-11-23 0 3.450 3.440 3.450 3.420 3.490 402,000 1,381,470 3.4365 2.949 2.941 2.949 2.924 2.983 470,269 2.9376 -0.29%
2023-11-22 0 3.460 3.430 3.460 3.410 3.460 95,000 327,260 3.4448 2.958 2.932 2.958 2.915 2.958 111,133 2.9448 0.87%
2023-11-21 0 3.430 3.390 3.430 3.380 3.450 372,000 1,273,620 3.4237 2.932 2.898 2.932 2.889 2.949 435,175 2.9267 1.48%
2023-11-20 0 3.380 3.370 3.380 3.350 3.410 299,000 1,011,960 3.3845 2.889 2.881 2.889 2.864 2.915 349,778 2.8932 0.00%
2023-11-17 0 3.380 3.370 3.380 3.360 3.400 243,000 819,400 3.3720 2.889 2.881 2.889 2.872 2.906 284,267 2.8825 -1.46%
2023-11-16 0 3.430 3.400 3.430 3.400 3.430 356,000 1,214,590 3.4118 2.932 2.906 2.932 2.906 2.932 416,458 2.9165 -0.29%
2023-11-15 0 3.440 3.410 3.440 3.380 3.460 635,000 2,177,530 3.4292 2.941 2.915 2.941 2.889 2.958 742,839 2.9314 0.88%
2023-11-14 0 3.410 3.410 3.420 3.410 3.440 250,000 854,960 3.4198 2.915 2.915 2.924 2.915 2.941 292,456 2.9234 0.29%
2023-11-13 0 3.400 3.400 3.440 3.400 3.480 926,000 3,166,560 3.4196 2.906 2.906 2.941 2.906 2.975 1,083,258 2.9232 -3.13%
2023-11-10 0 3.510 3.460 3.510 3.450 3.520 424,000 1,472,960 3.4740 3.000 2.958 3.000 2.949 3.009 496,006 2.9696 0.29%
2023-11-09 0 3.500 3.460 3.500 3.460 3.530 182,000 635,140 3.4898 2.992 2.958 2.992 2.958 3.018 212,908 2.9832 0.57%
2023-11-08 0 3.480 3.440 3.480 3.410 3.480 417,931 1,442,215 3.4508 2.975 2.941 2.975 2.915 2.975 488,906 2.9499 1.16%
2023-11-07 0 3.440 3.440 3.450 3.430 3.510 415,000 1,433,470 3.4541 2.941 2.941 2.949 2.932 3.000 485,477 2.9527 -2.27%
2023-11-06 0 3.520 3.520 3.540 3.410 3.600 1,091,000 3,811,830 3.4939 3.009 3.009 3.026 2.915 3.077 1,276,279 2.9867 3.23%
2023-11-03 0 3.410 3.430 3.470 3.410 3.480 744,246 2,559,953 3.4397 2.915 2.932 2.966 2.915 2.975 870,637 2.9403 -0.29%
2023-11-02 0 3.420 3.400 3.440 3.400 3.420 148,000 504,560 3.4092 2.924 2.906 2.941 2.906 2.924 173,134 2.9143 0.00%
2023-11-01 0 3.420 3.400 3.420 3.350 3.420 394,000 1,328,466 3.3717 2.924 2.906 2.924 2.864 2.924 460,911 2.8823 0.59%
2023-10-31 0 3.400 3.390 3.400 3.390 3.440 406,000 1,384,310 3.4096 2.906 2.898 2.906 2.898 2.941 474,949 2.9147 -0.87%
2023-10-30 0 3.430 3.410 3.430 3.330 3.440 208,000 708,730 3.4074 2.932 2.915 2.932 2.847 2.941 243,324 2.9127 -0.29%
2023-10-27 0 3.440 3.410 3.440 3.300 3.460 2,235,000 7,570,753 3.3874 2.941 2.915 2.941 2.821 2.958 2,614,558 2.8956 0.88%
2023-10-26 0 3.410 3.410 3.450 3.410 3.450 411,000 1,414,890 3.4426 2.915 2.915 2.949 2.915 2.949 480,798 2.9428 -0.87%
2023-10-25 0 3.440 3.440 3.450 3.370 3.550 487,000 1,669,970 3.4291 2.941 2.941 2.949 2.881 3.035 569,705 2.9313 -0.29%
2023-10-24 0 3.450 3.390 3.450 3.330 3.470 325,000 1,110,308 3.4163 2.949 2.898 2.949 2.847 2.966 380,193 2.9204 1.17%
2023-10-20 0 3.410 3.410 3.420 3.380 3.470 227,197 778,063 3.4246 2.915 2.915 2.924 2.889 2.966 265,781 2.9275 -2.01%
2023-10-19 0 3.480 3.400 3.480 3.380 3.480 1,348,000 4,607,960 3.4184 2.975 2.906 2.975 2.889 2.975 1,576,923 2.9221 0.87%
2023-10-18 0 3.450 3.450 3.470 3.400 3.460 3,759,063 12,950,953 3.4453 2.949 2.949 2.966 2.906 2.958 4,397,444 2.9451 -0.29%
2023-10-17 0 3.460 3.450 3.460 3.440 3.500 233,000 805,390 3.4566 2.958 2.949 2.958 2.941 2.992 272,569 2.9548 1.17%
2023-10-16 0 3.420 3.410 3.420 3.410 3.500 348,000 1,198,390 3.4436 2.924 2.915 2.924 2.915 2.992 407,099 2.9437 -2.29%
2023-10-13 0 3.500 3.490 3.500 3.490 3.560 579,000 2,037,820 3.5196 2.992 2.983 2.992 2.983 3.043 677,328 3.0086 -1.41%
2023-10-12 0 3.550 3.540 3.550 3.540 3.650 718,000 2,560,540 3.5662 3.035 3.026 3.035 3.026 3.120 839,934 3.0485 -1.39%
2023-10-11 0 3.600 3.550 3.620 3.500 3.600 916,000 3,244,970 3.5425 3.077 3.035 3.094 2.992 3.077 1,071,559 3.0283 0.00%
2023-10-10 0 3.600 3.590 3.600 3.600 3.680 671,000 2,427,410 3.6176 3.077 3.069 3.077 3.077 3.146 784,952 3.0924 -1.91%
2023-10-09 0 3.670 3.660 3.670 3.640 3.710 512,000 1,874,300 3.6607 3.137 3.129 3.137 3.112 3.171 598,950 3.1293 -1.08%
2023-10-06 0 3.710 3.710 3.720 3.700 3.760 423,000 1,577,116 3.7284 3.171 3.171 3.180 3.163 3.214 494,836 3.1872 -1.07%
2023-10-05 0 3.750 3.720 3.750 3.720 3.750 49,000 183,050 3.7357 3.206 3.180 3.206 3.180 3.206 57,321 3.1934 0.27%
2023-10-04 0 3.740 3.730 3.750 3.720 3.750 134,000 500,913 3.7382 3.197 3.189 3.206 3.180 3.206 156,756 3.1955 -1.58%
2023-10-03 0 3.800 3.770 3.800 3.760 3.950 275,000 1,052,330 3.8267 3.248 3.223 3.248 3.214 3.377 321,702 3.2711 -3.55%
2023-09-29 0 3.940 3.910 3.940 3.800 3.950 894,000 3,489,490 3.9032 3.368 3.342 3.368 3.248 3.377 1,045,823 3.3366 0.51%
2023-09-28 0 3.920 3.850 3.920 3.660 3.920 948,000 3,596,180 3.7934 3.351 3.291 3.351 3.129 3.351 1,108,994 3.2427 3.43%
2023-09-27 0 3.790 3.750 3.790 3.720 3.820 1,070,000 4,038,390 3.7742 3.240 3.206 3.240 3.180 3.265 1,251,712 3.2263 -1.04%
2023-09-26 0 3.830 3.770 3.830 3.760 3.830 274,000 1,039,125 3.7924 3.274 3.223 3.274 3.214 3.274 320,532 3.2419 0.26%
2023-09-25 0 3.820 3.790 3.820 3.730 3.850 262,000 994,770 3.7968 3.265 3.240 3.265 3.189 3.291 306,494 3.2456 0.79%
2023-09-22 0 3.790 3.790 3.810 3.710 3.840 211,000 800,590 3.7943 3.240 3.240 3.257 3.171 3.283 246,833 3.2434 1.61%
2023-09-21 0 3.730 3.700 3.730 3.700 3.780 775,000 2,890,880 3.7302 3.189 3.163 3.189 3.163 3.231 906,614 3.1887 -1.58%
2023-09-20 0 3.790 3.780 3.800 3.780 3.880 105,000 401,820 3.8269 3.240 3.231 3.248 3.231 3.317 122,832 3.2713 -1.30%
2023-09-19 0 3.840 3.840 3.900 3.800 3.950 387,000 1,480,170 3.8247 3.283 3.283 3.334 3.248 3.377 452,722 3.2695 -0.78%
2023-09-18 0 3.870 3.850 3.870 3.800 3.920 196,000 752,590 3.8397 3.308 3.291 3.308 3.248 3.351 229,286 3.2823 0.00%
2023-09-15 0 3.870 3.830 3.870 3.830 4.010 697,000 2,714,560 3.8946 3.308 3.274 3.308 3.274 3.428 815,368 3.3292 -1.53%
2023-09-14 0 3.930 3.910 3.930 3.800 3.930 512,000 1,980,980 3.8691 3.359 3.342 3.359 3.248 3.359 598,950 3.3074 4.80%
2023-09-13 0 3.750 3.750 3.770 3.730 3.800 291,000 1,093,840 3.7589 3.206 3.206 3.223 3.189 3.248 340,419 3.2132 -1.57%
2023-09-12 0 3.810 3.810 3.830 3.800 3.890 202,000 776,730 3.8452 3.257 3.257 3.274 3.248 3.325 236,305 3.2870 -2.06%
2023-09-11 0 3.890 3.870 3.890 3.850 3.940 582,000 2,259,120 3.8816 3.325 3.308 3.325 3.291 3.368 680,838 3.3181 -1.77%
2023-09-07 0 3.960 3.950 3.960 3.840 4.080 875,000 3,458,030 3.9520 3.385 3.377 3.385 3.283 3.488 1,023,596 3.3783 -0.50%
2023-09-06 0 3.980 3.970 3.980 3.940 4.000 352,000 1,396,960 3.9686 3.402 3.394 3.402 3.368 3.419 411,778 3.3925 -0.75%
2023-09-05 0 4.010 4.000 4.010 3.960 4.020 1,290,504 5,151,788 3.9921 3.428 3.419 3.428 3.385 3.436 1,509,663 3.4125 1.26%
2023-09-04 0 3.960 3.940 3.960 3.890 4.030 33,997,000 131,728,730 3.8747 3.385 3.368 3.385 3.325 3.445 39,770,525 3.3122 2.33%
2023-08-31 0 3.870 3.870 3.880 3.870 3.930 1,316,000 5,142,294 3.9075 3.308 3.308 3.317 3.308 3.359 1,539,489 3.3403 -0.77%
2023-08-30 0 3.900 3.890 3.900 3.720 3.900 1,309,000 5,004,990 3.8235 3.334 3.325 3.334 3.180 3.334 1,531,300 3.2685 1.04%
2023-08-29 0 3.860 3.830 3.860 3.820 3.910 273,000 1,050,230 3.8470 3.300 3.274 3.300 3.265 3.342 319,362 3.2885 -0.52%
2023-08-28 0 3.880 3.850 3.880 3.780 3.920 579,000 2,231,800 3.8546 3.317 3.291 3.317 3.231 3.351 677,328 3.2950 -0.26%
2023-08-25 0 3.890 3.860 3.890 3.820 3.930 543,000 2,096,860 3.8616 3.325 3.300 3.325 3.265 3.359 635,215 3.3010 -1.02%
2023-08-24 0 3.930 3.910 3.930 3.790 3.950 1,839,000 7,171,880 3.8999 3.359 3.342 3.359 3.240 3.377 2,151,307 3.3337 3.15%
2023-08-23 0 3.810 3.810 3.820 3.620 3.880 2,134,000 8,043,637 3.7693 3.257 3.257 3.265 3.094 3.317 2,496,406 3.2221 1.87%
2023-08-22 0 3.740 3.740 3.750 3.430 3.740 1,416,464 5,075,002 3.5829 3.197 3.197 3.206 2.932 3.197 1,657,014 3.0627 7.16%
2023-08-21 0 3.490 3.450 3.490 3.320 3.500 1,222,000 4,171,730 3.4139 2.983 2.949 2.983 2.838 2.992 1,429,526 2.9183 0.58%
2023-08-18 0 3.470 3.470 3.480 3.430 3.570 441,000 1,545,310 3.5041 2.966 2.966 2.975 2.932 3.052 515,893 2.9954 -0.86%
2023-08-17 0 3.500 3.500 3.520 3.430 3.510 237,000 824,710 3.4798 2.992 2.992 3.009 2.932 3.000 277,248 2.9746 -0.85%
2023-08-16 0 3.530 3.510 3.530 3.490 3.550 453,000 1,591,429 3.5131 3.018 3.000 3.018 2.983 3.035 529,931 3.0031 -1.67%
2023-08-15 0 3.590 3.570 3.590 3.500 3.590 298,000 1,058,070 3.5506 3.069 3.052 3.069 2.992 3.069 348,608 3.0351 1.70%
2023-08-14 0 3.530 3.520 3.580 3.490 3.700 1,279,000 4,541,439 3.5508 3.018 3.009 3.060 2.983 3.163 1,496,206 3.0353 -4.59%
2023-08-11 0 3.700 3.700 3.720 3.660 3.820 630,000 2,343,365 3.7196 3.163 3.163 3.180 3.129 3.265 736,989 3.1796 -2.63%
2023-08-10 0 3.800 3.730 3.800 3.650 3.810 396,000 1,483,100 3.7452 3.248 3.189 3.248 3.120 3.257 463,251 3.2015 3.54%
2023-08-09 0 3.670 3.670 3.690 3.590 3.710 328,000 1,192,480 3.6356 3.137 3.137 3.154 3.069 3.171 383,702 3.1078 1.38%
2023-08-08 0 3.620 3.620 3.640 3.600 3.690 251,000 910,590 3.6278 3.094 3.094 3.112 3.077 3.154 293,626 3.1012 -1.63%
2023-08-07 0 3.680 3.680 3.710 3.670 3.730 96,000 353,860 3.6860 3.146 3.146 3.171 3.137 3.189 112,303 3.1509 -1.87%
2023-08-04 0 3.750 3.720 3.750 3.660 3.750 383,000 1,421,250 3.7108 3.206 3.180 3.206 3.129 3.206 448,043 3.1721 2.18%
2023-08-03 0 3.670 3.630 3.670 3.620 3.730 1,433,000 5,282,540 3.6864 3.137 3.103 3.137 3.094 3.189 1,676,359 3.1512 -2.91%
2023-08-02 0 3.780 3.750 3.780 3.740 3.900 1,226,000 4,624,990 3.7724 3.231 3.206 3.231 3.197 3.334 1,434,205 3.2248 -2.33%
2023-08-01 0 3.870 3.850 3.880 3.830 3.950 1,253,697 4,858,457 3.8753 3.308 3.291 3.317 3.274 3.377 1,466,606 3.3127 -1.53%
2023-07-31 0 3.930 3.890 3.930 3.850 4.020 1,692,000 6,648,550 3.9294 3.359 3.325 3.359 3.291 3.436 1,979,343 3.3590 -0.25%
2023-07-28 0 3.940 3.930 3.940 3.850 3.960 570,000 2,240,890 3.9314 3.368 3.359 3.368 3.291 3.385 666,800 3.3607 0.00%
2023-07-27 0 3.940 3.940 3.950 3.830 3.960 819,000 3,210,705 3.9203 3.368 3.368 3.377 3.274 3.385 958,086 3.3512 1.03%
2023-07-26 0 3.900 3.880 3.900 3.860 3.950 473,000 1,835,200 3.8799 3.334 3.317 3.334 3.300 3.377 553,327 3.3167 -1.27%
2023-07-25 0 3.950 3.880 3.950 3.800 3.950 1,725,000 6,744,100 3.9096 3.377 3.317 3.377 3.248 3.377 2,017,947 3.3421 4.77%
2023-07-24 0 3.770 3.730 3.770 3.720 3.790 760,160 2,844,956 3.7426 3.223 3.189 3.223 3.180 3.240 889,254 3.1993 0.27%
2023-07-21 0 3.760 3.730 3.770 3.690 3.820 647,000 2,424,710 3.7476 3.214 3.189 3.223 3.154 3.265 756,876 3.2036 -1.57%
2023-07-20 0 3.820 3.770 3.820 3.780 3.830 1,013,000 3,854,810 3.8053 3.265 3.223 3.265 3.231 3.274 1,185,032 3.2529 0.79%
2023-07-19 0 3.790 3.760 3.790 3.660 3.820 1,976,000 7,454,060 3.7723 3.240 3.214 3.240 3.129 3.265 2,311,573 3.2247 1.88%
2023-07-18 0 3.720 3.690 3.720 3.570 3.720 1,261,000 4,639,380 3.6791 3.180 3.154 3.180 3.052 3.180 1,475,149 3.1450 1.36%
2023-07-14 0 3.670 3.660 3.670 3.560 3.670 2,027,000 7,367,699 3.6348 3.137 3.129 3.137 3.043 3.137 2,371,234 3.1071 2.80%
2023-07-13 0 3.570 3.550 3.570 3.490 3.570 828,000 2,917,830 3.5239 3.052 3.035 3.052 2.983 3.052 968,615 3.0124 0.85%
2023-07-12 0 3.540 3.490 3.540 3.330 3.560 1,963,000 6,816,100 3.4723 3.026 2.983 3.026 2.847 3.043 2,296,366 2.9682 5.36%
2023-07-11 0 3.360 3.320 3.360 3.250 3.360 1,270,000 4,219,195 3.3222 2.872 2.838 2.872 2.778 2.872 1,485,677 2.8399 2.44%
2023-07-10 0 3.280 3.270 3.280 3.200 3.320 1,293,000 4,223,970 3.2668 2.804 2.795 2.804 2.735 2.838 1,512,583 2.7926 0.61%
2023-07-07 0 3.260 3.260 3.290 3.200 3.270 652,000 2,113,510 3.2416 2.787 2.787 2.812 2.735 2.795 762,726 2.7710 -0.91%
2023-07-06 0 3.290 3.270 3.290 3.210 3.340 1,335,000 4,370,730 3.2740 2.812 2.795 2.812 2.744 2.855 1,561,716 2.7987 -1.20%
2023-07-05 0 3.330 3.330 3.360 3.310 3.360 285,000 949,960 3.3332 2.847 2.847 2.872 2.829 2.872 333,400 2.8493 0.60%
2023-07-04 0 3.310 3.310 3.330 3.290 3.390 922,000 3,069,860 3.3296 2.829 2.829 2.847 2.812 2.898 1,078,578 2.8462 -2.36%
2023-07-03 0 3.390 3.380 3.390 3.240 3.400 1,292,000 4,326,380 3.3486 2.898 2.889 2.898 2.770 2.906 1,511,413 2.8625 1.19%
2023-06-30 0 3.350 3.340 3.350 3.230 3.370 402,000 1,336,373 3.3243 2.864 2.855 2.864 2.761 2.881 470,269 2.8417 2.45%
2023-06-29 0 3.270 3.260 3.270 3.250 3.370 537,000 1,769,514 3.2952 2.795 2.787 2.795 2.778 2.881 628,196 2.8168 -0.30%
2023-06-28 0 3.280 3.270 3.290 3.240 3.350 1,133,000 3,702,390 3.2678 2.804 2.795 2.812 2.770 2.864 1,325,411 2.7934 -2.09%
2023-06-27 0 3.350 3.340 3.350 3.250 3.380 1,427,129 4,756,274 3.3328 2.864 2.855 2.864 2.778 2.889 1,669,491 2.8489 5.02%
2023-06-26 0 3.190 3.190 3.220 3.140 3.230 1,024,000 3,284,640 3.2077 2.727 2.727 2.753 2.684 2.761 1,197,900 2.7420 1.59%
2023-06-23 0 3.140 3.090 3.140 3.050 3.200 1,556,000 4,833,131 3.1061 2.684 2.641 2.684 2.607 2.735 1,820,247 2.6552 -3.38%
2023-06-21 0 3.250 3.220 3.250 3.200 3.360 1,939,000 6,279,642 3.2386 2.778 2.753 2.778 2.735 2.872 2,268,290 2.7684 -2.69%
2023-06-20 0 3.340 3.340 3.350 3.340 3.500 1,875,000 6,351,439 3.3874 2.855 2.855 2.864 2.855 2.992 2,193,421 2.8957 -4.02%
2023-06-19 0 3.480 3.440 3.480 3.400 3.480 1,144,000 3,936,400 3.4409 2.975 2.941 2.975 2.906 2.975 1,338,279 2.9414 0.29%
2023-06-16 0 3.470 3.470 3.510 3.450 3.530 1,380,000 4,804,249 3.4813 2.966 2.966 3.000 2.949 3.018 1,614,358 2.9760 -0.29%
2023-06-15 0 3.480 3.440 3.480 3.370 3.550 2,439,060 8,350,393 3.4236 2.975 2.941 2.975 2.881 3.035 2,853,272 2.9266 -0.57%
2023-06-14 0 3.500 3.460 3.500 3.370 3.590 2,107,734 7,281,898 3.4548 2.992 2.958 2.992 2.881 3.069 2,465,679 2.9533 -0.85%
2023-06-13 0 3.530 3.530 3.540 3.480 3.580 972,000 3,426,310 3.5250 3.018 3.018 3.026 2.975 3.060 1,137,069 3.0133 0.28%
2023-06-12 0 3.520 3.520 3.540 3.510 3.670 1,017,000 3,617,920 3.5574 3.009 3.009 3.026 3.000 3.137 1,189,712 3.0410 -3.03%
2023-06-09 0 3.630 3.610 3.630 3.580 3.700 1,240,000 4,488,240 3.6195 3.103 3.086 3.103 3.060 3.163 1,450,582 3.0941 0.00%
2023-06-08 0 3.630 3.630 3.650 3.620 3.730 723,000 2,643,950 3.6569 3.103 3.103 3.120 3.094 3.189 845,783 3.1260 0.00%
2023-06-07 0 3.630 3.630 3.680 3.630 3.730 1,395,000 5,141,410 3.6856 3.103 3.103 3.146 3.103 3.189 1,631,905 3.1506 -2.68%
2023-06-06 0 3.730 3.670 3.730 3.670 3.910 2,517,000 9,483,280 3.7677 3.189 3.137 3.189 3.137 3.342 2,944,448 3.2207 -1.92%
2023-06-05 0 4.090 4.060 4.090 4.030 4.130 2,178,000 8,901,700 4.0871 3.251 3.227 3.251 3.203 3.283 2,740,158 3.2486 0.25%
2023-06-02 0 4.080 4.080 4.090 4.070 4.130 1,069,000 4,372,990 4.0907 3.243 3.243 3.251 3.235 3.283 1,344,917 3.2515 0.25%
2023-06-01 0 4.070 4.070 4.080 4.070 4.270 1,122,827 4,652,947 4.1440 3.235 3.235 3.243 3.235 3.394 1,412,637 3.2938 -3.33%
2023-05-31 0 4.210 4.180 4.210 3.990 4.260 4,836,000 20,010,750 4.1379 3.346 3.322 3.346 3.171 3.386 6,084,207 3.2890 0.96%
2023-05-30 0 4.170 4.120 4.170 4.080 4.170 1,729,000 7,138,134 4.1285 3.315 3.275 3.315 3.243 3.315 2,175,268 3.2815 0.48%
2023-05-29 0 4.150 4.120 4.150 4.100 4.190 2,861,000 11,843,750 4.1397 3.299 3.275 3.299 3.259 3.330 3,599,445 3.2904 0.73%
2023-05-25 0 4.120 4.120 4.150 4.070 4.160 1,311,000 5,398,410 4.1178 3.275 3.275 3.299 3.235 3.307 1,649,379 3.2730 -0.96%
2023-05-24 0 4.160 4.140 4.160 4.120 4.300 1,352,000 5,678,330 4.1999 3.307 3.291 3.307 3.275 3.418 1,700,961 3.3383 -3.03%
2023-05-23 0 4.290 4.290 4.300 4.280 4.390 1,892,000 8,211,470 4.3401 3.410 3.410 3.418 3.402 3.489 2,380,339 3.4497 -2.28%
2023-05-22 0 4.390 4.360 4.400 4.330 4.400 777,000 3,391,940 4.3654 3.489 3.466 3.497 3.442 3.497 977,549 3.4698 -0.23%
2023-05-19 0 4.400 4.390 4.400 4.340 4.450 1,856,000 8,174,610 4.4044 3.497 3.489 3.497 3.450 3.537 2,335,047 3.5008 -0.90%
2023-05-18 0 4.440 4.440 4.450 4.300 4.480 1,348,000 5,941,830 4.4079 3.529 3.529 3.537 3.418 3.561 1,695,929 3.5036 2.78%
2023-05-17 0 4.320 4.320 4.370 4.320 4.460 1,400,000 6,135,370 4.3824 3.434 3.434 3.473 3.434 3.545 1,761,350 3.4833 -2.70%
2023-05-16 0 4.440 4.430 4.440 4.330 4.440 2,843,000 12,479,750 4.3896 3.529 3.521 3.529 3.442 3.529 3,576,799 3.4891 -0.22%
2023-05-15 0 4.450 4.400 4.450 4.320 4.460 2,131,000 9,382,042 4.4026 3.537 3.497 3.537 3.434 3.545 2,681,027 3.4994 -0.45%
2023-05-12 0 4.470 4.460 4.470 4.380 4.540 2,789,000 12,426,430 4.4555 3.553 3.545 3.553 3.481 3.609 3,508,861 3.5414 0.68%
2023-05-11 0 4.440 4.430 4.440 4.360 4.530 1,618,000 7,156,830 4.4233 3.529 3.521 3.529 3.466 3.601 2,035,618 3.5158 -0.89%
2023-05-10 0 4.480 4.480 4.490 4.370 4.520 2,013,800 8,987,396 4.4629 3.561 3.561 3.569 3.473 3.593 2,533,577 3.5473 1.13%
2023-05-09 0 4.430 4.420 4.430 4.120 4.520 8,150,000 35,849,515 4.3987 3.521 3.513 3.521 3.275 3.593 10,253,575 3.4963 8.85%
2023-05-08 0 4.070 4.070 4.080 4.010 4.140 1,972,200 8,047,906 4.0807 3.235 3.235 3.243 3.187 3.291 2,481,239 3.2435 0.99%
2023-05-05 0 4.030 4.030 4.040 3.860 4.080 2,459,000 9,834,140 3.9992 3.203 3.203 3.211 3.068 3.243 3,093,686 3.1788 4.68%
2023-05-04 0 3.850 3.850 3.890 3.790 3.890 891,000 3,422,140 3.8408 3.060 3.060 3.092 3.012 3.092 1,120,974 3.0528 2.12%
2023-05-03 0 3.770 3.760 3.770 3.720 3.820 427,000 1,610,390 3.7714 2.997 2.989 2.997 2.957 3.036 537,212 2.9977 -1.31%
2023-05-02 0 3.820 3.810 3.820 3.710 3.850 973,000 3,690,620 3.7930 3.036 3.028 3.036 2.949 3.060 1,224,138 3.0149 1.60%
2023-04-28 0 3.760 3.750 3.760 3.730 3.810 1,057,000 3,979,695 3.7651 2.989 2.981 2.989 2.965 3.028 1,329,820 2.9927 -1.05%
2023-04-27 0 3.800 3.800 3.810 3.650 4.000 4,558,000 17,087,345 3.7489 3.020 3.020 3.028 2.901 3.179 5,734,453 2.9798 -4.52%
2023-04-26 0 3.980 3.930 3.980 3.850 3.990 989,000 3,882,750 3.9259 3.163 3.124 3.163 3.060 3.171 1,244,268 3.1205 2.31%
2023-04-25 0 3.890 3.890 3.900 3.890 3.990 744,000 2,907,010 3.9073 3.092 3.092 3.100 3.092 3.171 936,032 3.1057 -2.02%
2023-04-24 0 3.970 3.920 3.980 3.910 4.000 484,000 1,913,420 3.9533 3.156 3.116 3.163 3.108 3.179 608,924 3.1423 0.76%
2023-04-21 0 3.940 3.930 3.940 3.940 3.990 727,000 2,877,180 3.9576 3.132 3.124 3.132 3.132 3.171 914,644 3.1457 -0.51%
2023-04-20 0 3.960 3.960 3.980 3.950 4.040 853,000 3,402,780 3.9892 3.148 3.148 3.163 3.140 3.211 1,073,166 3.1708 -2.22%
2023-04-19 0 4.050 4.050 4.080 4.000 4.110 1,270,645 5,175,869 4.0734 3.219 3.219 3.243 3.179 3.267 1,598,608 3.2377 1.25%
2023-04-18 0 4.000 4.000 4.030 3.990 4.100 1,617,002 6,514,058 4.0285 3.179 3.179 3.203 3.171 3.259 2,034,362 3.2020 -0.74%
2023-04-17 0 4.030 4.030 4.060 3.910 4.070 1,588,173 6,349,178 3.9978 3.203 3.203 3.227 3.108 3.235 1,998,092 3.1776 2.03%
2023-04-14 0 3.950 3.950 3.990 3.910 3.980 487,000 1,924,810 3.9524 3.140 3.140 3.171 3.108 3.163 612,698 3.1415 1.02%
2023-04-13 0 3.910 3.910 3.930 3.860 3.940 1,146,000 4,475,423 3.9053 3.108 3.108 3.124 3.068 3.132 1,441,791 3.1041 -0.76%
2023-04-12 0 3.940 3.940 3.970 3.940 3.980 617,000 2,437,400 3.9504 3.132 3.132 3.156 3.132 3.163 776,252 3.1400 -0.51%
2023-04-11 0 3.960 3.960 3.990 3.940 4.030 600,000 2,383,790 3.9730 3.148 3.148 3.171 3.132 3.203 754,864 3.1579 0.51%
2023-04-06 0 3.940 3.940 3.970 3.940 4.000 511,385 2,026,743 3.9632 3.132 3.132 3.156 3.132 3.179 643,377 3.1502 -1.01%
2023-04-04 0 3.980 3.980 3.990 3.970 4.050 2,238,000 9,024,550 4.0324 3.163 3.163 3.171 3.156 3.219 2,815,644 3.2051 -1.73%
2023-04-03 0 4.050 4.050 4.100 4.040 4.150 817,000 3,322,100 4.0662 3.219 3.219 3.259 3.211 3.299 1,027,874 3.2320 -2.41%
2023-03-31 0 4.150 4.100 4.150 4.060 4.220 1,739,000 7,197,005 4.1386 3.299 3.259 3.299 3.227 3.354 2,187,849 3.2895 1.97%
2023-03-30 0 4.070 4.050 4.070 3.920 4.080 1,103,000 4,410,254 3.9984 3.235 3.219 3.235 3.116 3.243 1,387,692 3.1781 0.00%
2023-03-29 0 4.070 4.020 4.070 3.890 4.070 1,258,000 5,020,940 3.9912 3.235 3.195 3.235 3.092 3.235 1,582,699 3.1724 3.04%
2023-03-28 0 3.950 3.900 3.950 3.860 3.950 1,820,827 7,113,456 3.9067 3.140 3.100 3.140 3.068 3.140 2,290,796 3.1052 0.00%
2023-03-27 0 3.950 3.950 3.980 3.940 4.150 2,001,000 7,949,852 3.9729 3.140 3.140 3.163 3.132 3.299 2,517,473 3.1579 -3.89%
2023-03-24 0 4.110 4.110 4.130 4.020 4.150 933,084 3,806,472 4.0795 3.267 3.267 3.283 3.195 3.299 1,173,920 3.2425 1.23%
2023-03-23 0 4.060 4.060 4.080 3.940 4.080 820,000 3,298,460 4.0225 3.227 3.227 3.243 3.132 3.243 1,031,648 3.1973 0.74%
2023-03-22 0 4.030 4.030 4.080 3.930 4.080 804,000 3,223,070 4.0088 3.203 3.203 3.243 3.124 3.243 1,011,518 3.1864 3.87%
2023-03-21 0 3.880 3.880 3.920 3.830 3.930 374,000 1,450,350 3.8779 3.084 3.084 3.116 3.044 3.124 470,532 3.0824 1.31%
2023-03-20 0 3.830 3.820 3.860 3.810 3.950 493,000 1,898,290 3.8505 3.044 3.036 3.068 3.028 3.140 620,247 3.0605 -2.54%
2023-03-17 0 3.930 3.900 3.930 3.840 3.940 386,000 1,505,640 3.9006 3.124 3.100 3.124 3.052 3.132 485,629 3.1004 2.61%
2023-03-16 0 3.830 3.830 3.860 3.810 3.940 1,512,000 5,847,876 3.8676 3.044 3.044 3.068 3.028 3.132 1,902,258 3.0742 -3.04%
2023-03-15 0 3.950 3.950 3.960 3.890 4.030 624,000 2,469,730 3.9579 3.140 3.140 3.148 3.092 3.203 785,059 3.1459 -0.25%
2023-03-14 0 3.960 3.960 3.970 3.930 4.080 1,714,000 6,857,740 4.0010 3.148 3.148 3.156 3.124 3.243 2,156,396 3.1802 -5.26%
2023-03-13 0 4.180 4.140 4.180 4.010 4.200 1,455,000 5,957,710 4.0946 3.322 3.291 3.322 3.187 3.338 1,830,546 3.2546 2.20%
2023-03-10 0 4.090 4.060 4.090 4.060 4.210 927,000 3,796,840 4.0958 3.251 3.227 3.251 3.227 3.346 1,166,266 3.2556 -3.31%
2023-03-09 0 4.230 4.230 4.240 4.230 4.320 342,998 1,457,501 4.2493 3.362 3.362 3.370 3.362 3.434 431,528 3.3775 -0.70%
2023-03-08 0 4.260 4.260 4.280 4.230 4.370 970,998 4,158,641 4.2829 3.386 3.386 3.402 3.362 3.473 1,221,620 3.4042 -2.74%
2023-03-07 0 4.380 4.350 4.380 4.340 4.480 892,000 3,923,790 4.3989 3.481 3.458 3.481 3.450 3.561 1,122,232 3.4964 -0.45%
2023-03-06 0 4.400 4.360 4.400 4.320 4.440 364,000 1,592,890 4.3761 3.497 3.466 3.497 3.434 3.529 457,951 3.4783 0.00%
2023-03-03 0 4.400 4.390 4.400 4.250 4.440 984,996 4,288,847 4.3542 3.497 3.489 3.497 3.378 3.529 1,239,231 3.4609 3.04%
2023-03-02 0 4.270 4.250 4.290 4.130 4.340 2,885,000 12,238,965 4.2423 3.394 3.378 3.410 3.283 3.450 3,629,640 3.3720 2.15%
2023-03-01 0 4.180 4.150 4.180 4.070 4.190 1,336,000 5,527,940 4.1377 3.322 3.299 3.322 3.235 3.330 1,680,831 3.2888 0.97%
2023-02-28 0 4.140 4.100 4.140 4.050 4.200 1,304,998 5,392,041 4.1318 3.291 3.259 3.291 3.219 3.338 1,641,828 3.2842 1.47%
2023-02-27 0 4.080 4.080 4.090 4.020 4.500 4,420,900 18,393,726 4.1606 3.243 3.243 3.251 3.195 3.577 5,561,967 3.3071 -10.72%
2023-02-24 0 4.570 4.530 4.570 4.530 4.650 1,161,000 5,298,805 4.5640 3.632 3.601 3.632 3.601 3.696 1,460,663 3.6277 -0.65%
2023-02-23 0 4.600 4.600 4.620 4.600 4.740 1,241,000 5,770,870 4.6502 3.656 3.656 3.672 3.656 3.768 1,561,311 3.6962 -2.13%
2023-02-22 0 4.700 4.690 4.700 4.660 4.940 1,889,000 9,006,745 4.7680 3.736 3.728 3.736 3.704 3.927 2,376,565 3.7898 -4.47%
2023-02-21 0 4.920 4.890 4.920 4.720 4.940 2,307,996 11,270,446 4.8832 3.911 3.887 3.911 3.752 3.927 2,903,707 3.8814 2.93%
2023-02-20 0 4.780 4.780 4.800 4.600 4.810 809,996 3,845,950 4.7481 3.799 3.799 3.815 3.656 3.823 1,019,062 3.7740 0.42%
2023-02-17 0 4.760 4.760 4.770 4.750 4.900 881,567 4,247,474 4.8181 3.783 3.783 3.791 3.776 3.895 1,109,106 3.8296 -0.83%
2023-02-16 0 4.800 4.780 4.800 4.740 4.890 1,967,976 9,509,296 4.8320 3.815 3.799 3.815 3.768 3.887 2,475,925 3.8407 0.42%
2023-02-15 0 4.780 4.780 4.810 4.730 4.960 2,181,607 10,524,455 4.8242 3.799 3.799 3.823 3.760 3.942 2,744,696 3.8345 1.06%
2023-02-14 0 4.730 4.720 4.730 4.640 4.800 1,229,892 5,793,954 4.7109 3.760 3.752 3.760 3.688 3.815 1,547,336 3.7445 -1.46%
2023-02-13 0 4.800 4.800 4.820 4.320 4.820 5,159,000 24,101,134 4.6717 3.815 3.815 3.831 3.434 3.831 6,490,576 3.7133 10.09%
2023-02-10 0 4.360 4.360 4.370 4.250 4.370 1,554,000 6,698,755 4.3107 3.466 3.466 3.473 3.378 3.473 1,955,099 3.4263 2.59%
2023-02-09 0 4.250 4.250 4.290 4.200 4.330 1,375,000 5,874,800 4.2726 3.378 3.378 3.410 3.338 3.442 1,729,898 3.3960 -1.39%
2023-02-08 0 4.310 4.280 4.310 4.250 4.340 648,000 2,781,270 4.2921 3.426 3.402 3.426 3.378 3.450 815,254 3.4115 0.23%
2023-02-07 0 4.300 4.260 4.300 4.200 4.370 715,000 3,069,210 4.2926 3.418 3.386 3.418 3.338 3.473 899,547 3.4120 2.14%
2023-02-06 0 4.210 4.210 4.240 4.210 4.410 1,286,000 5,512,840 4.2868 3.346 3.346 3.370 3.346 3.505 1,617,926 3.4073 -5.18%
2023-02-03 0 4.440 4.440 4.450 4.420 4.580 2,283,992 10,186,264 4.4599 3.529 3.529 3.537 3.513 3.640 2,873,507 3.5449 -3.90%
2023-02-02 0 4.620 4.620 4.630 4.540 4.680 846,000 3,904,630 4.6154 3.672 3.672 3.680 3.609 3.720 1,064,359 3.6685 1.09%
2023-02-01 0 4.570 4.570 4.610 4.540 4.640 1,270,000 5,818,400 4.5814 3.632 3.632 3.664 3.609 3.688 1,597,796 3.6415 0.00%
2023-01-31 0 4.570 4.520 4.590 4.410 4.580 1,464,000 6,575,970 4.4918 3.632 3.593 3.648 3.505 3.640 1,841,869 3.5703 2.47%
2023-01-30 0 4.460 4.460 4.470 4.420 4.690 1,613,000 7,280,440 4.5136 3.545 3.545 3.553 3.513 3.728 2,029,327 3.5876 -4.09%
2023-01-27 0 4.650 4.630 4.660 4.500 4.650 981,998 4,490,355 4.5727 3.696 3.680 3.704 3.577 3.696 1,235,459 3.6346 1.75%
2023-01-26 0 4.570 4.570 4.590 4.310 4.590 1,842,000 8,191,030 4.4468 3.632 3.632 3.648 3.426 3.648 2,317,434 3.5345 3.16%
2023-01-20 0 4.430 4.400 4.430 4.260 4.450 1,515,000 6,657,070 4.3941 3.521 3.497 3.521 3.386 3.537 1,906,033 3.4926 2.55%
2023-01-19 0 4.320 4.320 4.330 4.260 4.360 695,000 3,001,489 4.3187 3.434 3.434 3.442 3.386 3.466 874,385 3.4327 -1.59%
2023-01-18 0 4.390 4.360 4.390 4.170 4.390 1,138,000 4,915,950 4.3198 3.489 3.466 3.489 3.315 3.489 1,431,726 3.4336 3.29%
2023-01-17 0 4.250 4.210 4.250 4.150 4.250 817,000 3,420,420 4.1866 3.378 3.346 3.378 3.299 3.378 1,027,874 3.3277 -0.47%
2023-01-16 0 4.270 4.270 4.300 4.250 4.370 723,000 3,119,610 4.3148 3.394 3.394 3.418 3.378 3.473 909,612 3.4296 -1.61%
2023-01-13 0 4.340 4.320 4.340 4.180 4.420 2,412,000 10,404,185 4.3135 3.450 3.434 3.450 3.322 3.513 3,034,555 3.4286 3.83%
2023-01-12 0 4.180 4.150 4.180 4.080 4.210 1,650,000 6,813,240 4.1292 3.322 3.299 3.322 3.243 3.346 2,075,877 3.2821 0.97%
2023-01-11 0 4.140 4.120 4.140 4.100 4.240 1,451,000 6,065,960 4.1805 3.291 3.275 3.291 3.259 3.370 1,825,514 3.3229 1.22%
2023-01-10 0 4.090 4.090 4.120 4.090 4.160 1,126,000 4,637,830 4.1189 3.251 3.251 3.275 3.251 3.307 1,416,629 3.2738 -2.62%
2023-01-09 0 4.200 4.150 4.200 4.100 4.320 1,330,000 5,575,570 4.1922 3.338 3.299 3.338 3.259 3.434 1,673,283 3.3321 1.94%
2023-01-06 0 4.120 4.110 4.120 4.010 4.130 1,231,000 5,016,295 4.0750 3.275 3.267 3.275 3.187 3.283 1,548,730 3.2390 1.23%
2023-01-05 0 4.070 4.020 4.070 3.980 4.140 1,068,000 4,349,860 4.0729 3.235 3.195 3.235 3.163 3.291 1,343,659 3.2373 2.52%
2023-01-04 0 3.970 3.970 4.020 3.890 4.040 1,781,000 7,071,690 3.9706 3.156 3.156 3.195 3.092 3.211 2,240,689 3.1560 -1.49%
2023-01-03 0 4.030 4.030 4.040 3.910 4.110 1,096,000 4,412,096 4.0256 3.203 3.203 3.211 3.108 3.267 1,378,886 3.1998 -0.74%
2022-12-30 0 4.060 4.020 4.060 4.020 4.120 1,302,000 5,293,540 4.0657 3.227 3.195 3.227 3.195 3.275 1,638,056 3.2316 -1.22%
2022-12-29 0 4.110 4.110 4.120 3.970 4.120 817,000 3,313,314 4.0555 3.267 3.267 3.275 3.156 3.275 1,027,874 3.2235 -0.24%
2022-12-28 0 4.120 4.120 4.130 3.820 4.160 2,636,000 10,758,580 4.0814 3.275 3.275 3.283 3.036 3.307 3,316,371 3.2441 7.85%
2022-12-23 0 3.820 3.820 3.900 3.810 3.900 529,000 2,038,850 3.8542 3.036 3.036 3.100 3.028 3.100 665,539 3.0635 -0.78%
2022-12-22 0 3.850 3.830 3.850 3.820 3.920 328,000 1,268,070 3.8661 3.060 3.044 3.060 3.036 3.116 412,659 3.0729 1.05%
2022-12-21 0 3.810 3.810 3.860 3.810 3.900 322,000 1,241,391 3.8553 3.028 3.028 3.068 3.028 3.100 405,111 3.0643 -1.04%
2022-12-20 0 3.850 3.840 3.900 3.780 3.930 1,341,998 5,145,030 3.8339 3.060 3.052 3.100 3.005 3.124 1,688,378 3.0473 -2.04%
2022-12-19 0 3.930 3.880 3.930 3.830 3.950 344,000 1,343,630 3.9059 3.124 3.084 3.124 3.044 3.140 432,789 3.1046 1.03%
2022-12-16 0 3.890 3.890 3.920 3.700 4.010 2,365,000 9,126,560 3.8590 3.092 3.092 3.116 2.941 3.187 2,975,424 3.0673 -2.02%
2022-12-15 0 3.970 3.970 3.980 3.850 4.000 1,850,000 7,231,282 3.9088 3.156 3.156 3.163 3.060 3.179 2,327,499 3.1069 -1.24%
2022-12-14 0 4.020 3.950 4.020 3.900 4.140 1,297,000 5,152,535 3.9727 3.195 3.140 3.195 3.100 3.291 1,631,765 3.1576 0.75%
2022-12-13 0 3.990 3.990 4.000 3.960 4.080 681,000 2,734,490 4.0154 3.171 3.171 3.179 3.148 3.243 856,771 3.1916 -0.75%
2022-12-12 0 4.020 4.020 4.040 3.970 4.100 1,160,000 4,669,442 4.0254 3.195 3.195 3.211 3.156 3.259 1,459,405 3.1996 -2.43%
2022-12-09 0 4.120 4.120 4.140 4.100 4.290 2,312,000 9,616,590 4.1594 3.275 3.275 3.291 3.259 3.410 2,908,744 3.3061 -3.06%
2022-12-08 0 4.250 4.230 4.250 4.130 4.320 1,795,000 7,559,820 4.2116 3.378 3.362 3.378 3.283 3.434 2,258,303 3.3476 1.19%
2022-12-07 0 4.200 4.200 4.230 4.120 4.340 2,252,000 9,539,790 4.2361 3.338 3.338 3.362 3.275 3.450 2,833,258 3.3671 0.00%
2022-12-06 0 4.200 4.190 4.200 4.080 4.240 1,261,000 5,257,210 4.1691 3.338 3.330 3.338 3.243 3.370 1,586,473 3.3138 1.94%
2022-12-05 0 4.120 4.100 4.180 3.950 4.210 1,953,984 8,094,565 4.1426 3.275 3.259 3.322 3.140 3.346 2,458,322 3.2927 6.19%
2022-12-02 0 3.880 3.880 3.890 3.850 3.960 839,992 3,280,694 3.9056 3.084 3.084 3.092 3.060 3.148 1,056,800 3.1044 -3.48%
2022-12-01 0 4.020 4.020 4.030 4.010 4.190 1,120,000 4,545,765 4.0587 3.195 3.195 3.203 3.187 3.330 1,409,080 3.2261 -2.19%
2022-11-30 0 4.110 4.070 4.110 3.830 4.110 2,509,000 10,114,615 4.0313 3.267 3.235 3.267 3.044 3.267 3,156,591 3.2043 5.66%
2022-11-29 0 3.890 3.880 3.920 3.780 3.940 1,798,000 6,971,402 3.8773 3.092 3.084 3.116 3.005 3.132 2,262,077 3.0819 3.18%
2022-11-28 0 3.770 3.750 3.770 3.650 3.860 1,743,000 6,484,938 3.7206 2.997 2.981 2.997 2.901 3.068 2,192,881 2.9573 -4.56%
2022-11-25 0 3.950 3.950 3.990 3.770 4.100 2,794,000 11,126,797 3.9824 3.140 3.140 3.171 2.997 3.259 3,515,152 3.1654 3.40%
2022-11-24 0 3.820 3.820 3.840 3.560 3.840 1,873,996 7,028,383 3.7505 3.036 3.036 3.052 2.830 3.052 2,357,688 2.9810 7.30%
2022-11-23 0 3.560 3.560 3.590 3.400 3.570 1,330,000 4,647,170 3.4941 2.830 2.830 2.853 2.702 2.838 1,673,283 2.7773 1.71%
2022-11-22 0 3.500 3.470 3.500 3.390 3.520 1,126,000 3,897,923 3.4617 2.782 2.758 2.782 2.695 2.798 1,416,629 2.7515 2.94%
2022-11-21 0 3.400 3.400 3.420 3.330 3.470 849,886 2,885,013 3.3946 2.702 2.702 2.718 2.647 2.758 1,069,248 2.6982 -4.23%
2022-11-18 0 3.550 3.500 3.550 3.470 3.580 1,396,000 4,893,760 3.5056 2.822 2.782 2.822 2.758 2.846 1,756,318 2.7864 0.57%
2022-11-17 0 3.530 3.530 3.550 3.470 3.710 1,354,400 4,791,354 3.5376 2.806 2.806 2.822 2.758 2.949 1,703,981 2.8119 -4.85%
2022-11-16 0 3.710 3.710 3.740 3.690 3.920 1,624,000 6,152,440 3.7884 2.949 2.949 2.973 2.933 3.116 2,043,166 3.0112 -5.12%
2022-11-15 0 3.910 3.910 3.950 3.660 3.980 2,456,000 9,550,850 3.8888 3.108 3.108 3.140 2.909 3.163 3,089,912 3.0910 4.83%
2022-11-14 0 3.730 3.730 3.740 3.610 3.820 2,156,000 8,095,071 3.7547 2.965 2.965 2.973 2.869 3.036 2,712,480 2.9844 4.78%
2022-11-11 0 3.560 3.560 3.580 3.450 3.600 1,827,000 6,461,005 3.5364 2.830 2.830 2.846 2.742 2.861 2,298,562 2.8109 5.01%
2022-11-10 0 3.390 3.370 3.390 3.310 3.590 1,061,000 3,604,375 3.3971 2.695 2.679 2.695 2.631 2.853 1,334,852 2.7002 -5.04%
2022-11-09 0 3.570 3.550 3.570 3.480 3.670 1,776,998 6,354,747 3.5761 2.838 2.822 2.838 2.766 2.917 2,235,654 2.8425 4.69%
2022-11-08 0 3.410 3.410 3.440 3.380 3.580 1,974,000 6,799,349 3.4445 2.710 2.710 2.734 2.687 2.846 2,483,504 2.7378 -3.67%
2022-11-07 0 3.540 3.510 3.540 3.360 3.540 1,401,000 4,893,082 3.4926 2.814 2.790 2.814 2.671 2.814 1,762,608 2.7760 5.36%
2022-11-04 0 3.360 3.330 3.380 3.250 3.390 1,646,000 5,500,280 3.3416 2.671 2.647 2.687 2.583 2.695 2,070,845 2.6561 4.67%
2022-11-03 0 3.210 3.200 3.230 3.100 3.250 1,502,000 4,776,810 3.1803 2.551 2.544 2.567 2.464 2.583 1,889,677 2.5278 -0.31%
2022-11-02 0 3.220 3.190 3.220 3.040 3.250 2,028,000 6,392,628 3.1522 2.559 2.536 2.559 2.416 2.583 2,551,442 2.5055 0.94%
2022-11-01 0 3.190 3.190 3.200 3.000 3.200 5,104,000 15,979,433 3.1308 2.536 2.536 2.544 2.385 2.544 6,421,380 2.4885 6.33%
2022-10-31 0 3.000 2.990 3.000 2.960 3.170 2,046,092 6,236,882 3.0482 2.385 2.377 2.385 2.353 2.520 2,574,203 2.4228 -3.85%
2022-10-28 0 3.120 3.060 3.120 3.030 3.360 3,160,369 9,853,193 3.1177 2.480 2.432 2.480 2.408 2.671 3,976,084 2.4781 -6.59%
2022-10-27 0 3.340 3.310 3.350 3.250 3.470 1,721,000 5,850,800 3.3997 2.655 2.631 2.663 2.583 2.758 2,165,203 2.7022 2.77%
2022-10-26 0 3.250 3.220 3.250 3.200 3.440 1,815,000 5,986,579 3.2984 2.583 2.559 2.583 2.544 2.734 2,283,465 2.6217 -2.11%
2022-10-25 0 3.320 3.320 3.340 3.110 3.400 2,749,000 9,012,680 3.2785 2.639 2.639 2.655 2.472 2.702 3,458,537 2.6059 -0.90%
2022-10-24 0 3.350 3.300 3.350 3.230 3.770 4,052,560 13,999,698 3.4545 2.663 2.623 2.663 2.567 2.997 5,098,556 2.7458 -11.61%
2022-10-21 0 3.790 3.790 3.810 3.720 3.820 386,000 1,449,475 3.7551 3.012 3.012 3.028 2.957 3.036 485,629 2.9847 0.00%
2022-10-20 0 3.790 3.750 3.790 3.690 3.840 2,721,063 10,270,352 3.7744 3.012 2.981 3.012 2.933 3.052 3,423,389 3.0001 -0.79%
2022-10-19 0 3.820 3.810 3.880 3.820 3.940 859,000 3,348,760 3.8984 3.036 3.028 3.084 3.036 3.132 1,080,714 3.0987 -4.02%
2022-10-18 0 3.980 3.950 3.980 3.840 4.010 1,059,000 4,168,451 3.9362 3.163 3.140 3.163 3.052 3.187 1,332,336 3.1287 3.38%
2022-10-17 0 3.850 3.800 3.850 3.700 3.870 2,098,000 7,936,680 3.7830 3.060 3.020 3.060 2.941 3.076 2,639,509 3.0069 2.67%
2022-10-14 0 3.750 3.750 3.760 3.680 3.900 1,753,000 6,653,980 3.7958 2.981 2.981 2.989 2.925 3.100 2,205,462 3.0170 2.74%
2022-10-13 0 3.650 3.620 3.650 3.640 3.880 988,000 3,677,180 3.7218 2.901 2.877 2.901 2.893 3.084 1,243,010 2.9583 -5.68%
2022-10-12 0 3.870 3.800 3.870 3.660 3.970 950,000 3,569,650 3.7575 3.076 3.020 3.076 2.909 3.156 1,195,202 2.9866 3.20%
2022-10-11 0 3.750 3.730 3.750 3.730 3.880 561,000 2,123,219 3.7847 2.981 2.965 2.981 2.965 3.084 705,798 3.0083 -0.27%
2022-10-10 0 3.760 3.760 3.780 3.750 3.940 918,000 3,525,400 3.8403 2.989 2.989 3.005 2.981 3.132 1,154,943 3.0524 -4.81%
2022-10-07 0 3.950 3.880 3.950 3.870 3.950 310,000 1,208,629 3.8988 3.140 3.084 3.140 3.076 3.140 390,013 3.0989 -1.25%
2022-10-06 0 4.000 4.000 4.040 3.960 4.060 410,000 1,643,150 4.0077 3.179 3.179 3.211 3.148 3.227 515,824 3.1855 0.50%
2022-10-05 0 3.980 3.970 3.980 3.910 4.060 887,000 3,546,802 3.9986 3.163 3.156 3.163 3.108 3.227 1,115,941 3.1783 0.76%
2022-10-03 0 3.950 3.880 3.950 3.810 4.090 625,000 2,431,250 3.8900 3.140 3.084 3.140 3.028 3.251 786,317 3.0919 0.25%
2022-09-30 0 3.940 3.930 3.940 3.760 3.940 1,538,156 5,944,083 3.8644 3.132 3.124 3.132 2.989 3.132 1,935,165 3.0716 3.14%
2022-09-29 0 3.820 3.780 3.820 3.700 3.980 1,166,000 4,393,640 3.7681 3.036 3.005 3.036 2.941 3.163 1,466,953 2.9951 -1.29%
2022-09-28 0 3.870 3.850 3.870 3.820 4.000 956,000 3,699,830 3.8701 3.076 3.060 3.076 3.036 3.179 1,202,751 3.0761 -4.91%
2022-09-27 0 4.070 4.000 4.070 3.810 4.080 1,721,000 6,832,050 3.9698 3.235 3.179 3.235 3.028 3.243 2,165,203 3.1554 3.83%
2022-09-26 0 3.920 3.910 3.920 3.880 4.140 1,877,000 7,459,589 3.9742 3.116 3.108 3.116 3.084 3.291 2,361,468 3.1589 -4.85%
2022-09-23 0 4.120 4.120 4.190 4.120 4.350 1,294,000 5,452,810 4.2139 3.275 3.275 3.330 3.275 3.458 1,627,991 3.3494 -3.74%
2022-09-22 0 4.280 4.250 4.280 4.230 4.350 984,000 4,194,210 4.2624 3.402 3.378 3.402 3.362 3.458 1,237,978 3.3880 -2.06%
2022-09-21 0 4.370 4.340 4.370 4.300 4.440 1,256,000 5,475,552 4.3595 3.473 3.450 3.473 3.418 3.529 1,580,183 3.4651 0.69%
2022-09-20 0 4.340 4.340 4.350 4.340 4.480 624,002 2,734,458 4.3821 3.450 3.450 3.458 3.450 3.561 785,062 3.4831 -1.14%
2022-09-19 0 4.390 4.380 4.390 4.380 4.760 1,791,000 8,104,613 4.5252 3.489 3.481 3.489 3.481 3.783 2,253,270 3.5968 -6.00%
2022-09-16 0 4.670 4.670 4.680 4.580 4.760 2,758,000 12,953,705 4.6968 3.712 3.712 3.720 3.640 3.783 3,469,860 3.7332 1.52%
2022-09-15 0 4.600 4.570 4.600 4.480 4.640 1,927,000 8,761,740 4.5468 3.656 3.632 3.656 3.561 3.688 2,424,373 3.6140 0.88%
2022-09-14 0 4.560 4.520 4.560 4.410 4.620 2,020,000 9,093,340 4.5017 3.624 3.593 3.624 3.505 3.672 2,541,377 3.5781 -0.22%
2022-09-13 0 4.570 4.570 4.640 4.460 4.650 2,254,000 10,317,390 4.5774 3.632 3.632 3.688 3.545 3.696 2,835,774 3.6383 2.70%
2022-09-09 0 4.450 4.450 4.470 4.240 4.480 1,701,647 7,504,620 4.4102 3.537 3.537 3.553 3.370 3.561 2,140,855 3.5054 1.83%
2022-09-08 0 4.370 4.320 4.370 4.190 4.380 2,076,000 8,911,600 4.2927 3.473 3.434 3.473 3.330 3.481 2,611,831 3.4120 2.10%
2022-09-07 0 4.280 4.250 4.280 4.210 4.340 1,002,000 4,280,300 4.2718 3.402 3.378 3.402 3.346 3.450 1,260,624 3.3954 -0.47%
2022-09-06 0 4.300 4.300 4.350 4.220 4.450 2,921,000 12,677,060 4.3400 3.418 3.418 3.458 3.354 3.537 3,674,932 3.4496 0.00%
2022-09-05 0 4.300 4.260 4.300 4.180 4.310 3,317,000 14,146,330 4.2648 3.418 3.386 3.418 3.322 3.426 4,173,142 3.3899 1.42%
2022-09-02 0 4.240 4.220 4.240 4.180 4.440 5,675,000 24,057,091 4.2391 3.370 3.354 3.370 3.322 3.529 7,139,759 3.3695 -3.85%
2022-09-01 0 4.410 4.410 4.440 4.400 4.590 2,515,000 11,264,340 4.4789 3.505 3.505 3.529 3.497 3.648 3,164,140 3.5600 -1.78%
2022-08-31 0 4.490 4.470 4.490 4.450 4.650 2,502,000 11,230,290 4.4885 3.569 3.553 3.569 3.537 3.696 3,147,785 3.5677 -2.81%
2022-08-30 0 4.620 4.550 4.620 4.510 4.780 3,296,000 15,046,845 4.5652 3.672 3.617 3.672 3.585 3.799 4,146,722 3.6286 -1.07%
2022-08-29 0 4.670 4.660 4.670 4.600 4.830 1,127,000 5,237,830 4.6476 3.712 3.704 3.712 3.656 3.839 1,417,887 3.6941 -1.06%
2022-08-26 0 4.720 4.720 4.750 4.700 4.830 1,424,000 6,768,740 4.7533 3.752 3.752 3.776 3.736 3.839 1,791,545 3.7782 -0.63%
2022-08-25 0 4.750 4.730 4.750 4.660 4.790 1,503,000 7,110,200 4.7307 3.776 3.760 3.776 3.704 3.807 1,890,935 3.7601 2.59%
2022-08-24 0 4.630 4.630 4.640 4.600 4.820 3,095,000 14,504,612 4.6865 3.680 3.680 3.688 3.656 3.831 3,893,842 3.7250 -2.11%
2022-08-23 0 4.730 4.730 4.740 4.680 4.850 3,215,000 15,298,385 4.7584 3.760 3.760 3.768 3.720 3.855 4,044,815 3.7822 -1.46%
2022-08-22 0 4.800 4.800 4.820 4.680 5.530 21,053,070 101,171,237 4.8055 3.815 3.815 3.831 3.720 4.395 26,487,023 3.8197 -13.98%
2022-08-19 0 5.580 5.580 5.590 5.470 5.590 1,050,000 5,822,617 5.5453 4.435 4.435 4.443 4.348 4.443 1,321,013 4.4077 0.90%
2022-08-18 0 5.530 5.530 5.550 5.470 5.550 732,000 4,025,700 5.4996 4.395 4.395 4.411 4.348 4.411 920,935 4.3713 -0.36%
2022-08-17 0 5.550 5.500 5.550 5.430 5.560 629,000 3,465,775 5.5100 4.411 4.372 4.411 4.316 4.419 791,350 4.3796 0.54%
2022-08-16 0 5.520 5.460 5.520 5.450 5.560 740,999 4,074,324 5.4984 4.388 4.340 4.388 4.332 4.419 932,256 4.3704 -0.18%
2022-08-15 0 5.530 5.520 5.540 5.310 5.530 1,700,000 9,291,380 5.4655 4.395 4.388 4.403 4.221 4.395 2,138,783 4.3442 2.60%
2022-08-12 0 5.390 5.380 5.410 5.330 5.440 1,642,000 8,857,920 5.3946 4.284 4.276 4.300 4.237 4.324 2,065,812 4.2879 0.00%
2022-08-11 0 5.390 5.370 5.390 5.110 5.400 2,275,000 12,162,250 5.3460 4.284 4.268 4.284 4.062 4.292 2,862,194 4.2493 5.27%
2022-08-10 0 5.120 5.110 5.120 5.080 5.270 1,374,000 7,112,840 5.1767 4.070 4.062 4.070 4.038 4.189 1,728,640 4.1147 -2.10%
2022-08-09 0 5.230 5.200 5.230 5.140 5.350 1,619,000 8,517,310 5.2608 4.157 4.133 4.157 4.086 4.252 2,036,876 4.1816 0.38%
2022-08-08 0 5.210 5.200 5.210 5.110 5.230 913,000 4,717,770 5.1673 4.141 4.133 4.141 4.062 4.157 1,148,652 4.1072 0.97%
2022-08-05 0 5.160 5.160 5.180 4.980 5.200 1,479,000 7,540,085 5.0981 4.101 4.101 4.117 3.958 4.133 1,860,741 4.0522 4.45%
2022-08-04 0 4.940 4.940 4.960 4.910 5.090 807,606 4,008,305 4.9632 3.927 3.927 3.942 3.903 4.046 1,016,055 3.9450 -0.20%
2022-08-03 0 4.950 4.940 4.950 4.920 5.100 1,637,000 8,216,334 5.0191 3.934 3.927 3.934 3.911 4.054 2,059,522 3.9894 -0.40%
2022-08-02 0 4.970 4.900 4.980 4.820 5.050 2,239,000 10,980,080 4.9040 3.950 3.895 3.958 3.831 4.014 2,816,902 3.8979 0.00%
2022-08-01 0 4.970 4.960 5.000 4.960 5.040 3,231,000 16,133,345 4.9933 3.950 3.942 3.974 3.942 4.006 4,064,945 3.9689 -1.78%
2022-07-29 0 5.060 5.040 5.060 5.030 5.200 1,937,000 9,824,399 5.0720 4.022 4.006 4.022 3.998 4.133 2,436,954 4.0314 -1.75%
2022-07-28 0 5.150 5.150 5.180 5.150 5.230 1,192,000 6,172,810 5.1785 4.093 4.093 4.117 4.093 4.157 1,499,664 4.1161 -0.96%
2022-07-27 0 5.200 5.140 5.200 5.120 5.330 1,581,000 8,172,300 5.1691 4.133 4.086 4.133 4.070 4.237 1,989,068 4.1086 -1.52%
2022-07-26 0 5.280 5.260 5.280 5.150 5.330 3,222,000 16,797,418 5.2134 4.197 4.181 4.197 4.093 4.237 4,053,622 4.1438 2.13%
2022-07-25 0 5.170 5.170 5.210 5.150 5.300 1,492,000 7,751,266 5.1952 4.109 4.109 4.141 4.093 4.213 1,877,096 4.1294 -1.34%
2022-07-22 0 5.240 5.230 5.240 5.240 5.410 1,202,000 6,364,790 5.2952 4.165 4.157 4.165 4.165 4.300 1,512,245 4.2088 -1.50%
2022-07-21 0 5.320 5.320 5.350 5.320 5.450 2,031,000 10,875,930 5.3550 4.229 4.229 4.252 4.229 4.332 2,555,216 4.2564 -2.39%
2022-07-20 0 5.450 5.420 5.450 5.330 5.490 1,627,000 8,839,590 5.4331 4.332 4.308 4.332 4.237 4.364 2,046,941 4.3184 1.49%
2022-07-19 0 5.370 5.330 5.370 5.290 5.420 3,775,000 20,138,270 5.3346 4.268 4.237 4.268 4.205 4.308 4,749,355 4.2402 -0.37%
2022-07-18 0 5.390 5.360 5.390 5.100 5.420 4,558,000 24,230,600 5.3161 4.284 4.260 4.284 4.054 4.308 5,734,453 4.2254 5.69%
2022-07-15 0 5.100 5.090 5.120 5.060 5.320 4,496,000 23,163,700 5.1521 4.054 4.046 4.070 4.022 4.229 5,656,451 4.0951 -2.67%
2022-07-14 0 5.240 5.230 5.260 5.180 5.390 3,396,000 17,828,510 5.2499 4.165 4.157 4.181 4.117 4.284 4,272,533 4.1728 -1.13%
2022-07-13 0 5.300 5.220 5.300 5.130 5.350 4,524,000 23,767,680 5.2537 4.213 4.149 4.213 4.078 4.252 5,691,678 4.1759 0.00%
2022-07-12 0 5.300 5.300 5.310 5.110 5.610 8,115,000 42,662,122 5.2572 4.213 4.213 4.221 4.062 4.459 10,209,541 4.1787 -3.81%
2022-07-11 0 5.510 5.510 5.520 5.440 5.730 4,338,000 23,902,365 5.5100 4.380 4.380 4.388 4.324 4.554 5,457,670 4.3796 -4.17%
2022-07-08 0 5.750 5.750 5.760 5.570 5.860 4,765,165 27,408,511 5.7518 4.570 4.570 4.578 4.427 4.658 5,995,089 4.5718 3.42%
2022-07-07 0 5.560 5.560 5.570 5.360 6.090 12,466,000 69,153,000 5.5473 4.419 4.419 4.427 4.260 4.841 15,683,567 4.4093 -5.28%
2022-07-06 0 5.870 5.870 5.880 5.800 6.190 5,039,000 29,813,770 5.9166 4.666 4.666 4.674 4.610 4.920 6,339,603 4.7028 -5.48%
2022-07-05 0 6.210 6.210 6.220 5.820 6.360 9,215,000 57,310,395 6.2193 4.936 4.936 4.944 4.626 5.055 11,593,460 4.9433 7.25%
2022-07-04 0 5.790 5.780 5.790 5.710 5.930 2,506,000 14,504,100 5.7877 4.602 4.594 4.602 4.539 4.713 3,152,817 4.6004 -3.34%
2022-06-30 0 5.990 5.930 5.990 5.660 6.010 4,325,000 25,400,750 5.8730 4.761 4.713 4.761 4.499 4.777 5,441,314 4.6681 3.81%
2022-06-29 0 5.770 5.760 5.770 5.710 5.970 4,234,000 24,529,394 5.7934 4.586 4.578 4.586 4.539 4.745 5,326,827 4.6049 -3.83%
2022-06-28 0 6.000 6.000 6.010 5.820 6.110 3,713,000 22,129,340 5.9600 4.769 4.769 4.777 4.626 4.857 4,671,353 4.7372 0.05%
2022-06-27 0 6.230 6.220 6.230 5.740 6.440 10,926,141 67,346,161 6.1638 4.767 4.759 4.767 4.392 4.927 14,280,815 4.7158 10.66%
2022-06-24 0 5.630 5.630 5.660 5.580 5.820 5,388,724 30,474,335 5.6552 4.307 4.307 4.330 4.269 4.453 7,043,234 4.3268 -3.43%
2022-06-23 0 5.830 5.830 5.870 5.770 5.950 3,537,619 20,607,869 5.8254 4.460 4.460 4.491 4.415 4.552 4,623,781 4.4569 -2.18%
2022-06-22 0 5.960 5.900 5.960 5.860 6.100 2,110,000 12,667,443 6.0035 4.560 4.514 4.560 4.483 4.667 2,757,837 4.5933 -1.32%
2022-06-21 0 6.040 6.040 6.050 5.940 6.050 1,030,000 6,168,350 5.9887 4.621 4.621 4.629 4.545 4.629 1,346,243 4.5819 1.34%
2022-06-20 0 5.960 5.900 5.960 5.720 5.970 2,361,000 13,786,835 5.8394 4.560 4.514 4.560 4.376 4.568 3,085,902 4.4677 0.34%
2022-06-17 0 5.940 5.880 5.940 5.720 5.950 2,812,000 16,511,495 5.8718 4.545 4.499 4.545 4.376 4.552 3,675,374 4.4925 1.89%
2022-06-16 0 5.830 5.830 5.850 5.830 6.130 4,619,000 27,361,398 5.9237 4.460 4.460 4.476 4.460 4.690 6,037,180 4.5321 -4.27%
2022-06-15 0 6.090 6.090 6.110 6.070 6.260 2,600,224 15,985,049 6.1476 4.659 4.659 4.675 4.644 4.789 3,398,576 4.7035 -2.09%
2022-06-14 0 6.220 6.180 6.220 6.050 6.240 2,257,000 13,847,075 6.1352 4.759 4.728 4.759 4.629 4.774 2,949,971 4.6940 0.48%
2022-06-13 0 6.190 6.140 6.190 6.120 6.330 2,517,000 15,596,845 6.1966 4.736 4.698 4.736 4.682 4.843 3,289,799 4.7410 -0.48%
2022-06-10 0 6.220 6.220 6.240 6.070 6.250 2,556,000 15,702,533 6.1434 4.759 4.759 4.774 4.644 4.782 3,340,774 4.7003 -0.16%
2022-06-09 0 6.230 6.200 6.230 6.100 6.360 2,661,000 16,605,199 6.2402 4.767 4.744 4.767 4.667 4.866 3,478,012 4.7743 0.97%
2022-06-08 0 6.170 6.120 6.190 6.080 6.250 3,731,458 23,061,968 6.1804 4.721 4.682 4.736 4.652 4.782 4,877,135 4.7286 1.82%
2022-06-07 0 6.060 6.050 6.080 5.960 6.210 4,383,400 26,496,470 6.0447 4.636 4.629 4.652 4.560 4.751 5,729,244 4.6248 -3.04%
2022-06-06 0 6.250 6.220 6.250 6.110 6.270 1,439,000 8,939,546 6.2123 4.782 4.759 4.782 4.675 4.797 1,880,819 4.7530 2.29%
2022-06-02 0 6.110 6.110 6.120 6.050 6.240 2,685,000 16,407,270 6.1107 4.675 4.675 4.682 4.629 4.774 3,509,381 4.6753 -1.77%
2022-06-01 0 6.220 6.220 6.240 6.210 6.440 2,382,000 14,910,425 6.2596 4.759 4.759 4.774 4.751 4.927 3,113,350 4.7892 -4.16%
2022-05-31 0 6.490 6.490 6.500 6.060 6.490 10,324,000 65,307,750 6.3258 4.965 4.965 4.973 4.636 4.965 13,493,798 4.8398 6.57%
2022-05-30 0 6.090 6.090 6.120 6.000 6.260 3,826,000 23,357,920 6.1050 4.659 4.659 4.682 4.591 4.789 5,000,704 4.6709 -2.72%
2022-05-27 0 6.260 6.210 6.260 6.180 6.320 3,214,999 20,081,840 6.2463 4.789 4.751 4.789 4.728 4.835 4,202,106 4.7790 1.95%
2022-05-26 0 6.140 6.120 6.140 6.020 6.390 4,967,000 30,481,140 6.1367 4.698 4.682 4.698 4.606 4.889 6,492,028 4.6952 -3.15%
2022-05-25 0 6.340 6.340 6.350 6.250 6.530 3,256,000 20,794,030 6.3864 4.851 4.851 4.858 4.782 4.996 4,255,696 4.8862 -0.47%
2022-05-24 0 6.370 6.330 6.380 6.310 6.880 5,980,242 38,804,490 6.4888 4.874 4.843 4.881 4.828 5.264 7,816,367 4.9645 -7.28%
2022-05-23 0 6.870 6.830 6.870 6.700 6.900 2,006,000 13,628,780 6.7940 5.256 5.226 5.256 5.126 5.279 2,621,906 5.1980 0.29%
2022-05-20 0 6.850 6.800 6.850 6.760 6.940 1,975,929 13,561,599 6.8634 5.241 5.203 5.241 5.172 5.310 2,582,602 5.2511 1.48%
2022-05-19 0 6.750 6.740 6.760 6.560 6.820 5,350,000 35,824,430 6.6962 5.164 5.157 5.172 5.019 5.218 6,992,621 5.1232 -1.17%
2022-05-18 0 6.830 6.780 6.830 6.720 6.840 1,973,660 13,400,519 6.7897 5.226 5.187 5.226 5.141 5.233 2,579,637 5.1947 -0.15%
2022-05-17 0 6.840 6.840 6.900 6.600 6.930 3,644,000 24,647,200 6.7638 5.233 5.233 5.279 5.050 5.302 4,762,824 5.1749 1.03%
2022-05-16 0 6.770 6.720 6.770 6.590 7.150 4,291,000 29,259,240 6.8187 5.180 5.141 5.180 5.042 5.470 5,608,474 5.2170 -0.59%
2022-05-13 0 6.810 6.800 6.810 6.480 6.870 3,049,000 20,684,070 6.7839 5.210 5.203 5.210 4.958 5.256 3,985,140 5.1903 5.09%
2022-05-12 0 6.480 6.480 6.500 6.410 6.700 2,210,599 14,358,921 6.4955 4.958 4.958 4.973 4.904 5.126 2,889,323 4.9696 -4.42%
2022-05-11 0 6.780 6.680 6.780 6.670 6.950 3,544,701 24,221,002 6.8330 5.187 5.111 5.187 5.103 5.317 4,633,037 5.2279 0.89%
2022-05-10 0 6.720 6.700 6.720 6.380 6.750 4,138,000 27,179,872 6.5684 5.141 5.126 5.141 4.881 5.164 5,408,498 5.0254 -3.03%
2022-05-06 0 6.930 6.910 6.930 6.750 6.980 2,403,161 16,525,405 6.8765 5.302 5.287 5.302 5.164 5.340 3,141,008 5.2612 -0.14%
2022-05-05 0 6.940 6.940 6.970 6.750 7.170 3,692,000 25,779,868 6.9826 5.310 5.310 5.333 5.164 5.486 4,825,562 5.3424 0.87%
2022-05-04 0 6.880 6.850 6.880 6.700 7.140 3,952,000 27,487,430 6.9553 5.264 5.241 5.264 5.126 5.463 5,165,390 5.3215 2.69%
2022-05-03 0 6.700 6.660 6.700 6.560 6.740 2,241,000 14,880,985 6.6403 5.126 5.096 5.126 5.019 5.157 2,929,059 5.0805 -1.62%
2022-04-29 0 6.810 6.800 6.810 6.610 7.000 5,577,000 37,776,480 6.7736 5.210 5.203 5.210 5.057 5.356 7,289,317 5.1824 -1.30%
2022-04-28 0 6.900 6.880 6.900 6.530 7.040 7,367,000 50,783,096 6.8933 5.279 5.264 5.279 4.996 5.386 9,628,904 5.2740 6.15%
2022-04-27 0 6.500 6.500 6.540 6.300 6.740 5,136,001 33,599,494 6.5420 4.973 4.973 5.004 4.820 5.157 6,712,917 5.0052 0.78%
2022-04-26 0 6.450 6.370 6.450 6.260 6.690 5,124,000 33,287,714 6.4964 4.935 4.874 4.935 4.789 5.118 6,697,232 4.9704 1.90%
2022-04-25 0 6.330 6.330 6.390 6.200 6.850 7,640,000 49,406,863 6.4669 4.843 4.843 4.889 4.744 5.241 9,985,724 4.9477 -7.46%
2022-04-22 0 6.840 6.840 6.870 6.500 7.000 10,949,000 74,565,434 6.8103 5.233 5.233 5.256 4.973 5.356 14,310,692 5.2105 2.70%
2022-04-21 0 6.660 6.660 6.690 6.550 6.920 12,533,980 84,159,728 6.7145 5.096 5.096 5.118 5.011 5.294 16,382,312 5.1372 -1.19%
2022-04-20 0 6.740 6.740 6.750 6.700 7.290 100,914,002 667,014,521 6.6097 5.157 5.157 5.164 5.126 5.578 131,897,822 5.0571 -9.29%
2022-04-19 0 7.430 7.430 7.530 7.260 7.770 6,343,900 47,504,399 7.4882 5.685 5.685 5.761 5.555 5.945 8,291,680 5.7292 -3.76%
2022-04-14 0 7.720 7.710 7.720 7.410 7.910 6,023,000 46,261,940 7.6809 5.907 5.899 5.907 5.669 6.052 7,872,253 5.8766 4.61%
2022-04-13 0 7.380 7.370 7.380 7.350 7.670 9,933,000 74,310,356 7.4812 5.646 5.639 5.646 5.623 5.868 12,982,748 5.7238 -1.07%
2022-04-12 0 7.460 7.460 7.470 7.420 8.240 11,151,000 84,726,495 7.5981 5.708 5.708 5.715 5.677 6.304 14,574,713 5.8133 -10.01%
2022-04-11 0 8.290 8.210 8.290 8.040 8.620 10,975,000 92,303,720 8.4104 6.343 6.281 6.343 6.151 6.595 14,344,675 6.4347 -0.12%
2022-04-08 0 8.300 8.300 8.320 8.150 8.480 2,474,000 20,620,180 8.3348 6.350 6.350 6.366 6.236 6.488 3,233,597 6.3769 1.34%
2022-04-07 0 8.190 8.170 8.190 8.100 8.400 2,964,000 24,524,050 8.2740 6.266 6.251 6.266 6.197 6.427 3,874,043 6.3304 1.11%
2022-04-06 0 8.100 8.100 8.130 8.010 8.410 2,305,311 19,148,759 8.3064 6.197 6.197 6.220 6.128 6.434 3,013,115 6.3551 -2.17%
2022-04-04 0 8.280 8.280 8.300 7.900 8.340 2,370,000 19,371,061 8.1734 6.335 6.335 6.350 6.044 6.381 3,097,666 6.2534 2.86%
2022-04-01 0 8.050 8.020 8.050 7.550 8.180 2,866,000 22,961,195 8.0116 6.159 6.136 6.159 5.776 6.258 3,745,953 6.1296 5.78%
2022-03-31 0 7.610 7.600 7.610 7.530 7.800 2,507,000 19,094,190 7.6164 5.822 5.815 5.822 5.761 5.968 3,276,729 5.8272 -1.93%
2022-03-30 0 7.760 7.750 7.760 7.580 7.960 3,869,000 30,146,100 7.7917 5.937 5.929 5.937 5.799 6.090 5,056,906 5.9614 -3.60%
2022-03-29 0 8.050 8.040 8.050 7.740 8.200 4,284,000 34,417,600 8.0340 6.159 6.151 6.159 5.922 6.274 5,599,325 6.1467 -0.98%
2022-03-28 0 8.130 8.120 8.130 7.380 8.300 10,263,000 81,764,920 7.9670 6.220 6.213 6.220 5.646 6.350 13,414,069 6.0955 7.26%
2022-03-25 0 7.580 7.580 7.610 7.480 7.900 4,236,000 32,324,740 7.6310 5.799 5.799 5.822 5.723 6.044 5,536,587 5.8384 -2.82%
2022-03-24 0 7.800 7.730 7.800 6.960 7.830 9,604,000 72,135,993 7.5110 5.968 5.914 5.968 5.325 5.991 12,552,735 5.7466 10.80%
2022-03-23 0 7.040 7.030 7.070 6.920 7.210 3,020,000 21,536,250 7.1312 5.386 5.379 5.409 5.294 5.516 3,947,236 5.4560 -0.71%
2022-03-22 0 7.090 7.050 7.100 6.900 7.260 4,760,000 33,798,526 7.1005 5.425 5.394 5.432 5.279 5.555 6,221,472 5.4326 1.29%
2022-03-21 0 7.000 6.870 7.000 6.720 7.100 4,168,142 28,843,569 6.9200 5.356 5.256 5.356 5.141 5.432 5,447,895 5.2944 1.16%
2022-03-18 0 6.920 6.900 6.920 6.150 6.940 6,454,000 42,960,660 6.6564 5.294 5.279 5.294 4.705 5.310 8,435,584 5.0928 11.97%
2022-03-17 0 6.180 6.120 6.180 5.790 6.240 6,545,000 39,837,420 6.0867 4.728 4.682 4.728 4.430 4.774 8,554,524 4.6569 5.28%
2022-03-16 0 5.870 5.820 5.890 5.140 6.040 9,025,667 50,762,318 5.6242 4.491 4.453 4.506 3.933 4.621 11,796,835 4.3030 10.13%
2022-03-15 0 5.330 5.200 5.330 5.080 6.040 17,093,730 94,066,877 5.5030 4.078 3.978 4.078 3.887 4.621 22,342,051 4.2103 -4.82%
2022-03-14 0 5.600 5.540 5.600 5.520 6.110 4,866,704 28,098,000 5.7735 4.285 4.239 4.285 4.223 4.675 6,360,937 4.4173 -9.68%
2022-03-11 0 6.200 6.200 6.210 5.820 6.790 10,322,000 63,882,500 6.1890 4.744 4.744 4.751 4.453 5.195 13,491,183 4.7351 -7.46%
2022-03-10 0 6.700 6.700 6.710 6.400 6.720 2,734,000 18,046,990 6.6009 5.126 5.126 5.134 4.897 5.141 3,573,425 5.0503 4.85%
2022-03-09 0 6.390 6.380 6.390 6.100 6.510 3,179,000 20,013,360 6.2955 4.889 4.881 4.889 4.667 4.981 4,155,054 4.8166 2.90%
2022-03-08 0 6.210 6.210 6.220 6.200 6.590 4,847,000 30,683,050 6.3303 4.751 4.751 4.759 4.744 5.042 6,335,184 4.8433 -4.46%
2022-03-07 0 6.500 6.450 6.500 6.350 6.690 5,040,000 32,958,660 6.5394 4.973 4.935 4.973 4.858 5.118 6,587,441 5.0033 1.88%
2022-03-04 0 6.380 6.370 6.390 6.350 6.820 3,846,000 25,159,090 6.5416 4.881 4.874 4.889 4.858 5.218 5,026,845 5.0049 -4.06%
2022-03-03 0 6.650 6.640 6.650 6.110 6.690 13,433,576 87,627,241 6.5230 5.088 5.080 5.088 4.675 5.118 17,558,113 4.9907 9.92%
2022-03-02 0 6.050 6.050 6.060 6.000 6.160 1,627,000 9,877,320 6.0709 4.629 4.629 4.636 4.591 4.713 2,126,541 4.6448 -1.14%
2022-03-01 0 6.120 6.110 6.120 5.980 6.140 1,200,000 7,296,875 6.0807 4.682 4.675 4.682 4.575 4.698 1,568,438 4.6523 2.00%
2022-02-28 0 6.000 5.930 6.000 5.800 6.200 3,273,000 19,492,576 5.9556 4.591 4.537 4.591 4.438 4.744 4,277,915 4.5566 -3.54%
2022-02-25 0 6.220 6.160 6.220 6.050 6.330 3,133,000 19,493,450 6.2220 4.759 4.713 4.759 4.629 4.843 4,094,931 4.7604 4.36%
2022-02-24 0 5.960 5.960 6.000 5.900 6.300 4,866,000 29,353,878 6.0324 4.560 4.560 4.591 4.514 4.820 6,360,017 4.6154 -5.40%
2022-02-23 0 6.300 6.290 6.300 6.000 6.350 3,197,000 20,070,475 6.2779 4.820 4.812 4.820 4.591 4.858 4,178,581 4.8032 4.30%
2022-02-22 0 6.040 6.030 6.050 5.960 6.090 1,255,000 7,561,749 6.0253 4.621 4.614 4.629 4.560 4.659 1,640,325 4.6099 -1.31%
2022-02-21 0 6.120 6.100 6.120 6.000 6.230 1,411,000 8,646,270 6.1278 4.682 4.667 4.682 4.591 4.767 1,844,222 4.6883 0.66%
2022-02-18 0 6.080 6.080 6.100 6.060 6.240 1,537,000 9,413,163 6.1244 4.652 4.652 4.667 4.636 4.774 2,008,908 4.6857 -3.18%
2022-02-17 0 6.280 6.270 6.280 6.170 6.510 1,950,000 12,372,982 6.3451 4.805 4.797 4.805 4.721 4.981 2,548,712 4.8546 -0.95%
2022-02-16 0 6.340 6.330 6.340 6.140 6.370 3,899,000 24,566,927 6.3008 4.851 4.843 4.851 4.698 4.874 5,096,117 4.8207 2.59%
2022-02-15 0 6.180 6.140 6.180 6.100 6.360 2,541,966 15,802,814 6.2168 4.728 4.698 4.728 4.667 4.866 3,322,431 4.7564 -1.75%
2022-02-14 0 6.290 6.250 6.290 6.050 6.450 4,228,000 26,832,505 6.3464 4.812 4.782 4.812 4.629 4.935 5,526,131 4.8556 2.11%
2022-02-11 0 6.160 6.150 6.160 5.900 6.360 5,411,152 33,486,493 6.1884 4.713 4.705 4.713 4.514 4.866 7,072,548 4.7347 1.99%
2022-02-10 0 6.040 6.010 6.040 5.920 6.140 1,204,000 7,286,660 6.0520 4.621 4.598 4.621 4.529 4.698 1,573,666 4.6304 0.33%
2022-02-09 0 6.020 5.990 6.020 5.950 6.180 1,737,000 10,486,390 6.0371 4.606 4.583 4.606 4.552 4.728 2,270,314 4.6189 0.50%
2022-02-08 0 5.990 5.980 5.990 5.800 6.010 1,146,000 6,834,630 5.9639 4.583 4.575 4.583 4.438 4.598 1,497,859 4.5629 1.53%
2022-02-07 0 5.900 5.860 5.900 5.550 5.930 1,956,000 11,435,401 5.8463 4.514 4.483 4.514 4.246 4.537 2,556,554 4.4730 4.98%
2022-02-04 0 5.620 5.600 5.620 5.460 5.720 841,000 4,734,450 5.6295 4.300 4.285 4.300 4.177 4.376 1,099,214 4.3071 2.93%
2022-01-31 0 5.460 5.460 5.480 5.460 5.700 1,497,000 8,301,030 5.5451 4.177 4.177 4.193 4.177 4.361 1,956,627 4.2425 -2.85%
2022-01-28 0 5.620 5.570 5.620 5.390 6.040 5,270,000 29,301,803 5.5601 4.300 4.262 4.300 4.124 4.621 6,888,058 4.2540 -6.02%
2022-01-27 0 5.980 5.960 5.980 5.720 6.110 5,583,000 33,406,491 5.9836 4.575 4.560 4.575 4.376 4.675 7,297,159 4.5780 1.53%
2022-01-26 0 5.890 5.830 5.890 5.440 5.920 3,900,000 22,698,975 5.8203 4.506 4.460 4.506 4.162 4.529 5,097,424 4.4530 6.51%
2022-01-25 0 5.530 5.530 5.580 5.520 5.770 2,014,000 11,295,832 5.6087 4.231 4.231 4.269 4.223 4.415 2,632,362 4.2911 -4.33%
2022-01-24 0 5.780 5.780 5.820 5.580 5.850 1,948,000 11,201,806 5.7504 4.422 4.422 4.453 4.269 4.476 2,546,098 4.3996 -1.20%
2022-01-21 0 5.850 5.840 5.850 5.580 5.890 1,384,000 7,982,941 5.7680 4.476 4.468 4.476 4.269 4.506 1,808,932 4.4131 3.17%
2022-01-20 0 5.670 5.670 5.680 5.480 5.720 2,343,000 13,171,417 5.6216 4.338 4.338 4.346 4.193 4.376 3,062,376 4.3010 -0.53%
2022-01-19 0 5.700 5.660 5.720 5.500 5.930 4,279,000 24,693,320 5.7708 4.361 4.330 4.376 4.208 4.537 5,592,790 4.4152 2.52%
2022-01-18 0 5.560 5.560 5.580 5.400 5.600 763,000 4,236,425 5.5523 4.254 4.254 4.269 4.131 4.285 997,265 4.2480 2.39%
2022-01-17 0 5.430 5.430 5.440 5.400 5.540 372,000 2,030,330 5.4579 4.154 4.154 4.162 4.131 4.239 486,216 4.1758 -1.09%
2022-01-14 0 5.490 5.460 5.490 5.360 5.520 1,594,000 8,715,909 5.4679 4.200 4.177 4.200 4.101 4.223 2,083,409 4.1835 1.10%
2022-01-13 0 5.430 5.420 5.430 5.410 5.690 1,431,000 7,855,620 5.4896 4.154 4.147 4.154 4.139 4.353 1,870,363 4.2001 -4.90%
2022-01-12 0 5.710 5.690 5.710 5.620 5.760 1,084,360 6,151,645 5.6731 4.369 4.353 4.369 4.300 4.407 1,417,293 4.3404 0.35%
2022-01-11 0 5.690 5.560 5.690 5.510 5.950 1,829,000 10,429,680 5.7024 4.353 4.254 4.353 4.216 4.552 2,390,561 4.3629 -1.22%
2022-01-10 0 5.760 5.760 5.770 5.450 5.840 1,529,000 8,686,130 5.6809 4.407 4.407 4.415 4.170 4.468 1,998,452 4.3464 4.54%
2022-01-07 0 5.510 5.480 5.510 5.420 5.660 1,046,000 5,759,150 5.5059 4.216 4.193 4.216 4.147 4.330 1,367,155 4.2125 -0.90%
2022-01-06 0 5.560 5.550 5.560 5.400 5.650 2,174,000 11,945,134 5.4945 4.254 4.246 4.254 4.131 4.323 2,841,487 4.2038 1.28%
2022-01-05 0 5.490 5.410 5.490 5.410 5.700 2,041,821 11,173,571 5.4724 4.200 4.139 4.200 4.139 4.361 2,668,725 4.1869 -3.85%
2022-01-04 0 5.710 5.710 5.730 5.650 6.050 2,048,000 11,942,305 5.8312 4.369 4.369 4.384 4.323 4.629 2,676,801 4.4614 -3.06%
2022-01-03 0 5.890 5.890 5.900 5.340 5.910 3,779,000 21,519,260 5.6944 4.506 4.506 4.514 4.086 4.522 4,939,274 4.3568 10.51%
2021-12-31 0 5.330 5.200 5.330 5.150 5.460 5,969,000 31,338,690 5.2502 4.078 3.978 4.078 3.940 4.177 7,801,674 4.0169 -1.48%
2021-12-30 0 5.410 5.360 5.410 5.330 5.640 3,972,000 21,759,910 5.4783 4.139 4.101 4.139 4.078 4.315 5,191,531 4.1914 -3.39%
2021-12-29 0 5.600 5.580 5.600 5.440 5.680 1,938,000 10,727,460 5.5353 4.285 4.269 4.285 4.162 4.346 2,533,028 4.2350 -0.18%
2021-12-28 0 5.610 5.600 5.610 5.550 5.820 2,391,091 13,414,378 5.6101 4.292 4.285 4.292 4.246 4.453 3,125,232 4.2923 -1.75%
2021-12-24 0 5.710 5.710 5.720 5.700 5.870 2,618,000 15,059,560 5.7523 4.369 4.369 4.376 4.361 4.491 3,421,810 4.4011 1.06%
2021-12-23 0 5.650 5.650 5.670 5.580 5.750 1,083,576 6,115,659 5.6440 4.323 4.323 4.338 4.269 4.399 1,416,268 4.3181 0.00%
2021-12-22 0 5.650 5.630 5.650 5.320 5.780 4,454,000 24,833,570 5.5756 4.323 4.307 4.323 4.070 4.422 5,821,520 4.2658 6.81%
2021-12-21 0 5.290 5.250 5.290 5.050 5.350 2,097,000 10,951,527 5.2225 4.047 4.017 4.047 3.864 4.093 2,740,846 3.9957 3.32%
2021-12-20 0 5.120 5.100 5.120 4.880 5.250 1,601,755 8,165,298 5.0977 3.917 3.902 3.917 3.734 4.017 2,093,545 3.9002 -1.54%
2021-12-17 0 5.200 5.150 5.200 5.060 5.360 2,717,000 14,174,788 5.2171 3.978 3.940 3.978 3.871 4.101 3,551,206 3.9915 -0.38%
2021-12-16 0 5.220 5.220 5.230 5.070 5.310 4,008,000 20,948,380 5.2266 3.994 3.994 4.001 3.879 4.063 5,238,584 3.9989 1.36%
2021-12-15 0 5.150 5.090 5.150 4.950 5.200 3,257,000 16,659,990 5.1151 3.940 3.894 3.940 3.787 3.978 4,257,003 3.9135 4.04%
2021-12-14 0 4.950 4.950 5.020 4.880 5.040 879,000 4,353,006 4.9522 3.787 3.787 3.841 3.734 3.856 1,148,881 3.7889 -0.20%
2021-12-13 0 4.960 4.960 5.000 4.860 5.150 1,301,000 6,553,290 5.0371 3.795 3.795 3.825 3.718 3.940 1,700,449 3.8539 -0.40%
2021-12-10 0 4.980 4.950 4.980 4.850 4.980 2,051,000 10,092,480 4.9208 3.810 3.787 3.810 3.711 3.810 2,680,722 3.7648 -1.78%
2021-12-09 0 5.070 5.070 5.080 4.940 5.090 879,965 4,402,318 5.0028 3.879 3.879 3.887 3.780 3.894 1,150,142 3.8276 1.00%
2021-12-08 0 5.020 5.010 5.030 4.910 5.100 901,000 4,495,238 4.9892 3.841 3.833 3.848 3.757 3.902 1,177,636 3.8172 -1.57%
2021-12-07 0 5.100 5.090 5.110 4.840 5.100 2,410,000 12,096,730 5.0194 3.902 3.894 3.910 3.703 3.902 3,149,947 3.8403 5.37%
2021-12-06 0 4.840 4.870 4.900 4.740 4.940 1,080,000 5,208,344 4.8225 3.703 3.726 3.749 3.627 3.780 1,411,594 3.6897 -2.02%
2021-12-03 0 4.940 4.930 4.940 4.660 5.040 1,793,000 8,792,530 4.9038 3.780 3.772 3.780 3.565 3.856 2,343,508 3.7519 6.93%
2021-12-02 0 4.620 4.610 4.620 4.550 4.720 1,191,000 5,532,709 4.6454 3.535 3.527 3.535 3.481 3.611 1,556,675 3.5542 -2.33%
2021-12-01 0 4.730 4.730 4.770 4.600 4.780 1,169,238 5,496,339 4.7008 3.619 3.619 3.649 3.519 3.657 1,528,231 3.5965 -0.42%
2021-11-30 0 4.750 4.740 4.760 4.620 4.980 1,901,000 8,983,910 4.7259 3.634 3.627 3.642 3.535 3.810 2,484,668 3.6157 -1.45%
2021-11-29 0 4.820 4.780 4.820 4.710 4.860 623,000 3,006,190 4.8253 3.688 3.657 3.688 3.604 3.718 814,281 3.6918 0.21%
2021-11-26 0 4.810 4.760 4.810 4.740 4.940 925,000 4,451,320 4.8122 3.680 3.642 3.680 3.627 3.780 1,209,005 3.6818 -1.64%
2021-11-25 0 4.890 4.870 4.890 4.710 4.890 1,078,000 5,184,310 4.8092 3.741 3.726 3.741 3.604 3.741 1,408,980 3.6795 1.87%
2021-11-24 0 4.800 4.760 4.800 4.700 4.950 1,501,000 7,196,155 4.7942 3.672 3.642 3.672 3.596 3.787 1,961,855 3.6680 -1.03%
2021-11-23 0 4.850 4.850 4.860 4.810 5.130 6,042,181 30,326,098 5.0191 3.711 3.711 3.718 3.680 3.925 7,897,323 3.8400 -5.09%
2021-11-22 0 5.110 5.100 5.110 5.060 5.200 674,000 3,465,413 5.1416 3.910 3.902 3.910 3.871 3.978 880,940 3.9338 -0.78%
2021-11-19 0 5.150 5.140 5.150 5.090 5.240 761,000 3,909,500 5.1373 3.940 3.933 3.940 3.894 4.009 994,651 3.9305 -1.15%
2021-11-18 0 5.210 5.200 5.210 5.200 5.400 638,110 3,347,629 5.2462 3.986 3.978 3.986 3.978 4.131 834,030 4.0138 -3.52%
2021-11-17 0 5.400 5.380 5.420 5.300 5.470 610,000 3,284,392 5.3842 4.131 4.116 4.147 4.055 4.185 797,289 4.1194 0.93%
2021-11-16 0 5.350 5.350 5.360 5.160 5.430 844,000 4,504,017 5.3365 4.093 4.093 4.101 3.948 4.154 1,103,135 4.0829 4.49%
2021-11-15 0 5.120 5.120 5.130 5.080 5.400 1,649,000 8,576,993 5.2013 3.917 3.917 3.925 3.887 4.131 2,155,296 3.9795 -3.58%
2021-11-12 0 5.310 5.280 5.310 5.200 5.450 1,766,000 9,394,210 5.3195 4.063 4.040 4.063 3.978 4.170 2,308,218 4.0699 1.72%
2021-11-11 0 5.220 5.220 5.240 5.100 5.250 1,372,000 7,105,575 5.1790 3.994 3.994 4.009 3.902 4.017 1,793,248 3.9624 -0.38%
2021-11-10 0 5.240 5.200 5.240 4.870 5.280 1,205,360 6,109,480 5.0686 4.009 3.978 4.009 3.726 4.040 1,575,444 3.8779 4.80%
2021-11-09 0 5.000 5.000 5.030 4.950 5.050 691,830 3,447,826 4.9836 3.825 3.825 3.848 3.787 3.864 904,244 3.8129 0.20%
2021-11-08 0 4.990 4.970 5.010 4.860 5.130 1,175,000 5,880,048 5.0043 3.818 3.803 3.833 3.718 3.925 1,535,763 3.8287 1.22%
2021-11-05 0 4.930 4.900 4.930 4.810 5.210 4,134,000 20,648,595 4.9948 3.772 3.749 3.772 3.680 3.986 5,403,270 3.8215 -5.01%
2021-11-04 0 5.190 5.140 5.190 5.010 5.190 1,361,000 6,919,630 5.0842 3.971 3.933 3.971 3.833 3.971 1,778,870 3.8899 0.78%
2021-11-03 0 5.150 5.130 5.150 5.010 5.190 1,315,000 6,701,320 5.0961 3.940 3.925 3.940 3.833 3.971 1,718,747 3.8990 1.38%
2021-11-02 0 5.080 5.070 5.080 5.020 5.300 2,329,000 12,048,730 5.1733 3.887 3.879 3.887 3.841 4.055 3,044,077 3.9581 -2.31%
2021-11-01 0 5.200 5.200 5.240 5.160 5.440 2,122,500 11,116,585 5.2375 3.978 3.978 4.009 3.948 4.162 2,774,175 4.0072 -4.76%
2021-10-29 0 5.460 5.420 5.460 5.110 5.460 2,089,000 11,137,028 5.3313 4.177 4.147 4.177 3.910 4.177 2,730,390 4.0789 4.20%
2021-10-28 0 5.240 5.230 5.240 5.200 5.500 3,137,000 16,636,045 5.3032 4.009 4.001 4.009 3.978 4.208 4,100,159 4.0574 -4.73%
2021-10-27 0 5.500 5.490 5.500 5.440 5.640 2,671,000 14,760,977 5.5264 4.208 4.200 4.208 4.162 4.315 3,491,082 4.2282 -1.26%
2021-10-26 0 5.570 5.550 5.570 5.380 5.730 3,177,000 17,472,175 5.4996 4.262 4.246 4.262 4.116 4.384 4,152,440 4.2077 -1.76%
2021-10-25 0 5.670 5.610 5.670 5.470 5.760 2,213,000 12,421,290 5.6129 4.338 4.292 4.338 4.185 4.407 2,892,462 4.2944 0.00%
2021-10-22 0 5.670 5.630 5.670 5.600 5.880 2,549,000 14,413,875 5.6547 4.338 4.307 4.338 4.285 4.499 3,331,624 4.3264 -2.41%
2021-10-21 0 5.810 5.800 5.810 5.560 5.870 6,704,000 38,291,300 5.7117 4.445 4.438 4.445 4.254 4.491 8,762,342 4.3700 1.40%
2021-10-20 0 5.730 5.710 5.730 5.630 6.100 5,469,000 31,764,555 5.8081 4.384 4.369 4.384 4.307 4.667 7,148,158 4.4437 -7.28%
2021-10-19 0 6.180 6.160 6.180 5.850 6.190 2,737,531 16,613,346 6.0687 4.728 4.713 4.728 4.476 4.736 3,578,040 4.6431 1.98%
2021-10-18 0 6.060 6.050 6.060 5.830 6.080 2,785,000 16,418,597 5.8954 4.636 4.629 4.636 4.460 4.652 3,640,084 4.5105 1.51%
2021-10-15 0 5.970 5.950 5.970 5.800 6.270 4,381,000 25,927,480 5.9182 4.568 4.552 4.568 4.438 4.797 5,726,107 4.5279 -0.17%
2021-10-12 0 5.980 5.980 5.990 5.930 6.160 2,866,000 17,214,005 6.0063 4.575 4.575 4.583 4.537 4.713 3,745,953 4.5954 1.01%
2021-10-11 0 5.920 5.910 5.920 5.890 6.270 3,868,000 23,147,135 5.9843 4.529 4.522 4.529 4.506 4.797 5,055,599 4.5785 -3.74%
2021-10-08 0 6.150 6.120 6.150 5.980 6.270 3,464,000 21,270,997 6.1406 4.705 4.682 4.705 4.575 4.797 4,527,559 4.6981 1.82%
2021-10-07 0 6.040 6.030 6.040 5.940 6.580 6,852,000 41,851,520 6.1079 4.621 4.614 4.621 4.545 5.034 8,955,783 4.6731 -4.88%
2021-10-06 0 6.350 6.310 6.350 6.330 7.260 9,097,000 61,614,250 6.7730 4.858 4.828 4.858 4.843 5.555 11,890,069 5.1820 -4.08%
2021-10-05 0 6.620 6.600 6.620 6.150 6.680 6,612,891 43,203,241 6.5332 5.065 5.050 5.065 4.705 5.111 8,643,260 4.9985 4.58%
2021-10-04 0 6.330 6.280 6.330 5.820 6.400 5,370,000 33,228,710 6.1878 4.843 4.805 4.843 4.453 4.897 7,018,761 4.7343 3.77%
2021-09-30 0 6.100 6.070 6.100 5.790 6.100 2,198,000 13,152,317 5.9838 4.667 4.644 4.667 4.430 4.667 2,872,856 4.5781 2.69%
2021-09-29 0 5.940 5.930 5.940 5.820 6.170 3,208,000 19,082,865 5.9485 4.545 4.537 4.545 4.453 4.721 4,192,958 4.5512 -3.41%
2021-09-28 0 6.150 6.130 6.150 5.830 6.150 3,546,000 21,406,740 6.0369 4.705 4.690 4.705 4.460 4.705 4,634,735 4.6188 4.77%
2021-09-27 0 5.870 5.860 5.880 5.650 6.100 4,475,000 26,192,365 5.8530 4.491 4.483 4.499 4.323 4.667 5,848,968 4.4781 -0.68%
2021-09-24 0 5.910 5.910 5.920 5.640 6.650 6,462,087 39,741,320 6.1499 4.522 4.522 4.529 4.315 5.088 8,446,154 4.7053 -7.66%
2021-09-23 0 6.400 6.390 6.400 6.110 6.450 7,079,000 44,761,685 6.3232 4.897 4.889 4.897 4.675 4.935 9,252,479 4.8378 6.31%
2021-09-21 0 6.020 6.010 6.050 5.800 6.100 1,607,000 9,582,797 5.9632 4.606 4.598 4.629 4.438 4.667 2,100,400 4.5624 -0.33%
2021-09-20 0 6.040 6.000 6.040 5.800 6.250 3,042,000 18,098,487 5.9495 4.621 4.591 4.621 4.438 4.782 3,975,991 4.5519 -1.79%
2021-09-17 0 6.150 6.100 6.150 5.860 6.250 4,917,118 29,859,393 6.0725 4.705 4.667 4.705 4.483 4.782 6,426,830 4.6461 -1.28%
2021-09-16 0 6.230 6.230 6.250 6.050 6.810 7,598,000 48,423,480 6.3732 4.767 4.767 4.782 4.629 5.210 9,930,829 4.8761 -4.01%
2021-09-15 0 6.490 6.440 6.490 6.370 6.730 5,262,000 34,136,270 6.4873 4.965 4.927 4.965 4.874 5.149 6,877,602 4.9634 -4.42%
2021-09-14 0 6.790 6.760 6.790 6.710 7.260 6,098,000 42,130,049 6.9088 5.195 5.172 5.195 5.134 5.555 7,970,281 5.2859 -6.34%
2021-09-13 0 7.250 7.200 7.250 6.930 7.350 9,888,681 70,915,398 7.1714 5.547 5.509 5.547 5.302 5.623 12,924,822 5.4868 3.28%
2021-09-10 0 7.020 7.020 7.080 6.470 7.190 11,965,800 83,294,497 6.9610 5.371 5.371 5.417 4.950 5.501 15,639,683 5.3258 9.35%
2021-09-09 0 6.420 6.410 6.420 5.950 6.610 11,394,100 73,184,663 6.4230 4.912 4.904 4.912 4.552 5.057 14,892,452 4.9142 9.00%
2021-09-08 0 5.890 5.860 5.890 5.680 6.100 5,224,000 30,997,780 5.9337 4.506 4.483 4.506 4.346 4.667 6,827,935 4.5398 2.61%
2021-09-07 0 5.740 5.740 5.750 5.650 5.870 2,541,000 14,656,393 5.7680 4.392 4.392 4.399 4.323 4.491 3,321,168 4.4130 1.59%
2021-09-06 0 5.650 5.630 5.650 5.400 6.030 6,736,000 38,024,042 5.6449 4.323 4.307 4.323 4.131 4.614 8,804,167 4.3189 -4.24%
2021-09-03 0 5.900 5.860 5.900 5.780 6.150 2,115,000 12,568,390 5.9425 4.514 4.483 4.514 4.422 4.705 2,764,373 4.5466 -2.80%
2021-09-02 0 6.070 6.070 6.090 5.900 6.220 3,175,000 19,226,050 6.0554 4.644 4.644 4.659 4.514 4.759 4,149,826 4.6330 0.66%
2021-09-01 0 6.030 6.030 6.050 5.780 6.190 5,933,158 35,707,140 6.0182 4.614 4.614 4.629 4.422 4.736 7,754,827 4.6045 4.33%
2021-08-31 0 5.780 5.780 5.820 5.340 5.850 2,735,650 15,387,387 5.6248 4.422 4.422 4.453 4.086 4.476 3,575,582 4.3035 4.52%
2021-08-30 0 5.530 5.510 5.530 5.350 5.680 3,477,000 19,110,540 5.4963 4.231 4.216 4.231 4.093 4.346 4,544,550 4.2052 1.65%
2021-08-27 0 5.440 5.390 5.440 5.280 5.590 1,369,000 7,395,640 5.4022 4.162 4.124 4.162 4.040 4.277 1,789,327 4.1332 0.93%
2021-08-26 0 5.390 5.360 5.390 5.320 5.880 3,199,000 17,845,800 5.5786 4.124 4.101 4.124 4.070 4.499 4,181,195 4.2681 -2.53%
2021-08-25 0 5.530 5.510 5.530 5.290 5.530 1,044,000 5,645,600 5.4077 4.231 4.216 4.231 4.047 4.231 1,364,541 4.1374 1.10%
2021-08-24 0 5.470 5.460 5.470 5.400 5.610 1,612,168 8,847,952 5.4882 4.185 4.177 4.185 4.131 4.292 2,107,155 4.1990 -0.18%
2021-08-23 0 5.480 5.470 5.480 5.400 5.750 2,297,000 12,875,770 5.6055 4.193 4.185 4.193 4.131 4.399 3,002,252 4.2887 -0.18%
2021-08-20 0 5.490 5.480 5.490 4.910 5.610 5,968,000 31,062,460 5.2048 4.200 4.193 4.200 3.757 4.292 7,800,366 3.9822 -1.79%
2021-08-19 0 5.590 5.590 5.620 5.510 5.980 3,664,000 21,017,125 5.7361 4.277 4.277 4.300 4.216 4.575 4,788,965 4.3887 -3.45%
2021-08-18 0 5.790 5.760 5.790 5.720 6.190 3,439,065 20,445,897 5.9452 4.430 4.407 4.430 4.376 4.736 4,494,968 4.5486 -0.17%
2021-08-17 0 5.800 5.800 5.830 5.730 6.530 5,088,000 30,738,573 6.0414 4.438 4.438 4.460 4.384 4.996 6,650,178 4.6222 -10.36%
2021-08-16 0 6.470 6.440 6.470 6.100 6.690 8,261,000 53,012,751 6.4172 4.950 4.927 4.950 4.667 5.118 10,797,391 4.9098 5.89%
2021-08-13 0 6.110 6.080 6.110 5.070 6.200 11,244,000 64,127,820 5.7033 4.675 4.652 4.675 3.879 4.744 14,696,267 4.3635 20.28%
2021-08-12 0 5.080 5.080 5.090 4.990 5.370 3,891,000 20,077,420 5.1600 3.887 3.887 3.894 3.818 4.109 5,085,661 3.9478 -0.59%
2021-08-11 0 5.110 5.100 5.110 4.630 5.180 4,646,000 23,161,900 4.9853 3.910 3.902 3.910 3.542 3.963 6,072,470 3.8142 10.13%
2021-08-10 0 4.640 4.640 4.660 4.200 4.750 9,487,000 42,244,503 4.4529 3.550 3.550 3.565 3.213 3.634 12,399,812 3.4069 7.16%
2021-08-09 0 4.330 4.320 4.340 4.270 4.500 5,736,732 24,996,477 4.3573 3.313 3.305 3.321 3.267 3.443 7,498,092 3.3337 1.17%
2021-08-06 0 4.280 4.270 4.280 4.180 4.530 3,989,000 17,024,350 4.2678 3.275 3.267 3.275 3.198 3.466 5,213,750 3.2653 -3.60%
2021-08-05 0 4.440 4.440 4.480 4.200 4.600 6,374,118 28,438,747 4.4616 3.397 3.397 3.428 3.213 3.519 8,331,176 3.4135 3.50%
2021-08-04 0 4.290 4.290 4.300 4.090 4.360 2,463,000 10,444,650 4.2406 3.282 3.282 3.290 3.129 3.336 3,219,220 3.2445 4.89%
2021-08-03 0 4.090 4.090 4.130 4.080 4.200 2,264,000 9,326,470 4.1195 3.129 3.129 3.160 3.122 3.213 2,959,120 3.1518 -2.62%
2021-08-02 0 4.200 4.180 4.200 4.100 4.270 2,196,000 9,214,545 4.1961 3.213 3.198 3.213 3.137 3.267 2,870,242 3.2104 1.20%
2021-07-30 0 4.150 4.140 4.150 4.010 4.270 6,278,000 25,666,780 4.0884 3.175 3.167 3.175 3.068 3.267 8,205,546 3.1280 -3.49%
2021-07-29 0 4.300 4.260 4.300 4.150 4.460 2,694,000 11,670,130 4.3319 3.290 3.259 3.290 3.175 3.412 3,521,144 3.3143 5.65%
2021-07-28 0 4.070 4.040 4.080 3.750 4.200 3,921,000 15,484,790 3.9492 3.114 3.091 3.122 2.869 3.213 5,124,872 3.0215 1.24%
2021-07-27 0 4.020 3.950 4.020 3.860 4.470 4,076,000 17,013,590 4.1741 3.076 3.022 3.076 2.953 3.420 5,327,462 3.1936 -6.73%
2021-07-26 0 4.310 4.270 4.310 4.220 4.480 3,978,000 17,163,670 4.3146 3.298 3.267 3.298 3.229 3.428 5,199,373 3.3011 -0.23%
2021-07-23 0 4.320 4.320 4.340 4.280 4.510 1,787,000 7,840,890 4.3877 3.305 3.305 3.321 3.275 3.451 2,335,666 3.3570 -0.92%
2021-07-22 0 4.360 4.360 4.380 4.290 4.580 2,903,772 12,834,703 4.4200 3.336 3.336 3.351 3.282 3.504 3,795,323 3.3817 -0.68%
2021-07-21 0 4.390 4.390 4.410 4.370 4.530 1,476,000 6,565,900 4.4484 3.359 3.359 3.374 3.343 3.466 1,929,179 3.4035 -0.90%
2021-07-20 0 4.430 4.430 4.440 4.320 4.520 2,387,000 10,545,970 4.4181 3.389 3.389 3.397 3.305 3.458 3,119,885 3.3802 -1.99%
2021-07-19 0 4.520 4.510 4.520 4.490 4.710 1,956,000 8,983,070 4.5926 3.458 3.451 3.458 3.435 3.604 2,556,554 3.5137 -3.83%
2021-07-16 0 4.700 4.680 4.700 4.680 4.860 1,579,000 7,506,600 4.7540 3.596 3.581 3.596 3.581 3.718 2,063,803 3.6373 -2.49%
2021-07-15 0 4.820 4.810 4.820 4.790 4.990 2,102,000 10,225,810 4.8648 3.688 3.680 3.688 3.665 3.818 2,747,381 3.7220 -2.03%
2021-07-14 0 4.920 4.920 4.930 4.900 5.140 1,766,000 8,823,950 4.9966 3.764 3.764 3.772 3.749 3.933 2,308,218 3.8228 -4.47%
2021-07-13 0 5.150 5.140 5.150 5.070 5.280 1,526,000 7,864,230 5.1535 3.940 3.933 3.940 3.879 4.040 1,994,531 3.9429 -2.09%
2021-07-12 0 5.260 5.240 5.260 4.920 5.280 4,106,000 21,097,180 5.1381 4.024 4.009 4.024 3.764 4.040 5,366,673 3.9311 7.35%
2021-07-09 0 4.900 4.850 4.900 4.660 4.920 1,892,000 9,135,460 4.8285 3.749 3.711 3.749 3.565 3.764 2,472,904 3.6942 2.08%
2021-07-08 0 4.800 4.790 4.800 4.710 5.040 8,927,000 42,134,990 4.7199 3.672 3.665 3.672 3.604 3.856 11,667,874 3.6112 -1.03%
2021-07-07 0 4.850 4.800 4.850 4.740 5.380 5,409,000 26,647,500 4.9265 3.711 3.672 3.711 3.627 4.116 7,069,736 3.7692 -4.15%
2021-07-06 0 5.060 4.910 5.060 4.690 5.140 7,816,649 38,922,440 4.9794 3.871 3.757 3.871 3.588 3.933 10,216,610 3.8097 9.05%
2021-07-05 0 4.640 4.640 4.650 4.330 4.690 1,533,000 7,008,480 4.5717 3.550 3.550 3.558 3.313 3.588 2,003,680 3.4978 5.45%
2021-07-02 0 4.400 4.400 4.440 4.390 4.730 2,634,000 11,878,880 4.5098 3.366 3.366 3.397 3.359 3.619 3,442,722 3.4504 -0.90%
2021-06-30 0 4.440 4.440 4.450 4.300 4.500 1,924,000 8,439,920 4.3867 3.397 3.397 3.405 3.290 3.443 2,514,729 3.3562 1.83%
2021-06-29 0 4.360 4.360 4.430 4.360 4.660 1,768,000 7,928,600 4.4845 3.336 3.336 3.389 3.336 3.565 2,310,832 3.4311 -1.83%
2021-06-28 0 4.560 4.560 4.640 4.400 4.800 2,682,000 12,338,850 4.6006 3.398 3.398 3.458 3.279 3.577 3,599,245 3.4282 -4.00%
2021-06-25 0 4.750 4.750 4.770 4.670 5.070 4,215,000 20,419,270 4.8444 3.539 3.539 3.554 3.480 3.778 5,656,532 3.6099 0.21%
2021-06-24 0 4.740 4.740 4.750 4.540 4.820 3,024,000 14,247,980 4.7116 3.532 3.532 3.539 3.383 3.592 4,058,209 3.5109 3.72%
2021-06-23 0 4.570 4.570 4.580 4.380 4.600 2,164,000 9,807,540 4.5321 3.405 3.405 3.413 3.264 3.428 2,904,089 3.3771 5.54%
2021-06-22 0 4.330 4.330 4.380 4.310 4.510 3,578,000 15,764,320 4.4059 3.227 3.227 3.264 3.212 3.361 4,801,678 3.2831 0.70%
2021-06-21 0 4.300 4.300 4.340 4.170 4.460 5,919,000 25,394,710 4.2904 3.204 3.204 3.234 3.107 3.323 7,943,301 3.1970 -0.46%
2021-06-18 0 4.320 4.300 4.320 4.200 4.540 4,298,000 18,487,069 4.3013 3.219 3.204 3.219 3.130 3.383 5,767,918 3.2052 -4.21%
2021-06-17 0 4.510 4.510 4.570 4.500 4.720 4,911,000 22,631,731 4.6084 3.361 3.361 3.405 3.353 3.517 6,590,564 3.4340 -0.66%
2021-06-16 0 4.540 4.540 4.550 4.530 4.760 6,211,000 28,759,497 4.6304 3.383 3.383 3.390 3.376 3.547 8,335,165 3.4504 0.22%
2021-06-15 0 4.530 4.530 4.550 4.530 4.900 5,946,000 27,898,771 4.6920 3.376 3.376 3.390 3.376 3.651 7,979,535 3.4963 -3.21%
2021-06-11 0 4.680 4.680 4.720 4.390 5.080 11,365,000 54,443,618 4.7905 3.487 3.487 3.517 3.271 3.785 15,251,835 3.5696 6.61%
2021-06-10 0 4.390 4.390 4.430 4.200 4.580 5,678,000 25,167,174 4.4324 3.271 3.271 3.301 3.130 3.413 7,619,879 3.3028 3.05%
2021-06-09 0 4.260 4.260 4.280 3.990 4.380 8,679,000 37,048,497 4.2688 3.174 3.174 3.189 2.973 3.264 11,647,222 3.1809 5.97%
2021-06-08 0 4.020 4.020 4.030 3.940 4.200 4,195,000 17,015,134 4.0561 2.996 2.996 3.003 2.936 3.130 5,629,692 3.0224 -0.50%
2021-06-07 0 4.040 4.010 4.040 3.810 4.120 11,283,000 45,355,162 4.0198 3.010 2.988 3.010 2.839 3.070 15,141,791 2.9954 7.16%
2021-06-04 0 3.770 3.770 3.780 3.730 3.870 4,886,000 18,571,750 3.8010 2.809 2.809 2.817 2.779 2.884 6,557,014 2.8323 -0.79%
2021-06-03 0 3.800 3.800 3.810 3.650 4.050 6,863,000 26,726,900 3.8943 2.832 2.832 2.839 2.720 3.018 9,210,149 2.9019 4.11%
2021-06-02 0 3.650 3.650 3.660 3.500 3.790 3,656,000 13,432,890 3.6742 2.720 2.720 2.727 2.608 2.824 4,906,354 2.7379 5.49%
2021-06-01 0 3.460 3.460 3.480 3.460 3.570 2,263,000 7,959,920 3.5174 2.578 2.578 2.593 2.578 2.660 3,036,947 2.6210 0.00%
2021-05-31 0 3.460 3.460 3.480 3.430 3.530 2,795,000 9,680,730 3.4636 2.578 2.578 2.593 2.556 2.630 3,750,891 2.5809 0.00%
2021-05-28 0 3.460 3.450 3.460 3.440 3.600 882,000 3,081,060 3.4933 2.578 2.571 2.578 2.563 2.683 1,183,644 2.6030 -1.14%
2021-05-27 0 3.500 3.450 3.500 3.450 3.530 1,444,158 5,012,130 3.4706 2.608 2.571 2.608 2.571 2.630 1,938,061 2.5862 -0.28%
2021-05-26 0 3.510 3.510 3.520 3.480 3.550 1,060,000 3,735,920 3.5245 2.615 2.615 2.623 2.593 2.645 1,422,520 2.6263 0.86%
2021-05-25 0 3.480 3.460 3.480 3.360 3.490 2,218,000 7,632,780 3.4413 2.593 2.578 2.593 2.504 2.601 2,976,557 2.5643 0.87%
2021-05-24 0 3.450 3.450 3.470 3.450 3.530 1,337,000 4,639,900 3.4704 2.571 2.571 2.586 2.571 2.630 1,794,255 2.5860 -2.54%
2021-05-21 0 3.540 3.540 3.570 3.450 3.570 2,064,000 7,256,100 3.5156 2.638 2.638 2.660 2.571 2.660 2,769,889 2.6196 -0.28%
2021-05-20 0 3.550 3.540 3.550 3.500 3.630 2,485,000 8,817,730 3.5484 2.645 2.638 2.645 2.608 2.705 3,334,871 2.6441 -1.39%
2021-05-18 0 3.600 3.580 3.600 3.560 3.750 3,436,552 12,468,104 3.6281 2.683 2.668 2.683 2.653 2.794 4,611,854 2.7035 -0.28%
2021-05-17 0 3.610 3.610 3.630 3.460 3.690 3,607,000 12,975,260 3.5972 2.690 2.690 2.705 2.578 2.750 4,840,596 2.6805 -0.55%
2021-05-14 0 3.630 3.630 3.650 3.580 3.930 4,805,652 18,091,720 3.7647 2.705 2.705 2.720 2.668 2.928 6,449,187 2.8053 1.40%
2021-05-13 0 3.580 3.540 3.580 3.500 3.610 1,863,000 6,584,790 3.5345 2.668 2.638 2.668 2.608 2.690 2,500,147 2.6338 -0.83%
2021-05-12 0 3.610 3.610 3.640 3.400 3.640 3,745,690 13,078,996 3.4917 2.690 2.690 2.712 2.534 2.712 5,026,718 2.6019 3.74%
2021-05-11 0 3.480 3.480 3.490 3.420 3.550 2,482,310 8,660,717 3.4890 2.593 2.593 2.601 2.548 2.645 3,331,261 2.5998 -0.29%
2021-05-10 0 3.490 3.490 3.510 3.420 3.580 3,196,000 11,132,102 3.4831 2.601 2.601 2.615 2.548 2.668 4,289,033 2.5955 2.65%
2021-05-07 0 3.400 3.400 3.430 3.400 3.500 1,140,000 3,916,141 3.4352 2.534 2.534 2.556 2.534 2.608 1,529,881 2.5598 -2.58%
2021-05-06 0 3.490 3.490 3.520 3.450 3.590 820,868 2,874,186 3.5014 2.601 2.601 2.623 2.571 2.675 1,101,605 2.6091 -0.57%
2021-05-05 0 3.510 3.500 3.510 3.510 3.590 458,000 1,625,260 3.5486 2.615 2.608 2.615 2.615 2.675 614,636 2.6443 -1.40%
2021-05-04 0 3.560 3.540 3.560 3.490 3.580 408,000 1,447,040 3.5467 2.653 2.638 2.653 2.601 2.668 547,536 2.6428 1.14%
2021-05-03 0 3.520 3.510 3.520 3.480 3.630 1,194,000 4,194,540 3.5130 2.623 2.615 2.623 2.593 2.705 1,602,349 2.6177 -3.56%
2021-04-30 0 3.650 3.580 3.650 3.550 3.730 2,455,000 8,870,600 3.6133 2.720 2.668 2.720 2.645 2.779 3,294,611 2.6925 0.83%
2021-04-29 0 3.620 3.600 3.620 3.540 3.690 1,947,000 7,027,150 3.6092 2.697 2.683 2.697 2.638 2.750 2,612,875 2.6894 -0.28%
2021-04-28 0 3.630 3.600 3.630 3.590 3.680 3,417,000 12,382,180 3.6237 2.705 2.683 2.705 2.675 2.742 4,585,616 2.7002 0.83%
2021-04-27 0 3.600 3.550 3.600 3.580 3.680 2,549,000 9,218,589 3.6166 2.683 2.645 2.683 2.668 2.742 3,420,759 2.6949 -0.55%
2021-04-26 0 3.620 3.620 3.660 3.600 3.740 2,629,000 9,607,660 3.6545 2.697 2.697 2.727 2.683 2.787 3,528,119 2.7232 0.28%
2021-04-23 0 3.610 3.610 3.620 3.500 3.800 3,403,366 12,435,039 3.6537 2.690 2.690 2.697 2.608 2.832 4,567,319 2.7226 3.74%
2021-04-22 0 3.480 3.460 3.480 3.450 3.600 7,355,000 25,667,600 3.4898 2.593 2.578 2.593 2.571 2.683 9,870,413 2.6005 0.00%
2021-04-21 0 3.480 3.460 3.480 3.450 3.600 1,708,000 5,965,990 3.4930 2.593 2.578 2.593 2.571 2.683 2,292,137 2.6028 -1.97%
2021-04-20 0 3.550 3.540 3.550 3.530 3.670 2,261,760 8,110,391 3.5859 2.645 2.638 2.645 2.630 2.735 3,035,283 2.6720 -1.66%
2021-04-19 0 3.610 3.610 3.640 3.540 3.680 3,546,000 12,739,270 3.5926 2.690 2.690 2.712 2.638 2.742 4,758,734 2.6770 3.14%
2021-04-16 0 3.500 3.500 3.530 3.450 3.580 2,857,000 10,009,550 3.5035 2.608 2.608 2.630 2.571 2.668 3,834,095 2.6107 -0.85%
2021-04-15 0 3.530 3.500 3.530 3.490 3.880 1,573,000 5,535,150 3.5188 2.630 2.608 2.630 2.601 2.891 2,110,967 2.6221 -1.67%
2021-04-14 0 3.590 3.550 3.590 3.530 3.700 2,664,000 9,509,670 3.5697 2.675 2.645 2.675 2.630 2.757 3,575,089 2.6600 -2.71%
2021-04-13 0 3.690 3.690 3.700 3.600 3.910 5,232,000 19,527,980 3.7324 2.750 2.750 2.757 2.683 2.914 7,021,346 2.7812 6.96%
2021-04-12 0 3.450 3.410 3.450 3.330 3.540 568,000 1,949,590 3.4324 2.571 2.541 2.571 2.481 2.638 762,256 2.5577 -3.09%
2021-04-09 0 3.560 3.500 3.560 3.500 3.650 601,000 2,126,050 3.5375 2.653 2.608 2.653 2.608 2.720 806,542 2.6360 -1.11%
2021-04-08 0 3.600 3.570 3.600 3.580 3.700 1,593,979 5,751,854 3.6085 2.683 2.660 2.683 2.668 2.757 2,139,121 2.6889 -0.83%
2021-04-07 0 3.630 3.590 3.650 3.580 3.820 1,531,000 5,608,540 3.6633 2.705 2.675 2.720 2.668 2.846 2,054,603 2.7297 -2.68%
2021-04-01 0 3.730 3.690 3.730 3.690 3.840 1,300,000 4,858,665 3.7374 2.779 2.750 2.779 2.750 2.861 1,744,601 2.7850 -2.61%
2021-03-31 0 3.830 3.770 3.830 3.800 3.900 431,000 1,650,470 3.8294 2.854 2.809 2.854 2.832 2.906 578,402 2.8535 1.06%
2021-03-30 0 3.790 3.790 3.800 3.430 3.810 1,109,000 3,960,660 3.5714 2.824 2.824 2.832 2.556 2.839 1,488,278 2.6612 6.16%
2021-03-29 0 3.570 3.510 3.570 3.500 3.800 661,000 2,352,785 3.5594 2.660 2.615 2.660 2.608 2.832 887,062 2.6523 -2.19%
2021-03-26 0 3.650 3.630 3.650 3.620 3.700 1,321,000 4,827,390 3.6543 2.720 2.705 2.720 2.697 2.757 1,772,783 2.7231 -1.88%
2021-03-25 0 3.720 3.690 3.760 3.630 3.900 475,000 1,765,610 3.7171 2.772 2.750 2.802 2.705 2.906 637,450 2.7698 -0.27%
2021-03-24 0 3.730 3.700 3.730 3.640 3.850 1,009,000 3,758,680 3.7252 2.779 2.757 2.779 2.712 2.869 1,354,078 2.7758 -4.11%
2021-03-23 0 3.890 3.850 3.890 3.830 4.120 1,740,000 6,894,950 3.9626 2.899 2.869 2.899 2.854 3.070 2,335,081 2.9528 -2.75%
2021-03-22 0 4.000 3.970 4.000 3.800 4.010 400,000 1,581,590 3.9540 2.981 2.958 2.981 2.832 2.988 536,800 2.9463 5.26%
2021-03-19 0 3.800 3.710 3.800 3.710 4.000 1,282,025 4,861,076 3.7917 2.832 2.765 2.832 2.765 2.981 1,720,478 2.8254 -5.71%
2021-03-18 0 4.030 4.000 4.030 3.900 4.040 1,374,000 5,480,540 3.9887 3.003 2.981 3.003 2.906 3.010 1,843,909 2.9722 3.87%
2021-03-17 0 3.880 3.870 3.880 3.860 3.940 1,209,000 4,712,190 3.8976 2.891 2.884 2.891 2.876 2.936 1,622,479 2.9043 0.26%
2021-03-16 0 3.870 3.850 3.910 3.860 3.910 425,000 1,645,500 3.8718 2.884 2.869 2.914 2.876 2.914 570,350 2.8851 0.00%
2021-03-15 0 3.870 3.850 3.870 3.830 3.990 910,000 3,555,420 3.9071 2.884 2.869 2.884 2.854 2.973 1,221,220 2.9114 -2.03%
2021-03-12 0 3.950 3.890 3.950 3.900 3.950 516,000 2,021,520 3.9177 2.943 2.899 2.943 2.906 2.943 692,472 2.9193 0.77%
2021-03-11 0 3.920 3.880 3.920 3.900 4.040 933,000 3,666,160 3.9294 2.921 2.891 2.921 2.906 3.010 1,252,086 2.9280 0.51%
2021-03-10 0 3.900 3.800 3.900 3.800 3.920 773,000 2,978,390 3.8530 2.906 2.832 2.906 2.832 2.921 1,037,366 2.8711 0.00%
2021-03-09 0 3.900 3.900 3.930 3.850 3.930 1,011,999 3,933,336 3.8867 2.906 2.906 2.928 2.869 2.928 1,358,103 2.8962 -1.52%
2021-03-08 0 3.960 3.920 3.960 3.900 4.070 759,000 3,029,370 3.9913 2.951 2.921 2.951 2.906 3.033 1,018,578 2.9741 0.25%
2021-03-05 0 3.950 3.900 3.950 3.840 4.040 962,000 3,757,240 3.9057 2.943 2.906 2.943 2.861 3.010 1,291,004 2.9103 -2.23%
2021-03-04 0 4.040 3.980 4.040 3.910 4.080 489,000 1,945,960 3.9795 3.010 2.966 3.010 2.914 3.040 656,238 2.9653 0.75%
2021-03-03 0 4.010 4.010 4.040 3.990 4.120 748,434 3,024,449 4.0410 2.988 2.988 3.010 2.973 3.070 1,004,399 3.0112 -2.43%
2021-03-02 0 4.110 4.080 4.110 4.060 4.150 497,000 2,045,790 4.1163 3.063 3.040 3.063 3.025 3.092 666,974 3.0673 -0.96%
2021-03-01 0 4.150 4.110 4.150 3.920 4.170 436,000 1,804,350 4.1384 3.092 3.063 3.092 2.921 3.107 585,112 3.0838 3.75%
2021-02-26 0 4.000 3.950 4.000 3.920 4.250 1,196,000 4,823,720 4.0332 2.981 2.943 2.981 2.921 3.167 1,605,033 3.0054 -4.76%
2021-02-25 0 4.200 4.170 4.200 4.140 4.400 1,122,000 4,793,940 4.2727 3.130 3.107 3.130 3.085 3.279 1,505,725 3.1838 1.94%
2021-02-24 0 4.120 4.110 4.120 4.100 4.540 1,937,000 8,231,690 4.2497 3.070 3.063 3.070 3.055 3.383 2,599,455 3.1667 -8.44%
2021-02-23 0 4.500 4.430 4.500 4.310 4.960 4,003,000 18,666,480 4.6631 3.353 3.301 3.353 3.212 3.696 5,372,028 3.4748 -1.53%
2021-02-22 0 4.570 4.560 4.570 4.220 4.680 6,144,000 28,049,250 4.5653 3.405 3.398 3.405 3.145 3.487 8,245,251 3.4019 6.78%
2021-02-19 0 4.280 4.200 4.280 4.180 4.500 866,000 3,717,490 4.2927 3.189 3.130 3.189 3.115 3.353 1,162,172 3.1987 3.88%
2021-02-18 0 4.120 4.120 4.190 4.110 4.600 1,710,000 7,272,760 4.2531 3.070 3.070 3.122 3.063 3.428 2,294,821 3.1692 -6.36%
2021-02-17 0 4.400 4.360 4.400 4.360 4.550 1,105,000 4,948,290 4.4781 3.279 3.249 3.279 3.249 3.390 1,482,910 3.3369 -1.12%
2021-02-16 0 4.450 4.400 4.450 4.330 4.630 2,116,000 9,492,610 4.4861 3.316 3.279 3.316 3.227 3.450 2,839,673 3.3429 0.00%
2021-02-11 0 4.450 4.450 4.500 4.330 4.800 1,936,000 8,747,020 4.5181 3.316 3.316 3.353 3.227 3.577 2,598,113 3.3667 -1.11%
2021-02-10 0 4.500 4.410 4.500 3.450 4.750 6,309,000 27,165,420 4.3058 3.353 3.286 3.353 2.571 3.539 8,466,681 3.2085 32.35%
2021-02-09 0 3.400 3.400 3.440 3.370 3.560 2,032,000 6,996,900 3.4434 2.534 2.534 2.563 2.511 2.653 2,726,945 2.5658 0.29%
2021-02-08 0 3.390 3.330 3.390 3.230 3.390 347,353 1,153,785 3.3216 2.526 2.481 2.526 2.407 2.526 466,148 2.4751 4.31%
2021-02-05 0 3.250 3.230 3.300 3.240 3.310 509,000 1,673,650 3.2881 2.422 2.407 2.459 2.414 2.466 683,078 2.4502 -1.52%
2021-02-04 0 3.300 3.270 3.300 3.230 3.380 500,680 1,652,716 3.3009 2.459 2.437 2.459 2.407 2.519 671,913 2.4597 0.30%
2021-02-03 0 3.290 3.230 3.290 3.240 3.290 49,992 162,584 3.2522 2.452 2.407 2.452 2.414 2.452 67,089 2.4234 1.23%
2021-02-02 0 3.250 3.220 3.240 3.180 3.310 684,000 2,229,990 3.2602 2.422 2.399 2.414 2.370 2.466 917,928 2.4294 1.25%
2021-02-01 0 3.210 3.210 3.300 3.140 3.410 762,000 2,503,770 3.2858 2.392 2.392 2.459 2.340 2.541 1,022,604 2.4484 0.31%
2021-01-29 0 3.200 3.200 3.240 3.150 3.240 761,000 2,435,590 3.2005 2.384 2.384 2.414 2.347 2.414 1,021,262 2.3849 1.91%
2021-01-28 0 3.140 3.110 3.140 3.060 3.400 526,000 1,702,540 3.2368 2.340 2.317 2.340 2.280 2.534 705,892 2.4119 -7.10%
2021-01-27 0 3.380 3.300 3.380 3.210 3.380 424,000 1,387,120 3.2715 2.519 2.459 2.519 2.392 2.519 569,008 2.4378 1.81%
2021-01-26 0 3.320 3.290 3.320 3.270 3.330 282,000 928,690 3.2932 2.474 2.452 2.474 2.437 2.481 378,444 2.4540 1.22%
2021-01-25 0 3.280 3.280 3.360 3.200 3.400 606,000 1,988,820 3.2819 2.444 2.444 2.504 2.384 2.534 813,252 2.4455 -3.24%
2021-01-22 0 3.390 3.330 3.400 3.270 3.670 2,889,123 10,137,840 3.5090 2.526 2.481 2.534 2.437 2.735 3,877,204 2.6147 -0.29%
2021-01-21 0 3.400 3.310 3.400 3.140 3.490 2,219,000 7,435,560 3.3509 2.534 2.466 2.534 2.340 2.601 2,977,899 2.4969 9.68%
2021-01-20 0 3.100 3.040 3.100 3.050 3.110 499,720 1,546,232 3.0942 2.310 2.265 2.310 2.273 2.317 670,624 2.3057 -1.27%
2021-01-19 0 3.140 3.080 3.140 3.040 3.150 475,000 1,464,520 3.0832 2.340 2.295 2.340 2.265 2.347 637,450 2.2975 -0.32%
2021-01-18 0 3.150 3.110 3.150 2.940 3.150 1,476,000 4,530,100 3.0692 2.347 2.317 2.347 2.191 2.347 1,980,793 2.2870 7.14%
2021-01-15 0 2.940 2.920 2.940 2.880 3.070 1,402,000 4,119,070 2.9380 2.191 2.176 2.191 2.146 2.288 1,881,485 2.1893 1.38%
2021-01-14 0 2.900 2.900 2.920 2.680 2.950 1,273,000 3,544,500 2.7844 2.161 2.161 2.176 1.997 2.198 1,708,367 2.0748 9.02%
2021-01-13 0 2.660 2.660 2.690 2.540 2.690 863,783 2,290,154 2.6513 1.982 1.982 2.004 1.893 2.004 1,159,197 1.9756 1.92%
2021-01-12 0 2.610 2.610 2.620 2.550 2.610 71,000 183,200 2.5803 1.945 1.945 1.952 1.900 1.945 95,282 1.9227 1.16%
2021-01-11 0 2.580 2.550 2.600 2.580 2.600 271,000 704,140 2.5983 1.923 1.900 1.937 1.923 1.937 363,682 1.9361 0.00%
2021-01-08 0 2.580 2.500 2.600 2.500 2.580 243,000 610,940 2.5142 1.923 1.863 1.937 1.863 1.923 326,106 1.8734 -2.27%
2021-01-07 0 2.640 2.500 2.650 2.530 2.650 24,000 61,190 2.5496 1.967 1.863 1.975 1.885 1.975 32,208 1.8998 1.54%
2021-01-06 0 2.600 2.500 2.600 2.600 2.600 138,000 358,800 2.6000 1.937 1.863 1.937 1.937 1.937 185,196 1.9374 0.00%
2021-01-05 0 2.600 2.570 2.600 2.570 2.600 38,000 98,020 2.5795 1.937 1.915 1.937 1.915 1.937 50,996 1.9221 0.78%
2021-01-04 0 2.580 2.560 2.580 2.460 2.580 94,000 235,440 2.5047 1.923 1.908 1.923 1.833 1.923 126,148 1.8664 3.20%
2020-12-31 0 2.500 2.500 2.530 2.480 2.530 133,000 331,430 2.4920 1.863 1.863 1.885 1.848 1.885 178,486 1.8569 0.00%
2020-12-30 0 2.500 2.500 2.550 2.440 2.540 583,000 1,456,480 2.4983 1.863 1.863 1.900 1.818 1.893 782,386 1.8616 -1.19%
2020-12-29 0 2.530 2.530 2.560 2.530 2.540 5,000 12,680 2.5360 1.885 1.885 1.908 1.885 1.893 6,710 1.8897 -1.17%
2020-12-28 0 2.560 2.560 2.580 2.530 2.600 289,000 739,030 2.5572 1.908 1.908 1.923 1.885 1.937 387,838 1.9055 1.19%
2020-12-24 0 2.530 2.530 2.560 2.530 2.530 2,531 6,376 2.5192 1.885 1.885 1.908 1.885 1.885 3,397 1.8772 -2.32%
2020-12-23 0 2.590 2.540 2.590 2.530 2.590 262,000 672,050 2.5651 1.930 1.893 1.930 1.885 1.930 351,604 1.9114 -0.38%
2020-12-22 0 2.600 2.550 2.600 2.600 2.600 156,000 405,600 2.6000 1.937 1.900 1.937 1.937 1.937 209,352 1.9374 0.00%
2020-12-21 0 2.600 2.550 2.600 2.550 2.600 141,000 361,090 2.5609 1.937 1.900 1.937 1.900 1.937 189,222 1.9083 1.56%
2020-12-18 0 2.560 2.560 2.590 2.560 2.590 47,656 122,923 2.5794 1.908 1.908 1.930 1.908 1.930 63,954 1.9220 -1.16%
2020-12-17 0 2.590 2.550 2.590 2.540 2.590 43,000 109,490 2.5463 1.930 1.900 1.930 1.893 1.930 57,706 1.8974 0.00%
2020-12-16 0 2.590 2.530 2.590 2.520 2.600 341,796 879,482 2.5731 1.930 1.885 1.930 1.878 1.937 458,690 1.9174 -0.38%
2020-12-15 0 2.600 2.540 2.600 2.520 2.600 187,000 475,390 2.5422 1.937 1.893 1.937 1.878 1.937 250,954 1.8943 1.56%
2020-12-14 0 2.560 2.560 2.630 2.560 2.610 147,000 380,740 2.5901 1.908 1.908 1.960 1.908 1.945 197,274 1.9300 -1.54%
2020-12-11 0 2.600 2.570 2.590 2.600 2.610 88,000 229,330 2.6060 1.937 1.915 1.930 1.937 1.945 118,096 1.9419 -0.38%
2020-12-10 0 2.610 2.570 2.610 2.540 2.610 67,000 172,450 2.5739 1.945 1.915 1.945 1.893 1.945 89,914 1.9179 1.56%
2020-12-09 0 2.570 2.570 2.620 2.550 2.570 24,000 61,350 2.5563 1.915 1.915 1.952 1.900 1.915 32,208 1.9048 -0.39%
2020-12-08 0 2.580 2.580 2.590 2.560 2.600 128,000 331,800 2.5922 1.923 1.923 1.930 1.908 1.937 171,776 1.9316 -1.53%
2020-12-07 0 2.620 2.580 2.620 2.580 2.620 26,000 67,590 2.5996 1.952 1.923 1.952 1.923 1.952 34,892 1.9371 1.55%
2020-12-04 0 2.580 2.580 2.600 2.540 2.610 454,000 1,173,430 2.5846 1.923 1.923 1.937 1.893 1.945 609,268 1.9260 -0.77%
2020-12-03 0 2.600 2.600 2.660 2.580 2.610 316,530 822,901 2.5998 1.937 1.937 1.982 1.923 1.945 424,783 1.9372 -0.76%
2020-12-02 0 2.620 2.600 2.630 2.610 2.650 162,000 428,290 2.6438 1.952 1.937 1.960 1.945 1.975 217,404 1.9700 -1.13%
2020-12-01 0 2.650 2.540 2.650 2.540 2.690 226,229 589,555 2.6060 1.975 1.893 1.975 1.893 2.004 303,599 1.9419 2.71%
2020-11-30 0 2.580 2.570 2.580 2.580 2.650 414,000 1,086,460 2.6243 1.923 1.915 1.923 1.923 1.975 555,588 1.9555 0.00%
2020-11-27 0 2.580 2.550 2.580 2.510 2.600 310,000 783,960 2.5289 1.923 1.900 1.923 1.870 1.937 416,020 1.8844 2.79%
2020-11-26 0 2.510 2.510 2.600 2.510 2.520 12,000 30,260 2.5217 1.870 1.870 1.937 1.870 1.878 16,104 1.8790 -0.40%
2020-11-25 0 2.520 2.510 2.590 2.520 2.600 704,000 1,799,000 2.5554 1.878 1.870 1.930 1.878 1.937 944,768 1.9042 -0.79%
2020-11-24 0 2.540 2.540 2.580 2.530 2.700 431,000 1,125,620 2.6116 1.893 1.893 1.923 1.885 2.012 578,402 1.9461 -3.05%
2020-11-23 0 2.620 2.620 2.710 2.620 2.700 1,251,000 3,320,300 2.6541 1.952 1.952 2.019 1.952 2.012 1,678,843 1.9777 -1.87%
2020-11-20 0 2.670 2.580 2.670 2.580 2.680 329,000 860,880 2.6167 1.990 1.923 1.990 1.923 1.997 441,518 1.9498 1.91%
2020-11-19 0 2.620 2.590 2.640 2.590 2.690 216,000 568,750 2.6331 1.952 1.930 1.967 1.930 2.004 289,872 1.9621 0.38%
2020-11-18 0 2.610 2.490 2.610 2.490 2.610 361,000 919,980 2.5484 1.945 1.855 1.945 1.855 1.945 484,462 1.8990 4.82%
2020-11-17 0 2.490 2.490 2.500 2.400 2.510 214,000 530,390 2.4785 1.855 1.855 1.863 1.788 1.870 287,188 1.8468 3.75%
2020-11-16 0 2.400 2.360 2.420 2.300 2.400 234,000 547,180 2.3384 1.788 1.759 1.803 1.714 1.788 314,028 1.7425 2.56%
2020-11-13 0 2.340 2.340 2.400 - - 0 0 - 1.744 1.744 1.788 - - 0 - 0.00%
2020-11-12 0 2.340 2.270 2.500 2.300 2.490 63,000 146,520 2.3257 1.744 1.692 1.863 1.714 1.855 84,546 1.7330 -2.09%
2020-11-11 0 2.390 2.340 2.460 2.330 2.390 60,000 141,600 2.3600 1.781 1.744 1.833 1.736 1.781 80,520 1.7586 2.58%
2020-11-10 0 2.330 2.320 2.500 2.320 2.320 5,000 11,600 2.3200 1.736 1.729 1.863 1.729 1.729 6,710 1.7288 0.43%
2020-11-09 0 2.320 2.320 2.500 2.300 2.310 203,000 467,990 2.3054 1.729 1.729 1.863 1.714 1.721 272,426 1.7179 0.87%
2020-11-06 0 2.300 2.300 2.340 2.300 2.310 20,000 46,110 2.3055 1.714 1.714 1.744 1.714 1.721 26,840 1.7180 0.88%
2020-11-05 0 2.280 2.280 2.480 - - 0 0 - 1.699 1.699 1.848 - - 0 - 0.44%
2020-11-04 0 2.270 2.270 2.500 2.270 2.270 87,076 197,495 2.2681 1.692 1.692 1.863 1.692 1.692 116,856 1.6901 1.34%
2020-11-03 0 2.240 2.240 2.310 2.220 2.290 57,000 128,090 2.2472 1.669 1.669 1.721 1.654 1.706 76,494 1.6745 -0.88%
2020-11-02 0 2.260 2.250 2.350 2.240 2.350 180,000 407,050 2.2614 1.684 1.677 1.751 1.669 1.751 241,560 1.6851 0.44%
2020-10-30 0 2.250 2.250 2.300 2.250 2.310 6,000 13,800 2.3000 1.677 1.677 1.714 1.677 1.721 8,052 1.7139 -3.85%
2020-10-29 0 2.340 2.270 2.350 2.330 2.350 24,000 56,090 2.3371 1.744 1.692 1.751 1.736 1.751 32,208 1.7415 0.00%
2020-10-28 0 2.340 2.270 2.340 2.340 2.350 453,000 1,060,070 2.3401 1.744 1.692 1.744 1.744 1.751 607,926 1.7437 0.00%
2020-10-27 0 2.340 2.270 2.400 2.250 2.390 585,000 1,334,360 2.2810 1.744 1.692 1.788 1.677 1.781 785,070 1.6997 -0.43%
2020-10-23 0 2.350 2.310 2.390 - - 0 0 - 1.751 1.721 1.781 - - 0 - -2.08%
2020-10-22 0 2.400 2.350 2.420 2.280 2.400 146,000 348,860 2.3895 1.788 1.751 1.803 1.699 1.788 195,932 1.7805 0.00%
2020-10-21 0 2.400 2.400 2.460 2.310 2.410 37,000 88,660 2.3962 1.788 1.788 1.833 1.721 1.796 49,654 1.7856 -0.83%
2020-10-20 0 2.420 2.410 2.440 2.390 2.450 102,713 250,842 2.4422 1.803 1.796 1.818 1.781 1.826 137,841 1.8198 0.83%
2020-10-19 0 2.400 2.400 2.500 2.390 2.450 299,000 727,600 2.4334 1.788 1.788 1.863 1.781 1.826 401,258 1.8133 0.42%
2020-10-16 0 2.390 2.390 2.450 2.380 2.390 36,000 85,700 2.3806 1.781 1.781 1.826 1.773 1.781 48,312 1.7739 0.42%
2020-10-15 0 2.380 2.280 2.380 - - 0 0 - 1.773 1.699 1.773 - - 0 - 0.00%
2020-10-14 0 2.380 2.360 2.440 2.380 2.380 20,223 48,121 2.3795 1.773 1.759 1.818 1.773 1.773 27,139 1.7731 -0.83%
2020-10-12 0 2.400 2.340 2.400 2.320 2.400 266,000 636,480 2.3928 1.788 1.744 1.788 1.729 1.788 356,972 1.7830 2.56%
2020-10-09 0 2.340 2.310 2.400 2.340 2.400 64,000 153,410 2.3970 1.744 1.721 1.788 1.744 1.788 85,888 1.7862 -0.85%
2020-10-08 0 2.360 2.310 2.360 2.360 2.370 35,000 82,660 2.3617 1.759 1.721 1.759 1.759 1.766 46,970 1.7598 -1.26%
2020-10-07 0 2.390 2.320 2.400 2.390 2.390 11,000 26,290 2.3900 1.781 1.729 1.788 1.781 1.781 14,762 1.7809 1.70%
2020-10-06 0 2.350 2.350 2.390 2.270 2.390 55,000 129,370 2.3522 1.751 1.751 1.781 1.692 1.781 73,810 1.7527 0.00%
2020-10-05 0 2.350 2.260 2.360 2.350 2.350 4,000 9,400 2.3500 1.751 1.684 1.759 1.751 1.751 5,368 1.7511 0.00%
2020-09-30 0 2.350 2.260 2.350 2.320 2.350 23,000 53,620 2.3313 1.751 1.684 1.751 1.729 1.751 30,866 1.7372 1.29%
2020-09-29 0 2.320 2.270 2.330 2.240 2.370 147,000 335,970 2.2855 1.729 1.692 1.736 1.669 1.766 197,274 1.7031 0.00%
2020-09-28 0 2.320 2.310 2.380 2.300 2.380 224,814 531,475 2.3641 1.729 1.721 1.773 1.714 1.773 301,700 1.7616 2.65%
2020-09-25 0 2.260 2.210 2.370 - - 0 0 - 1.684 1.647 1.766 - - 0 - 0.00%
2020-09-24 0 2.260 2.230 2.350 2.120 2.340 766,000 1,653,780 2.1590 1.684 1.662 1.751 1.580 1.744 1,027,972 1.6088 -7.00%
2020-09-23 0 2.430 2.360 2.430 2.340 2.500 618,000 1,494,750 2.4187 1.811 1.759 1.811 1.744 1.863 829,356 1.8023 -2.80%
2020-09-22 0 2.500 2.500 2.530 - - 0 0 - 1.863 1.863 1.885 - - 0 - 0.00%
2020-09-21 0 2.500 2.480 2.550 2.470 2.500 342,000 850,550 2.4870 1.863 1.848 1.900 1.841 1.863 458,964 1.8532 0.81%
2020-09-18 0 2.480 2.470 2.550 2.470 2.490 237,000 588,740 2.4841 1.848 1.841 1.900 1.841 1.855 318,054 1.8511 0.40%
2020-09-17 0 2.470 2.470 2.490 2.470 2.500 264,000 656,300 2.4860 1.841 1.841 1.855 1.841 1.863 354,288 1.8524 -2.37%
2020-09-16 0 2.530 2.500 2.530 2.500 2.530 68,000 171,950 2.5287 1.885 1.863 1.885 1.863 1.885 91,256 1.8843 -0.39%
2020-09-15 0 2.540 2.480 2.490 2.400 2.550 610,000 1,514,530 2.4828 1.893 1.848 1.855 1.788 1.900 818,620 1.8501 -0.39%
2020-09-14 0 2.550 2.460 2.560 2.550 2.580 25,000 63,790 2.5516 1.900 1.833 1.908 1.900 1.923 33,550 1.9013 0.00%
2020-09-11 0 2.550 2.540 2.550 2.470 2.550 418,000 1,058,360 2.5320 1.900 1.893 1.900 1.841 1.900 560,956 1.8867 -1.54%
2020-09-10 0 2.590 2.550 2.590 2.530 2.590 105,000 269,080 2.5627 1.930 1.900 1.930 1.885 1.930 140,910 1.9096 0.78%
2020-09-09 0 2.570 2.560 2.590 2.550 2.610 332,000 854,210 2.5729 1.915 1.908 1.930 1.900 1.945 445,544 1.9172 -1.53%
2020-09-08 0 2.610 2.570 2.610 2.590 2.610 70,000 181,930 2.5990 1.945 1.915 1.945 1.930 1.945 93,940 1.9367 0.38%
2020-09-07 0 2.600 2.550 2.600 2.550 2.600 374,000 960,940 2.5694 1.937 1.900 1.937 1.900 1.937 501,908 1.9146 1.17%
2020-09-04 0 2.570 2.570 2.610 2.560 2.610 67,000 172,550 2.5754 1.915 1.915 1.945 1.908 1.945 89,914 1.9191 -1.15%
2020-09-03 0 2.600 2.570 2.640 2.590 2.630 107,000 277,950 2.5977 1.937 1.915 1.967 1.930 1.960 143,594 1.9357 1.56%
2020-09-02 0 2.560 2.550 2.560 2.560 2.580 8,000 20,500 2.5625 1.908 1.900 1.908 1.908 1.923 10,736 1.9095 -1.16%
2020-09-01 0 2.590 2.590 2.650 2.560 2.640 272,000 703,860 2.5877 1.930 1.930 1.975 1.908 1.967 365,024 1.9283 2.37%
2020-08-31 0 2.530 2.530 2.600 2.510 2.630 396,464 1,019,063 2.5704 1.885 1.885 1.937 1.870 1.960 532,055 1.9153 -2.32%
2020-08-28 0 2.590 2.590 2.710 2.590 2.730 363,000 959,760 2.6440 1.930 1.930 2.019 1.930 2.034 487,146 1.9702 -3.00%
2020-08-27 0 2.670 2.630 2.670 2.600 2.710 606,000 1,627,560 2.6857 1.990 1.960 1.990 1.937 2.019 813,252 2.0013 2.69%
2020-08-26 0 2.600 2.600 2.620 2.530 2.600 485,000 1,249,860 2.5770 1.937 1.937 1.952 1.885 1.937 650,870 1.9203 1.17%
2020-08-25 0 2.570 2.560 2.600 2.560 2.600 252,728 653,017 2.5839 1.915 1.908 1.937 1.908 1.937 339,161 1.9254 -1.15%
2020-08-24 0 2.600 2.580 2.600 2.570 2.670 277,000 723,500 2.6119 1.937 1.923 1.937 1.915 1.990 371,734 1.9463 0.78%
2020-08-21 0 2.580 2.550 2.620 2.490 2.600 48,000 123,010 2.5627 1.923 1.900 1.952 1.855 1.937 64,416 1.9096 0.78%
2020-08-20 0 2.560 2.560 2.650 2.560 2.680 52,000 135,930 2.6140 1.908 1.908 1.975 1.908 1.997 69,784 1.9479 -4.48%
2020-08-19 0 2.680 2.550 2.690 2.630 2.690 339,000 906,910 2.6753 1.997 1.900 2.004 1.960 2.004 454,938 1.9935 3.47%
2020-08-18 0 2.590 2.590 2.620 2.520 2.590 69,000 177,020 2.5655 1.930 1.930 1.952 1.878 1.930 92,598 1.9117 0.00%
2020-08-17 0 2.590 2.560 2.600 2.450 2.660 316,000 804,120 2.5447 1.930 1.908 1.937 1.826 1.982 424,072 1.8962 5.71%
2020-08-14 0 2.450 2.430 2.500 2.430 2.450 172,000 420,910 2.4472 1.826 1.811 1.863 1.811 1.826 230,824 1.8235 0.82%
2020-08-13 0 2.430 2.390 2.440 2.390 2.440 152,000 365,940 2.4075 1.811 1.781 1.818 1.781 1.818 203,984 1.7940 0.00%
2020-08-12 0 2.430 2.380 2.440 - - 0 0 - 1.811 1.773 1.818 - - 0 - -0.82%
2020-08-11 0 2.450 2.380 2.450 2.380 2.450 146,000 356,780 2.4437 1.826 1.773 1.826 1.773 1.826 195,932 1.8209 1.24%
2020-08-10 0 2.420 2.410 2.420 2.370 2.420 90,000 214,950 2.3883 1.803 1.796 1.803 1.766 1.803 120,780 1.7797 -0.82%
2020-08-07 0 2.440 2.410 2.440 2.440 2.500 83,000 205,570 2.4767 1.818 1.796 1.818 1.818 1.863 111,386 1.8456 -0.41%
2020-08-06 0 2.450 2.450 2.490 2.390 2.450 359,000 866,900 2.4148 1.826 1.826 1.855 1.781 1.826 481,778 1.7994 -0.41%
2020-08-05 0 2.460 2.420 2.470 2.360 2.520 313,000 767,860 2.4532 1.833 1.803 1.841 1.759 1.878 420,046 1.8280 0.41%
2020-08-04 0 2.450 2.420 2.450 2.370 2.500 1,279,488 3,110,701 2.4312 1.826 1.803 1.826 1.766 1.863 1,717,073 1.8116 7.93%
2020-08-03 0 2.270 2.270 2.310 2.240 2.310 220,000 497,120 2.2596 1.692 1.692 1.721 1.669 1.721 295,240 1.6838 3.65%
2020-07-31 0 2.190 2.250 2.380 2.190 2.190 2,000 4,380 2.1900 1.632 1.677 1.773 1.632 1.632 2,684 1.6319 0.00%
2020-07-30 0 2.190 2.080 2.130 2.170 2.350 70,000 157,350 2.2479 1.632 1.550 1.587 1.617 1.751 93,940 1.6750 -6.01%
2020-07-29 0 2.330 2.120 2.330 2.280 2.390 67,000 153,990 2.2984 1.736 1.580 1.736 1.699 1.781 89,914 1.7126 2.19%
2020-07-28 0 2.280 2.110 2.300 2.270 2.280 53,000 120,340 2.2706 1.699 1.572 1.714 1.692 1.699 71,126 1.6919 0.00%
2020-07-27 0 2.280 2.200 2.300 2.280 2.280 25,000 56,950 2.2780 1.699 1.639 1.714 1.699 1.699 33,550 1.6975 -0.44%
2020-07-24 0 2.290 2.300 2.340 2.210 2.300 385,614 881,097 2.2849 1.706 1.714 1.744 1.647 1.714 517,494 1.7026 -0.43%
2020-07-23 0 2.300 2.300 2.310 2.230 2.350 185,000 425,500 2.3000 1.714 1.714 1.721 1.662 1.751 248,270 1.7139 0.00%
2020-07-22 0 2.300 2.300 2.350 2.210 2.450 374,288 860,593 2.2993 1.714 1.714 1.751 1.647 1.826 502,295 1.7133 0.00%
2020-07-21 0 2.300 2.300 2.310 2.090 2.380 859,000 1,921,160 2.2365 1.714 1.714 1.721 1.557 1.773 1,152,778 1.6665 10.58%
2020-07-20 0 2.080 2.040 2.080 2.030 2.130 416,000 859,220 2.0654 1.550 1.520 1.550 1.513 1.587 558,272 1.5391 2.46%
2020-07-17 0 2.030 1.980 2.050 1.980 2.060 304,000 607,455 1.9982 1.513 1.475 1.528 1.475 1.535 407,968 1.4890 2.53%
2020-07-16 0 1.980 1.920 1.980 1.960 2.060 377,000 749,080 1.9869 1.475 1.431 1.475 1.461 1.535 505,934 1.4806 -2.46%
2020-07-15 0 2.030 2.000 2.030 1.990 2.090 244,000 492,150 2.0170 1.513 1.490 1.513 1.483 1.557 327,448 1.5030 2.01%
2020-07-14 0 1.990 1.960 1.990 1.970 2.010 69,581 138,801 1.9948 1.483 1.461 1.483 1.468 1.498 93,378 1.4864 -3.86%
2020-07-13 0 2.070 2.020 2.070 2.000 2.100 361,690 753,602 2.0836 1.542 1.505 1.542 1.490 1.565 485,388 1.5526 1.47%
2020-07-10 0 2.040 2.020 2.040 2.020 2.110 144,000 294,980 2.0485 1.520 1.505 1.520 1.505 1.572 193,248 1.5264 -3.32%
2020-07-09 0 2.110 2.070 2.110 2.070 2.160 214,394 452,512 2.1107 1.572 1.542 1.572 1.542 1.610 287,717 1.5728 1.44%
2020-07-08 0 2.080 2.020 2.080 2.000 2.150 378,000 777,500 2.0569 1.550 1.505 1.550 1.490 1.602 507,276 1.5327 5.58%
2020-07-07 0 1.970 1.930 1.970 1.880 2.080 965,678 1,885,301 1.9523 1.468 1.438 1.468 1.401 1.550 1,295,940 1.4548 4.79%
2020-07-06 0 1.880 1.880 1.890 1.830 1.900 962,000 1,782,610 1.8530 1.401 1.401 1.408 1.364 1.416 1,291,004 1.3808 1.08%
2020-07-03 0 1.860 1.850 1.880 1.810 1.870 616,000 1,125,210 1.8266 1.386 1.379 1.401 1.349 1.393 826,672 1.3611 1.64%
2020-07-02 0 1.830 1.820 1.850 1.810 1.840 886,000 1,614,520 1.8223 1.364 1.356 1.379 1.349 1.371 1,189,012 1.3579 1.10%
2020-06-30 0 1.810 1.810 1.840 1.810 1.840 428,000 780,180 1.8229 1.349 1.349 1.371 1.349 1.371 574,376 1.3583 -0.55%
2020-06-29 0 1.820 1.820 1.840 1.820 1.890 362,000 669,400 1.8492 1.356 1.356 1.371 1.356 1.408 485,804 1.3779 -1.09%
2020-06-26 0 1.840 1.840 1.850 1.840 1.870 374,477 692,565 1.8494 1.371 1.371 1.379 1.371 1.393 502,548 1.3781 -1.08%
2020-06-24 0 1.860 1.840 1.890 1.840 1.890 519,540 961,512 1.8507 1.386 1.371 1.408 1.371 1.408 697,223 1.3791 2.07%
2020-06-23 0 1.910 1.900 1.940 1.860 1.940 640,000 1,219,030 1.9047 1.358 1.351 1.379 1.322 1.379 900,225 1.3541 0.53%
2020-06-22 0 1.900 1.890 1.950 1.890 1.950 208,624 399,989 1.9173 1.351 1.344 1.386 1.344 1.386 293,451 1.3631 0.53%
2020-06-19 0 1.890 1.900 1.980 1.850 1.910 107,000 202,110 1.8889 1.344 1.351 1.408 1.315 1.358 150,506 1.3429 0.53%
2020-06-18 0 1.880 1.880 1.980 1.860 1.900 440,000 830,840 1.8883 1.337 1.337 1.408 1.322 1.351 618,904 1.3424 -1.05%
2020-06-17 0 1.900 1.900 1.950 1.860 1.910 98,000 186,170 1.8997 1.351 1.351 1.386 1.322 1.358 137,847 1.3506 0.00%
2020-06-16 0 1.900 1.900 1.950 1.860 1.870 25,000 46,600 1.8640 1.351 1.351 1.386 1.322 1.329 35,165 1.3252 1.60%
2020-06-15 0 1.870 1.870 1.930 1.860 1.930 135,000 257,940 1.9107 1.329 1.329 1.372 1.322 1.372 189,891 1.3584 -3.11%
2020-06-12 0 1.930 1.900 1.940 1.890 1.950 200,042 380,798 1.9036 1.372 1.351 1.379 1.344 1.386 281,379 1.3533 0.00%
2020-06-11 0 1.930 1.930 1.990 1.920 1.950 306,000 592,030 1.9347 1.372 1.372 1.415 1.365 1.386 430,420 1.3755 -1.03%
2020-06-10 0 1.950 1.920 1.970 1.940 1.980 51,419 101,018 1.9646 1.386 1.365 1.401 1.379 1.408 72,326 1.3967 -1.02%
2020-06-09 0 1.970 1.960 1.970 1.930 1.980 104,009 204,147 1.9628 1.401 1.393 1.401 1.372 1.408 146,299 1.3954 2.07%
2020-06-08 0 1.930 1.910 1.990 1.910 2.000 470,000 906,570 1.9289 1.372 1.358 1.415 1.358 1.422 661,102 1.3713 -3.50%
2020-06-05 0 2.000 1.960 2.000 1.890 2.000 327,000 632,600 1.9346 1.422 1.393 1.422 1.344 1.422 459,959 1.3753 6.95%
2020-06-04 0 1.870 1.870 1.900 1.860 1.890 90,000 168,490 1.8721 1.329 1.329 1.351 1.322 1.344 126,594 1.3309 1.08%
2020-06-03 0 1.850 1.850 1.890 1.840 1.860 520,000 961,640 1.8493 1.315 1.315 1.344 1.308 1.322 731,433 1.3147 -0.54%
2020-06-02 0 1.860 1.840 1.860 1.830 1.900 93,540 172,672 1.8460 1.322 1.308 1.322 1.301 1.351 131,573 1.3124 -1.06%
2020-06-01 0 1.880 1.820 1.880 1.840 1.950 178,000 334,520 1.8793 1.337 1.294 1.337 1.308 1.386 250,375 1.3361 1.08%
2020-05-29 0 1.860 1.840 1.860 1.810 1.950 199,000 374,160 1.8802 1.322 1.308 1.322 1.287 1.386 279,914 1.3367 3.91%
2020-05-28 0 1.790 1.790 1.830 1.760 1.810 174,000 311,910 1.7926 1.273 1.273 1.301 1.251 1.287 244,749 1.2744 -1.10%
2020-05-27 0 1.810 1.800 1.830 1.800 1.830 13,610 24,779 1.8206 1.287 1.280 1.301 1.280 1.301 19,144 1.2944 0.00%
2020-05-26 0 1.810 1.810 1.890 1.810 1.970 44,000 79,900 1.8159 1.287 1.287 1.344 1.287 1.401 61,890 1.2910 -1.09%
2020-05-25 0 1.830 1.810 1.830 1.800 1.860 463,419 841,670 1.8162 1.301 1.287 1.301 1.280 1.322 651,846 1.2912 0.00%
2020-05-22 0 1.830 1.810 1.830 1.830 1.960 124,581 234,193 1.8798 1.301 1.287 1.301 1.301 1.393 175,236 1.3364 -3.17%
2020-05-21 0 1.890 1.810 1.910 1.800 1.910 725,000 1,332,390 1.8378 1.344 1.287 1.358 1.280 1.358 1,019,786 1.3065 1.07%
2020-05-20 0 1.870 1.870 1.890 1.860 1.900 83,000 156,700 1.8880 1.329 1.329 1.344 1.322 1.351 116,748 1.3422 -1.58%
2020-05-19 0 1.900 1.890 1.900 1.890 1.960 54,342 103,569 1.9059 1.351 1.344 1.351 1.344 1.393 76,438 1.3549 0.53%
2020-05-18 0 1.890 1.890 1.950 1.890 1.940 10,000 19,300 1.9300 1.344 1.344 1.386 1.344 1.379 14,066 1.3721 -4.55%
2020-05-15 0 1.980 1.860 2.000 1.860 1.990 151,000 281,510 1.8643 1.408 1.322 1.422 1.322 1.415 212,397 1.3254 6.45%
2020-05-14 0 1.860 1.830 1.900 1.860 1.880 18,000 33,530 1.8628 1.322 1.301 1.351 1.322 1.337 25,319 1.3243 -2.11%
2020-05-13 0 1.900 1.880 1.910 1.830 1.940 325,000 608,240 1.8715 1.351 1.337 1.358 1.301 1.379 457,145 1.3305 2.15%
2020-05-12 0 1.860 1.820 1.930 1.810 1.870 209,000 387,470 1.8539 1.322 1.294 1.372 1.287 1.329 293,980 1.3180 -3.12%
2020-05-11 0 1.920 1.900 1.940 1.900 1.940 77,000 148,090 1.9232 1.365 1.351 1.379 1.351 1.379 108,308 1.3673 -0.52%
2020-05-08 0 1.930 1.870 1.950 1.920 1.950 77,000 148,930 1.9342 1.372 1.329 1.386 1.365 1.386 108,308 1.3751 -2.03%
2020-05-07 0 1.970 1.960 2.000 1.960 2.000 336,000 663,280 1.9740 1.401 1.393 1.422 1.393 1.422 472,618 1.4034 0.00%
2020-05-06 0 1.970 1.920 1.970 1.910 1.970 213,000 408,090 1.9159 1.401 1.365 1.401 1.358 1.401 299,606 1.3621 2.60%
2020-05-05 0 1.920 1.910 1.920 1.940 1.940 3,000 5,820 1.9400 1.365 1.358 1.365 1.379 1.379 4,220 1.3792 0.00%
2020-05-04 0 1.920 1.900 1.980 1.900 2.000 414,000 802,835 1.9392 1.365 1.351 1.408 1.351 1.422 582,333 1.3787 -0.52%
2020-04-29 0 1.930 1.930 1.980 1.900 1.970 102,000 197,800 1.9392 1.372 1.372 1.408 1.351 1.401 143,473 1.3787 -1.03%
2020-04-28 0 1.950 1.930 1.940 1.930 2.000 217,000 431,290 1.9875 1.386 1.372 1.379 1.372 1.422 305,232 1.4130 -1.52%
2020-04-27 0 1.980 1.930 1.970 1.890 1.990 23,540 45,944 1.9517 1.408 1.372 1.401 1.344 1.415 33,111 1.3876 -0.50%
2020-04-24 0 1.990 2.000 2.050 - - 0 0 - 1.415 1.422 1.457 - - 0 - 0.00%
2020-04-23 0 1.990 1.950 1.990 1.950 1.990 183,000 360,630 1.9707 1.415 1.386 1.415 1.386 1.415 257,408 1.4010 1.53%
2020-04-22 0 1.960 1.960 1.970 1.930 1.980 67,000 130,430 1.9467 1.393 1.393 1.401 1.372 1.408 94,242 1.3840 1.03%
2020-04-21 0 1.940 1.920 1.930 1.920 1.940 7,009 13,577 1.9371 1.379 1.365 1.372 1.365 1.379 9,859 1.3771 -2.02%
2020-04-20 0 1.980 1.930 1.980 1.900 2.020 784,983 1,553,427 1.9789 1.408 1.372 1.408 1.351 1.436 1,104,158 1.4069 0.00%
2020-04-17 0 1.980 1.980 2.010 1.940 2.050 107,000 213,670 1.9969 1.408 1.408 1.429 1.379 1.457 150,506 1.4197 -1.00%
2020-04-16 0 2.000 2.000 2.060 - - 0 0 - 1.422 1.422 1.465 - - 0 - 1.01%
2020-04-15 0 1.980 1.980 2.040 1.980 2.040 117,000 235,720 2.0147 1.408 1.408 1.450 1.408 1.450 164,572 1.4323 -3.88%
2020-04-14 0 2.060 2.040 2.060 2.010 2.060 194,000 392,640 2.0239 1.465 1.450 1.465 1.429 1.465 272,881 1.4389 0.49%
2020-04-09 0 2.050 2.020 2.050 2.040 2.080 233,000 479,600 2.0584 1.457 1.436 1.457 1.450 1.479 327,738 1.4634 0.00%
2020-04-08 0 2.050 1.960 2.050 2.020 2.060 312,000 637,500 2.0433 1.457 1.393 1.457 1.436 1.465 438,860 1.4526 0.49%
2020-04-07 0 2.040 1.950 2.040 1.970 2.060 462,620 936,955 2.0253 1.450 1.386 1.450 1.401 1.465 650,722 1.4399 0.00%
2020-04-06 0 2.040 1.960 2.040 2.040 2.050 10,000 20,460 2.0460 1.450 1.393 1.450 1.450 1.457 14,066 1.4546 -1.92%
2020-04-03 0 2.080 2.010 2.080 2.000 2.100 379,003 784,076 2.0688 1.479 1.429 1.479 1.422 1.493 533,106 1.4708 1.46%
2020-04-02 0 2.050 2.000 2.050 - - 0 0 - 1.457 1.422 1.457 - - 0 - 0.00%
2020-04-01 0 2.050 1.980 2.050 2.010 2.070 121,000 247,730 2.0474 1.457 1.408 1.457 1.429 1.472 170,199 1.4555 -1.91%
2020-03-31 0 2.090 2.050 2.100 1.990 2.100 473,000 968,210 2.0470 1.486 1.457 1.493 1.415 1.493 665,322 1.4552 -0.48%
2020-03-30 0 2.100 2.080 2.100 2.080 2.140 307,000 647,860 2.1103 1.493 1.479 1.493 1.479 1.521 431,827 1.5003 0.00%
2020-03-27 0 2.100 2.060 2.120 2.000 2.150 640,000 1,337,630 2.0900 1.493 1.465 1.507 1.422 1.529 900,225 1.4859 4.48%
2020-03-26 0 2.010 2.000 2.010 1.980 2.070 362,000 736,100 2.0334 1.429 1.422 1.429 1.408 1.472 509,190 1.4456 1.01%
2020-03-25 0 1.990 1.930 1.990 1.870 1.990 405,000 781,740 1.9302 1.415 1.372 1.415 1.329 1.415 569,673 1.3723 7.57%
2020-03-24 0 1.850 1.840 1.850 1.820 1.870 101,000 186,690 1.8484 1.315 1.308 1.315 1.294 1.329 142,067 1.3141 -1.60%
2020-03-23 0 1.880 1.800 1.880 1.750 1.990 424,000 806,560 1.9023 1.337 1.280 1.337 1.244 1.415 596,399 1.3524 -6.00%
2020-03-20 0 2.000 1.980 2.000 1.930 2.020 117,000 232,290 1.9854 1.422 1.408 1.422 1.372 1.436 164,572 1.4115 0.00%
2020-03-19 0 2.000 1.940 2.000 1.940 2.040 1,063,000 2,093,600 1.9695 1.422 1.379 1.422 1.379 1.450 1,495,217 1.4002 -0.99%
2020-03-18 0 2.020 2.030 2.050 2.000 2.110 809,000 1,666,930 2.0605 1.436 1.443 1.457 1.422 1.500 1,137,940 1.4649 -3.81%
2020-03-17 0 2.100 2.060 2.100 2.020 2.110 115,000 238,440 2.0734 1.493 1.465 1.493 1.436 1.500 161,759 1.4740 -0.47%
2020-03-16 0 2.110 2.100 2.110 2.020 2.250 163,000 350,180 2.1483 1.500 1.493 1.500 1.436 1.600 229,276 1.5273 -7.05%
2020-03-13 0 2.270 2.200 2.270 2.160 2.280 1,340,000 2,965,030 2.2127 1.614 1.564 1.614 1.536 1.621 1,884,845 1.5731 -2.99%
2020-03-12 0 2.340 2.290 2.340 2.280 2.420 1,357,000 3,182,850 2.3455 1.664 1.628 1.664 1.621 1.720 1,908,758 1.6675 -2.90%
2020-03-11 0 2.410 2.400 2.410 2.340 2.440 720,000 1,726,330 2.3977 1.713 1.706 1.713 1.664 1.735 1,012,753 1.7046 0.42%
2020-03-10 0 2.400 2.400 2.410 2.340 2.420 616,000 1,465,740 2.3794 1.706 1.706 1.713 1.664 1.720 866,466 1.6916 0.84%
2020-03-09 0 2.380 2.340 2.380 2.280 2.380 601,000 1,396,060 2.3229 1.692 1.664 1.692 1.621 1.692 845,367 1.6514 0.00%
2020-03-06 0 2.380 2.360 2.380 2.330 2.420 582,000 1,371,510 2.3565 1.692 1.678 1.692 1.656 1.720 818,642 1.6753 -1.65%
2020-03-05 0 2.420 2.380 2.430 2.380 2.440 302,000 723,180 2.3946 1.720 1.692 1.728 1.692 1.735 424,793 1.7024 -0.82%
2020-03-04 0 2.440 2.400 2.440 2.390 2.450 179,000 434,530 2.4275 1.735 1.706 1.735 1.699 1.742 251,782 1.7258 1.67%
2020-03-03 0 2.400 2.400 2.420 2.390 2.460 334,000 802,430 2.4025 1.706 1.706 1.720 1.699 1.749 469,805 1.7080 0.00%
2020-03-02 0 2.400 2.360 2.400 2.360 2.430 518,000 1,243,450 2.4005 1.706 1.678 1.706 1.678 1.728 728,619 1.7066 0.00%
2020-02-28 0 2.400 2.400 2.410 2.300 2.410 434,000 1,020,700 2.3518 1.706 1.706 1.713 1.635 1.713 610,465 1.6720 0.00%
2020-02-27 0 2.400 2.400 2.410 2.350 2.410 181,000 432,430 2.3891 1.706 1.706 1.713 1.671 1.713 254,595 1.6985 0.42%
2020-02-26 0 2.390 2.400 2.420 2.320 2.420 83,530 198,504 2.3764 1.699 1.706 1.720 1.649 1.720 117,493 1.6895 -1.24%
2020-02-25 0 2.420 2.400 2.420 2.230 2.420 191,680 456,183 2.3799 1.720 1.706 1.720 1.585 1.720 269,617 1.6920 1.26%
2020-02-24 0 2.390 2.370 2.390 2.350 2.400 407,000 972,940 2.3905 1.699 1.685 1.699 1.671 1.706 572,487 1.6995 -0.42%
2020-02-21 0 2.400 2.400 2.420 2.310 2.430 407,000 963,570 2.3675 1.706 1.706 1.720 1.642 1.728 572,487 1.6831 1.27%
2020-02-20 0 2.370 2.370 2.440 2.360 2.480 37,000 89,140 2.4092 1.685 1.685 1.735 1.678 1.763 52,044 1.7128 -1.25%
2020-02-19 0 2.400 2.350 2.390 2.400 2.460 479,000 1,168,500 2.4395 1.706 1.671 1.699 1.706 1.749 673,762 1.7343 -1.23%
2020-02-18 0 2.430 2.400 2.420 2.350 2.470 129,640 312,433 2.4100 1.728 1.706 1.720 1.671 1.756 182,352 1.7134 0.83%
2020-02-17 0 2.410 2.400 2.440 2.350 2.430 310,377 740,318 2.3852 1.713 1.706 1.735 1.671 1.728 436,577 1.6957 0.42%
2020-02-14 0 2.400 2.400 2.410 2.300 2.410 312,707 737,078 2.3571 1.706 1.706 1.713 1.635 1.713 439,854 1.6757 -1.64%
2020-02-13 0 2.440 2.230 2.440 2.440 2.440 2,000 4,880 2.4400 1.735 1.585 1.735 1.735 1.735 2,813 1.7347 -0.41%
2020-02-12 0 2.450 2.460 2.470 2.380 2.460 8,000 19,240 2.4050 1.742 1.749 1.756 1.692 1.749 11,253 1.7098 -0.41%
2020-02-11 0 2.460 2.320 2.460 2.460 2.470 9,000 22,220 2.4689 1.749 1.649 1.749 1.749 1.756 12,659 1.7552 -0.40%
2020-02-10 0 2.470 2.400 2.470 2.400 2.470 15,000 36,490 2.4327 1.756 1.706 1.756 1.706 1.756 21,099 1.7295 3.35%
2020-02-07 0 2.390 2.300 2.390 2.390 2.490 120,687 293,148 2.4290 1.699 1.635 1.699 1.699 1.770 169,758 1.7269 -2.05%
2020-02-06 0 2.440 2.410 2.470 2.390 2.500 133,000 325,720 2.4490 1.735 1.713 1.756 1.699 1.777 187,078 1.7411 -0.41%
2020-02-05 0 2.450 2.430 2.470 2.440 2.500 154,000 381,460 2.4770 1.742 1.728 1.756 1.735 1.777 216,617 1.7610 -0.81%
2020-02-04 0 2.470 2.450 2.470 2.390 2.470 250,000 609,130 2.4365 1.756 1.742 1.756 1.699 1.756 351,650 1.7322 4.22%
2020-02-03 0 2.370 2.320 2.370 2.280 2.410 706,000 1,648,290 2.3347 1.685 1.649 1.685 1.621 1.713 993,060 1.6598 3.49%
2020-01-31 0 2.290 2.260 2.290 2.260 2.330 430,000 987,410 2.2963 1.628 1.607 1.628 1.607 1.656 604,838 1.6325 2.23%
2020-01-30 0 2.240 2.210 2.240 2.210 2.270 306,000 683,940 2.2351 1.592 1.571 1.592 1.571 1.614 430,420 1.5890 -3.45%
2020-01-29 0 2.320 2.300 2.320 2.290 2.380 382,000 890,350 2.3308 1.649 1.635 1.649 1.628 1.692 537,322 1.6570 -2.52%
2020-01-24 0 2.380 2.400 2.410 2.330 2.410 209,000 497,200 2.3789 1.692 1.706 1.713 1.656 1.713 293,980 1.6913 0.42%
2020-01-23 0 2.370 2.380 2.400 2.350 2.470 637,000 1,518,690 2.3841 1.685 1.692 1.706 1.671 1.756 896,005 1.6950 -2.87%
2020-01-22 0 2.440 2.440 2.470 2.400 2.500 492,000 1,212,080 2.4636 1.735 1.735 1.756 1.706 1.777 692,048 1.7514 0.83%
2020-01-21 0 2.420 2.420 2.500 2.410 2.500 980,000 2,437,560 2.4873 1.720 1.720 1.777 1.713 1.777 1,378,469 1.7683 -5.10%
2020-01-20 0 2.550 2.550 2.580 2.550 2.580 295,000 756,120 2.5631 1.813 1.813 1.834 1.813 1.834 414,947 1.8222 -1.16%
2020-01-17 0 2.580 2.560 2.580 2.560 2.600 263,426 678,883 2.5771 1.834 1.820 1.834 1.820 1.848 370,535 1.8322 0.39%
2020-01-16 0 2.570 2.550 2.570 2.570 2.570 74,000 190,180 2.5700 1.827 1.813 1.827 1.827 1.827 104,088 1.8271 -0.77%
2020-01-15 0 2.590 2.580 2.590 2.520 2.590 344,000 878,190 2.5529 1.841 1.834 1.841 1.792 1.841 483,871 1.8149 1.57%
2020-01-14 0 2.550 2.540 2.570 2.490 2.600 1,956,000 4,980,000 2.5460 1.813 1.806 1.827 1.770 1.848 2,751,312 1.8100 -2.30%
2020-01-13 0 2.610 2.620 2.630 2.500 2.620 545,000 1,387,310 2.5455 1.856 1.863 1.870 1.777 1.863 766,598 1.8097 0.77%
2020-01-10 0 2.590 2.530 2.590 2.520 2.590 73,000 188,030 2.5758 1.841 1.799 1.841 1.792 1.841 102,682 1.8312 0.39%
2020-01-09 0 2.580 2.550 2.580 2.510 2.590 247,000 633,640 2.5653 1.834 1.813 1.834 1.784 1.841 347,430 1.8238 2.79%
2020-01-08 0 2.510 2.520 2.530 2.490 2.580 586,000 1,467,780 2.5047 1.784 1.792 1.799 1.770 1.834 824,268 1.7807 -0.79%
2020-01-07 0 2.530 2.520 2.550 2.460 2.550 491,545 1,232,606 2.5076 1.799 1.792 1.813 1.749 1.813 691,408 1.7827 2.43%
2020-01-06 0 2.470 2.440 2.470 2.410 2.470 292,000 715,040 2.4488 1.756 1.735 1.756 1.713 1.756 410,727 1.7409 1.65%
2020-01-03 0 2.430 2.400 2.430 2.360 2.430 216,352 519,201 2.3998 1.728 1.706 1.728 1.678 1.728 304,321 1.7061 1.25%
2020-01-02 0 2.400 2.400 2.450 2.360 2.500 642,000 1,557,080 2.4254 1.706 1.706 1.742 1.678 1.777 903,038 1.7243 0.00%
2019-12-31 0 2.400 2.400 2.410 2.330 2.430 435,000 1,040,820 2.3927 1.706 1.706 1.713 1.656 1.728 611,871 1.7010 0.42%
2019-12-30 0 2.390 2.370 2.390 2.260 2.400 236,000 563,080 2.3859 1.699 1.685 1.699 1.607 1.706 331,958 1.6962 1.70%
2019-12-27 0 2.350 2.330 2.350 2.300 2.410 1,410,000 3,349,920 2.3758 1.671 1.656 1.671 1.635 1.713 1,983,307 1.6891 0.43%
2019-12-24 0 2.340 2.300 2.340 2.210 2.350 397,000 912,790 2.2992 1.664 1.635 1.664 1.571 1.671 558,421 1.6346 5.88%
2019-12-23 0 2.210 2.240 2.270 2.200 2.300 435,000 988,200 2.2717 1.571 1.592 1.614 1.564 1.635 611,871 1.6150 0.45%
2019-12-20 0 2.200 2.160 2.200 2.100 2.200 356,746 770,376 2.1595 1.564 1.536 1.564 1.493 1.564 501,799 1.5352 1.85%
2019-12-19 0 2.160 2.150 2.160 2.140 2.170 258,000 557,570 2.1611 1.536 1.529 1.536 1.521 1.543 362,903 1.5364 -0.92%
2019-12-18 0 2.180 2.170 2.180 2.090 2.180 286,000 609,724 2.1319 1.550 1.543 1.550 1.486 1.550 402,288 1.5156 3.32%
2019-12-17 0 2.110 2.090 2.110 2.070 2.110 282,000 588,530 2.0870 1.500 1.486 1.500 1.472 1.500 396,661 1.4837 1.44%
2019-12-16 0 2.080 2.060 2.090 2.060 2.100 340,000 705,470 2.0749 1.479 1.465 1.486 1.465 1.493 478,244 1.4751 0.97%
2019-12-13 0 2.060 2.060 2.070 2.010 2.070 511,000 1,043,695 2.0425 1.465 1.465 1.472 1.429 1.472 718,773 1.4521 -0.48%
2019-12-12 0 2.070 2.030 2.070 2.020 2.070 308,000 627,750 2.0381 1.472 1.443 1.472 1.436 1.472 433,233 1.4490 1.47%
2019-12-11 0 2.040 2.020 2.030 2.020 2.090 12,000 24,480 2.0400 1.450 1.436 1.443 1.436 1.486 16,879 1.4503 -1.45%
2019-12-10 0 2.070 2.030 2.060 2.030 2.070 4,000 8,200 2.0500 1.472 1.443 1.465 1.443 1.472 5,626 1.4574 1.97%
2019-12-09 0 2.030 2.020 2.080 2.020 2.080 163,000 329,400 2.0209 1.443 1.436 1.479 1.436 1.479 229,276 1.4367 0.50%
2019-12-06 0 2.020 2.010 2.080 2.000 2.050 123,000 248,750 2.0224 1.436 1.429 1.479 1.422 1.457 173,012 1.4378 0.50%
2019-12-05 0 2.010 2.010 2.050 1.970 2.050 665,000 1,323,340 1.9900 1.429 1.429 1.457 1.401 1.457 935,390 1.4147 -1.47%
2019-12-04 0 2.040 1.970 2.040 1.950 2.050 458,000 922,920 2.0151 1.450 1.401 1.450 1.386 1.457 644,223 1.4326 0.99%
2019-12-03 0 2.020 2.020 2.070 2.010 2.050 67,000 136,540 2.0379 1.436 1.436 1.472 1.429 1.457 94,242 1.4488 0.50%
2019-12-02 0 2.010 2.010 2.020 2.010 2.040 75,000 151,120 2.0149 1.429 1.429 1.436 1.429 1.450 105,495 1.4325 -1.47%
2019-11-29 0 2.040 2.000 2.040 1.980 2.040 307,000 614,200 2.0007 1.450 1.422 1.450 1.408 1.450 431,827 1.4223 2.00%
2019-11-28 0 2.000 2.000 2.030 2.000 2.040 741,000 1,503,860 2.0295 1.422 1.422 1.443 1.422 1.450 1,042,291 1.4428 0.00%
2019-11-27 0 2.000 2.000 2.070 1.980 2.100 1,311,696 2,620,198 1.9976 1.422 1.422 1.472 1.408 1.493 1,845,033 1.4201 -6.98%
2019-11-26 0 2.150 2.150 2.170 2.020 2.150 249,000 521,510 2.0944 1.529 1.529 1.543 1.436 1.529 350,244 1.4890 6.44%
2019-11-25 0 2.020 2.020 2.030 2.010 2.050 199,000 402,990 2.0251 1.436 1.436 1.443 1.429 1.457 279,914 1.4397 -0.49%
2019-11-22 0 2.030 2.020 2.060 2.010 2.100 173,000 354,040 2.0465 1.443 1.436 1.465 1.429 1.493 243,342 1.4549 0.00%
2019-11-21 0 2.030 2.020 2.030 2.020 2.040 49,000 99,170 2.0239 1.443 1.436 1.443 1.436 1.450 68,923 1.4388 1.50%
2019-11-20 0 2.000 2.000 2.040 1.990 2.040 608,000 1,227,610 2.0191 1.422 1.422 1.450 1.415 1.450 855,213 1.4354 -0.50%
2019-11-19 0 2.010 2.010 2.030 2.010 2.040 414,442 838,700 2.0237 1.429 1.429 1.443 1.429 1.450 582,955 1.4387 1.01%
2019-11-18 0 1.990 1.990 2.000 1.980 2.010 188,000 376,520 2.0028 1.415 1.415 1.422 1.408 1.429 264,441 1.4238 -0.50%
2019-11-15 0 2.000 1.990 2.000 1.990 2.040 333,000 669,930 2.0118 1.422 1.415 1.422 1.415 1.450 468,398 1.4303 -0.99%
2019-11-14 0 2.020 2.000 2.020 2.000 2.020 388,000 780,240 2.0109 1.436 1.422 1.436 1.422 1.436 545,761 1.4296 0.50%
2019-11-13 0 2.010 2.010 2.020 2.010 2.030 414,000 835,470 2.0180 1.429 1.429 1.436 1.429 1.443 582,333 1.4347 -0.50%
2019-11-12 0 2.020 2.020 2.040 2.020 2.060 458,504 937,213 2.0441 1.436 1.436 1.450 1.436 1.465 644,932 1.4532 -1.94%
2019-11-11 0 2.060 2.060 2.070 2.050 2.080 201,000 414,910 2.0642 1.465 1.465 1.472 1.457 1.479 282,727 1.4675 -0.48%
2019-11-08 0 2.070 2.060 2.070 2.050 2.080 264,323 545,414 2.0634 1.472 1.465 1.472 1.457 1.479 371,797 1.4670 0.98%
2019-11-07 0 2.050 2.030 2.050 2.030 2.070 1,459,000 2,978,160 2.0412 1.457 1.443 1.457 1.443 1.472 2,052,231 1.4512 0.99%
2019-11-06 0 2.030 2.030 2.040 2.030 2.060 339,716 695,832 2.0483 1.443 1.443 1.450 1.443 1.465 477,845 1.4562 -1.46%
2019-11-05 0 2.060 2.040 2.060 2.050 2.080 1,002,000 2,071,900 2.0678 1.465 1.450 1.465 1.457 1.479 1,409,414 1.4700 0.49%
2019-11-04 0 2.050 2.040 2.050 2.010 2.060 615,000 1,254,650 2.0401 1.457 1.450 1.457 1.429 1.465 865,060 1.4504 1.49%
2019-11-01 0 2.020 2.000 2.020 2.000 2.040 1,133,394 2,283,764 2.0150 1.436 1.422 1.436 1.422 1.450 1,594,233 1.4325 1.00%
2019-10-31 0 2.000 2.000 2.010 2.000 2.030 1,439,000 2,879,130 2.0008 1.422 1.422 1.429 1.422 1.443 2,024,099 1.4224 0.00%
2019-10-30 0 2.000 2.040 2.050 2.000 2.050 152,000 304,810 2.0053 1.422 1.450 1.457 1.422 1.457 213,803 1.4257 -1.48%
2019-10-29 0 2.030 2.030 2.050 2.000 2.050 394,000 800,380 2.0314 1.443 1.443 1.457 1.422 1.457 554,201 1.4442 1.50%
2019-10-28 0 2.000 2.000 2.030 2.000 2.030 679,000 1,361,505 2.0052 1.422 1.422 1.443 1.422 1.443 955,082 1.4255 -1.96%
2019-10-25 0 2.040 2.020 2.040 2.030 2.040 21,000 42,680 2.0324 1.450 1.436 1.450 1.443 1.450 29,539 1.4449 0.00%
2019-10-24 0 2.040 2.020 2.040 2.000 2.050 157,000 318,890 2.0311 1.450 1.436 1.450 1.422 1.457 220,836 1.4440 0.99%
2019-10-23 0 2.020 2.000 2.020 1.980 2.050 264,000 531,150 2.0119 1.436 1.422 1.436 1.408 1.457 371,343 1.4304 -0.49%
2019-10-22 0 2.030 2.020 2.030 2.020 2.030 219,000 444,350 2.0290 1.443 1.436 1.443 1.436 1.443 308,046 1.4425 1.00%
2019-10-21 0 2.010 2.010 2.030 2.010 2.080 347,583 706,664 2.0331 1.429 1.429 1.443 1.429 1.479 488,911 1.4454 -0.99%
2019-10-18 0 2.030 2.020 2.030 2.010 2.060 424,000 857,580 2.0226 1.443 1.436 1.443 1.429 1.465 596,399 1.4379 1.00%
2019-10-17 0 2.010 1.970 2.010 2.000 2.070 617,000 1,247,180 2.0214 1.429 1.401 1.429 1.422 1.472 867,873 1.4371 0.00%
2019-10-16 0 2.010 1.980 2.010 1.990 2.020 624,000 1,251,680 2.0059 1.429 1.408 1.429 1.415 1.436 877,719 1.4261 -0.50%
2019-10-15 0 2.020 2.010 2.020 2.000 2.020 191,000 383,070 2.0056 1.436 1.429 1.436 1.422 1.436 268,661 1.4259 1.00%
2019-10-14 0 2.000 2.010 2.020 1.980 2.020 1,087,000 2,186,920 2.0119 1.422 1.429 1.436 1.408 1.436 1,528,975 1.4303 0.50%
2019-10-11 0 1.990 1.960 1.990 1.970 2.000 1,125,002 2,235,943 1.9875 1.415 1.393 1.415 1.401 1.422 1,582,429 1.4130 2.05%
2019-10-10 0 1.950 1.940 1.950 1.930 1.970 157,000 304,410 1.9389 1.386 1.379 1.386 1.372 1.401 220,836 1.3784 0.00%
2019-10-09 0 1.950 1.940 1.950 1.940 1.980 758,000 1,476,740 1.9482 1.386 1.379 1.386 1.379 1.408 1,066,204 1.3850 -1.02%
2019-10-08 0 1.970 1.950 1.970 1.930 1.990 286,000 564,650 1.9743 1.401 1.386 1.401 1.372 1.415 402,288 1.4036 -0.51%
2019-10-04 0 1.980 1.950 1.980 1.970 1.990 86,000 170,220 1.9793 1.408 1.386 1.408 1.401 1.415 120,968 1.4072 0.00%
2019-10-03 0 1.980 1.960 1.980 - - 0 0 - 1.408 1.393 1.408 - - 0 - 0.00%
2019-10-02 0 1.980 1.930 1.980 1.940 1.990 422,000 824,720 1.9543 1.408 1.372 1.408 1.379 1.415 593,586 1.3894 1.54%
2019-09-30 0 1.950 1.950 1.960 1.950 1.980 385,000 756,170 1.9641 1.386 1.386 1.393 1.386 1.408 541,541 1.3963 -2.50%
2019-09-27 0 2.000 1.990 2.000 1.970 2.050 778,000 1,579,580 2.0303 1.422 1.415 1.422 1.401 1.457 1,094,336 1.4434 2.56%
2019-09-26 0 1.950 1.950 1.960 1.950 2.020 1,058,000 2,120,660 2.0044 1.386 1.386 1.393 1.386 1.436 1,488,184 1.4250 -2.99%
2019-09-25 0 2.010 2.010 2.020 2.010 2.060 266,000 541,360 2.0352 1.429 1.429 1.436 1.429 1.465 374,156 1.4469 -1.95%
2019-09-24 0 2.050 2.050 2.060 2.050 2.080 169,997 349,783 2.0576 1.457 1.457 1.465 1.457 1.479 239,118 1.4628 0.00%
2019-09-23 0 2.050 2.050 2.060 2.050 2.080 74,649 153,754 2.0597 1.457 1.457 1.465 1.457 1.479 105,001 1.4643 -1.91%
2019-09-20 0 2.090 2.060 2.090 2.050 2.090 129,000 266,950 2.0694 1.486 1.465 1.486 1.457 1.486 181,452 1.4712 0.97%
2019-09-19 0 2.070 2.070 2.090 2.060 2.110 207,000 432,320 2.0885 1.472 1.472 1.486 1.465 1.500 291,166 1.4848 -1.90%
2019-09-18 0 2.110 2.080 2.110 2.080 2.110 63,743 133,795 2.0990 1.500 1.479 1.500 1.479 1.500 89,661 1.4922 1.44%
2019-09-17 0 2.080 2.060 2.080 2.070 2.100 915,000 1,903,920 2.0808 1.479 1.465 1.479 1.472 1.493 1,287,040 1.4793 0.48%
2019-09-16 0 2.070 2.060 2.070 2.060 2.090 216,000 447,860 2.0734 1.472 1.465 1.472 1.465 1.486 303,826 1.4741 0.00%
2019-09-13 0 2.070 2.060 2.080 2.050 2.100 632,000 1,310,380 2.0734 1.472 1.465 1.479 1.457 1.493 888,972 1.4740 0.00%
2019-09-12 0 2.070 2.070 2.110 2.060 2.100 54,000 111,890 2.0720 1.472 1.472 1.500 1.465 1.493 75,956 1.4731 0.49%
2019-09-11 0 2.060 2.060 2.090 2.060 2.090 66,000 137,590 2.0847 1.465 1.465 1.486 1.465 1.486 92,836 1.4821 -0.96%
2019-09-10 0 2.080 2.070 2.100 2.080 2.110 942,422 1,981,526 2.1026 1.479 1.472 1.493 1.479 1.500 1,325,612 1.4948 0.97%
2019-09-09 0 2.060 2.060 2.100 2.060 2.100 63,000 131,370 2.0852 1.465 1.465 1.493 1.465 1.493 88,616 1.4825 -0.96%
2019-09-06 0 2.080 2.080 2.090 2.040 2.080 98,000 203,260 2.0741 1.479 1.479 1.486 1.450 1.479 137,847 1.4745 0.00%
2019-09-05 0 2.080 2.050 2.080 2.070 2.080 186,000 385,060 2.0702 1.479 1.457 1.479 1.472 1.479 261,628 1.4718 0.00%
2019-09-04 0 2.080 2.050 2.080 2.030 2.110 176,000 363,210 2.0637 1.479 1.457 1.479 1.443 1.500 247,562 1.4671 2.46%
2019-09-03 0 2.030 2.020 2.030 2.030 2.060 237,000 482,150 2.0344 1.443 1.436 1.443 1.443 1.465 333,364 1.4463 -0.49%
2019-09-02 0 2.040 2.020 2.040 2.030 2.090 589,000 1,211,780 2.0574 1.450 1.436 1.450 1.443 1.486 828,488 1.4626 -4.23%
2019-08-30 0 2.130 2.090 2.130 2.100 2.150 249,000 525,870 2.1119 1.514 1.486 1.514 1.493 1.529 350,244 1.5014 1.43%
2019-08-29 0 2.100 2.080 2.100 2.080 2.110 333,000 697,990 2.0961 1.493 1.479 1.493 1.479 1.500 468,398 1.4902 0.96%
2019-08-28 0 2.080 2.070 2.080 2.080 2.110 313,000 653,550 2.0880 1.479 1.472 1.479 1.479 1.500 440,266 1.4844 -0.48%
2019-08-27 0 2.090 2.080 2.090 2.070 2.140 588,666 1,233,815 2.0960 1.486 1.479 1.486 1.472 1.521 828,018 1.4901 -0.95%
2019-08-26 0 2.110 2.110 2.150 2.110 2.130 160,000 338,430 2.1152 1.500 1.500 1.529 1.500 1.514 225,056 1.5038 -2.76%
2019-08-23 0 2.170 2.150 2.170 2.120 2.170 175,000 373,360 2.1335 1.543 1.529 1.543 1.507 1.543 246,155 1.5168 0.46%
2019-08-22 0 2.160 2.130 2.160 2.120 2.170 316,671 675,953 2.1346 1.536 1.514 1.536 1.507 1.543 445,430 1.5175 -0.46%
2019-08-21 0 2.170 2.130 2.180 2.120 2.180 68,000 145,950 2.1463 1.543 1.514 1.550 1.507 1.550 95,649 1.5259 -0.46%
2019-08-20 0 2.180 2.180 2.220 2.180 2.210 128,000 280,110 2.1884 1.550 1.550 1.578 1.550 1.571 180,045 1.5558 -0.91%
2019-08-19 0 2.200 2.170 2.200 2.180 2.220 242,693 533,796 2.1995 1.564 1.543 1.564 1.550 1.578 341,372 1.5637 0.92%
2019-08-16 0 2.180 2.140 2.180 2.120 2.210 1,360,000 2,923,410 2.1496 1.550 1.521 1.550 1.507 1.571 1,912,977 1.5282 3.81%
2019-08-15 0 2.100 2.080 2.100 2.070 2.110 173,000 361,610 2.0902 1.493 1.479 1.493 1.472 1.500 243,342 1.4860 -0.47%
2019-08-14 0 2.110 2.070 2.110 2.070 2.140 323,278 681,605 2.1084 1.500 1.472 1.500 1.472 1.521 454,723 1.4989 1.93%
2019-08-13 0 2.070 2.060 2.100 2.060 2.180 994,347 2,090,984 2.1029 1.472 1.465 1.493 1.465 1.550 1,398,649 1.4950 -5.91%
2019-08-12 0 2.200 2.200 2.230 2.200 2.250 125,000 279,870 2.2390 1.564 1.564 1.585 1.564 1.600 175,825 1.5918 -1.79%
2019-08-09 0 2.240 2.200 2.240 2.190 2.240 397,000 883,670 2.2259 1.592 1.564 1.592 1.557 1.592 558,421 1.5824 0.00%
2019-08-08 0 2.240 2.210 2.240 2.210 2.240 214,431 475,255 2.2164 1.592 1.571 1.592 1.571 1.592 301,619 1.5757 0.90%
2019-08-07 0 2.220 2.210 2.220 2.150 2.250 376,600 833,254 2.2126 1.578 1.571 1.578 1.529 1.600 529,726 1.5730 0.45%
2019-08-06 0 2.210 2.210 2.320 2.210 2.270 1,216,385 2,703,319 2.2224 1.571 1.571 1.649 1.571 1.614 1,710,968 1.5800 -2.64%
2019-08-05 0 2.270 2.270 2.280 2.270 2.300 586,606 1,335,527 2.2767 1.614 1.614 1.621 1.614 1.635 825,121 1.6186 -1.73%
2019-08-02 0 2.310 2.300 2.310 2.290 2.320 654,483 1,507,406 2.3032 1.642 1.635 1.642 1.628 1.649 920,596 1.6374 -0.43%
2019-08-01 0 2.320 2.310 2.330 2.300 2.320 146,000 336,670 2.3060 1.649 1.642 1.656 1.635 1.649 205,364 1.6394 0.00%
2019-07-31 0 2.320 2.320 2.350 2.320 2.350 131,000 304,330 2.3231 1.649 1.649 1.671 1.649 1.671 184,265 1.6516 -1.28%
2019-07-30 0 2.350 2.330 2.350 2.320 2.350 22,000 51,170 2.3259 1.671 1.656 1.671 1.649 1.671 30,945 1.6536 1.73%
2019-07-29 0 2.310 2.310 2.320 2.300 2.370 437,000 1,017,365 2.3281 1.642 1.642 1.649 1.635 1.685 614,685 1.6551 -1.70%
2019-07-26 0 2.350 2.330 2.350 2.320 2.400 759,000 1,800,245 2.3719 1.671 1.656 1.671 1.649 1.706 1,067,610 1.6862 -1.67%
2019-07-25 0 2.390 2.390 2.420 2.310 2.430 519,806 1,249,591 2.4040 1.699 1.699 1.720 1.642 1.728 731,160 1.7091 -2.05%
2019-07-24 0 2.440 2.410 2.440 2.430 2.520 580,250 1,438,492 2.4791 1.735 1.713 1.735 1.728 1.792 816,180 1.7625 -1.61%
2019-07-23 0 2.480 2.460 2.500 2.350 2.500 304,043 743,980 2.4470 1.763 1.749 1.777 1.671 1.777 427,667 1.7396 4.20%
2019-07-22 0 2.380 2.360 2.390 2.320 2.390 191,225 452,607 2.3669 1.692 1.678 1.699 1.649 1.699 268,977 1.6827 2.59%
2019-07-19 0 2.320 2.310 2.320 2.300 2.330 64,945 150,101 2.3112 1.649 1.642 1.649 1.635 1.656 91,352 1.6431 0.43%
2019-07-18 0 2.310 2.310 2.330 2.300 2.330 62,000 143,060 2.3074 1.642 1.642 1.656 1.635 1.656 87,209 1.6404 -0.43%
2019-07-17 0 2.320 2.320 2.330 2.300 2.340 69,000 160,830 2.3309 1.649 1.649 1.656 1.635 1.664 97,055 1.6571 0.87%
2019-07-16 0 2.300 2.300 2.340 2.290 2.330 509,000 1,178,220 2.3148 1.635 1.635 1.664 1.628 1.656 715,960 1.6457 0.44%
2019-07-15 0 2.290 2.290 2.310 2.280 2.320 639,000 1,471,110 2.3022 1.628 1.628 1.642 1.621 1.649 898,818 1.6367 -0.43%
2019-07-12 0 2.300 2.290 2.310 2.300 2.330 1,005,000 2,319,030 2.3075 1.635 1.628 1.642 1.635 1.656 1,413,634 1.6405 -0.86%
2019-07-11 0 2.320 2.300 2.320 2.300 2.340 389,000 902,310 2.3196 1.649 1.635 1.649 1.635 1.664 547,168 1.6491 0.87%
2019-07-10 0 2.300 2.300 2.310 2.300 2.310 43,000 99,180 2.3065 1.635 1.635 1.642 1.635 1.642 60,484 1.6398 0.00%
2019-07-09 0 2.300 2.300 2.310 2.290 2.320 543,000 1,246,140 2.2949 1.635 1.635 1.642 1.628 1.649 763,784 1.6315 0.00%
2019-07-08 0 2.300 2.300 2.320 2.290 2.340 961,000 2,224,840 2.3151 1.635 1.635 1.649 1.628 1.664 1,351,744 1.6459 -1.29%
2019-07-05 0 2.330 2.330 2.350 2.300 2.360 407,000 953,980 2.3439 1.656 1.656 1.671 1.635 1.678 572,487 1.6664 -1.27%
2019-07-04 0 2.360 2.360 2.370 2.320 2.400 887,000 2,095,100 2.3620 1.678 1.678 1.685 1.649 1.706 1,247,655 1.6792 1.72%
2019-07-03 0 2.320 2.310 2.320 2.310 2.330 695,000 1,615,930 2.3251 1.649 1.642 1.649 1.642 1.656 977,588 1.6530 0.43%
2019-07-02 0 2.310 2.310 2.330 2.310 2.370 644,000 1,505,490 2.3377 1.642 1.642 1.656 1.642 1.685 905,851 1.6620 0.00%
2019-06-28 0 2.310 2.300 2.310 2.300 2.320 534,000 1,231,330 2.3059 1.642 1.635 1.642 1.635 1.649 751,125 1.6393 0.87%
2019-06-27 0 2.290 2.290 2.300 2.280 2.310 487,000 1,121,190 2.3022 1.628 1.628 1.635 1.621 1.642 685,015 1.6367 0.44%
2019-06-26 0 2.280 2.280 2.300 2.280 2.330 717,000 1,644,450 2.2935 1.621 1.621 1.635 1.621 1.656 1,008,533 1.6305 -0.87%
2019-06-25 0 2.300 2.290 2.300 2.270 2.330 368,000 851,080 2.3127 1.635 1.628 1.635 1.614 1.656 517,629 1.6442 -0.86%
2019-06-24 0 2.320 2.310 2.330 2.320 2.340 258,000 599,380 2.3232 1.649 1.642 1.656 1.649 1.664 362,903 1.6516 -0.43%
2019-06-21 0 2.330 2.320 2.340 2.320 2.360 1,054,000 2,455,760 2.3299 1.656 1.649 1.664 1.649 1.678 1,482,557 1.6564 0.43%
2019-06-20 0 2.320 2.310 2.340 2.320 2.350 474,000 1,108,320 2.3382 1.649 1.642 1.664 1.649 1.671 666,729 1.6623 1.31%
2019-06-19 0 2.290 2.270 2.310 2.280 2.350 559,000 1,289,780 2.3073 1.628 1.614 1.642 1.621 1.671 786,290 1.6403 0.44%
2019-06-18 0 2.280 2.270 2.310 2.270 2.300 727,000 1,656,970 2.2792 1.621 1.614 1.642 1.614 1.635 1,022,599 1.6204 0.44%
2019-06-17 0 2.270 2.270 2.290 - - 0 0 - 1.614 1.614 1.628 - - 0 - 0.00%
2019-06-14 0 2.270 2.260 2.300 2.260 2.300 449,000 1,023,530 2.2796 1.614 1.607 1.635 1.607 1.635 631,564 1.6206 -0.44%
2019-06-13 0 2.280 2.270 2.280 2.240 2.330 1,476,000 3,366,720 2.2810 1.621 1.614 1.621 1.592 1.656 2,076,143 1.6216 1.79%
2019-06-12 0 2.240 2.230 2.240 2.210 2.260 1,270,000 2,842,450 2.2381 1.592 1.585 1.592 1.571 1.607 1,786,383 1.5912 0.45%
2019-06-11 0 2.230 2.230 2.240 2.210 2.260 721,001 1,606,852 2.2286 1.585 1.585 1.592 1.571 1.607 1,014,161 1.5844 0.90%
2019-06-10 0 2.210 2.210 2.230 2.210 2.290 710,000 1,584,720 2.2320 1.571 1.571 1.585 1.571 1.628 998,687 1.5868 -1.34%
2019-06-06 0 2.240 2.240 2.280 2.240 2.350 587,000 1,342,730 2.2874 1.592 1.592 1.621 1.592 1.671 825,675 1.6262 0.25%
2019-06-05 0 2.350 2.350 2.370 2.340 2.400 1,115,300 2,631,089 2.3591 1.589 1.589 1.602 1.582 1.622 1,649,916 1.5947 -0.84%
2019-06-04 0 2.370 2.360 2.390 2.360 2.400 646,000 1,535,650 2.3772 1.602 1.595 1.616 1.595 1.622 955,658 1.6069 0.00%
2019-06-03 0 2.370 2.370 2.390 2.370 2.410 521,000 1,243,800 2.3873 1.602 1.602 1.616 1.602 1.629 770,740 1.6138 -1.66%
2019-05-31 0 2.410 2.410 2.450 2.410 2.490 124,000 300,950 2.4270 1.629 1.629 1.656 1.629 1.683 183,439 1.6406 1.26%
2019-05-30 0 2.380 2.380 2.410 2.370 2.430 531,000 1,277,760 2.4063 1.609 1.609 1.629 1.602 1.643 785,533 1.6266 -1.24%
2019-05-29 0 2.410 2.400 2.430 2.390 2.430 321,000 772,460 2.4064 1.629 1.622 1.643 1.616 1.643 474,870 1.6267 0.00%
2019-05-28 0 2.410 2.370 2.410 2.370 2.450 926,000 2,232,940 2.4114 1.629 1.602 1.629 1.602 1.656 1,369,875 1.6300 0.84%
2019-05-27 0 2.390 2.390 2.410 2.380 2.420 879,000 2,113,905 2.4049 1.616 1.616 1.629 1.609 1.636 1,300,346 1.6256 -1.24%
2019-05-24 0 2.420 2.420 2.450 2.420 2.620 339,000 826,330 2.4376 1.636 1.636 1.656 1.636 1.771 501,499 1.6477 -0.82%
2019-05-23 0 2.440 2.430 2.460 2.440 2.550 157,000 386,470 2.4616 1.649 1.643 1.663 1.649 1.724 232,257 1.6640 -2.40%
2019-05-22 0 2.500 2.490 2.510 2.470 2.530 123,000 306,180 2.4893 1.690 1.683 1.697 1.670 1.710 181,960 1.6827 1.63%
2019-05-21 0 2.460 2.460 2.530 2.460 2.720 315,000 791,800 2.5137 1.663 1.663 1.710 1.663 1.839 465,994 1.6992 0.41%
2019-05-20 0 2.450 2.420 2.460 2.430 2.580 619,000 1,541,060 2.4896 1.656 1.636 1.663 1.643 1.744 915,716 1.6829 -2.39%
2019-05-17 0 2.510 2.510 2.580 2.500 2.570 454,000 1,148,340 2.5294 1.697 1.697 1.744 1.690 1.737 671,624 1.7098 -2.71%
2019-05-16 0 2.580 2.580 2.600 2.550 2.620 551,000 1,427,660 2.5910 1.744 1.744 1.758 1.724 1.771 815,120 1.7515 -0.77%
2019-05-15 0 2.600 2.600 2.620 2.580 2.620 170,999 447,407 2.6164 1.758 1.758 1.771 1.744 1.771 252,967 1.7686 0.78%
2019-05-14 0 2.580 2.580 2.610 2.580 2.630 316,000 826,310 2.6149 1.744 1.744 1.764 1.744 1.778 467,474 1.7676 -2.64%
2019-05-10 0 2.650 2.650 2.680 2.620 2.660 62,000 164,230 2.6489 1.791 1.791 1.812 1.771 1.798 91,720 1.7906 0.00%
2019-05-09 0 2.650 2.650 2.680 2.630 2.690 273,000 729,620 2.6726 1.791 1.791 1.812 1.778 1.818 403,862 1.8066 -2.21%
2019-05-08 0 2.710 2.700 2.720 2.660 2.730 68,000 184,440 2.7124 1.832 1.825 1.839 1.798 1.845 100,596 1.8335 -1.09%
2019-05-07 0 2.740 2.680 2.740 2.660 2.750 332,000 895,630 2.6977 1.852 1.812 1.852 1.798 1.859 491,143 1.8236 1.48%
2019-05-06 0 2.700 2.700 2.770 2.700 2.770 613,000 1,678,800 2.7387 1.825 1.825 1.872 1.825 1.872 906,840 1.8513 -4.59%
2019-05-03 0 2.830 2.820 2.870 2.800 2.880 87,000 248,950 2.8615 1.913 1.906 1.940 1.893 1.947 128,703 1.9343 -1.39%
2019-05-02 0 2.870 2.820 2.870 2.810 2.870 199,000 569,760 2.8631 1.940 1.906 1.940 1.899 1.940 294,390 1.9354 2.50%
2019-04-30 0 2.800 2.800 2.820 2.770 2.880 265,000 750,470 2.8320 1.893 1.893 1.906 1.872 1.947 392,027 1.9143 -1.75%
2019-04-29 0 2.850 2.800 2.850 2.800 2.850 89,000 250,740 2.8173 1.927 1.893 1.927 1.893 1.927 131,662 1.9044 0.71%
2019-04-26 0 2.830 2.780 2.880 2.780 2.910 255,000 718,200 2.8165 1.913 1.879 1.947 1.879 1.967 377,234 1.9039 -1.39%
2019-04-25 0 2.870 2.870 2.900 2.870 2.920 263,000 758,030 2.8822 1.940 1.940 1.960 1.940 1.974 389,068 1.9483 -1.71%
2019-04-24 0 2.920 2.920 2.930 2.890 2.950 252,000 734,660 2.9153 1.974 1.974 1.981 1.954 1.994 372,795 1.9707 -1.68%
2019-04-23 0 2.970 2.920 2.970 2.900 2.970 326,000 951,160 2.9177 2.008 1.974 2.008 1.960 2.008 482,267 1.9723 -0.67%
2019-04-18 0 2.990 2.950 2.990 2.950 3.000 244,050 722,329 2.9598 2.021 1.994 2.021 1.994 2.028 361,035 2.0007 0.00%
2019-04-17 0 2.990 2.990 3.000 2.970 3.020 437,000 1,309,290 2.9961 2.021 2.021 2.028 2.008 2.041 646,475 2.0253 0.67%
2019-04-16 0 2.970 2.970 2.980 2.930 2.970 108,000 318,970 2.9534 2.008 2.008 2.014 1.981 2.008 159,769 1.9964 0.34%
2019-04-15 0 2.960 2.940 2.960 2.930 2.960 113,000 331,540 2.9340 2.001 1.987 2.001 1.981 2.001 167,166 1.9833 0.34%
2019-04-12 0 2.950 2.930 2.950 2.930 2.990 141,000 417,790 2.9630 1.994 1.981 1.994 1.981 2.021 208,588 2.0029 -0.34%
2019-04-11 0 2.960 2.960 2.980 2.960 3.000 393,000 1,171,080 2.9798 2.001 2.001 2.014 2.001 2.028 581,383 2.0143 -1.00%
2019-04-10 0 2.990 2.960 2.990 2.960 3.000 210,000 625,560 2.9789 2.021 2.001 2.021 2.001 2.028 310,663 2.0136 -0.33%
2019-04-09 0 3.000 3.000 3.010 2.960 3.060 319,000 953,400 2.9887 2.028 2.028 2.035 2.001 2.068 471,912 2.0203 0.00%
2019-04-08 0 3.000 3.000 3.020 2.970 3.090 1,300,000 3,950,220 3.0386 2.028 2.028 2.041 2.008 2.089 1,923,151 2.0540 1.01%
2019-04-04 0 2.970 2.950 2.970 2.910 3.000 631,000 1,863,840 2.9538 2.008 1.994 2.008 1.967 2.028 933,468 1.9967 -1.33%
2019-04-03 0 3.010 3.000 3.010 2.990 3.050 733,000 2,204,210 3.0071 2.035 2.028 2.035 2.021 2.062 1,084,361 2.0327 0.33%
2019-04-02 0 3.000 2.990 3.010 2.840 3.050 2,244,000 6,699,110 2.9853 2.028 2.021 2.035 1.920 2.062 3,319,655 2.0180 5.26%
2019-04-01 0 2.850 2.850 2.870 2.810 2.880 572,000 1,630,250 2.8501 1.927 1.927 1.940 1.899 1.947 846,187 1.9266 0.35%
2019-03-29 0 2.840 2.830 2.840 2.780 2.840 526,000 1,479,200 2.8122 1.920 1.913 1.920 1.879 1.920 778,137 1.9010 1.07%
2019-03-28 0 2.810 2.810 2.830 2.740 2.810 620,000 1,719,430 2.7733 1.899 1.899 1.913 1.852 1.899 917,195 1.8747 3.31%
2019-03-27 0 2.720 2.720 2.740 2.720 2.750 267,000 729,460 2.7321 1.839 1.839 1.852 1.839 1.859 394,986 1.8468 0.00%
2019-03-26 0 2.720 2.710 2.740 2.700 2.780 702,000 1,931,990 2.7521 1.839 1.832 1.852 1.825 1.879 1,038,502 1.8604 -0.73%
2019-03-25 0 2.740 2.740 2.770 2.650 2.770 898,000 2,413,200 2.6873 1.852 1.852 1.872 1.791 1.872 1,328,454 1.8165 1.48%
2019-03-22 0 2.700 2.690 2.700 2.610 2.700 844,000 2,236,240 2.6496 1.825 1.818 1.825 1.764 1.825 1,248,569 1.7910 3.45%
2019-03-21 0 2.610 2.610 2.690 2.610 2.730 889,000 2,370,370 2.6663 1.764 1.764 1.818 1.764 1.845 1,315,140 1.8024 -3.69%
2019-03-20 0 2.710 2.700 2.710 2.690 2.730 140,000 379,500 2.7107 1.832 1.825 1.832 1.818 1.845 207,109 1.8324 0.37%
2019-03-19 0 2.700 2.700 2.730 2.650 2.800 2,757,000 7,450,690 2.7025 1.825 1.825 1.845 1.791 1.893 4,078,560 1.8268 -2.88%
2019-03-18 0 2.780 2.770 2.780 2.690 2.780 115,000 317,300 2.7591 1.879 1.872 1.879 1.818 1.879 170,125 1.8651 3.73%
2019-03-15 0 2.680 2.680 2.710 2.670 2.740 707,000 1,905,760 2.6956 1.812 1.812 1.832 1.805 1.852 1,045,898 1.8221 -0.37%
2019-03-14 0 2.690 2.690 2.730 2.650 2.760 146,000 394,720 2.7036 1.818 1.818 1.845 1.791 1.866 215,985 1.8275 -2.18%
2019-03-13 0 2.750 2.750 2.770 2.700 2.750 158,000 431,010 2.7279 1.859 1.859 1.872 1.825 1.859 233,737 1.8440 1.10%
2019-03-12 0 2.720 2.720 2.740 2.650 2.750 132,000 354,210 2.6834 1.839 1.839 1.852 1.791 1.859 195,274 1.8139 1.87%
2019-03-11 0 2.670 2.660 2.720 2.650 2.760 102,000 273,360 2.6800 1.805 1.798 1.839 1.791 1.866 150,893 1.8116 -1.11%
2019-03-08 0 2.700 2.680 2.700 2.700 2.790 549,000 1,501,020 2.7341 1.825 1.812 1.825 1.825 1.886 812,162 1.8482 -3.23%
2019-03-07 0 2.790 2.780 2.790 2.750 2.820 708,000 1,964,410 2.7746 1.886 1.879 1.886 1.859 1.906 1,047,378 1.8756 -0.71%
2019-03-06 0 2.810 2.790 2.830 2.780 2.830 167,000 468,640 2.8062 1.899 1.886 1.913 1.879 1.913 247,051 1.8969 -0.71%
2019-03-05 0 2.830 2.790 2.830 2.770 2.850 611,000 1,710,850 2.8001 1.913 1.886 1.913 1.872 1.927 903,881 1.8928 0.71%
2019-03-04 0 2.810 2.810 2.850 2.780 2.920 878,000 2,508,750 2.8573 1.899 1.899 1.927 1.879 1.974 1,298,867 1.9315 -2.09%
2019-03-01 0 2.870 2.850 2.870 2.800 2.870 276,000 784,420 2.8421 1.940 1.927 1.940 1.893 1.940 408,300 1.9212 1.06%
2019-02-28 0 2.840 2.800 2.840 2.790 2.850 33,000 92,760 2.8109 1.920 1.893 1.920 1.886 1.927 48,818 1.9001 -0.35%
2019-02-27 0 2.850 2.800 2.850 2.730 2.900 537,000 1,523,390 2.8369 1.927 1.893 1.927 1.845 1.960 794,409 1.9176 0.35%
2019-02-26 0 2.840 2.840 2.880 2.820 2.890 295,000 846,130 2.8682 1.920 1.920 1.947 1.906 1.954 436,407 1.9389 -0.70%
2019-02-25 0 2.860 2.860 2.880 2.800 2.890 921,000 2,616,060 2.8405 1.933 1.933 1.947 1.893 1.954 1,362,479 1.9201 0.35%
2019-02-22 0 2.850 2.850 2.870 2.780 2.900 798,000 2,270,700 2.8455 1.927 1.927 1.940 1.879 1.960 1,180,519 1.9235 0.71%
2019-02-21 0 2.830 2.800 2.850 2.800 2.880 265,000 748,150 2.8232 1.913 1.893 1.927 1.893 1.947 392,027 1.9084 0.35%
2019-02-20 0 2.820 2.820 2.870 2.780 2.890 205,000 584,650 2.8520 1.906 1.906 1.940 1.879 1.954 303,266 1.9278 0.71%
2019-02-19 0 2.800 2.800 2.810 2.800 2.870 127,000 360,380 2.8376 1.893 1.893 1.899 1.893 1.940 187,877 1.9182 -0.36%
2019-02-18 0 2.810 2.810 2.830 2.740 2.850 164,000 462,430 2.8197 1.899 1.899 1.913 1.852 1.927 242,613 1.9060 2.18%
2019-02-15 0 2.750 2.750 2.800 2.740 2.800 68,000 190,120 2.7959 1.859 1.859 1.893 1.852 1.893 100,596 1.8899 -1.79%
2019-02-14 0 2.800 2.800 2.840 2.800 2.900 214,000 606,820 2.8356 1.893 1.893 1.920 1.893 1.960 316,580 1.9168 -2.78%
2019-02-13 0 2.880 2.850 2.880 2.810 2.900 137,000 392,480 2.8648 1.947 1.927 1.947 1.899 1.960 202,671 1.9365 1.05%
2019-02-12 0 2.850 2.810 2.870 2.800 2.910 335,000 948,070 2.8301 1.927 1.899 1.940 1.893 1.967 495,581 1.9130 0.35%
2019-02-11 0 2.840 2.830 2.880 2.720 2.900 176,000 505,690 2.8732 1.920 1.913 1.947 1.839 1.960 260,365 1.9422 0.35%
2019-02-08 0 2.830 2.830 2.880 2.820 2.880 119,000 339,200 2.8504 1.913 1.913 1.947 1.906 1.947 176,042 1.9268 -1.05%
2019-02-04 0 2.860 2.860 2.900 2.860 2.980 30,000 87,060 2.9020 1.933 1.933 1.960 1.933 2.014 44,380 1.9617 -0.69%
2019-02-01 0 2.880 2.850 2.880 2.830 2.960 426,000 1,225,360 2.8764 1.947 1.927 1.947 1.913 2.001 630,202 1.9444 1.41%
2019-01-31 0 2.840 2.840 2.860 2.830 2.980 144,000 414,500 2.8785 1.920 1.920 1.933 1.913 2.014 213,026 1.9458 -1.39%
2019-01-30 0 2.880 2.870 2.890 2.760 2.890 806,000 2,293,090 2.8450 1.947 1.940 1.954 1.866 1.954 1,192,354 1.9232 5.49%
2019-01-29 0 2.730 2.710 2.730 2.670 2.730 48,000 128,960 2.6867 1.845 1.832 1.845 1.805 1.845 71,009 1.8161 0.37%
2019-01-28 0 2.720 2.710 2.720 2.670 2.730 591,000 1,598,140 2.7041 1.839 1.832 1.839 1.805 1.845 874,294 1.8279 0.74%
2019-01-25 0 2.700 2.700 2.710 2.560 2.700 474,000 1,246,820 2.6304 1.825 1.825 1.832 1.730 1.825 701,211 1.7781 5.88%
2019-01-24 0 2.550 2.540 2.580 2.510 2.580 261,000 665,820 2.5510 1.724 1.717 1.744 1.697 1.744 386,110 1.7244 0.00%
2019-01-23 0 2.550 2.530 2.550 2.500 2.580 244,000 615,550 2.5227 1.724 1.710 1.724 1.690 1.744 360,961 1.7053 0.00%
2019-01-22 0 2.550 2.520 2.550 2.520 2.650 421,000 1,074,760 2.5529 1.724 1.703 1.724 1.703 1.791 622,805 1.7257 0.79%
2019-01-21 0 2.530 2.530 2.560 2.520 2.580 413,000 1,049,620 2.5415 1.710 1.710 1.730 1.703 1.744 610,970 1.7180 0.80%
2019-01-18 0 2.510 2.510 2.540 2.510 2.570 23,000 58,410 2.5396 1.697 1.697 1.717 1.697 1.737 34,025 1.7167 -0.40%
2019-01-17 0 2.520 2.520 2.550 2.520 2.580 151,000 383,760 2.5415 1.703 1.703 1.724 1.703 1.744 223,381 1.7180 -1.56%
2019-01-16 0 2.560 2.560 2.570 2.500 2.580 316,000 803,310 2.5421 1.730 1.730 1.737 1.690 1.744 467,474 1.7184 1.99%
2019-01-15 0 2.510 2.510 2.520 2.500 2.560 441,000 1,116,880 2.5326 1.697 1.697 1.703 1.690 1.730 652,392 1.7120 0.00%
2019-01-14 0 2.510 2.480 2.510 2.480 2.540 113,000 282,430 2.4994 1.697 1.676 1.697 1.676 1.717 167,166 1.6895 1.62%
2019-01-11 0 2.470 2.470 2.500 2.420 2.560 146,000 365,100 2.5007 1.670 1.670 1.690 1.636 1.730 215,985 1.6904 -0.80%
2019-01-10 0 2.490 2.490 2.570 2.480 2.580 16,000 40,470 2.5294 1.683 1.683 1.737 1.676 1.744 23,670 1.7098 -1.58%
2019-01-09 0 2.530 2.520 2.570 2.530 2.580 95,000 243,330 2.5614 1.710 1.703 1.737 1.710 1.744 140,538 1.7314 2.02%
2019-01-08 0 2.480 2.480 2.580 2.480 2.570 60,000 150,380 2.5063 1.676 1.676 1.744 1.676 1.737 88,761 1.6942 -1.98%
2019-01-07 0 2.530 2.520 2.580 2.510 2.580 133,000 341,500 2.5677 1.710 1.703 1.744 1.697 1.744 196,753 1.7357 0.40%
2019-01-04 0 2.520 2.520 2.570 2.460 2.550 178,000 446,530 2.5086 1.703 1.703 1.737 1.663 1.724 263,324 1.6957 2.44%
2019-01-03 0 2.460 2.460 2.540 2.460 2.560 276,000 695,840 2.5212 1.663 1.663 1.717 1.663 1.730 408,300 1.7042 -1.99%
2019-01-02 0 2.510 2.450 2.550 2.440 2.590 76,000 194,110 2.5541 1.697 1.656 1.724 1.649 1.751 112,430 1.7265 -1.95%
2018-12-31 0 2.560 2.460 2.560 2.460 2.750 27,000 69,170 2.5619 1.730 1.663 1.730 1.663 1.859 39,942 1.7317 6.22%
2018-12-28 0 2.410 2.410 2.440 2.400 2.470 216,000 521,570 2.4147 1.629 1.629 1.649 1.622 1.670 319,539 1.6323 1.26%
2018-12-27 0 2.380 2.380 2.470 2.370 2.550 283,000 697,960 2.4663 1.609 1.609 1.670 1.602 1.724 418,655 1.6671 -4.42%
2018-12-24 0 2.490 2.490 2.540 2.450 2.560 720,000 1,814,990 2.5208 1.683 1.683 1.717 1.656 1.730 1,065,130 1.7040 -1.19%
2018-12-21 0 2.520 2.500 2.540 2.450 2.600 337,000 847,970 2.5162 1.703 1.690 1.717 1.656 1.758 498,540 1.7009 1.20%
2018-12-20 0 2.490 2.480 2.530 2.450 2.740 169,000 421,380 2.4934 1.683 1.676 1.710 1.656 1.852 250,010 1.6855 -1.97%
2018-12-19 0 2.540 2.500 2.540 2.500 2.590 728,000 1,843,070 2.5317 1.717 1.690 1.717 1.690 1.751 1,076,965 1.7114 -1.17%
2018-12-18 0 2.570 2.560 2.600 2.570 2.710 1,248,000 3,274,970 2.6242 1.737 1.730 1.758 1.737 1.832 1,846,225 1.7739 -5.17%
2018-12-17 0 2.710 2.710 2.760 2.700 2.760 197,000 536,090 2.7213 1.832 1.832 1.866 1.825 1.866 291,431 1.8395 -3.56%
2018-12-14 0 2.810 2.720 2.850 2.720 2.830 298,000 820,570 2.7536 1.899 1.839 1.927 1.839 1.913 440,845 1.8614 0.72%
2018-12-13 0 2.790 2.790 2.810 2.770 2.850 601,000 1,683,520 2.8012 1.886 1.886 1.899 1.872 1.927 889,088 1.8935 -1.76%
2018-12-12 0 2.840 2.800 2.840 2.830 2.870 9,000 25,590 2.8433 1.920 1.893 1.920 1.913 1.940 13,314 1.9220 1.43%
2018-12-11 0 2.800 2.800 2.820 2.780 2.820 46,000 129,000 2.8043 1.893 1.893 1.906 1.879 1.906 68,050 1.8957 0.36%
2018-12-10 0 2.790 2.790 2.810 2.780 2.810 134,000 375,430 2.8017 1.886 1.886 1.899 1.879 1.899 198,233 1.8939 -1.76%
2018-12-07 0 2.840 2.820 2.860 2.820 2.880 148,000 424,150 2.8659 1.920 1.906 1.933 1.906 1.947 218,943 1.9373 0.00%
2018-12-06 0 2.840 2.810 2.870 2.800 2.880 415,000 1,176,100 2.8340 1.920 1.899 1.940 1.893 1.947 613,929 1.9157 -0.70%
2018-12-05 0 2.860 2.860 2.890 2.860 2.910 129,000 372,560 2.8881 1.933 1.933 1.954 1.933 1.967 190,836 1.9523 -2.72%
2018-12-04 0 2.940 2.930 2.940 2.880 2.990 78,000 228,690 2.9319 1.987 1.981 1.987 1.947 2.021 115,389 1.9819 0.68%
2018-12-03 0 2.920 2.920 2.960 2.910 2.960 137,000 402,600 2.9387 1.974 1.974 2.001 1.967 2.001 202,671 1.9865 2.10%
2018-11-30 0 2.860 2.900 2.950 2.800 2.980 487,000 1,417,260 2.9102 1.933 1.960 1.994 1.893 2.014 720,442 1.9672 -2.72%
2018-11-29 0 2.940 2.930 2.940 2.900 2.950 181,000 528,680 2.9209 1.987 1.981 1.987 1.960 1.994 267,762 1.9744 -0.34%
2018-11-28 0 2.950 2.900 2.950 2.790 2.970 2,071,000 5,916,090 2.8566 1.994 1.960 1.994 1.886 2.008 3,063,728 1.9310 2.79%
2018-11-27 0 2.870 2.840 2.870 2.800 2.880 716,000 2,013,140 2.8116 1.940 1.920 1.940 1.893 1.947 1,059,213 1.9006 0.35%
2018-11-26 0 2.860 2.880 2.910 2.800 3.010 1,338,000 3,794,330 2.8358 1.933 1.947 1.967 1.893 2.035 1,979,366 1.9169 -2.39%
2018-11-23 0 2.930 2.900 2.940 2.870 2.980 284,000 825,450 2.9065 1.981 1.960 1.987 1.940 2.014 420,135 1.9647 -2.33%
2018-11-22 0 3.000 3.000 3.020 2.950 3.030 264,000 783,710 2.9686 2.028 2.028 2.041 1.994 2.048 390,548 2.0067 0.33%
2018-11-21 0 2.990 2.980 3.010 2.960 3.050 632,000 1,881,280 2.9767 2.021 2.014 2.035 2.001 2.062 934,947 2.0122 -0.66%
2018-11-20 0 3.010 3.000 3.030 2.970 3.060 317,000 947,430 2.9887 2.035 2.028 2.048 2.008 2.068 468,953 2.0203 -1.31%
2018-11-19 0 3.050 3.020 3.050 3.000 3.150 1,146,000 3,500,100 3.0542 2.062 2.041 2.062 2.028 2.129 1,695,332 2.0646 2.35%
2018-11-16 0 2.980 2.980 3.000 2.980 3.100 1,747,000 5,271,080 3.0172 2.014 2.014 2.028 2.014 2.096 2,584,419 2.0396 -1.00%
2018-11-15 0 3.010 3.010 3.070 2.950 3.110 403,000 1,220,080 3.0275 2.035 2.035 2.075 1.994 2.102 596,177 2.0465 0.67%
2018-11-14 0 2.990 2.960 2.990 2.950 3.050 100,000 299,770 2.9977 2.021 2.001 2.021 1.994 2.062 147,935 2.0264 0.34%
2018-11-13 0 2.980 2.980 3.030 2.930 3.050 119,000 357,760 3.0064 2.014 2.014 2.048 1.981 2.062 176,042 2.0322 -1.32%
2018-11-12 0 3.020 2.950 3.020 3.000 3.050 8,000 24,120 3.0150 2.041 1.994 2.041 2.028 2.062 11,835 2.0381 3.78%
2018-11-09 0 2.910 2.910 3.020 2.850 3.030 133,000 388,980 2.9247 1.967 1.967 2.041 1.927 2.048 196,753 1.9770 -3.00%
2018-11-08 0 3.000 3.000 3.030 2.930 3.050 363,000 1,091,350 3.0065 2.028 2.028 2.048 1.981 2.062 537,003 2.0323 0.33%
2018-11-07 0 2.990 2.990 3.010 2.950 3.040 233,000 698,810 2.9992 2.021 2.021 2.035 1.994 2.055 344,688 2.0274 0.00%
2018-11-06 0 2.990 2.940 2.990 2.990 2.990 5,000 14,950 2.9900 2.021 1.987 2.021 2.021 2.021 7,397 2.0212 0.00%
2018-11-05 0 2.990 2.930 2.990 2.980 3.030 242,000 723,610 2.9901 2.021 1.981 2.021 2.014 2.048 358,002 2.0212 0.67%
2018-11-02 0 2.970 2.970 3.030 2.950 3.050 384,000 1,150,680 2.9966 2.008 2.008 2.048 1.994 2.062 568,069 2.0256 0.68%
2018-11-01 0 2.950 2.920 2.950 2.870 3.000 492,000 1,434,850 2.9164 1.994 1.974 1.994 1.940 2.028 727,839 1.9714 3.87%
2018-10-31 0 2.840 2.820 2.840 2.730 2.970 107,000 303,560 2.8370 1.920 1.906 1.920 1.845 2.008 158,290 1.9177 3.27%
2018-10-30 0 2.750 2.650 2.820 2.630 2.870 105,000 284,480 2.7093 1.859 1.791 1.906 1.778 1.940 155,331 1.8314 -0.72%
2018-10-29 0 2.770 2.770 2.830 2.740 2.890 94,000 263,560 2.8038 1.872 1.872 1.913 1.852 1.954 139,059 1.8953 -2.12%
2018-10-26 0 2.830 2.760 2.840 2.750 2.870 259,000 725,290 2.8003 1.913 1.866 1.920 1.859 1.940 383,151 1.8930 0.35%
2018-10-25 0 2.820 2.820 2.850 2.610 2.850 2,886,000 7,769,490 2.6921 1.906 1.906 1.927 1.764 1.927 4,269,396 1.8198 -0.35%
2018-10-24 0 2.830 2.820 2.840 2.810 3.040 1,189,000 3,416,290 2.8732 1.913 1.906 1.920 1.899 2.055 1,758,944 1.9422 -5.35%
2018-10-23 0 2.990 3.000 3.020 2.960 3.080 328,000 982,735 2.9961 2.021 2.028 2.041 2.001 2.082 485,226 2.0253 -1.32%
2018-10-22 0 3.030 3.020 3.030 3.000 3.100 234,000 707,660 3.0242 2.048 2.041 2.048 2.028 2.096 346,167 2.0443 1.68%
2018-10-19 0 2.980 2.980 3.000 2.960 3.140 360,000 1,080,290 3.0008 2.014 2.014 2.028 2.001 2.123 532,565 2.0285 -0.67%
2018-10-18 0 3.000 2.990 3.000 2.970 3.100 316,000 953,020 3.0159 2.028 2.021 2.028 2.008 2.096 467,474 2.0387 -1.64%
2018-10-16 0 3.050 3.030 3.050 3.030 3.190 518,000 1,588,180 3.0660 2.062 2.048 2.062 2.048 2.156 766,302 2.0725 0.00%
2018-10-15 0 3.050 3.050 3.100 3.050 3.140 173,000 531,160 3.0703 2.062 2.062 2.096 2.062 2.123 255,927 2.0754 -2.87%
2018-10-12 0 3.140 3.100 3.150 3.090 3.210 158,000 491,610 3.1115 2.123 2.096 2.129 2.089 2.170 233,737 2.1033 1.29%
2018-10-11 0 3.100 3.070 3.120 3.040 3.130 831,000 2,555,085 3.0747 2.096 2.075 2.109 2.055 2.116 1,229,337 2.0784 -3.43%
2018-10-10 0 3.210 3.180 3.230 3.180 3.230 92,000 295,280 3.2096 2.170 2.150 2.183 2.150 2.183 136,100 2.1696 0.63%
2018-10-09 0 3.190 3.160 3.190 3.110 3.200 273,000 865,730 3.1712 2.156 2.136 2.156 2.102 2.163 403,862 2.1436 0.95%
2018-10-08 0 3.160 3.120 3.160 3.110 3.250 91,000 285,540 3.1378 2.136 2.109 2.136 2.102 2.197 134,621 2.1211 0.96%
2018-10-05 0 3.130 3.130 3.170 3.110 3.200 372,000 1,181,090 3.1750 2.116 2.116 2.143 2.102 2.163 550,317 2.1462 -3.10%
2018-10-04 0 3.230 3.230 3.240 3.190 3.320 791,000 2,573,960 3.2541 2.183 2.183 2.190 2.156 2.244 1,170,164 2.1997 -0.92%
2018-10-03 0 3.260 3.240 3.260 3.200 3.270 229,000 734,840 3.2089 2.204 2.190 2.204 2.163 2.210 338,770 2.1691 1.87%
2018-10-02 0 3.200 3.200 3.220 3.180 3.250 317,000 1,011,010 3.1893 2.163 2.163 2.177 2.150 2.197 468,953 2.1559 0.63%
2018-09-28 0 3.180 3.180 3.230 3.150 3.210 351,000 1,120,360 3.1919 2.150 2.150 2.183 2.129 2.170 519,251 2.1576 1.60%
2018-09-27 0 3.130 3.110 3.160 3.130 3.210 175,000 553,130 3.1607 2.116 2.102 2.136 2.116 2.170 258,886 2.1366 -1.57%
2018-09-26 0 3.180 3.160 3.180 3.100 3.180 461,000 1,454,720 3.1556 2.150 2.136 2.150 2.096 2.150 681,979 2.1331 2.58%
2018-09-24 0 3.100 3.100 3.150 3.060 3.160 156,000 488,130 3.1290 2.096 2.096 2.129 2.068 2.136 230,778 2.1151 0.00%
2018-09-21 0 3.100 3.100 3.150 3.090 3.160 395,000 1,232,670 3.1207 2.096 2.096 2.129 2.089 2.136 584,342 2.1095 0.32%
2018-09-20 0 3.090 3.090 3.100 3.040 3.170 293,000 905,640 3.0909 2.089 2.089 2.096 2.055 2.143 433,449 2.0894 -0.96%
2018-09-19 0 3.120 3.080 3.180 3.080 3.170 93,000 290,840 3.1273 2.109 2.082 2.150 2.082 2.143 137,579 2.1140 1.63%
2018-09-18 0 3.070 3.040 3.070 3.020 3.210 50,000 153,770 3.0754 2.075 2.055 2.075 2.041 2.170 73,967 2.0789 1.99%
2018-09-17 0 3.010 3.010 3.030 3.010 3.060 195,000 590,150 3.0264 2.035 2.035 2.048 2.035 2.068 288,473 2.0458 -0.66%
2018-09-14 0 3.030 3.020 3.080 3.020 3.100 460,000 1,397,310 3.0376 2.048 2.041 2.082 2.041 2.096 680,500 2.0534 -0.98%
2018-09-13 0 3.060 3.060 3.110 3.060 3.130 417,000 1,281,090 3.0722 2.068 2.068 2.102 2.068 2.116 616,888 2.0767 -2.86%
2018-09-12 0 3.150 3.110 3.150 3.060 3.170 1,226,000 3,824,395 3.1194 2.129 2.102 2.129 2.068 2.143 1,813,680 2.1086 3.96%
2018-09-11 0 3.030 3.030 3.100 3.020 3.140 202,000 625,130 3.0947 2.048 2.048 2.096 2.041 2.123 298,828 2.0919 -3.50%
2018-09-10 0 3.140 3.100 3.140 3.100 3.170 103,000 322,630 3.1323 2.123 2.096 2.123 2.096 2.143 152,373 2.1174 -0.95%
2018-09-07 0 3.170 3.130 3.170 3.120 3.180 8,000 25,270 3.1588 2.143 2.116 2.143 2.109 2.150 11,835 2.1352 0.00%
2018-09-06 0 3.170 3.140 3.180 3.140 3.190 27,000 85,040 3.1496 2.143 2.123 2.150 2.123 2.156 39,942 2.1291 0.96%
2018-09-05 0 3.140 3.120 3.200 3.100 3.250 113,000 355,820 3.1488 2.123 2.109 2.163 2.096 2.197 167,166 2.1285 -1.26%
2018-09-04 0 3.180 3.180 3.190 3.110 3.250 338,000 1,081,780 3.2005 2.150 2.150 2.156 2.102 2.197 500,019 2.1635 0.32%
2018-09-03 0 3.170 3.150 3.170 3.150 3.220 20,000 63,160 3.1580 2.143 2.129 2.143 2.129 2.177 29,587 2.1347 -0.31%
2018-08-31 0 3.180 3.100 3.190 3.100 3.230 645,000 2,027,900 3.1440 2.150 2.096 2.156 2.096 2.183 954,179 2.1253 0.00%
2018-08-30 0 3.180 3.180 3.200 3.170 3.250 70,000 223,320 3.1903 2.150 2.150 2.163 2.143 2.197 103,554 2.1565 -0.62%
2018-08-29 0 3.200 3.190 3.200 3.180 3.250 153,000 488,990 3.1960 2.163 2.156 2.163 2.150 2.197 226,340 2.1604 0.00%
2018-08-28 0 3.200 3.160 3.200 3.160 3.310 126,000 401,240 3.1844 2.163 2.136 2.163 2.136 2.237 186,398 2.1526 -1.54%
2018-08-27 0 3.250 3.230 3.250 3.180 3.270 664,000 2,126,620 3.2027 2.197 2.183 2.197 2.150 2.210 982,286 2.1650 1.56%
2018-08-24 0 3.200 3.190 3.200 3.170 3.300 165,000 527,810 3.1988 2.163 2.156 2.163 2.143 2.231 244,092 2.1623 0.00%
2018-08-23 0 3.200 3.190 3.200 3.190 3.280 116,000 371,200 3.2000 2.163 2.156 2.163 2.156 2.217 171,604 2.1631 0.00%
2018-08-22 0 3.200 3.190 3.200 3.180 3.300 141,000 451,120 3.1994 2.163 2.156 2.163 2.150 2.231 208,588 2.1627 0.63%
2018-08-21 0 3.180 3.180 3.200 3.150 3.260 630,000 2,016,930 3.2015 2.150 2.150 2.163 2.129 2.204 931,989 2.1641 -0.62%
2018-08-20 0 3.200 3.190 3.200 3.150 3.200 103,000 326,550 3.1704 2.163 2.156 2.163 2.129 2.163 152,373 2.1431 0.63%
2018-08-17 0 3.180 3.180 3.210 3.150 3.310 330,000 1,051,300 3.1858 2.150 2.150 2.170 2.129 2.237 488,185 2.1535 -2.15%
2018-08-16 0 3.250 3.170 3.250 3.100 3.290 580,000 1,878,767 3.2393 2.197 2.143 2.197 2.096 2.224 858,021 2.1897 0.62%
2018-08-15 0 3.230 3.200 3.230 3.200 3.380 349,000 1,133,250 3.2471 2.183 2.163 2.183 2.163 2.285 516,292 2.1950 -3.00%
2018-08-14 0 3.330 3.300 3.350 3.270 3.370 877,000 2,888,900 3.2941 2.251 2.231 2.265 2.210 2.278 1,297,387 2.2267 1.83%
2018-08-13 0 3.270 3.260 3.300 3.220 3.320 229,000 749,460 3.2728 2.210 2.204 2.231 2.177 2.244 338,770 2.2123 -0.91%
2018-08-10 0 3.300 3.270 3.300 3.250 3.350 480,000 1,582,940 3.2978 2.231 2.210 2.231 2.197 2.265 710,087 2.2292 0.00%
2018-08-09 0 3.300 3.250 3.300 3.180 3.350 240,000 786,655 3.2777 2.231 2.197 2.231 2.150 2.265 355,043 2.2157 2.17%
2018-08-08 0 3.230 3.180 3.240 3.110 3.310 866,000 2,783,100 3.2137 2.183 2.150 2.190 2.102 2.237 1,281,115 2.1724 1.89%
2018-08-07 0 3.170 3.110 3.160 3.020 3.260 1,278,000 3,935,250 3.0792 2.143 2.102 2.136 2.041 2.204 1,890,606 2.0815 1.93%
2018-08-06 0 3.110 3.100 3.130 3.080 3.370 944,000 2,991,215 3.1687 2.102 2.096 2.116 2.082 2.278 1,396,504 2.1419 -3.72%
2018-08-03 0 3.230 3.210 3.230 3.160 3.390 623,000 2,012,470 3.2303 2.183 2.170 2.183 2.136 2.292 921,633 2.1836 -3.58%
2018-08-02 0 3.350 3.320 3.350 3.300 3.380 261,000 870,030 3.3334 2.265 2.244 2.265 2.231 2.285 386,110 2.2533 -0.89%
2018-08-01 0 3.380 3.380 3.410 3.370 3.490 1,187,000 4,066,150 3.4256 2.285 2.285 2.305 2.278 2.359 1,755,985 2.3156 0.60%
2018-07-31 0 3.360 3.320 3.360 3.280 3.410 225,000 748,840 3.3282 2.271 2.244 2.271 2.217 2.305 332,853 2.2498 0.00%
2018-07-30 0 3.360 3.360 3.380 3.320 3.450 164,000 551,120 3.3605 2.271 2.271 2.285 2.244 2.332 242,613 2.2716 1.51%
2018-07-27 0 3.310 3.290 3.380 3.290 3.380 50,000 166,420 3.3284 2.237 2.224 2.285 2.224 2.285 73,967 2.2499 -0.60%
2018-07-26 0 3.330 3.330 3.360 3.310 3.370 389,000 1,304,860 3.3544 2.251 2.251 2.271 2.237 2.278 575,466 2.2675 -0.60%
2018-07-25 0 3.350 3.330 3.350 3.270 3.400 113,000 376,940 3.3358 2.265 2.251 2.265 2.210 2.298 167,166 2.2549 1.82%
2018-07-24 0 3.290 3.290 3.320 3.250 3.400 558,000 1,854,170 3.3229 2.224 2.224 2.244 2.197 2.298 825,476 2.2462 -2.37%
2018-07-23 0 3.370 3.350 3.370 3.300 3.500 191,000 640,720 3.3546 2.278 2.265 2.278 2.231 2.366 282,555 2.2676 -0.88%
2018-07-20 0 3.400 3.390 3.400 3.290 3.420 563,000 1,870,750 3.3228 2.298 2.292 2.298 2.224 2.312 832,872 2.2461 1.19%
2018-07-19 0 3.360 3.330 3.380 3.300 3.480 415,000 1,419,690 3.4209 2.271 2.251 2.285 2.231 2.352 613,929 2.3125 -1.18%
2018-07-18 0 3.400 3.380 3.420 3.380 3.490 120,000 409,900 3.4158 2.298 2.285 2.312 2.285 2.359 177,522 2.3090 1.19%
2018-07-17 0 3.360 3.360 3.400 3.290 3.470 650,000 2,205,820 3.3936 2.271 2.271 2.298 2.224 2.346 961,576 2.2940 -1.75%
2018-07-16 0 3.420 3.390 3.430 3.360 3.490 136,000 470,640 3.4606 2.312 2.292 2.319 2.271 2.359 201,191 2.3393 -0.29%
2018-07-13 0 3.430 3.420 3.430 3.370 3.490 642,000 2,200,690 3.4279 2.319 2.312 2.319 2.278 2.359 949,741 2.3171 1.48%
2018-07-12 0 3.380 3.380 3.390 3.320 3.420 343,000 1,158,690 3.3781 2.285 2.285 2.292 2.244 2.312 507,416 2.2835 1.20%
2018-07-11 0 3.340 3.340 3.350 3.250 3.380 328,000 1,087,030 3.3141 2.258 2.258 2.265 2.197 2.285 485,226 2.2403 -1.18%
2018-07-10 0 3.380 3.350 3.390 3.280 3.470 1,301,000 4,401,660 3.3833 2.285 2.265 2.292 2.217 2.346 1,924,631 2.2870 5.63%
2018-07-09 0 3.200 3.190 3.200 3.090 3.290 526,000 1,666,140 3.1676 2.163 2.156 2.163 2.089 2.224 778,137 2.1412 3.56%
2018-07-06 0 3.090 3.060 3.090 3.030 3.140 187,000 573,510 3.0669 2.089 2.068 2.089 2.048 2.123 276,638 2.0731 0.00%
2018-07-05 0 3.090 3.060 3.090 3.060 3.190 350,000 1,085,080 3.1002 2.089 2.068 2.089 2.068 2.156 517,771 2.0957 -1.90%
2018-07-04 0 3.150 3.150 3.170 3.150 3.270 105,000 332,520 3.1669 2.129 2.129 2.143 2.129 2.210 155,331 2.1407 -1.56%
2018-07-03 0 3.200 3.200 3.210 3.140 3.290 380,000 1,208,240 3.1796 2.163 2.163 2.170 2.123 2.224 562,152 2.1493 -2.14%
2018-06-29 0 3.270 3.260 3.280 3.250 3.330 266,000 875,470 3.2912 2.210 2.204 2.217 2.197 2.251 393,506 2.2248 1.87%
2018-06-28 0 3.210 3.200 3.220 3.150 3.240 324,000 1,031,860 3.1848 2.170 2.163 2.177 2.129 2.190 479,308 2.1528 2.23%
2018-06-27 0 3.140 3.130 3.140 3.140 3.290 339,000 1,080,040 3.1860 2.123 2.116 2.123 2.123 2.224 501,499 2.1536 -2.79%
2018-06-26 0 3.230 3.230 3.270 3.130 3.380 665,000 2,143,260 3.2229 2.183 2.183 2.210 2.116 2.285 983,766 2.1786 -3.00%
2018-06-25 0 3.330 3.320 3.330 3.310 3.400 455,000 1,521,650 3.3443 2.251 2.244 2.251 2.237 2.298 673,103 2.2606 -1.19%
2018-06-22 0 3.370 3.330 3.370 3.240 3.390 242,000 805,870 3.3300 2.278 2.251 2.278 2.190 2.292 358,002 2.2510 1.51%
2018-06-21 0 3.320 3.310 3.330 3.310 3.360 185,000 618,900 3.3454 2.244 2.237 2.251 2.237 2.271 273,679 2.2614 -0.30%
2018-06-20 0 3.330 3.330 3.350 3.330 3.440 501,000 1,692,840 3.3789 2.251 2.251 2.265 2.251 2.325 741,153 2.2841 -1.19%
2018-06-19 0 3.370 3.370 3.380 3.320 3.410 839,000 2,813,070 3.3529 2.278 2.278 2.285 2.244 2.305 1,241,172 2.2665 -2.03%
2018-06-15 0 3.440 3.430 3.460 3.430 3.490 625,000 2,157,500 3.4520 2.325 2.319 2.339 2.319 2.359 924,592 2.3335 0.00%
2018-06-14 0 3.440 3.440 3.470 3.410 3.500 304,000 1,044,020 3.4343 2.325 2.325 2.346 2.305 2.366 449,722 2.3215 -0.86%
2018-06-13 0 3.470 3.460 3.470 3.430 3.480 587,000 2,033,470 3.4642 2.346 2.339 2.346 2.319 2.352 868,377 2.3417 0.29%
2018-06-12 0 3.460 3.440 3.470 3.410 3.490 1,032,000 3,578,500 3.4675 2.339 2.325 2.346 2.305 2.359 1,526,686 2.3440 2.06%
2018-06-11 0 3.390 3.390 3.420 3.370 3.480 528,000 1,802,400 3.4136 2.292 2.292 2.312 2.278 2.352 781,095 2.3075 0.00%
2018-06-08 0 3.390 3.390 3.400 3.390 3.430 536,000 1,824,990 3.4048 2.292 2.292 2.298 2.292 2.319 792,930 2.3016 -0.29%
2018-06-07 0 3.400 3.390 3.400 3.250 3.430 470,000 1,575,945 3.3531 2.298 2.292 2.298 2.197 2.319 695,293 2.2666 3.03%
2018-06-06 0 3.300 3.300 3.320 3.270 3.360 442,000 1,468,010 3.3213 2.231 2.231 2.244 2.210 2.271 653,871 2.2451 0.92%
2018-06-05 0 3.270 3.260 3.300 3.260 3.350 347,000 1,149,990 3.3141 2.210 2.204 2.231 2.204 2.265 513,333 2.2402 -0.91%
2018-06-04 0 3.300 3.300 3.330 3.210 3.330 533,000 1,752,490 3.2880 2.231 2.231 2.251 2.170 2.251 788,492 2.2226 3.87%
2018-06-01 0 3.280 3.280 3.300 3.210 3.310 405,000 1,317,080 3.2520 2.148 2.148 2.161 2.102 2.167 618,560 2.1293 1.23%
2018-05-31 0 3.240 3.210 3.240 3.200 3.290 411,398 1,334,085 3.2428 2.121 2.102 2.121 2.095 2.154 628,332 2.1232 3.18%
2018-05-30 0 3.140 3.140 3.160 3.110 3.210 951,000 3,004,060 3.1588 2.056 2.056 2.069 2.036 2.102 1,452,470 2.0682 -3.09%
2018-05-29 0 3.240 3.230 3.290 3.220 3.440 764,000 2,527,740 3.3086 2.121 2.115 2.154 2.108 2.252 1,166,864 2.1663 -5.54%
2018-05-28 0 3.430 3.420 3.430 3.420 3.600 508,000 1,768,940 3.4822 2.246 2.239 2.246 2.239 2.357 775,873 2.2799 -3.38%
2018-05-25 0 3.550 3.550 3.600 3.490 3.630 1,495,000 5,295,960 3.5424 2.324 2.324 2.357 2.285 2.377 2,283,326 2.3194 -1.39%
2018-05-24 0 3.600 3.570 3.600 3.410 3.630 2,274,000 8,046,400 3.5384 2.357 2.337 2.357 2.233 2.377 3,473,099 2.3168 3.75%
2018-05-23 0 3.470 3.470 3.480 3.440 3.490 696,000 2,414,500 3.4691 2.272 2.272 2.279 2.252 2.285 1,063,007 2.2714 0.00%
2018-05-21 0 3.470 3.470 3.480 3.440 3.480 1,345,000 4,653,580 3.4599 2.272 2.272 2.279 2.252 2.279 2,054,230 2.2654 0.87%
2018-05-18 0 3.440 3.440 3.450 3.390 3.490 591,000 2,027,920 3.4313 2.252 2.252 2.259 2.220 2.285 902,639 2.2467 1.47%
2018-05-17 0 3.390 3.390 3.400 3.320 3.410 950,000 3,219,485 3.3889 2.220 2.220 2.226 2.174 2.233 1,450,943 2.2189 -0.29%
2018-05-16 0 3.400 3.400 3.410 3.310 3.430 2,637,000 8,924,995 3.3845 2.226 2.226 2.233 2.167 2.246 4,027,512 2.2160 2.72%
2018-05-15 0 3.310 3.310 3.320 3.280 3.330 363,000 1,198,560 3.3018 2.167 2.167 2.174 2.148 2.180 554,413 2.1619 0.30%
2018-05-14 0 3.300 3.300 3.320 3.280 3.400 670,000 2,228,105 3.3255 2.161 2.161 2.174 2.148 2.226 1,023,297 2.1774 1.23%
2018-05-11 0 3.260 3.260 3.290 3.150 3.320 1,266,000 4,104,545 3.2421 2.134 2.134 2.154 2.062 2.174 1,933,572 2.1228 3.16%
2018-05-10 0 3.160 3.160 3.170 3.130 3.180 411,000 1,294,750 3.1502 2.069 2.069 2.076 2.049 2.082 627,724 2.0626 1.61%
2018-05-09 0 3.110 3.120 3.140 3.050 3.130 975,000 3,021,850 3.0993 2.036 2.043 2.056 1.997 2.049 1,489,126 2.0293 -0.96%
2018-05-08 0 3.140 3.130 3.170 3.100 3.200 138,000 432,880 3.1368 2.056 2.049 2.076 2.030 2.095 210,769 2.0538 1.29%
2018-05-07 0 3.100 3.100 3.140 3.060 3.170 184,000 576,540 3.1334 2.030 2.030 2.056 2.004 2.076 281,025 2.0516 -2.21%
2018-05-04 0 3.170 3.120 3.170 3.080 3.170 155,000 481,840 3.1086 2.076 2.043 2.076 2.017 2.076 236,733 2.0354 2.26%
2018-05-03 0 3.100 3.100 3.140 3.080 3.130 114,000 355,720 3.1204 2.030 2.030 2.056 2.017 2.049 174,113 2.0430 -2.82%
2018-05-02 0 3.190 3.170 3.190 3.030 3.190 616,000 1,925,650 3.1261 2.089 2.076 2.089 1.984 2.089 940,822 2.0468 0.63%
2018-04-30 0 3.170 3.110 3.190 3.020 3.200 599,000 1,870,570 3.1228 2.076 2.036 2.089 1.977 2.095 914,858 2.0447 3.93%
2018-04-27 0 3.050 3.030 3.050 3.020 3.080 428,000 1,304,400 3.0477 1.997 1.984 1.997 1.977 2.017 653,688 1.9954 -0.97%
2018-04-26 0 3.080 3.070 3.100 3.050 3.200 1,530,000 4,743,490 3.1003 2.017 2.010 2.030 1.997 2.095 2,336,782 2.0299 -3.45%
2018-04-25 0 3.190 3.170 3.230 3.110 3.230 975,000 3,097,630 3.1771 2.089 2.076 2.115 2.036 2.115 1,489,126 2.0802 1.59%
2018-04-24 0 3.140 3.140 3.180 3.080 3.180 613,000 1,923,130 3.1372 2.056 2.056 2.082 2.017 2.082 936,240 2.0541 -0.63%
2018-04-23 0 3.160 3.120 3.150 2.980 3.190 2,428,000 7,453,720 3.0699 2.069 2.043 2.062 1.951 2.089 3,708,305 2.0100 0.96%
2018-04-20 0 3.130 3.100 3.180 3.040 3.210 1,582,000 4,879,630 3.0845 2.049 2.030 2.082 1.990 2.102 2,416,202 2.0195 0.00%
2018-04-19 0 3.130 3.110 3.130 3.070 3.130 1,014,000 3,140,880 3.0975 2.049 2.036 2.049 2.010 2.049 1,548,691 2.0281 2.29%
2018-04-18 0 3.060 3.050 3.070 2.910 3.090 615,000 1,845,230 3.0004 2.004 1.997 2.010 1.905 2.023 939,295 1.9645 1.32%
2018-04-17 0 3.020 3.010 3.020 3.000 3.210 947,000 2,889,460 3.0512 1.977 1.971 1.977 1.964 2.102 1,446,361 1.9977 0.67%
2018-04-16 0 3.000 3.000 3.020 2.980 3.130 1,040,000 3,154,940 3.0336 1.964 1.964 1.977 1.951 2.049 1,588,401 1.9862 -4.15%
2018-04-13 0 3.130 3.130 3.140 3.110 3.150 601,000 1,879,150 3.1267 2.049 2.049 2.056 2.036 2.062 917,912 2.0472 -1.57%
2018-04-12 0 3.180 3.170 3.180 3.150 3.200 564,000 1,786,520 3.1676 2.082 2.076 2.082 2.062 2.095 861,402 2.0740 -0.93%
2018-04-11 0 3.210 3.190 3.210 3.150 3.230 1,623,545 5,174,185 3.1870 2.102 2.089 2.102 2.062 2.115 2,479,654 2.0867 1.58%
2018-04-10 0 3.160 3.140 3.160 3.140 3.250 1,779,000 5,693,610 3.2005 2.069 2.056 2.069 2.056 2.128 2,717,081 2.0955 -0.32%
2018-04-09 0 3.170 3.160 3.190 3.120 3.250 1,434,000 4,545,160 3.1696 2.076 2.069 2.089 2.043 2.128 2,190,160 2.0753 -1.55%
2018-04-06 0 3.220 3.200 3.220 3.170 3.290 1,002,000 3,209,900 3.2035 2.108 2.095 2.108 2.076 2.154 1,530,363 2.0975 0.00%
2018-04-04 0 3.220 3.180 3.220 3.180 3.270 930,000 2,977,940 3.2021 2.108 2.082 2.108 2.082 2.141 1,420,397 2.0966 0.00%
2018-04-03 0 3.220 3.210 3.240 3.100 3.250 1,189,000 3,808,040 3.2027 2.108 2.102 2.121 2.030 2.128 1,815,970 2.0970 -1.23%
2018-03-29 0 3.260 3.220 3.260 3.120 3.270 2,194,000 7,085,190 3.2293 2.134 2.108 2.134 2.043 2.141 3,350,914 2.1144 -2.40%
2018-03-28 0 3.340 3.280 3.300 3.210 3.400 3,027,000 10,007,410 3.3060 2.187 2.148 2.161 2.102 2.226 4,623,162 2.1646 -1.47%
2018-03-27 0 3.390 3.370 3.400 3.350 3.500 1,862,000 6,332,960 3.4012 2.220 2.206 2.226 2.193 2.292 2,843,848 2.2269 -2.02%
2018-03-26 0 3.460 3.410 3.460 3.310 3.460 1,375,000 4,666,810 3.3940 2.265 2.233 2.265 2.167 2.265 2,100,049 2.2222 1.76%
2018-03-23 0 3.400 3.440 3.450 3.250 3.440 3,490,000 11,587,210 3.3201 2.226 2.252 2.259 2.128 2.252 5,330,306 2.1738 -1.45%
2018-03-22 0 3.450 3.440 3.450 3.230 3.450 2,279,000 7,649,265 3.3564 2.259 2.252 2.259 2.115 2.259 3,480,736 2.1976 0.88%
2018-03-21 0 3.420 3.370 3.450 3.230 3.440 6,112,000 20,325,000 3.3254 2.239 2.206 2.259 2.115 2.252 9,334,908 2.1773 0.29%
2018-03-20 1 3.410 3.380 3.410 3.380 3.710 6,045,000 20,992,480 3.4727 2.233 2.213 2.233 2.213 2.429 9,232,579 2.2737 -6.32%
2018-03-19 0 3.640 3.650 3.700 3.510 3.750 9,385,000 33,895,580 3.6117 2.383 2.390 2.423 2.298 2.455 14,333,788 2.3647 2.54%
2018-03-16 0 3.550 3.510 3.560 3.460 3.600 2,908,000 10,226,790 3.5168 2.324 2.298 2.331 2.265 2.357 4,441,413 2.3026 -1.11%
2018-03-15 0 3.590 3.570 3.600 3.460 3.600 3,813,000 13,323,880 3.4943 2.351 2.337 2.357 2.265 2.357 5,823,627 2.2879 3.16%
2018-03-14 0 3.480 3.480 3.500 3.410 3.530 1,596,000 5,561,900 3.4849 2.279 2.279 2.292 2.233 2.311 2,437,584 2.2817 -0.29%
2018-03-13 0 3.490 3.480 3.520 3.430 3.580 1,936,000 6,777,470 3.5008 2.285 2.279 2.305 2.246 2.344 2,956,869 2.2921 -0.57%
2018-03-12 0 3.510 3.480 3.510 3.410 3.550 2,273,000 7,933,850 3.4905 2.298 2.279 2.298 2.233 2.324 3,471,572 2.2854 2.03%
2018-03-09 0 3.440 3.440 3.470 3.410 3.490 573,000 1,973,570 3.4443 2.252 2.252 2.272 2.233 2.285 875,148 2.2551 -1.15%
2018-03-08 0 3.480 3.450 3.480 3.440 3.520 629,000 2,192,020 3.4849 2.279 2.259 2.279 2.252 2.305 960,677 2.2817 -0.57%
2018-03-07 0 3.500 3.500 3.510 3.380 3.520 3,270,000 11,276,040 3.4483 2.292 2.292 2.298 2.213 2.305 4,994,298 2.2578 1.45%
2018-03-06 0 3.450 3.450 3.490 3.410 3.510 1,717,000 5,931,760 3.4547 2.259 2.259 2.285 2.233 2.298 2,622,388 2.2620 0.00%
2018-03-05 0 3.450 3.440 3.480 3.410 3.480 565,000 1,949,260 3.4500 2.259 2.252 2.279 2.233 2.279 862,929 2.2589 -1.43%
2018-03-02 0 3.500 3.500 3.520 3.440 3.520 1,755,000 6,142,960 3.5003 2.292 2.292 2.305 2.252 2.305 2,680,426 2.2918 -0.57%
2018-03-01 0 3.520 3.500 3.530 3.420 3.570 2,184,000 7,582,340 3.4718 2.305 2.292 2.311 2.239 2.337 3,335,641 2.2731 -1.12%
2018-02-28 0 3.560 3.560 3.610 3.420 3.650 1,388,000 4,937,640 3.5574 2.331 2.331 2.364 2.239 2.390 2,119,904 2.3292 1.42%
2018-02-27 0 3.510 3.510 3.550 3.480 3.650 971,000 3,446,660 3.5496 2.298 2.298 2.324 2.279 2.390 1,483,016 2.3241 -1.40%
2018-02-26 0 3.560 3.560 3.580 3.420 3.590 689,000 2,427,010 3.5225 2.331 2.331 2.344 2.239 2.351 1,052,315 2.3064 0.85%
2018-02-23 0 3.530 3.500 3.530 3.450 3.530 674,000 2,359,140 3.5002 2.311 2.292 2.311 2.259 2.311 1,029,406 2.2917 2.62%
2018-02-22 0 3.440 3.440 3.480 3.400 3.500 520,000 1,789,660 3.4417 2.252 2.252 2.279 2.226 2.292 794,200 2.2534 -0.58%
2018-02-21 0 3.460 3.420 3.460 3.390 3.480 749,000 2,557,510 3.4146 2.265 2.239 2.265 2.220 2.279 1,143,954 2.2357 3.90%
2018-02-20 0 3.330 3.320 3.330 3.260 3.400 503,000 1,677,070 3.3341 2.180 2.174 2.180 2.134 2.226 768,236 2.1830 2.46%
2018-02-15 0 3.250 3.230 3.290 3.210 3.320 417,600 1,362,732 3.2632 2.128 2.115 2.154 2.102 2.174 637,804 2.1366 -0.31%
2018-02-14 0 3.260 3.230 3.270 3.160 3.290 709,000 2,292,990 3.2341 2.134 2.115 2.141 2.069 2.154 1,082,862 2.1175 3.16%
2018-02-13 0 3.160 3.160 3.180 3.100 3.200 986,809 3,131,864 3.1737 2.069 2.069 2.082 2.030 2.095 1,507,162 2.0780 1.94%
2018-02-12 0 3.100 3.100 3.140 3.060 3.150 835,000 2,596,350 3.1094 2.030 2.030 2.056 2.004 2.062 1,275,302 2.0359 1.31%
2018-02-09 0 3.060 3.030 3.060 2.760 3.100 6,206,000 18,199,340 2.9325 2.004 1.984 2.004 1.807 2.030 9,478,475 1.9201 -4.97%
2018-02-08 0 3.220 3.210 3.240 3.200 3.380 785,000 2,550,440 3.2490 2.108 2.102 2.121 2.095 2.213 1,198,937 2.1273 -0.92%
2018-02-07 0 3.250 3.210 3.290 3.100 3.540 1,663,000 5,528,300 3.3243 2.128 2.102 2.154 2.030 2.318 2,539,914 2.1766 -4.13%
2018-02-06 0 3.390 3.340 3.400 3.200 3.480 3,591,000 12,069,120 3.3609 2.220 2.187 2.226 2.095 2.279 5,484,564 2.2006 -5.83%
2018-02-05 0 3.600 3.570 3.600 3.450 3.600 956,000 3,363,730 3.5185 2.357 2.337 2.357 2.259 2.357 1,460,107 2.3038 -0.28%
2018-02-02 0 3.610 3.570 3.610 3.500 3.610 1,394,000 4,965,870 3.5623 2.364 2.337 2.364 2.292 2.364 2,129,068 2.3324 2.27%
2018-02-01 0 3.530 3.500 3.530 3.490 3.640 880,000 3,141,500 3.5699 2.311 2.292 2.311 2.285 2.383 1,344,031 2.3374 -1.12%
2018-01-31 0 3.570 3.520 3.570 3.500 3.630 730,000 2,591,540 3.5501 2.337 2.305 2.337 2.292 2.377 1,114,935 2.3244 1.71%
2018-01-30 0 3.510 3.500 3.560 3.470 3.570 900,000 3,163,160 3.5146 2.298 2.292 2.331 2.272 2.337 1,374,577 2.3012 -1.68%
2018-01-29 0 3.570 3.520 3.570 3.470 3.710 1,230,000 4,410,210 3.5855 2.337 2.305 2.337 2.272 2.429 1,878,589 2.3476 -0.56%
2018-01-26 0 3.590 3.590 3.620 3.500 3.650 1,547,000 5,523,560 3.5705 2.351 2.351 2.370 2.292 2.390 2,362,746 2.3378 2.28%
2018-01-25 0 3.510 3.510 3.530 3.470 3.610 1,331,000 4,710,070 3.5387 2.298 2.298 2.311 2.272 2.364 2,032,847 2.3170 0.00%
2018-01-24 0 3.510 3.510 3.540 3.400 3.630 1,950,000 6,823,450 3.4992 2.298 2.298 2.318 2.226 2.377 2,978,251 2.2911 0.57%
2018-01-23 0 3.490 3.490 3.500 3.370 3.780 5,370,000 18,821,070 3.5049 2.285 2.285 2.292 2.206 2.475 8,201,646 2.2948 -5.42%
2018-01-22 0 3.690 3.680 3.690 3.640 3.880 2,655,000 9,912,850 3.7337 2.416 2.409 2.416 2.383 2.540 4,055,004 2.4446 -4.65%
2018-01-19 0 3.870 3.790 3.870 3.700 3.900 2,021,000 7,676,590 3.7984 2.534 2.481 2.534 2.423 2.554 3,086,690 2.4870 -0.77%
2018-01-18 0 3.900 3.900 3.910 3.870 3.950 1,532,000 5,983,650 3.9058 2.554 2.554 2.560 2.534 2.586 2,339,836 2.5573 -1.27%
2018-01-17 0 3.950 3.940 3.950 3.720 3.960 2,516,000 9,769,160 3.8828 2.586 2.580 2.586 2.436 2.593 3,842,708 2.5423 2.86%
2018-01-16 0 3.840 3.820 3.840 3.820 3.890 594,545 2,295,434 3.8608 2.514 2.501 2.514 2.501 2.547 908,054 2.5279 -1.29%
2018-01-15 0 3.890 3.850 3.890 3.690 3.900 3,927,000 14,945,880 3.8059 2.547 2.521 2.547 2.416 2.554 5,997,740 2.4919 4.29%
2018-01-12 0 3.730 3.720 3.730 3.500 3.810 4,701,000 17,307,090 3.6816 2.442 2.436 2.442 2.292 2.495 7,179,876 2.4105 2.75%
2018-01-11 0 3.630 3.630 3.660 3.500 3.980 5,650,000 20,744,800 3.6716 2.377 2.377 2.396 2.292 2.606 8,629,292 2.4040 -4.22%
2018-01-10 0 3.790 3.790 3.840 3.710 3.920 4,527,000 17,429,180 3.8501 2.481 2.481 2.514 2.429 2.567 6,914,125 2.5208 2.16%
2018-01-09 0 3.710 3.710 3.730 3.600 3.750 2,047,000 7,552,240 3.6894 2.429 2.429 2.442 2.357 2.455 3,126,400 2.4156 1.37%
2018-01-08 0 3.660 3.660 3.690 3.350 3.700 4,036,000 14,405,940 3.5694 2.396 2.396 2.416 2.193 2.423 6,164,216 2.3370 8.93%
2018-01-05 0 3.360 3.350 3.360 3.330 3.480 2,299,000 7,799,780 3.3927 2.200 2.193 2.200 2.180 2.279 3,511,282 2.2213 -3.45%
2018-01-04 0 3.480 3.440 3.480 3.420 3.500 1,379,000 4,772,800 3.4611 2.279 2.252 2.279 2.239 2.292 2,106,158 2.2661 1.46%
2018-01-03 0 3.430 3.430 3.450 3.400 3.520 1,606,000 5,585,930 3.4782 2.246 2.246 2.259 2.226 2.305 2,452,857 2.2773 -0.58%
2018-01-02 0 3.450 3.450 3.460 3.310 3.530 3,298,884 11,280,955 3.4196 2.259 2.259 2.265 2.167 2.311 5,038,413 2.2390 2.99%
2017-12-29 0 3.350 3.340 3.350 3.280 3.850 15,859,200 54,060,764 3.4088 2.193 2.187 2.193 2.148 2.521 24,221,888 2.2319 6.69%
2017-12-28 0 3.140 3.130 3.150 3.100 3.220 5,098,000 16,131,060 3.1642 2.056 2.049 2.062 2.030 2.108 7,786,218 2.0717 2.28%
2017-12-27 0 3.070 3.070 3.110 3.010 3.300 3,000,000 9,617,360 3.2058 2.010 2.010 2.036 1.971 2.161 4,581,925 2.0990 -6.12%
2017-12-22 0 3.270 3.250 3.270 3.150 3.350 4,161,000 13,532,910 3.2523 2.141 2.128 2.141 2.062 2.193 6,355,130 2.1294 2.51%
2017-12-21 0 3.190 3.120 3.190 3.000 3.220 3,010,000 9,321,840 3.0970 2.089 2.043 2.089 1.964 2.108 4,597,198 2.0277 3.91%
2017-12-20 0 3.070 3.040 3.070 3.030 3.250 4,033,000 12,669,340 3.1414 2.010 1.990 2.010 1.984 2.128 6,159,634 2.0568 -0.65%
2017-12-19 0 3.090 3.050 3.090 2.860 3.170 9,131,000 27,773,830 3.0417 2.023 1.997 2.023 1.873 2.076 13,945,852 1.9915 4.39%
2017-12-18 0 2.960 2.940 2.970 2.870 3.000 2,285,000 6,747,600 2.9530 1.938 1.925 1.945 1.879 1.964 3,489,899 1.9335 3.50%
2017-12-15 0 2.860 2.860 2.870 2.800 2.950 769,000 2,206,990 2.8699 1.873 1.873 1.879 1.833 1.932 1,174,500 1.8791 -0.35%
2017-12-14 0 2.870 2.870 2.890 2.710 2.920 2,262,000 6,503,870 2.8753 1.879 1.879 1.892 1.774 1.912 3,454,771 1.8826 2.87%
2017-12-13 0 2.790 2.790 2.800 2.660 2.860 2,195,000 6,137,650 2.7962 1.827 1.827 1.833 1.742 1.873 3,352,442 1.8308 4.89%
2017-12-12 0 2.660 2.660 2.690 2.640 2.750 1,561,000 4,204,360 2.6934 1.742 1.742 1.761 1.729 1.801 2,384,128 1.7635 -0.37%
2017-12-11 0 2.670 2.670 2.680 2.620 2.670 873,000 2,307,880 2.6436 1.748 1.748 1.755 1.715 1.748 1,333,340 1.7309 1.14%
2017-12-08 0 2.640 2.630 2.640 2.600 2.640 978,000 2,552,060 2.6095 1.729 1.722 1.729 1.702 1.729 1,493,708 1.7085 2.72%
2017-12-07 0 2.570 2.570 2.590 2.520 2.700 2,257,000 5,897,750 2.6131 1.683 1.683 1.696 1.650 1.768 3,447,135 1.7109 -3.02%
2017-12-06 0 2.650 2.650 2.670 2.640 2.700 948,000 2,515,770 2.6538 1.735 1.735 1.748 1.729 1.768 1,447,888 1.7375 -1.12%
2017-12-05 0 2.680 2.680 2.690 2.590 2.740 2,382,000 6,358,330 2.6693 1.755 1.755 1.761 1.696 1.794 3,638,048 1.7477 4.28%
2017-12-04 0 2.570 2.570 2.590 2.490 2.600 881,000 2,250,840 2.5549 1.683 1.683 1.696 1.630 1.702 1,345,559 1.6728 3.21%
2017-12-01 0 2.490 2.490 2.510 2.430 2.510 1,171,000 2,907,160 2.4826 1.630 1.630 1.643 1.591 1.643 1,788,478 1.6255 0.81%
2017-11-30 0 2.470 2.440 2.470 2.430 2.490 907,000 2,219,460 2.4470 1.617 1.598 1.617 1.591 1.630 1,385,269 1.6022 0.00%
2017-11-29 0 2.470 2.460 2.480 2.430 2.520 1,191,000 2,932,090 2.4619 1.617 1.611 1.624 1.591 1.650 1,819,024 1.6119 -1.20%
2017-11-28 0 2.500 2.490 2.500 2.480 2.580 1,285,000 3,222,000 2.5074 1.637 1.630 1.637 1.624 1.689 1,962,591 1.6417 -2.34%
2017-11-27 0 2.560 2.510 2.570 2.500 2.660 1,827,000 4,685,590 2.5646 1.676 1.643 1.683 1.637 1.742 2,790,392 1.6792 -2.29%
2017-11-24 0 2.620 2.600 2.620 2.580 2.620 1,191,000 3,105,890 2.6078 1.715 1.702 1.715 1.689 1.715 1,819,024 1.7074 0.77%
2017-11-23 0 2.600 2.570 2.600 2.550 2.670 1,093,000 2,857,780 2.6146 1.702 1.683 1.702 1.670 1.748 1,669,348 1.7119 -0.76%
2017-11-22 0 2.620 2.610 2.640 2.600 2.670 591,000 1,555,060 2.6312 1.715 1.709 1.729 1.702 1.748 902,639 1.7228 0.00%
2017-11-21 0 2.620 2.600 2.620 2.540 2.620 1,109,000 2,856,240 2.5755 1.715 1.702 1.715 1.663 1.715 1,693,785 1.6863 2.75%
2017-11-20 0 2.550 2.550 2.560 2.550 2.610 772,000 1,987,650 2.5747 1.670 1.670 1.676 1.670 1.709 1,179,082 1.6858 -1.92%
2017-11-17 0 2.600 2.540 2.600 2.510 2.740 6,334,000 16,628,340 2.6253 1.702 1.663 1.702 1.643 1.794 9,673,971 1.7189 -3.70%
2017-11-16 0 2.700 2.670 2.700 2.660 2.740 1,007,000 2,702,180 2.6834 1.768 1.748 1.768 1.742 1.794 1,537,999 1.7569 -0.74%
2017-11-15 0 2.720 2.700 2.720 2.660 2.750 1,610,000 4,339,490 2.6953 1.781 1.768 1.781 1.742 1.801 2,458,966 1.7648 -1.09%
2017-11-14 0 2.750 2.750 2.770 2.730 2.810 1,731,000 4,786,510 2.7652 1.801 1.801 1.814 1.787 1.840 2,643,771 1.8105 1.10%
2017-11-13 0 2.720 2.720 2.750 2.700 2.780 1,814,000 4,957,470 2.7329 1.781 1.781 1.801 1.768 1.820 2,770,537 1.7894 0.00%
2017-11-10 0 2.720 2.700 2.730 2.680 2.770 756,000 2,057,930 2.7221 1.781 1.768 1.787 1.755 1.814 1,154,645 1.7823 -1.09%
2017-11-09 0 2.750 2.750 2.770 2.730 2.870 1,559,000 4,341,640 2.7849 1.801 1.801 1.814 1.787 1.879 2,381,074 1.8234 -1.43%
2017-11-08 0 2.790 2.760 2.800 2.740 2.880 1,420,000 4,000,850 2.8175 1.827 1.807 1.833 1.794 1.886 2,168,778 1.8447 -0.36%
2017-11-07 0 2.800 2.780 2.810 2.690 2.800 1,629,000 4,498,200 2.7613 1.833 1.820 1.840 1.761 1.833 2,487,985 1.8080 2.94%
2017-11-06 0 2.720 2.680 2.720 2.670 2.770 2,259,200 6,072,144 2.6877 1.781 1.755 1.781 1.748 1.814 3,450,495 1.7598 -1.09%
2017-11-03 0 2.750 2.740 2.750 2.730 2.820 606,000 1,671,490 2.7582 1.801 1.794 1.801 1.787 1.846 925,549 1.8059 -1.43%
2017-11-02 0 2.790 2.740 2.790 2.700 2.790 2,031,000 5,549,920 2.7326 1.827 1.794 1.827 1.768 1.827 3,101,963 1.7892 2.20%
2017-11-01 0 2.730 2.720 2.740 2.690 2.830 2,376,000 6,510,630 2.7402 1.787 1.781 1.794 1.761 1.853 3,628,885 1.7941 -3.19%
2017-10-31 0 2.820 2.800 2.820 2.690 2.840 2,042,000 5,621,920 2.7531 1.846 1.833 1.846 1.761 1.859 3,118,764 1.8026 4.06%
2017-10-30 0 2.710 2.700 2.710 2.690 2.780 1,074,000 2,927,770 2.7260 1.774 1.768 1.774 1.761 1.820 1,640,329 1.7849 0.00%
2017-10-27 0 2.710 2.700 2.710 2.700 2.820 1,585,000 4,355,220 2.7478 1.774 1.768 1.774 1.768 1.846 2,420,784 1.7991 -2.17%
2017-10-26 0 2.770 2.760 2.780 2.740 2.820 1,195,000 3,325,890 2.7832 1.814 1.807 1.820 1.794 1.846 1,825,133 1.8223 -1.07%
2017-10-25 0 2.800 2.780 2.800 2.730 2.970 3,954,000 11,140,360 2.8175 1.833 1.820 1.833 1.787 1.945 6,038,977 1.8447 -4.11%
2017-10-24 0 2.920 2.920 2.930 2.790 3.040 2,706,000 7,861,930 2.9054 1.912 1.912 1.918 1.827 1.990 4,132,896 1.9023 -2.67%
2017-10-23 0 3.000 2.990 3.000 2.770 3.060 4,638,000 13,555,050 2.9226 1.964 1.958 1.964 1.814 2.004 7,083,656 1.9136 4.17%
2017-10-20 0 2.880 2.870 2.880 2.710 2.880 5,229,000 14,746,360 2.8201 1.886 1.879 1.886 1.774 1.886 7,986,295 1.8465 6.27%
2017-10-19 0 2.710 2.680 2.700 2.580 2.790 7,767,000 21,043,215 2.7093 1.774 1.755 1.768 1.689 1.827 11,862,604 1.7739 5.04%
2017-10-18 0 2.580 2.580 2.590 2.500 2.580 1,759,000 4,495,120 2.5555 1.689 1.689 1.696 1.637 1.689 2,686,535 1.6732 0.39%
2017-10-17 0 2.570 2.560 2.570 2.500 2.570 2,992,000 7,532,630 2.5176 1.683 1.676 1.683 1.637 1.683 4,569,706 1.6484 0.78%
2017-10-16 0 2.550 2.530 2.550 2.500 2.570 872,000 2,196,450 2.5189 1.670 1.657 1.670 1.637 1.683 1,331,813 1.6492 0.00%
2017-10-13 0 2.550 2.500 2.560 2.480 2.600 1,583,000 4,020,790 2.5400 1.670 1.637 1.676 1.624 1.702 2,417,729 1.6630 -0.78%
2017-10-12 0 2.570 2.550 2.570 2.530 2.620 1,341,000 3,440,360 2.5655 1.683 1.670 1.683 1.657 1.715 2,048,120 1.6798 0.00%
2017-10-11 0 2.570 2.550 2.570 2.560 2.760 6,755,000 18,214,360 2.6964 1.683 1.670 1.683 1.676 1.807 10,316,968 1.7655 -2.28%
2017-10-10 0 2.630 2.580 2.630 2.450 2.630 2,919,000 7,532,730 2.5806 1.722 1.689 1.722 1.604 1.722 4,458,213 1.6896 1.94%
2017-10-09 0 2.580 2.560 2.580 2.470 2.600 1,734,000 4,395,810 2.5351 1.689 1.676 1.689 1.617 1.702 2,648,353 1.6598 4.88%
2017-10-06 0 2.460 2.470 2.480 2.420 2.510 5,286,000 12,969,890 2.4536 1.611 1.617 1.624 1.584 1.643 8,073,352 1.6065 -1.99%
2017-10-04 0 2.510 2.500 2.510 2.490 2.520 1,470,000 3,672,950 2.4986 1.643 1.637 1.643 1.630 1.650 2,245,143 1.6360 -1.95%
2017-10-03 0 2.560 2.540 2.560 2.510 2.630 1,657,400 4,238,622 2.5574 1.676 1.663 1.676 1.643 1.722 2,531,361 1.6744 -0.78%
2017-09-29 0 2.580 2.580 2.590 2.470 2.590 1,937,000 4,953,200 2.5572 1.689 1.689 1.696 1.617 1.696 2,958,396 1.6743 3.61%
2017-09-28 0 2.490 2.480 2.500 2.480 2.590 3,309,316 8,312,900 2.5120 1.630 1.624 1.637 1.624 1.696 5,054,346 1.6447 -2.73%
2017-09-27 0 2.560 2.550 2.590 2.400 2.600 8,262,000 20,941,330 2.5347 1.676 1.670 1.696 1.571 1.702 12,618,621 1.6596 3.23%
2017-09-26 0 2.480 2.470 2.480 2.370 2.500 2,259,000 5,530,880 2.4484 1.624 1.617 1.624 1.552 1.637 3,450,189 1.6031 3.33%
2017-09-25 0 2.400 2.400 2.420 2.390 2.520 3,777,000 9,329,140 2.4700 1.571 1.571 1.584 1.565 1.650 5,768,643 1.6172 -2.04%
2017-09-22 0 2.450 2.450 2.480 2.330 2.490 3,283,000 7,996,260 2.4357 1.604 1.604 1.624 1.526 1.630 5,014,153 1.5947 2.51%
2017-09-21 0 2.390 2.390 2.400 2.310 2.550 8,504,000 20,995,620 2.4689 1.565 1.565 1.571 1.512 1.670 12,988,230 1.6165 -4.78%
2017-09-20 0 2.510 2.510 2.520 2.380 2.560 5,236,000 13,071,850 2.4965 1.643 1.643 1.650 1.558 1.676 7,996,986 1.6346 2.87%
2017-09-19 0 2.440 2.430 2.440 2.300 2.450 4,479,000 10,708,870 2.3909 1.598 1.591 1.598 1.506 1.604 6,840,814 1.5654 6.09%
2017-09-18 0 2.300 2.300 2.320 2.280 2.350 1,898,000 4,404,860 2.3208 1.506 1.506 1.519 1.493 1.539 2,898,831 1.5195 -0.43%
2017-09-15 0 2.310 2.290 2.300 2.250 2.310 1,771,000 4,050,720 2.2873 1.512 1.499 1.506 1.473 1.512 2,704,863 1.4976 1.32%
2017-09-14 0 2.280 2.270 2.280 2.200 2.350 7,105,000 16,267,790 2.2896 1.493 1.486 1.493 1.440 1.539 10,851,525 1.4991 5.07%
2017-09-13 0 2.170 2.180 2.190 2.090 2.190 6,362,000 13,761,170 2.1630 1.421 1.427 1.434 1.368 1.434 9,716,735 1.4162 3.33%
2017-09-12 0 2.100 2.090 2.110 2.090 2.110 2,034,000 4,268,510 2.0986 1.375 1.368 1.382 1.368 1.382 3,106,545 1.3740 0.48%
2017-09-11 0 2.090 2.070 2.090 2.080 2.110 756,000 1,582,080 2.0927 1.368 1.355 1.368 1.362 1.382 1,154,645 1.3702 -0.48%
2017-09-08 0 2.100 2.080 2.100 2.060 2.110 3,239,000 6,775,720 2.0919 1.375 1.362 1.375 1.349 1.382 4,946,952 1.3697 0.00%
2017-09-07 0 2.100 2.080 2.100 2.070 2.120 1,526,000 3,195,370 2.0940 1.375 1.362 1.375 1.355 1.388 2,330,672 1.3710 0.96%
2017-09-06 0 2.080 2.070 2.080 2.070 2.090 853,000 1,773,040 2.0786 1.362 1.355 1.362 1.355 1.368 1,302,794 1.3610 -0.48%
2017-09-05 0 2.090 2.080 2.090 2.080 2.160 1,115,000 2,337,710 2.0966 1.368 1.362 1.368 1.362 1.414 1,702,949 1.3727 0.00%
2017-09-04 0 2.090 2.080 2.090 2.070 2.100 851,000 1,777,620 2.0889 1.368 1.362 1.368 1.355 1.375 1,299,739 1.3677 0.00%
2017-09-01 0 2.090 2.080 2.100 2.090 2.130 2,009,000 4,213,330 2.0972 1.368 1.362 1.375 1.368 1.395 3,068,362 1.3732 -0.48%
2017-08-31 0 2.100 2.100 2.120 2.090 2.130 1,483,000 3,116,050 2.1012 1.375 1.375 1.388 1.368 1.395 2,264,998 1.3757 -1.41%
2017-08-30 0 2.130 2.090 2.130 2.090 2.200 1,275,000 2,690,190 2.1100 1.395 1.368 1.395 1.368 1.440 1,947,318 1.3815 1.43%
2017-08-29 0 2.100 2.100 2.120 2.090 2.140 845,000 1,785,440 2.1129 1.375 1.375 1.388 1.368 1.401 1,290,576 1.3834 -0.47%
2017-08-28 0 2.110 2.100 2.120 2.110 2.140 1,043,000 2,215,870 2.1245 1.382 1.375 1.388 1.382 1.401 1,592,983 1.3910 -0.94%
2017-08-25 0 2.130 2.090 2.130 2.070 2.150 1,379,000 2,900,390 2.1033 1.395 1.368 1.395 1.355 1.408 2,106,158 1.3771 1.43%
2017-08-24 0 2.100 2.080 2.100 2.060 2.130 1,069,000 2,240,650 2.0960 1.375 1.362 1.375 1.349 1.395 1,632,693 1.3724 0.48%
2017-08-22 0 2.090 2.050 2.090 2.050 2.090 1,796,000 3,696,720 2.0583 1.368 1.342 1.368 1.342 1.368 2,743,046 1.3477 1.95%
2017-08-21 0 2.050 2.050 2.080 2.050 2.090 1,610,000 3,320,650 2.0625 1.342 1.342 1.362 1.342 1.368 2,458,966 1.3504 0.00%
2017-08-18 0 2.050 2.040 2.050 2.030 2.100 1,671,000 3,430,260 2.0528 1.342 1.336 1.342 1.329 1.375 2,552,132 1.3441 -0.49%
2017-08-17 0 2.060 2.060 2.090 2.040 2.090 1,014,000 2,099,800 2.0708 1.349 1.349 1.368 1.336 1.368 1,548,691 1.3559 -1.44%
2017-08-16 0 2.090 2.010 2.090 1.990 2.100 1,830,000 3,732,070 2.0394 1.368 1.316 1.368 1.303 1.375 2,794,974 1.3353 5.03%
2017-08-15 0 1.990 1.990 2.000 1.990 2.020 1,106,000 2,212,810 2.0007 1.303 1.303 1.309 1.303 1.323 1,689,203 1.3100 -0.50%
2017-08-14 0 2.000 1.990 2.000 1.990 2.060 1,450,000 2,908,000 2.0055 1.309 1.303 1.309 1.303 1.349 2,214,597 1.3131 -0.99%
2017-08-11 0 2.020 2.010 2.040 1.990 2.050 1,483,000 2,987,030 2.0142 1.323 1.316 1.336 1.303 1.342 2,264,998 1.3188 -1.94%
2017-08-10 0 2.060 2.060 2.070 2.050 2.110 1,658,000 3,434,200 2.0713 1.349 1.349 1.355 1.342 1.382 2,532,277 1.3562 -1.44%
2017-08-09 0 2.090 2.080 2.090 2.080 2.110 1,773,000 3,714,790 2.0952 1.368 1.362 1.368 1.362 1.382 2,707,918 1.3718 -0.48%
2017-08-08 0 2.100 2.090 2.100 2.090 2.130 2,303,500 4,838,210 2.1004 1.375 1.368 1.375 1.368 1.395 3,518,155 1.3752 -0.47%
2017-08-07 0 2.110 2.100 2.110 2.070 2.160 3,090,000 6,528,000 2.1126 1.382 1.375 1.382 1.355 1.414 4,719,383 1.3832 1.44%
2017-08-04 0 2.080 2.060 2.080 2.060 2.090 1,226,000 2,534,960 2.0677 1.362 1.349 1.362 1.349 1.368 1,872,480 1.3538 0.00%
2017-08-03 0 2.080 2.070 2.080 2.050 2.090 801,000 1,657,360 2.0691 1.362 1.355 1.362 1.342 1.368 1,223,374 1.3547 0.00%
2017-08-02 0 2.080 2.050 2.080 2.050 2.100 1,630,000 3,374,570 2.0703 1.362 1.342 1.362 1.342 1.375 2,489,513 1.3555 -0.48%
2017-08-01 0 2.090 2.070 2.090 2.080 2.100 872,000 1,820,910 2.0882 1.368 1.355 1.368 1.362 1.375 1,331,813 1.3672 0.97%
2017-07-31 0 2.070 2.070 2.100 2.050 2.100 1,092,000 2,260,980 2.0705 1.355 1.355 1.375 1.342 1.375 1,667,821 1.3556 -0.96%
2017-07-28 0 2.090 2.080 2.090 2.090 2.110 731,000 1,534,170 2.0987 1.368 1.362 1.368 1.368 1.382 1,116,462 1.3741 0.00%
2017-07-27 0 2.090 2.090 2.100 2.080 2.110 908,000 1,905,660 2.0987 1.368 1.368 1.375 1.362 1.382 1,386,796 1.3741 -0.95%
2017-07-26 0 2.110 2.100 2.120 2.100 2.150 1,610,000 3,407,560 2.1165 1.382 1.375 1.388 1.375 1.408 2,458,966 1.3858 -1.40%
2017-07-25 0 2.140 2.130 2.140 2.140 2.170 622,000 1,332,160 2.1417 1.401 1.395 1.401 1.401 1.421 949,986 1.4023 -1.38%
2017-07-24 0 2.170 2.170 2.200 2.150 2.180 443,000 963,720 2.1754 1.421 1.421 1.440 1.408 1.427 676,598 1.4244 -0.46%
2017-07-21 0 2.180 2.170 2.180 2.170 2.190 1,884,000 4,102,180 2.1774 1.427 1.421 1.427 1.421 1.434 2,877,449 1.4256 0.46%
2017-07-20 0 2.170 2.170 2.200 2.160 2.210 635,000 1,388,820 2.1871 1.421 1.421 1.440 1.414 1.447 969,841 1.4320 0.46%
2017-07-19 0 2.160 2.160 2.170 2.120 2.180 648,000 1,386,550 2.1397 1.414 1.414 1.421 1.388 1.427 989,696 1.4010 0.47%
2017-07-18 0 2.150 2.150 2.180 2.140 2.150 215,000 461,540 2.1467 1.408 1.408 1.427 1.401 1.408 328,371 1.4055 0.00%
2017-07-17 0 2.150 2.150 2.170 2.140 2.170 425,000 913,380 2.1491 1.408 1.408 1.421 1.401 1.421 649,106 1.4071 -1.38%
2017-07-14 0 2.180 2.180 2.200 2.170 2.200 170,000 371,650 2.1862 1.427 1.427 1.440 1.421 1.440 259,642 1.4314 -0.46%
2017-07-13 0 2.190 2.180 2.190 2.180 2.210 500,000 1,093,840 2.1877 1.434 1.427 1.434 1.427 1.447 763,654 1.4324 0.00%
2017-07-12 0 2.190 2.160 2.190 2.160 2.190 495,000 1,081,100 2.1840 1.434 1.414 1.434 1.414 1.434 756,018 1.4300 0.00%
2017-07-11 0 2.190 2.140 2.200 2.160 2.200 462,000 1,008,710 2.1834 1.434 1.401 1.440 1.414 1.440 705,616 1.4295 1.39%
2017-07-10 0 2.160 2.160 2.180 2.150 2.200 932,000 2,014,540 2.1615 1.414 1.414 1.427 1.408 1.440 1,423,451 1.4153 -2.26%
2017-07-07 0 2.210 2.200 2.220 2.190 2.230 404,000 889,300 2.2012 1.447 1.440 1.454 1.434 1.460 617,033 1.4413 0.00%
2017-07-06 0 2.210 2.210 2.220 2.140 2.210 476,000 1,042,610 2.1904 1.447 1.447 1.454 1.401 1.447 726,999 1.4341 0.91%
2017-07-05 0 2.190 2.180 2.210 2.120 2.200 767,000 1,656,450 2.1596 1.434 1.427 1.447 1.388 1.440 1,171,445 1.4140 0.92%
2017-07-04 0 2.170 2.160 2.180 2.150 2.250 383,000 833,220 2.1755 1.421 1.414 1.427 1.408 1.473 584,959 1.4244 -2.69%
2017-07-03 0 2.230 2.200 2.230 2.160 2.250 1,752,000 3,838,690 2.1910 1.460 1.440 1.460 1.414 1.473 2,675,844 1.4346 7.73%
2017-06-30 0 2.070 2.060 2.070 2.000 2.070 1,438,000 2,904,700 2.0200 1.355 1.349 1.355 1.309 1.355 2,196,269 1.3226 0.00%
2017-06-29 0 2.070 2.060 2.070 2.050 2.080 474,000 979,480 2.0664 1.355 1.349 1.355 1.342 1.362 723,944 1.3530 0.98%
2017-06-28 0 2.050 2.040 2.050 2.030 2.050 520,000 1,062,660 2.0436 1.342 1.336 1.342 1.329 1.342 794,200 1.3380 0.49%
2017-06-27 0 2.040 2.030 2.050 2.030 2.050 653,000 1,333,640 2.0423 1.336 1.329 1.342 1.329 1.342 997,332 1.3372 0.99%
2017-06-26 0 2.020 2.020 2.050 2.000 2.070 601,000 1,225,260 2.0387 1.323 1.323 1.342 1.309 1.355 917,912 1.3348 1.00%
2017-06-23 0 2.000 2.000 2.030 2.000 2.080 718,000 1,449,400 2.0187 1.309 1.309 1.329 1.309 1.362 1,096,607 1.3217 0.00%
2017-06-22 0 2.000 2.000 2.060 2.000 2.100 1,312,000 2,670,830 2.0357 1.309 1.309 1.349 1.309 1.375 2,003,828 1.3329 -1.48%
2017-06-21 0 2.030 2.020 2.030 2.010 2.070 542,000 1,102,880 2.0348 1.329 1.323 1.329 1.316 1.355 827,801 1.3323 0.50%
2017-06-20 0 2.020 2.020 2.040 2.000 2.060 521,000 1,058,420 2.0315 1.323 1.323 1.336 1.309 1.349 795,728 1.3301 0.00%
2017-06-19 0 2.020 2.010 2.030 2.010 2.050 509,000 1,033,620 2.0307 1.323 1.316 1.329 1.316 1.342 777,400 1.3296 0.00%
2017-06-16 0 2.020 2.010 2.040 2.000 2.070 492,000 1,000,050 2.0326 1.323 1.316 1.336 1.309 1.355 751,436 1.3309 1.00%
2017-06-15 0 2.000 1.990 2.000 1.950 2.000 292,000 574,280 1.9667 1.309 1.303 1.309 1.277 1.309 445,974 1.2877 2.56%
2017-06-14 0 1.950 1.950 1.960 1.920 1.950 566,000 1,095,160 1.9349 1.277 1.277 1.283 1.257 1.277 864,456 1.2669 0.52%
2017-06-13 0 1.940 1.940 1.950 1.930 1.980 1,166,000 2,270,060 1.9469 1.270 1.270 1.277 1.264 1.296 1,780,841 1.2747 -2.02%
2017-06-12 0 1.980 1.960 1.980 1.970 2.010 1,200,000 2,380,710 1.9839 1.296 1.283 1.296 1.290 1.316 1,832,770 1.2990 -1.00%
2017-06-09 0 2.000 2.000 2.020 1.990 2.060 1,163,000 2,336,110 2.0087 1.309 1.309 1.323 1.303 1.349 1,776,260 1.3152 -2.91%
2017-06-08 0 2.060 2.040 2.060 2.030 2.120 1,340,000 2,773,270 2.0696 1.349 1.336 1.349 1.329 1.388 2,046,593 1.3551 -2.37%
2017-06-07 0 2.110 2.100 2.110 2.070 2.120 518,000 1,090,480 2.1052 1.382 1.375 1.382 1.355 1.388 791,146 1.3784 1.93%
2017-06-06 0 2.070 2.060 2.070 2.050 2.080 634,000 1,308,730 2.0642 1.355 1.349 1.355 1.342 1.362 968,313 1.3516 0.98%
2017-06-05 0 2.050 2.040 2.050 2.000 2.050 532,000 1,076,910 2.0243 1.342 1.336 1.342 1.309 1.342 812,528 1.3254 1.49%
2017-06-02 0 2.020 2.010 2.020 2.000 2.030 645,000 1,302,650 2.0196 1.323 1.316 1.323 1.309 1.329 985,114 1.3223 1.00%
2017-06-01 0 2.000 2.000 2.010 2.000 2.040 792,000 1,594,860 2.0137 1.309 1.309 1.316 1.309 1.336 1,209,628 1.3185 -0.50%
2017-05-31 0 2.010 2.000 2.010 2.000 2.040 436,000 877,140 2.0118 1.316 1.309 1.316 1.309 1.336 665,906 1.3172 0.00%
2017-05-29 0 2.010 2.000 2.010 1.980 2.030 290,000 582,720 2.0094 1.316 1.309 1.316 1.296 1.329 442,919 1.3156 2.27%
2017-05-26 0 2.010 2.000 2.010 1.980 2.030 736,000 1,469,130 1.9961 1.287 1.280 1.287 1.268 1.300 1,149,666 1.2779 -1.47%
2017-05-25 0 2.040 2.000 2.040 2.000 2.040 573,000 1,160,210 2.0248 1.306 1.280 1.306 1.280 1.306 895,053 1.2962 1.49%
2017-05-24 0 2.010 2.000 2.010 1.980 2.010 663,000 1,322,560 1.9948 1.287 1.280 1.287 1.268 1.287 1,035,637 1.2771 0.50%
2017-05-23 0 2.000 1.990 2.000 1.990 2.010 1,418,000 2,835,830 1.9999 1.280 1.274 1.280 1.274 1.287 2,214,982 1.2803 -1.48%
2017-05-22 0 2.030 2.000 2.030 1.980 2.030 834,000 1,670,210 2.0026 1.300 1.280 1.300 1.268 1.300 1,302,747 1.2821 1.50%
2017-05-19 0 2.000 1.990 2.000 1.930 2.030 1,319,000 2,627,440 1.9920 1.280 1.274 1.280 1.236 1.300 2,060,339 1.2752 1.52%
2017-05-18 0 1.970 1.970 1.980 1.930 2.000 907,000 1,787,480 1.9708 1.261 1.261 1.268 1.236 1.280 1,416,776 1.2617 -1.01%
2017-05-17 0 1.990 1.960 1.990 1.950 2.000 708,000 1,398,410 1.9752 1.274 1.255 1.274 1.248 1.280 1,105,929 1.2645 2.05%
2017-05-16 0 1.950 1.930 1.950 1.910 1.950 660,000 1,278,800 1.9376 1.248 1.236 1.248 1.223 1.248 1,030,951 1.2404 0.00%
2017-05-15 0 1.950 1.940 1.950 1.900 1.960 556,000 1,074,400 1.9324 1.248 1.242 1.248 1.216 1.255 868,498 1.2371 0.00%
2017-05-12 0 1.950 1.930 1.950 1.890 2.010 2,980,000 5,813,980 1.9510 1.248 1.236 1.248 1.210 1.287 4,654,898 1.2490 -2.50%
2017-05-11 0 2.000 2.000 2.010 1.990 2.050 1,199,000 2,409,310 2.0094 1.280 1.280 1.287 1.274 1.312 1,872,894 1.2864 -0.50%
2017-05-10 0 2.010 2.000 2.010 1.990 2.090 1,148,000 2,304,940 2.0078 1.287 1.280 1.287 1.274 1.338 1,793,229 1.2854 0.50%
2017-05-09 0 2.000 1.980 2.000 1.980 2.050 1,129,000 2,256,370 1.9986 1.280 1.268 1.280 1.268 1.312 1,763,550 1.2794 0.00%
2017-05-08 0 2.000 1.990 2.000 1.980 2.020 2,009,000 4,024,910 2.0034 1.280 1.274 1.280 1.268 1.293 3,138,151 1.2826 -0.50%
2017-05-05 0 2.010 2.000 2.010 1.980 2.010 963,000 1,916,240 1.9899 1.287 1.280 1.287 1.268 1.287 1,504,251 1.2739 0.00%
2017-05-04 0 2.010 1.990 2.010 1.920 2.100 1,614,000 3,225,860 1.9987 1.287 1.274 1.287 1.229 1.344 2,521,143 1.2795 1.01%
2017-05-02 0 1.990 1.980 1.990 1.950 2.070 1,829,000 3,685,400 2.0150 1.274 1.268 1.274 1.248 1.325 2,856,983 1.2900 -2.93%
2017-04-28 0 2.050 2.050 2.060 2.000 2.110 388,000 786,330 2.0266 1.312 1.312 1.319 1.280 1.351 606,074 1.2974 -2.84%
2017-04-27 0 2.110 2.050 2.110 2.020 2.150 330,000 681,710 2.0658 1.351 1.312 1.351 1.293 1.376 515,475 1.3225 0.48%
2017-04-26 0 2.100 2.100 2.160 2.080 2.150 187,000 395,810 2.1166 1.344 1.344 1.383 1.332 1.376 292,103 1.3550 0.48%
2017-04-25 0 2.090 2.080 2.100 2.050 2.100 172,000 357,280 2.0772 1.338 1.332 1.344 1.312 1.344 268,672 1.3298 2.45%
2017-04-24 0 2.040 2.030 2.040 2.000 2.110 1,239,000 2,534,920 2.0459 1.306 1.300 1.306 1.280 1.351 1,935,375 1.3098 -3.77%
2017-04-21 0 2.120 2.120 2.140 2.080 2.200 973,000 2,098,420 2.1566 1.357 1.357 1.370 1.332 1.408 1,519,871 1.3807 -4.93%
2017-04-20 0 2.230 2.150 2.290 - - 0 0 - 1.428 1.376 1.466 - - 0 - 0.00%
2017-04-19 0 2.230 2.200 2.290 2.200 2.240 240,000 530,020 2.2084 1.428 1.408 1.466 1.408 1.434 374,891 1.4138 0.45%
2017-04-18 0 2.220 2.210 2.260 2.220 2.270 145,000 323,390 2.2303 1.421 1.415 1.447 1.421 1.453 226,497 1.4278 -1.33%
2017-04-13 0 2.250 2.240 2.290 2.220 2.250 87,000 194,530 2.2360 1.440 1.434 1.466 1.421 1.440 135,898 1.4314 0.00%
2017-04-12 0 2.250 2.240 2.310 2.200 2.240 162,000 357,960 2.2096 1.440 1.434 1.479 1.408 1.434 253,052 1.4146 1.35%
2017-04-11 0 2.220 2.220 2.300 2.200 2.220 290,000 639,420 2.2049 1.421 1.421 1.472 1.408 1.421 452,993 1.4115 -0.89%
2017-04-10 0 2.240 2.200 2.310 2.300 2.310 6,000 13,820 2.3033 1.434 1.408 1.479 1.472 1.479 9,372 1.4746 0.00%
2017-04-07 0 2.240 2.240 2.300 2.220 2.270 254,000 570,400 2.2457 1.434 1.434 1.472 1.421 1.453 396,760 1.4376 -0.44%
2017-04-06 0 2.250 2.250 2.300 2.180 2.290 293,000 645,400 2.2027 1.440 1.440 1.472 1.396 1.466 457,680 1.4102 2.27%
2017-04-05 0 2.200 2.180 2.200 2.100 2.290 750,000 1,675,450 2.2339 1.408 1.396 1.408 1.344 1.466 1,171,535 1.4301 -3.51%
2017-04-03 0 2.280 2.260 2.370 2.250 2.360 48,000 109,460 2.2804 1.460 1.447 1.517 1.440 1.511 74,978 1.4599 0.44%
2017-03-31 0 2.270 2.270 2.350 2.250 2.320 264,000 598,250 2.2661 1.453 1.453 1.504 1.440 1.485 412,380 1.4507 -1.30%
2017-03-30 0 2.300 2.300 2.320 2.250 2.310 196,000 448,410 2.2878 1.472 1.472 1.485 1.440 1.479 306,161 1.4646 -0.86%
2017-03-29 0 2.320 2.310 2.320 2.300 2.490 255,000 603,510 2.3667 1.485 1.479 1.485 1.472 1.594 398,322 1.5151 -3.73%
2017-03-28 0 2.410 2.380 2.410 2.330 2.480 344,000 823,300 2.3933 1.543 1.524 1.543 1.492 1.588 537,344 1.5322 3.43%
2017-03-27 0 2.330 2.320 2.330 2.320 2.380 343,000 805,880 2.3495 1.492 1.485 1.492 1.485 1.524 535,782 1.5041 -2.92%
2017-03-24 0 2.400 2.400 2.460 2.400 2.400 11,000 26,400 2.4000 1.536 1.536 1.575 1.536 1.536 17,183 1.5364 0.00%
2017-03-23 0 2.400 2.400 2.470 2.350 2.400 164,000 386,340 2.3557 1.536 1.536 1.581 1.504 1.536 256,176 1.5081 0.42%
2017-03-22 0 2.390 2.370 2.470 2.390 2.400 298,000 714,450 2.3975 1.530 1.517 1.581 1.530 1.536 465,490 1.5348 -1.65%
2017-03-21 0 2.430 2.400 2.430 2.430 2.430 4,000 9,720 2.4300 1.556 1.536 1.556 1.556 1.556 6,248 1.5557 1.25%
2017-03-20 0 2.400 2.400 2.450 2.390 2.400 40,000 95,680 2.3920 1.536 1.536 1.568 1.530 1.536 62,482 1.5313 -0.41%
2017-03-17 0 2.410 2.410 2.420 2.410 2.420 228,000 549,950 2.4121 1.543 1.543 1.549 1.543 1.549 356,147 1.5442 0.84%
2017-03-16 0 2.390 2.390 2.450 2.380 2.520 195,000 481,510 2.4693 1.530 1.530 1.568 1.524 1.613 304,599 1.5808 -1.65%
2017-03-15 0 2.430 2.400 2.450 2.350 2.450 134,000 323,260 2.4124 1.556 1.536 1.568 1.504 1.568 209,314 1.5444 -2.02%
2017-03-14 0 2.480 2.460 2.480 2.450 2.540 35,000 85,890 2.4540 1.588 1.575 1.588 1.568 1.626 54,672 1.5710 0.81%
2017-03-13 0 2.460 2.400 2.470 2.300 2.460 339,000 806,790 2.3799 1.575 1.536 1.581 1.472 1.575 529,534 1.5236 -1.20%
2017-03-10 0 2.490 2.410 2.490 2.440 2.490 69,000 169,020 2.4496 1.594 1.543 1.594 1.562 1.594 107,781 1.5682 -0.40%
2017-03-09 0 2.500 2.480 2.500 2.450 2.530 341,000 853,220 2.5021 1.600 1.588 1.600 1.568 1.620 532,658 1.6018 -1.57%
2017-03-08 0 2.540 2.490 2.540 2.400 2.560 2,479,000 6,244,980 2.5192 1.626 1.594 1.626 1.536 1.639 3,872,313 1.6127 6.72%
2017-03-07 0 2.380 2.370 2.380 2.360 2.380 399,000 947,200 2.3739 1.524 1.517 1.524 1.511 1.524 623,256 1.5198 -0.83%
2017-03-06 0 2.400 2.400 2.480 2.390 2.480 675,000 1,650,510 2.4452 1.536 1.536 1.588 1.530 1.588 1,054,381 1.5654 -2.83%
2017-03-03 0 2.470 2.460 2.480 2.440 2.480 258,000 638,330 2.4741 1.581 1.575 1.588 1.562 1.588 403,008 1.5839 0.82%
2017-03-02 0 2.450 2.430 2.490 2.400 2.450 147,000 356,760 2.4269 1.568 1.556 1.594 1.536 1.568 229,621 1.5537 0.41%
2017-03-01 0 2.440 2.410 2.440 2.420 2.440 32,000 77,880 2.4338 1.562 1.543 1.562 1.549 1.562 49,985 1.5581 1.24%
2017-02-28 0 2.410 2.410 2.450 2.410 2.420 22,000 53,220 2.4191 1.543 1.543 1.568 1.543 1.549 34,365 1.5487 -2.03%
2017-02-27 0 2.460 2.440 2.490 2.420 2.460 86,160 209,934 2.4366 1.575 1.562 1.594 1.549 1.575 134,586 1.5599 2.07%
2017-02-24 0 2.410 2.410 2.450 2.410 2.560 718,000 1,806,760 2.5164 1.543 1.543 1.568 1.543 1.639 1,121,549 1.6110 -2.82%
2017-02-23 0 2.480 2.440 2.490 2.400 2.500 564,000 1,384,830 2.4554 1.588 1.562 1.594 1.536 1.600 880,994 1.5719 -0.80%
2017-02-22 0 2.500 2.500 2.570 2.500 2.600 812,000 2,069,570 2.5487 1.600 1.600 1.645 1.600 1.664 1,268,382 1.6317 -3.47%
2017-02-21 0 2.590 2.580 2.600 2.590 2.640 410,000 1,077,250 2.6274 1.658 1.652 1.664 1.658 1.690 640,439 1.6820 0.00%
2017-02-20 0 2.590 2.590 2.600 2.560 2.590 102,000 261,180 2.5606 1.658 1.658 1.664 1.639 1.658 159,329 1.6393 0.78%
2017-02-17 0 2.570 2.570 2.600 2.530 2.620 455,000 1,166,530 2.5638 1.645 1.645 1.664 1.620 1.677 710,731 1.6413 -0.77%
2017-02-16 0 2.590 2.560 2.590 2.500 2.640 1,278,000 3,281,040 2.5673 1.658 1.639 1.658 1.600 1.690 1,996,295 1.6436 -1.52%
2017-02-15 0 2.630 2.620 2.680 2.630 2.720 422,000 1,132,450 2.6835 1.684 1.677 1.716 1.684 1.741 659,184 1.7180 -3.31%
2017-02-14 0 2.720 2.700 2.720 2.660 2.720 242,000 650,910 2.6897 1.741 1.729 1.741 1.703 1.741 378,015 1.7219 0.74%
2017-02-13 0 2.700 2.700 2.720 2.660 2.750 542,000 1,472,460 2.7167 1.729 1.729 1.741 1.703 1.761 846,629 1.7392 1.89%
2017-02-10 0 2.650 2.650 2.690 2.630 2.700 210,000 564,770 2.6894 1.696 1.696 1.722 1.684 1.729 328,030 1.7217 -1.49%
2017-02-09 0 2.690 2.690 2.710 2.690 2.760 668,000 1,827,060 2.7351 1.722 1.722 1.735 1.722 1.767 1,043,447 1.7510 2.28%
2017-02-08 0 2.630 2.630 2.700 2.610 2.700 155,000 417,880 2.6960 1.684 1.684 1.729 1.671 1.729 242,117 1.7259 -1.87%
2017-02-07 0 2.680 2.680 2.700 2.590 2.680 172,000 456,600 2.6547 1.716 1.716 1.729 1.658 1.716 268,672 1.6995 2.68%
2017-02-06 0 2.610 2.600 2.630 2.590 2.660 57,000 149,340 2.6200 1.671 1.664 1.684 1.658 1.703 89,037 1.6773 -1.88%
2017-02-03 0 2.660 2.650 2.700 2.640 2.680 43,000 113,940 2.6498 1.703 1.696 1.729 1.690 1.716 67,168 1.6963 -1.48%
2017-02-02 0 2.700 2.660 2.700 2.640 2.720 227,000 610,270 2.6884 1.729 1.703 1.729 1.690 1.741 354,585 1.7211 0.00%
2017-02-01 0 2.700 2.640 2.700 2.660 2.720 24,000 64,540 2.6892 1.729 1.690 1.729 1.703 1.741 37,489 1.7216 -1.46%
2017-01-27 0 2.740 2.600 2.740 2.630 2.740 42,000 112,230 2.6721 1.754 1.664 1.754 1.684 1.754 65,606 1.7107 4.98%
2017-01-26 0 2.610 2.610 2.630 2.610 2.610 17,000 44,370 2.6100 1.671 1.671 1.684 1.671 1.671 26,555 1.6709 0.00%
2017-01-25 0 2.610 2.600 2.620 2.600 2.610 92,000 239,600 2.6043 1.671 1.664 1.677 1.664 1.671 143,708 1.6673 0.38%
2017-01-24 0 2.600 2.590 2.600 2.560 2.610 210,000 543,490 2.5880 1.664 1.658 1.664 1.639 1.671 328,030 1.6568 0.39%
2017-01-23 0 2.590 2.570 2.590 2.570 2.650 330,000 862,040 2.6122 1.658 1.645 1.658 1.645 1.696 515,475 1.6723 0.78%
2017-01-20 0 2.570 2.550 2.610 2.550 2.630 221,000 575,120 2.6024 1.645 1.632 1.671 1.632 1.684 345,212 1.6660 0.78%
2017-01-19 0 2.550 2.480 2.550 2.550 2.590 52,000 133,840 2.5738 1.632 1.588 1.632 1.632 1.658 81,226 1.6477 -1.16%
2017-01-18 0 2.580 2.550 2.590 2.510 2.580 144,000 365,350 2.5372 1.652 1.632 1.658 1.607 1.652 224,935 1.6242 2.38%
2017-01-17 0 2.520 2.490 2.520 2.490 2.520 130,000 324,650 2.4973 1.613 1.594 1.613 1.594 1.613 203,066 1.5987 0.80%
2017-01-16 0 2.500 2.500 2.520 2.470 2.580 360,000 906,070 2.5169 1.600 1.600 1.613 1.581 1.652 562,337 1.6113 -3.47%
2017-01-13 0 2.590 2.570 2.590 2.550 2.690 654,000 1,697,300 2.5953 1.658 1.645 1.658 1.632 1.722 1,021,578 1.6614 2.78%
2017-01-12 0 2.520 2.520 2.560 2.500 2.560 233,000 588,620 2.5263 1.613 1.613 1.639 1.600 1.639 363,957 1.6173 -1.95%
2017-01-11 0 2.570 2.550 2.570 2.400 2.580 308,990 778,115 2.5183 1.645 1.632 1.645 1.536 1.652 482,657 1.6121 2.80%
2017-01-10 0 2.500 2.500 2.540 2.470 2.510 683,000 1,703,650 2.4944 1.600 1.600 1.626 1.581 1.607 1,066,878 1.5969 0.81%
2017-01-09 0 2.480 2.480 2.550 2.460 2.490 360,000 892,350 2.4788 1.588 1.588 1.632 1.575 1.594 562,337 1.5869 1.22%
2017-01-06 0 2.450 2.450 2.550 2.380 2.550 174,000 434,910 2.4995 1.568 1.568 1.632 1.524 1.632 271,796 1.6001 -2.39%
2017-01-05 0 2.510 2.430 2.550 2.470 2.550 406,000 1,027,010 2.5296 1.607 1.556 1.632 1.581 1.632 634,191 1.6194 1.62%
2017-01-04 0 2.470 2.470 2.520 2.380 2.570 427,000 1,057,120 2.4757 1.581 1.581 1.613 1.524 1.645 666,994 1.5849 0.82%
2017-01-03 0 2.450 2.450 2.490 2.450 2.450 105,000 257,650 2.4538 1.568 1.568 1.594 1.568 1.568 164,015 1.5709 -0.81%
2016-12-30 0 2.470 2.470 2.490 2.420 2.500 609,000 1,504,360 2.4702 1.581 1.581 1.594 1.549 1.600 951,286 1.5814 -0.40%
2016-12-29 0 2.480 2.470 2.480 2.440 2.500 1,585,000 3,918,300 2.4721 1.588 1.581 1.588 1.562 1.600 2,475,843 1.5826 0.40%
2016-12-28 0 2.470 2.470 2.480 2.380 2.510 4,601,000 11,338,350 2.4643 1.581 1.581 1.588 1.524 1.607 7,186,975 1.5776 5.11%
2016-12-23 0 2.350 2.320 2.350 2.320 2.380 1,161,000 2,705,870 2.3306 1.504 1.485 1.504 1.485 1.524 1,813,536 1.4920 2.17%
2016-12-22 0 2.300 2.280 2.300 2.280 2.370 262,000 604,560 2.3075 1.472 1.460 1.472 1.460 1.517 409,256 1.4772 -4.17%
2016-12-21 0 2.400 2.360 2.410 2.340 2.410 136,000 325,910 2.3964 1.536 1.511 1.543 1.498 1.543 212,438 1.5341 0.00%
2016-12-20 0 2.400 2.340 2.400 2.350 2.400 156,000 371,220 2.3796 1.536 1.498 1.536 1.504 1.536 243,679 1.5234 2.13%
2016-12-19 0 2.350 2.350 2.380 2.350 2.400 216,000 512,150 2.3711 1.504 1.504 1.524 1.504 1.536 337,402 1.5179 -2.08%
2016-12-16 0 2.400 2.370 2.400 2.370 2.400 95,000 225,720 2.3760 1.536 1.517 1.536 1.517 1.536 148,394 1.5211 -1.23%
2016-12-15 0 2.430 2.370 2.430 2.370 2.440 331,000 791,360 2.3908 1.556 1.517 1.556 1.517 1.562 517,037 1.5306 2.53%
2016-12-14 0 2.370 2.370 2.400 2.350 2.470 347,000 837,900 2.4147 1.517 1.517 1.536 1.504 1.581 542,030 1.5459 0.42%
2016-12-13 0 2.360 2.360 2.390 2.280 2.360 75,000 175,490 2.3399 1.511 1.511 1.530 1.460 1.511 117,153 1.4979 -0.84%
2016-12-12 0 2.380 2.340 2.380 2.340 2.400 111,000 263,060 2.3699 1.524 1.498 1.524 1.498 1.536 173,387 1.5172 1.71%
2016-12-09 0 2.340 2.330 2.370 2.330 2.350 232,000 544,090 2.3452 1.498 1.492 1.517 1.492 1.504 362,395 1.5014 0.43%
2016-12-08 0 2.330 2.310 2.380 2.290 2.330 120,000 277,760 2.3147 1.492 1.479 1.524 1.466 1.492 187,446 1.4818 0.87%
2016-12-07 0 2.310 2.270 2.310 2.200 2.310 846,000 1,899,910 2.2458 1.479 1.453 1.479 1.408 1.479 1,321,491 1.4377 0.87%
2016-12-06 0 2.290 2.200 2.290 2.150 2.300 1,213,000 2,693,100 2.2202 1.466 1.408 1.466 1.376 1.472 1,894,762 1.4213 -0.43%
2016-12-05 0 2.300 2.280 2.350 2.300 2.420 329,000 779,760 2.3701 1.472 1.460 1.504 1.472 1.549 513,913 1.5173 -2.13%
2016-12-02 0 2.350 2.350 2.360 2.350 2.450 585,000 1,394,860 2.3844 1.504 1.504 1.511 1.504 1.568 913,797 1.5264 -5.24%
2016-12-01 0 2.480 2.470 2.520 2.440 2.530 271,000 672,140 2.4802 1.588 1.581 1.613 1.562 1.620 423,315 1.5878 2.06%
2016-11-30 0 2.430 2.340 2.430 2.370 2.450 741,000 1,801,210 2.4308 1.556 1.498 1.556 1.517 1.568 1,157,476 1.5562 1.25%
2016-11-29 0 2.400 2.390 2.400 2.390 2.410 125,000 300,090 2.4007 1.536 1.530 1.536 1.530 1.543 195,256 1.5369 0.42%
2016-11-28 0 2.390 2.390 2.450 2.380 2.440 650,000 1,556,970 2.3953 1.530 1.530 1.568 1.524 1.562 1,015,330 1.5335 -0.83%
2016-11-25 0 2.410 2.410 2.420 2.400 2.500 751,000 1,837,460 2.4467 1.543 1.543 1.549 1.536 1.600 1,173,097 1.5663 0.42%
2016-11-24 0 2.400 2.370 2.480 2.350 2.400 92,000 217,800 2.3674 1.536 1.517 1.588 1.504 1.536 143,708 1.5156 -2.04%
2016-11-23 0 2.450 2.450 2.490 2.400 2.490 208,000 515,240 2.4771 1.568 1.568 1.594 1.536 1.594 324,906 1.5858 0.82%
2016-11-22 0 2.430 2.430 2.490 2.430 2.560 763,000 1,932,840 2.5332 1.556 1.556 1.594 1.556 1.639 1,191,841 1.6217 -2.41%
2016-11-21 0 2.490 2.490 2.500 2.450 2.500 1,117,000 2,780,530 2.4893 1.594 1.594 1.600 1.568 1.600 1,744,806 1.5936 -0.40%
2016-11-18 0 2.500 2.480 2.500 2.440 2.500 584,000 1,441,040 2.4675 1.600 1.588 1.600 1.562 1.600 912,235 1.5797 2.46%
2016-11-17 0 2.440 2.440 2.450 2.440 2.470 492,000 1,206,910 2.4531 1.562 1.562 1.568 1.562 1.581 768,527 1.5704 -0.81%
2016-11-16 0 2.460 2.440 2.460 2.300 2.540 1,055,000 2,595,280 2.4600 1.575 1.562 1.575 1.472 1.626 1,647,959 1.5748 6.03%
2016-11-15 0 2.320 2.270 2.330 2.150 2.330 1,443,000 3,247,430 2.2505 1.485 1.453 1.492 1.376 1.492 2,254,033 1.4407 9.43%
2016-11-14 0 2.120 2.120 2.180 2.110 2.170 783,000 1,660,900 2.1212 1.357 1.357 1.396 1.351 1.389 1,223,082 1.3580 -1.40%
2016-11-11 0 2.150 2.150 2.190 2.100 2.200 1,299,000 2,795,150 2.1518 1.376 1.376 1.402 1.344 1.408 2,029,098 1.3775 3.37%
2016-11-10 0 2.080 2.050 2.090 2.060 2.120 304,000 630,910 2.0754 1.332 1.312 1.338 1.319 1.357 474,862 1.3286 0.00%
2016-11-09 0 2.080 2.030 2.080 2.020 2.150 736,000 1,499,970 2.0380 1.332 1.300 1.332 1.293 1.376 1,149,666 1.3047 -0.48%
2016-11-08 0 2.090 2.080 2.150 2.090 2.110 387,000 811,750 2.0975 1.338 1.332 1.376 1.338 1.351 604,512 1.3428 0.48%
2016-11-07 0 2.080 2.080 2.100 2.070 2.100 244,000 511,210 2.0951 1.332 1.332 1.344 1.325 1.344 381,139 1.3413 -0.95%
2016-11-04 0 2.100 2.050 2.140 2.050 2.100 31,000 64,180 2.0703 1.344 1.312 1.370 1.312 1.344 48,423 1.3254 1.45%
2016-11-03 0 2.070 2.050 2.070 2.060 2.080 46,000 95,410 2.0741 1.325 1.312 1.325 1.319 1.332 71,854 1.3278 0.00%
2016-11-02 0 2.070 2.060 2.070 2.030 2.080 16,000 32,670 2.0419 1.325 1.319 1.325 1.300 1.332 24,993 1.3072 -2.82%
2016-11-01 0 2.130 2.040 2.140 2.020 2.140 909,000 1,858,190 2.0442 1.364 1.306 1.370 1.293 1.370 1,419,900 1.3087 2.90%
2016-10-31 0 2.070 2.070 2.100 2.020 2.150 492,000 1,034,920 2.1035 1.325 1.325 1.344 1.293 1.376 768,527 1.3466 2.48%
2016-10-28 0 2.020 2.010 2.020 1.990 2.030 65,000 130,910 2.0140 1.293 1.287 1.293 1.274 1.300 101,533 1.2893 0.00%
2016-10-27 0 2.020 2.020 2.030 1.980 2.050 605,000 1,215,040 2.0083 1.293 1.293 1.300 1.268 1.312 945,038 1.2857 -1.94%
2016-10-26 0 2.060 2.060 2.080 2.030 2.100 370,000 766,570 2.0718 1.319 1.319 1.332 1.300 1.344 577,957 1.3263 0.49%
2016-10-25 0 2.050 2.040 2.050 2.010 2.070 718,000 1,468,350 2.0451 1.312 1.306 1.312 1.287 1.325 1,121,549 1.3092 -0.49%
2016-10-24 0 2.060 2.050 2.060 2.050 2.100 628,000 1,294,220 2.0609 1.319 1.312 1.319 1.312 1.344 980,965 1.3193 0.49%
2016-10-20 0 2.050 2.020 2.150 2.010 2.240 1,438,000 3,017,210 2.0982 1.312 1.293 1.376 1.287 1.434 2,246,223 1.3432 -6.82%
2016-10-19 0 2.200 2.190 2.200 2.190 2.210 91,000 200,290 2.2010 1.408 1.402 1.408 1.402 1.415 142,146 1.4090 0.00%
2016-10-18 0 2.200 2.170 2.200 2.190 2.220 252,000 555,700 2.2052 1.408 1.389 1.408 1.402 1.421 393,636 1.4117 -0.45%
2016-10-17 0 2.210 2.210 2.260 2.200 2.260 207,000 460,970 2.2269 1.415 1.415 1.447 1.408 1.447 323,344 1.4256 -1.34%
2016-10-14 0 2.240 2.220 2.240 2.220 2.250 151,000 335,250 2.2202 1.434 1.421 1.434 1.421 1.440 235,869 1.4213 -0.44%
2016-10-13 0 2.250 2.220 2.250 2.250 2.270 22,000 49,920 2.2691 1.440 1.421 1.440 1.440 1.453 34,365 1.4526 0.00%
2016-10-12 0 2.250 2.220 2.250 2.240 2.250 27,000 60,650 2.2463 1.440 1.421 1.440 1.434 1.440 42,175 1.4380 0.00%
2016-10-11 0 2.250 2.230 2.250 2.230 2.270 99,000 221,980 2.2422 1.440 1.428 1.440 1.428 1.453 154,643 1.4354 0.90%
2016-10-07 0 2.230 2.230 2.250 2.220 2.250 155,000 347,730 2.2434 1.428 1.428 1.440 1.421 1.440 242,117 1.4362 -0.89%
2016-10-06 0 2.250 2.240 2.250 2.240 2.260 224,000 504,060 2.2503 1.440 1.434 1.440 1.434 1.447 349,898 1.4406 0.00%
2016-10-05 0 2.250 2.240 2.250 2.230 2.250 174,000 390,200 2.2425 1.440 1.434 1.440 1.428 1.440 271,796 1.4356 0.00%
2016-10-04 0 2.250 2.250 2.300 2.240 2.240 1,000 2,240 2.2400 1.440 1.440 1.472 1.434 1.434 1,562 1.4340 0.00%
2016-10-03 0 2.250 2.250 2.260 2.240 2.280 140,000 317,130 2.2652 1.440 1.440 1.447 1.434 1.460 218,686 1.4502 -0.44%
2016-09-30 0 2.260 2.260 2.270 2.210 2.280 173,000 391,770 2.2646 1.447 1.447 1.453 1.415 1.460 270,234 1.4497 0.44%
2016-09-29 0 2.250 2.250 2.260 2.210 2.300 809,000 1,832,690 2.2654 1.440 1.440 1.447 1.415 1.472 1,263,695 1.4503 -0.88%
2016-09-28 0 2.270 2.250 2.270 2.210 2.300 2,000 4,510 2.2550 1.453 1.440 1.453 1.415 1.472 3,124 1.4436 1.34%
2016-09-27 0 2.240 2.240 2.300 2.240 2.310 67,000 152,520 2.2764 1.434 1.434 1.472 1.434 1.479 104,657 1.4573 -0.88%
2016-09-26 0 2.260 2.250 2.300 2.250 2.280 58,000 131,280 2.2634 1.447 1.440 1.472 1.440 1.460 90,599 1.4490 -1.74%
2016-09-23 0 2.300 2.280 2.300 2.270 2.320 243,800 560,482 2.2989 1.472 1.460 1.472 1.453 1.485 380,827 1.4718 1.32%
2016-09-22 0 2.270 2.270 2.290 2.260 2.310 108,000 247,380 2.2906 1.453 1.453 1.466 1.447 1.479 168,701 1.4664 1.34%
2016-09-21 0 2.240 2.230 2.240 2.230 2.290 113,010 254,151 2.2489 1.434 1.428 1.434 1.428 1.466 176,527 1.4397 -0.88%
2016-09-20 0 2.260 2.260 2.270 2.230 2.280 134,000 303,040 2.2615 1.447 1.447 1.453 1.428 1.460 209,314 1.4478 0.44%
2016-09-19 0 2.250 2.240 2.260 2.210 2.290 45,000 101,370 2.2527 1.440 1.434 1.447 1.415 1.466 70,292 1.4421 0.45%
2016-09-15 0 2.240 2.240 2.260 2.210 2.250 263,000 585,840 2.2275 1.434 1.434 1.447 1.415 1.440 410,818 1.4260 0.00%
2016-09-14 0 2.240 2.240 2.250 2.220 2.270 864,000 1,939,200 2.2444 1.434 1.434 1.440 1.421 1.453 1,349,608 1.4369 -1.75%
2016-09-13 0 2.280 2.280 2.290 2.270 2.310 193,000 441,930 2.2898 1.460 1.460 1.466 1.453 1.479 301,475 1.4659 -0.87%
2016-09-12 0 2.300 2.290 2.310 2.290 2.340 160,000 370,990 2.3187 1.472 1.466 1.479 1.466 1.498 249,927 1.4844 -0.86%
2016-09-09 0 2.320 2.320 2.380 2.310 2.440 485,000 1,143,150 2.3570 1.485 1.485 1.524 1.479 1.562 757,592 1.5089 -0.85%
2016-09-08 0 2.340 2.340 2.350 2.320 2.410 229,000 540,440 2.3600 1.498 1.498 1.504 1.485 1.543 357,709 1.5108 1.30%
2016-09-07 0 2.310 2.310 2.320 2.290 2.420 433,000 1,014,260 2.3424 1.479 1.479 1.485 1.466 1.549 676,366 1.4996 0.00%
2016-09-06 0 2.310 2.290 2.320 2.280 2.350 657,000 1,520,140 2.3138 1.479 1.466 1.485 1.460 1.504 1,026,264 1.4812 0.43%
2016-09-05 0 2.300 2.280 2.320 2.250 2.380 592,000 1,355,930 2.2904 1.472 1.460 1.485 1.440 1.524 924,731 1.4663 2.22%
2016-09-02 0 2.250 2.240 2.270 2.240 2.400 650,000 1,483,290 2.2820 1.440 1.434 1.453 1.434 1.536 1,015,330 1.4609 0.00%
2016-09-01 0 2.250 2.220 2.250 2.200 2.260 195,000 436,240 2.2371 1.440 1.421 1.440 1.408 1.447 304,599 1.4322 -0.44%
2016-08-31 0 2.260 2.250 2.280 2.120 2.300 333,000 751,200 2.2559 1.447 1.440 1.460 1.357 1.472 520,161 1.4442 1.35%
2016-08-30 0 2.230 2.220 2.230 2.200 2.300 174,000 389,430 2.2381 1.428 1.421 1.428 1.408 1.472 271,796 1.4328 -0.89%
2016-08-29 0 2.250 2.230 2.270 2.170 2.260 302,000 681,220 2.2557 1.440 1.428 1.453 1.389 1.447 471,738 1.4441 0.45%
2016-08-26 0 2.240 2.240 2.260 2.230 2.250 127,000 285,180 2.2455 1.434 1.434 1.447 1.428 1.440 198,380 1.4375 1.36%
2016-08-25 0 2.210 2.200 2.220 2.200 2.250 38,000 85,240 2.2432 1.415 1.408 1.421 1.408 1.440 59,358 1.4360 -0.90%
2016-08-24 0 2.230 2.230 2.300 2.230 2.280 65,000 146,970 2.2611 1.428 1.428 1.472 1.428 1.460 101,533 1.4475 1.36%
2016-08-23 0 2.200 2.200 2.290 2.170 2.210 155,000 340,420 2.1963 1.408 1.408 1.466 1.389 1.415 242,117 1.4060 -1.35%
2016-08-22 0 2.230 2.230 2.240 2.230 2.240 80,000 178,890 2.2361 1.428 1.428 1.434 1.428 1.434 124,964 1.4315 -0.89%
2016-08-19 0 2.250 2.250 2.270 2.230 2.270 78,000 175,810 2.2540 1.440 1.440 1.453 1.428 1.453 121,840 1.4430 0.00%
2016-08-18 0 2.250 2.250 2.280 2.200 2.300 544,000 1,235,180 2.2706 1.440 1.440 1.460 1.408 1.472 849,753 1.4536 -1.32%
2016-08-17 0 2.280 2.280 2.340 2.280 2.280 36,000 82,080 2.2800 1.460 1.460 1.498 1.460 1.460 56,234 1.4596 0.00%
2016-08-16 0 2.280 2.280 2.320 2.250 2.310 123,000 283,080 2.3015 1.460 1.460 1.485 1.440 1.479 192,132 1.4734 -0.87%
2016-08-15 0 2.300 2.300 2.340 2.300 2.330 87,000 201,370 2.3146 1.472 1.472 1.498 1.472 1.492 135,898 1.4818 0.00%
2016-08-12 0 2.300 2.290 2.320 2.260 2.320 209,000 480,840 2.3007 1.472 1.466 1.485 1.447 1.485 326,468 1.4729 -0.86%
2016-08-11 0 2.320 2.320 2.330 2.290 2.340 152,000 353,030 2.3226 1.485 1.485 1.492 1.466 1.498 237,431 1.4869 0.00%
2016-08-10 0 2.320 2.290 2.320 2.250 2.350 332,000 772,240 2.3260 1.485 1.466 1.485 1.440 1.504 518,599 1.4891 3.11%
2016-08-09 0 2.250 2.250 2.370 2.230 2.390 103,000 236,620 2.2973 1.440 1.440 1.517 1.428 1.530 160,891 1.4707 0.00%
2016-08-08 0 2.250 2.250 2.390 2.240 2.260 144,000 325,330 2.2592 1.440 1.440 1.530 1.434 1.447 224,935 1.4463 -0.88%
2016-08-05 0 2.270 2.260 2.280 2.220 2.280 72,000 163,850 2.2757 1.453 1.447 1.460 1.421 1.460 112,467 1.4569 3.18%
2016-08-04 0 2.200 2.210 2.270 2.200 2.250 145,000 321,920 2.2201 1.408 1.415 1.453 1.408 1.440 226,497 1.4213 -3.51%
2016-08-03 0 2.280 2.280 2.360 2.230 2.390 33,000 74,150 2.2470 1.460 1.460 1.511 1.428 1.530 51,548 1.4385 2.24%
2016-08-01 0 2.230 2.230 2.370 2.230 2.260 55,000 123,400 2.2436 1.428 1.428 1.517 1.428 1.447 85,913 1.4363 -0.45%
2016-07-29 0 2.240 2.240 2.260 2.220 2.290 275,000 626,390 2.2778 1.434 1.434 1.447 1.421 1.466 429,563 1.4582 -2.61%
2016-07-28 0 2.300 2.290 2.400 2.280 2.300 102,000 234,020 2.2943 1.472 1.466 1.536 1.460 1.472 159,329 1.4688 -1.71%
2016-07-27 0 2.340 2.340 2.380 2.300 2.490 84,000 195,340 2.3255 1.498 1.498 1.524 1.472 1.594 131,212 1.4887 2.18%
2016-07-26 0 2.290 2.290 2.300 2.280 2.310 168,000 385,380 2.2939 1.466 1.466 1.472 1.460 1.479 262,424 1.4685 -0.43%
2016-07-25 0 2.300 2.300 2.350 2.300 2.380 68,000 157,690 2.3190 1.472 1.472 1.504 1.472 1.524 106,219 1.4846 -0.86%
2016-07-22 0 2.320 2.320 2.330 2.300 2.340 61,000 141,880 2.3259 1.485 1.485 1.492 1.472 1.498 95,285 1.4890 0.00%
2016-07-21 0 2.320 2.320 2.330 2.320 2.350 346,000 805,990 2.3295 1.485 1.485 1.492 1.485 1.504 540,468 1.4913 0.00%
2016-07-20 0 2.320 2.320 2.390 2.310 2.440 361,000 857,940 2.3766 1.485 1.485 1.530 1.479 1.562 563,899 1.5214 -2.93%
2016-07-19 0 2.390 2.390 2.470 2.350 2.400 47,000 111,770 2.3781 1.530 1.530 1.581 1.504 1.536 73,416 1.5224 -0.83%
2016-07-18 0 2.410 2.400 2.440 2.400 2.450 19,000 45,830 2.4121 1.543 1.536 1.562 1.536 1.568 29,679 1.5442 0.00%
2016-07-15 0 2.410 2.400 2.450 2.400 2.490 68,000 167,050 2.4566 1.543 1.536 1.568 1.536 1.594 106,219 1.5727 -2.82%
2016-07-14 0 2.480 2.440 2.500 - - 0 0 - 1.588 1.562 1.600 - - 0 - 0.00%
2016-07-13 0 2.480 2.460 2.480 2.460 2.500 15,000 37,290 2.4860 1.588 1.575 1.588 1.575 1.600 23,431 1.5915 -0.40%
2016-07-12 0 2.490 2.470 2.490 2.460 2.520 107,000 266,200 2.4879 1.594 1.581 1.594 1.575 1.613 167,139 1.5927 1.22%
2016-07-11 0 2.460 2.460 2.510 2.450 2.520 75,000 186,170 2.4823 1.575 1.575 1.607 1.568 1.613 117,153 1.5891 -1.60%
2016-07-08 0 2.500 2.450 2.500 - - 0 0 - 1.600 1.568 1.600 - - 0 - -0.40%
2016-07-07 0 2.510 2.480 2.520 2.420 2.530 154,000 383,140 2.4879 1.607 1.588 1.613 1.549 1.620 240,555 1.5927 2.03%
2016-07-06 0 2.460 2.500 2.540 2.450 2.530 76,000 188,060 2.4745 1.575 1.600 1.626 1.568 1.620 118,716 1.5841 -0.40%
2016-07-05 0 2.470 2.470 2.550 2.470 2.510 48,000 119,590 2.4915 1.581 1.581 1.632 1.581 1.607 74,978 1.5950 -1.20%
2016-07-04 0 2.500 2.460 2.500 2.500 2.520 90,000 225,200 2.5022 1.600 1.575 1.600 1.600 1.613 140,584 1.6019 -3.10%
2016-06-30 0 2.580 2.580 2.590 2.490 2.540 637,000 1,593,760 2.5020 1.652 1.652 1.658 1.594 1.626 995,024 1.6017 3.20%
2016-06-29 0 2.500 2.500 2.530 2.420 2.500 8,000 19,760 2.4700 1.600 1.600 1.620 1.549 1.600 12,496 1.5813 0.00%
2016-06-28 0 2.500 2.460 2.500 2.500 2.500 5,000 12,500 2.5000 1.600 1.575 1.600 1.600 1.600 7,810 1.6005 0.00%
2016-06-27 0 2.500 2.500 2.550 2.500 2.500 21,000 52,500 2.5000 1.600 1.600 1.632 1.600 1.600 32,803 1.6005 0.00%
2016-06-24 0 2.500 2.500 2.520 2.380 2.510 786,000 1,919,880 2.4426 1.600 1.600 1.613 1.524 1.607 1,227,768 1.5637 -0.40%
2016-06-23 0 2.510 2.510 2.600 2.480 2.550 148,000 370,580 2.5039 1.607 1.607 1.664 1.588 1.632 231,183 1.6030 -1.57%
2016-06-22 0 2.550 2.500 2.560 2.500 2.560 17,000 43,230 2.5429 1.632 1.600 1.639 1.600 1.639 26,555 1.6280 2.00%
2016-06-21 0 2.500 2.450 2.530 2.410 2.500 354,000 883,100 2.4946 1.600 1.568 1.620 1.543 1.600 552,964 1.5970 0.00%
2016-06-20 0 2.500 2.460 2.500 2.470 2.510 21,000 52,190 2.4852 1.600 1.575 1.600 1.581 1.607 32,803 1.5910 0.00%
2016-06-17 0 2.500 2.460 2.520 2.500 2.520 43,000 107,650 2.5035 1.600 1.575 1.613 1.600 1.613 67,168 1.6027 0.00%
2016-06-16 0 2.500 2.450 2.520 2.440 2.500 343,000 856,910 2.4983 1.600 1.568 1.613 1.562 1.600 535,782 1.5994 1.21%
2016-06-15 0 2.470 2.440 2.470 2.450 2.470 19,000 46,760 2.4611 1.581 1.562 1.581 1.568 1.581 29,679 1.5755 -0.80%
2016-06-14 0 2.490 2.450 2.500 2.480 2.500 43,000 107,080 2.4902 1.594 1.568 1.600 1.588 1.600 67,168 1.5942 0.00%
2016-06-13 0 2.490 2.470 2.500 2.400 2.550 183,000 454,300 2.4825 1.594 1.581 1.600 1.536 1.632 285,854 1.5893 -2.35%
2016-06-10 0 2.550 2.550 2.620 2.520 2.650 84,000 217,080 2.5843 1.632 1.632 1.677 1.613 1.696 131,212 1.6544 -3.77%
2016-06-08 0 2.650 2.600 2.650 2.600 2.650 100,000 263,690 2.6369 1.696 1.664 1.696 1.664 1.696 156,205 1.6881 1.92%
2016-06-07 0 2.600 2.600 2.630 2.560 2.660 238,000 622,650 2.6162 1.664 1.664 1.684 1.639 1.703 371,767 1.6748 -1.89%
2016-06-06 0 2.650 2.580 2.660 2.540 2.660 319,000 830,810 2.6044 1.696 1.652 1.703 1.626 1.703 498,293 1.6673 -1.12%
2016-06-03 0 2.680 2.580 2.700 2.570 2.690 82,000 217,800 2.6561 1.716 1.652 1.729 1.645 1.722 128,088 1.7004 0.75%
2016-06-02 0 2.660 2.630 2.660 2.510 2.660 65,000 169,330 2.6051 1.703 1.684 1.703 1.607 1.703 101,533 1.6677 1.53%
2016-06-01 0 2.620 2.630 2.640 2.560 2.650 168,000 435,780 2.5939 1.677 1.684 1.690 1.639 1.696 262,424 1.6606 1.55%
2016-05-31 0 2.580 2.520 2.560 2.480 2.940 2,670,000 6,977,310 2.6132 1.652 1.613 1.639 1.588 1.882 4,170,664 1.6729 -2.27%
2016-05-30 0 2.640 2.610 2.640 2.570 2.690 87,000 229,830 2.6417 1.690 1.671 1.690 1.645 1.722 135,898 1.6912 -2.58%
2016-05-27 0 2.710 2.690 2.710 2.670 2.720 191,000 516,685 2.7052 1.735 1.722 1.735 1.709 1.741 298,351 1.7318 0.74%
2016-05-26 0 2.690 2.660 2.690 2.590 2.710 110,000 291,820 2.6529 1.722 1.703 1.722 1.658 1.735 171,825 1.6984 3.07%
2016-05-25 0 2.610 2.600 2.630 2.560 2.750 312,000 816,490 2.6170 1.671 1.664 1.684 1.639 1.761 487,358 1.6753 3.98%
2016-05-24 0 2.510 2.480 2.510 2.420 2.580 116,000 293,400 2.5293 1.607 1.588 1.607 1.549 1.652 181,197 1.6192 -1.57%
2016-05-23 0 2.550 2.530 2.550 2.480 2.560 84,000 211,950 2.5232 1.632 1.620 1.632 1.588 1.639 131,212 1.6153 3.66%
2016-05-20 0 2.460 2.440 2.460 2.390 2.490 109,000 269,000 2.4679 1.575 1.562 1.575 1.530 1.594 170,263 1.5799 2.07%
2016-05-19 0 2.410 2.410 2.450 2.370 2.520 270,000 668,220 2.4749 1.543 1.543 1.568 1.517 1.613 421,753 1.5844 1.23%
2016-05-18 0 2.480 2.470 2.500 2.460 2.580 644,000 1,617,802 2.5121 1.524 1.518 1.536 1.512 1.586 1,047,866 1.5439 -2.36%
2016-05-17 0 2.540 2.510 2.540 2.470 2.580 157,000 396,410 2.5249 1.561 1.543 1.561 1.518 1.586 255,458 1.5518 4.10%
2016-05-16 0 2.440 2.440 2.470 2.390 2.510 1,212,000 2,973,695 2.4535 1.500 1.500 1.518 1.469 1.543 1,972,071 1.5079 -3.94%
2016-05-13 0 2.540 2.500 2.540 2.470 2.600 879,000 2,236,355 2.5442 1.561 1.536 1.561 1.518 1.598 1,430,240 1.5636 3.67%
2016-05-12 0 2.450 2.450 2.500 2.400 2.500 112,000 276,310 2.4671 1.506 1.506 1.536 1.475 1.536 182,238 1.5162 -2.00%
2016-05-11 0 2.500 2.490 2.500 2.450 2.520 9,000 22,220 2.4689 1.536 1.530 1.536 1.506 1.549 14,644 1.5173 -0.79%
2016-05-10 0 2.520 2.500 2.520 2.500 2.530 84,000 210,450 2.5054 1.549 1.536 1.549 1.536 1.555 136,678 1.5397 1.20%
2016-05-09 0 2.490 2.500 2.520 2.410 2.510 541,000 1,348,130 2.4919 1.530 1.536 1.549 1.481 1.543 880,273 1.5315 -0.40%
2016-05-06 0 2.500 2.430 2.500 2.400 2.510 543,000 1,349,970 2.4861 1.536 1.493 1.536 1.475 1.543 883,527 1.5279 0.00%
2016-05-05 0 2.500 2.500 2.520 2.400 2.510 656,000 1,630,790 2.4860 1.536 1.536 1.549 1.475 1.543 1,067,392 1.5278 5.04%
2016-05-04 0 2.380 2.380 2.400 2.340 2.520 957,000 2,288,820 2.3917 1.463 1.463 1.475 1.438 1.549 1,557,155 1.4699 -7.03%
2016-05-03 0 2.560 2.530 2.570 2.540 2.610 60,000 153,850 2.5642 1.573 1.555 1.579 1.561 1.604 97,627 1.5759 -1.92%
2016-04-29 0 2.610 2.600 2.610 2.590 2.620 78,000 203,380 2.6074 1.604 1.598 1.604 1.592 1.610 126,915 1.6025 0.38%
2016-04-28 0 2.600 2.600 2.610 2.560 2.620 264,000 685,960 2.5983 1.598 1.598 1.604 1.573 1.610 429,560 1.5969 -0.38%
2016-04-27 0 2.610 2.590 2.620 2.590 2.620 92,000 239,240 2.6004 1.604 1.592 1.610 1.592 1.610 149,695 1.5982 0.38%
2016-04-26 0 2.600 2.580 2.610 2.580 2.600 345,000 896,550 2.5987 1.598 1.586 1.604 1.586 1.598 561,357 1.5971 0.00%
2016-04-25 0 2.600 2.570 2.610 2.580 2.610 218,000 564,740 2.5906 1.598 1.579 1.604 1.586 1.604 354,712 1.5921 -0.76%
2016-04-22 0 2.620 2.600 2.620 2.570 2.630 88,000 229,360 2.6064 1.610 1.598 1.610 1.579 1.616 143,187 1.6018 0.77%
2016-04-21 0 2.600 2.600 2.630 2.560 2.630 365,000 949,750 2.6021 1.598 1.598 1.616 1.573 1.616 593,899 1.5992 -0.76%
2016-04-20 0 2.620 2.610 2.620 2.580 2.620 142,000 368,080 2.5921 1.610 1.604 1.610 1.586 1.610 231,051 1.5931 0.00%
2016-04-19 0 2.620 2.620 2.630 2.590 2.630 243,000 631,900 2.6004 1.610 1.610 1.616 1.592 1.616 395,390 1.5982 0.00%
2016-04-18 0 2.620 2.590 2.620 2.590 2.620 214,000 557,540 2.6053 1.610 1.592 1.610 1.592 1.610 348,204 1.6012 0.38%
2016-04-15 0 2.610 2.610 2.630 2.550 2.620 474,000 1,227,565 2.5898 1.604 1.604 1.616 1.567 1.610 771,256 1.5916 0.38%
2016-04-14 0 2.600 2.600 2.620 2.600 2.650 444,000 1,161,380 2.6157 1.598 1.598 1.610 1.598 1.629 722,442 1.6076 -0.38%
2016-04-13 0 2.610 2.600 2.630 2.580 2.650 343,000 899,360 2.6220 1.604 1.598 1.616 1.586 1.629 558,103 1.6115 -0.38%
2016-04-12 0 2.620 2.610 2.640 2.620 2.640 20,000 52,640 2.6320 1.610 1.604 1.622 1.610 1.622 32,542 1.6176 -0.76%
2016-04-11 0 2.640 2.610 2.650 2.570 2.660 231,000 607,070 2.6280 1.622 1.604 1.629 1.579 1.635 375,865 1.6151 1.15%
2016-04-08 0 2.610 2.610 2.620 2.540 2.620 553,000 1,436,565 2.5978 1.604 1.604 1.610 1.561 1.610 899,798 1.5965 0.38%
2016-04-07 0 2.600 2.600 2.610 2.600 2.640 361,000 940,040 2.6040 1.598 1.598 1.604 1.598 1.622 587,391 1.6004 -0.38%
2016-04-06 0 2.610 2.600 2.610 2.580 2.640 176,000 459,830 2.6127 1.604 1.598 1.604 1.586 1.622 286,373 1.6057 -0.38%
2016-04-05 0 2.620 2.620 2.650 2.540 2.650 236,000 614,170 2.6024 1.610 1.610 1.629 1.561 1.629 384,001 1.5994 0.77%
2016-04-01 0 2.600 2.600 2.610 2.570 2.680 920,000 2,389,000 2.5967 1.598 1.598 1.604 1.579 1.647 1,496,952 1.5959 0.00%
2016-03-31 0 2.600 2.600 2.620 2.580 2.680 713,000 1,849,380 2.5938 1.598 1.598 1.610 1.586 1.647 1,160,138 1.5941 -1.89%
2016-03-30 0 2.650 2.650 2.680 2.570 2.650 897,000 2,336,060 2.6043 1.629 1.629 1.647 1.579 1.629 1,459,528 1.6006 1.53%
2016-03-29 0 2.610 2.600 2.630 2.600 2.640 29,000 75,760 2.6124 1.604 1.598 1.616 1.598 1.622 47,187 1.6055 -0.38%
2016-03-24 0 2.620 2.600 2.620 2.570 2.620 454,000 1,177,280 2.5931 1.610 1.598 1.610 1.579 1.610 738,713 1.5937 0.00%
2016-03-23 0 2.620 2.600 2.620 2.550 2.620 830,000 2,143,620 2.5827 1.610 1.598 1.610 1.567 1.610 1,350,511 1.5873 0.00%
2016-03-22 0 2.620 2.590 2.630 2.620 2.650 157,000 412,910 2.6300 1.610 1.592 1.616 1.610 1.629 255,458 1.6164 -1.50%
2016-03-21 0 2.660 2.650 2.660 2.650 2.690 284,000 755,280 2.6594 1.635 1.629 1.635 1.629 1.653 462,102 1.6344 0.38%
2016-03-18 0 2.650 2.680 2.700 2.630 2.710 463,000 1,233,070 2.6632 1.629 1.647 1.659 1.616 1.666 753,357 1.6368 -0.38%
2016-03-17 0 2.660 2.650 2.660 2.630 2.680 442,000 1,175,350 2.6592 1.635 1.629 1.635 1.616 1.647 719,188 1.6343 1.53%
2016-03-16 0 2.620 2.620 2.640 2.580 2.650 468,000 1,227,030 2.6219 1.610 1.610 1.622 1.586 1.629 761,493 1.6113 0.00%
2016-03-15 0 2.620 2.610 2.620 2.540 2.640 591,000 1,538,840 2.6038 1.610 1.604 1.610 1.561 1.622 961,629 1.6002 0.77%
2016-03-14 0 2.600 2.600 2.610 2.430 2.640 2,495,000 6,414,150 2.5708 1.598 1.598 1.604 1.493 1.622 4,059,668 1.5800 -5.11%
2016-03-11 0 2.740 2.670 2.740 2.580 2.740 737,000 1,951,630 2.6481 1.684 1.641 1.684 1.586 1.684 1,199,188 1.6275 4.18%
2016-03-10 0 2.630 2.610 2.630 2.550 2.630 492,000 1,273,470 2.5884 1.616 1.604 1.616 1.567 1.616 800,544 1.5908 2.73%
2016-03-09 0 2.560 2.560 2.630 2.550 2.580 125,000 320,100 2.5608 1.573 1.573 1.616 1.567 1.586 203,390 1.5738 -0.78%
2016-03-08 0 2.580 2.580 2.680 2.520 2.660 277,000 714,600 2.5798 1.586 1.586 1.647 1.549 1.635 450,713 1.5855 1.18%
2016-03-07 0 2.550 2.550 2.580 2.450 2.580 750,000 1,903,160 2.5375 1.567 1.567 1.586 1.506 1.586 1,220,341 1.5595 2.41%
2016-03-04 0 2.490 2.470 2.530 2.440 2.490 151,000 371,830 2.4625 1.530 1.518 1.555 1.500 1.530 245,695 1.5134 2.05%
2016-03-03 0 2.440 2.440 2.470 2.380 2.470 143,000 349,630 2.4450 1.500 1.500 1.518 1.463 1.518 232,678 1.5026 3.39%
2016-03-02 0 2.360 2.360 2.400 2.340 2.480 663,000 1,584,380 2.3897 1.450 1.450 1.475 1.438 1.524 1,078,781 1.4687 1.72%
2016-03-01 0 2.320 2.310 2.320 2.250 2.320 68,000 156,670 2.3040 1.426 1.420 1.426 1.383 1.426 110,644 1.4160 0.87%
2016-02-29 0 2.300 2.300 2.330 2.230 2.300 68,000 155,870 2.2922 1.414 1.414 1.432 1.371 1.414 110,644 1.4087 -2.54%
2016-02-26 0 2.360 2.310 2.370 2.260 2.360 90,000 208,080 2.3120 1.450 1.420 1.457 1.389 1.450 146,441 1.4209 1.29%
2016-02-25 0 2.330 2.300 2.330 2.250 2.360 170,000 392,070 2.3063 1.432 1.414 1.432 1.383 1.450 276,611 1.4174 -1.27%
2016-02-24 0 2.360 2.330 2.370 2.320 2.360 38,000 89,150 2.3461 1.450 1.432 1.457 1.426 1.450 61,831 1.4418 -0.42%
2016-02-23 0 2.370 2.370 2.380 2.370 2.440 304,000 732,650 2.4100 1.457 1.457 1.463 1.457 1.500 494,645 1.4812 -1.66%
2016-02-22 0 2.410 2.400 2.410 2.280 2.420 201,000 481,490 2.3955 1.481 1.475 1.481 1.401 1.487 327,051 1.4722 2.12%
2016-02-19 0 2.360 2.360 2.370 2.320 2.360 60,000 140,390 2.3398 1.450 1.450 1.457 1.426 1.450 97,627 1.4380 0.43%
2016-02-18 0 2.350 2.350 2.390 2.320 2.420 239,000 558,430 2.3365 1.444 1.444 1.469 1.426 1.487 388,882 1.4360 2.17%
2016-02-17 0 2.300 2.280 2.310 2.240 2.390 64,000 150,650 2.3539 1.414 1.401 1.420 1.377 1.469 104,136 1.4467 -2.13%
2016-02-16 0 2.350 2.340 2.350 2.330 2.370 40,000 93,920 2.3480 1.444 1.438 1.444 1.432 1.457 65,085 1.4430 1.73%
2016-02-15 0 2.310 2.310 2.370 2.200 2.400 80,000 187,980 2.3498 1.420 1.420 1.457 1.352 1.475 130,170 1.4441 5.00%
2016-02-12 0 2.200 2.200 2.220 2.130 2.200 73,000 158,140 2.1663 1.352 1.352 1.364 1.309 1.352 118,780 1.3314 -2.65%
2016-02-11 0 2.260 2.260 2.330 2.260 2.350 84,000 191,140 2.2755 1.389 1.389 1.432 1.389 1.444 136,678 1.3985 -6.61%
2016-02-05 0 2.420 2.420 2.440 2.410 2.440 108,000 262,010 2.4260 1.487 1.487 1.500 1.481 1.500 175,729 1.4910 -0.41%
2016-02-04 0 2.430 2.430 2.550 2.410 2.470 121,000 295,130 2.4391 1.493 1.493 1.567 1.481 1.518 196,882 1.4990 -0.82%
2016-02-03 0 2.450 2.450 2.460 2.380 2.480 287,000 698,970 2.4354 1.506 1.506 1.512 1.463 1.524 466,984 1.4968 -3.16%
2016-02-02 0 2.530 2.530 2.570 2.510 2.530 2,000 5,040 2.5200 1.555 1.555 1.579 1.543 1.555 3,254 1.5487 -1.17%
2016-02-01 0 2.560 2.560 2.580 2.560 2.650 96,000 249,130 2.5951 1.573 1.573 1.586 1.573 1.629 156,204 1.5949 -0.39%
2016-01-29 0 2.570 2.560 2.600 2.500 2.570 103,000 259,420 2.5186 1.579 1.573 1.598 1.536 1.579 167,594 1.5479 1.58%
2016-01-28 0 2.530 2.530 2.560 2.510 2.650 277,000 721,240 2.6038 1.555 1.555 1.573 1.543 1.629 450,713 1.6002 0.80%
2016-01-27 0 2.510 2.500 2.650 2.470 2.640 357,000 902,740 2.5287 1.543 1.536 1.629 1.518 1.622 580,882 1.5541 -3.46%
2016-01-26 0 2.600 2.510 2.610 2.500 2.630 325,000 833,620 2.5650 1.598 1.543 1.604 1.536 1.616 528,814 1.5764 -1.89%
2016-01-25 0 2.650 2.650 2.720 2.560 2.800 384,000 1,034,520 2.6941 1.629 1.629 1.672 1.573 1.721 624,815 1.6557 0.00%
2016-01-22 0 2.650 2.650 2.700 2.540 2.700 557,000 1,462,400 2.6255 1.629 1.629 1.659 1.561 1.659 906,307 1.6136 1.92%
2016-01-21 0 2.600 2.600 2.630 2.590 2.800 92,000 240,930 2.6188 1.598 1.598 1.616 1.592 1.721 149,695 1.6095 -1.14%
2016-01-20 0 2.630 2.630 2.670 2.560 2.630 130,000 339,920 2.6148 1.616 1.616 1.641 1.573 1.616 211,526 1.6070 -2.59%
2016-01-19 0 2.700 2.690 2.730 2.610 2.750 284,000 760,090 2.6764 1.659 1.653 1.678 1.604 1.690 462,102 1.6449 3.45%
2016-01-18 0 2.610 2.590 2.620 2.530 2.630 230,000 591,820 2.5731 1.604 1.592 1.610 1.555 1.616 374,238 1.5814 0.77%
2016-01-15 0 2.590 2.590 2.600 2.590 2.800 319,000 862,390 2.7034 1.592 1.592 1.598 1.592 1.721 519,052 1.6615 -6.83%
2016-01-14 0 2.780 2.780 2.820 2.640 2.780 119,000 326,740 2.7457 1.709 1.709 1.733 1.622 1.709 193,627 1.6875 1.83%
2016-01-13 0 2.730 2.730 2.770 2.730 2.920 335,000 942,250 2.8127 1.678 1.678 1.702 1.678 1.795 545,086 1.7286 -5.21%
2016-01-12 0 2.880 2.800 2.880 2.750 2.880 502,000 1,394,170 2.7772 1.770 1.721 1.770 1.690 1.770 816,815 1.7068 2.86%
2016-01-11 0 2.800 2.800 2.830 2.800 2.920 185,000 532,160 2.8765 1.721 1.721 1.739 1.721 1.795 301,017 1.7679 -6.98%
2016-01-08 0 3.010 3.000 3.020 2.880 3.020 669,000 1,975,450 2.9528 1.850 1.844 1.856 1.770 1.856 1,088,544 1.8148 1.01%
2016-01-07 0 2.980 2.950 2.980 2.900 3.080 518,000 1,533,890 2.9612 1.831 1.813 1.831 1.782 1.893 842,849 1.8199 -2.61%
2016-01-06 0 3.060 3.060 3.070 3.030 3.070 248,000 759,320 3.0618 1.881 1.881 1.887 1.862 1.887 403,526 1.8817 -0.33%
2016-01-05 0 3.070 3.060 3.110 3.010 3.130 2,137,000 6,531,110 3.0562 1.887 1.881 1.911 1.850 1.924 3,477,158 1.8783 0.00%
2016-01-04 0 3.070 3.050 3.090 3.040 3.130 748,000 2,292,800 3.0652 1.887 1.874 1.899 1.868 1.924 1,217,087 1.8838 -1.92%
2015-12-31 0 3.130 3.120 3.130 3.100 3.130 17,000 52,920 3.1129 1.924 1.917 1.924 1.905 1.924 27,661 1.9132 0.32%
2015-12-30 0 3.120 3.120 3.140 3.100 3.160 1,004,000 3,132,970 3.1205 1.917 1.917 1.930 1.905 1.942 1,633,630 1.9178 0.65%
2015-12-29 0 3.100 3.100 3.120 3.080 3.200 540,000 1,681,100 3.1131 1.905 1.905 1.917 1.893 1.967 878,646 1.9133 -0.96%
2015-12-28 0 3.130 3.130 3.150 3.070 3.200 779,000 2,439,220 3.1312 1.924 1.924 1.936 1.887 1.967 1,267,528 1.9244 0.64%
2015-12-24 0 3.110 3.110 3.160 3.100 3.170 358,000 1,122,410 3.1352 1.911 1.911 1.942 1.905 1.948 582,509 1.9269 0.97%
2015-12-23 0 3.080 3.070 3.100 3.020 3.280 3,758,422 11,732,634 3.1217 1.893 1.887 1.905 1.856 2.016 6,115,409 1.9185 1.32%
2015-12-22 0 3.040 3.020 3.070 3.010 3.120 243,000 739,680 3.0440 1.868 1.856 1.887 1.850 1.917 395,390 1.8708 -0.98%
2015-12-21 0 3.070 3.050 3.070 3.000 3.090 102,000 310,770 3.0468 1.887 1.874 1.887 1.844 1.899 165,966 1.8725 0.66%
2015-12-18 0 3.050 3.050 3.100 3.010 3.100 631,000 1,919,020 3.0412 1.874 1.874 1.905 1.850 1.905 1,026,714 1.8691 -0.65%
2015-12-17 0 3.070 3.070 3.080 3.000 3.080 699,000 2,136,620 3.0567 1.887 1.887 1.893 1.844 1.893 1,137,358 1.8786 0.00%
2015-12-16 0 3.070 3.070 3.100 3.070 3.120 139,000 430,440 3.0967 1.887 1.887 1.905 1.887 1.917 226,170 1.9032 -0.32%
2015-12-15 0 3.080 3.030 3.090 3.010 3.120 215,000 662,160 3.0798 1.893 1.862 1.899 1.850 1.917 349,831 1.8928 -0.96%
2015-12-14 0 3.110 3.110 3.120 2.920 3.110 260,000 787,960 3.0306 1.911 1.911 1.917 1.795 1.911 423,052 1.8626 3.32%
2015-12-11 0 3.010 2.980 3.030 2.920 3.090 967,000 2,915,610 3.0151 1.850 1.831 1.862 1.795 1.899 1,573,426 1.8530 -2.90%
2015-12-10 0 3.100 3.060 3.100 3.060 3.120 1,315,000 4,058,340 3.0862 1.905 1.881 1.905 1.881 1.917 2,139,665 1.8967 -0.96%
2015-12-09 0 3.130 3.120 3.140 3.110 3.180 286,000 893,620 3.1245 1.924 1.917 1.930 1.911 1.954 465,357 1.9203 -1.57%
2015-12-08 0 3.180 3.120 3.180 3.120 3.210 397,000 1,261,800 3.1783 1.954 1.917 1.954 1.917 1.973 645,967 1.9534 -0.62%
2015-12-07 0 3.200 3.160 3.200 3.150 3.200 356,000 1,136,950 3.1937 1.967 1.942 1.967 1.936 1.967 579,255 1.9628 0.95%
2015-12-04 0 3.170 3.160 3.200 3.150 3.230 134,000 428,870 3.2005 1.948 1.942 1.967 1.936 1.985 218,034 1.9670 -1.55%
2015-12-03 0 3.220 3.180 3.220 3.120 3.220 338,825 1,070,785 3.1603 1.979 1.954 1.979 1.917 1.979 551,309 1.9423 0.62%
2015-12-02 0 3.200 3.200 3.220 3.160 3.210 334,000 1,064,400 3.1868 1.967 1.967 1.979 1.942 1.973 543,459 1.9586 0.00%
2015-12-01 0 3.200 3.190 3.200 3.160 3.220 176,000 561,430 3.1899 1.967 1.961 1.967 1.942 1.979 286,373 1.9605 0.63%
2015-11-30 0 3.180 3.200 3.210 3.120 3.220 302,000 962,780 3.1880 1.954 1.967 1.973 1.917 1.979 491,391 1.9593 -0.62%
2015-11-27 0 3.200 3.150 3.200 3.110 3.200 442,000 1,399,360 3.1660 1.967 1.936 1.967 1.911 1.967 719,188 1.9458 0.95%
2015-11-26 0 3.170 3.170 3.220 3.090 3.240 332,000 1,054,930 3.1775 1.948 1.948 1.979 1.899 1.991 540,204 1.9528 1.28%
2015-11-25 0 3.130 3.130 3.140 3.090 3.160 189,000 591,050 3.1272 1.924 1.924 1.930 1.899 1.942 307,526 1.9220 -0.95%
2015-11-24 0 3.160 3.140 3.160 3.060 3.180 276,000 862,380 3.1246 1.942 1.930 1.942 1.881 1.954 449,085 1.9203 1.61%
2015-11-23 0 3.110 3.100 3.160 3.050 3.200 297,000 935,550 3.1500 1.911 1.905 1.942 1.874 1.967 483,255 1.9359 -0.64%
2015-11-20 0 3.130 3.120 3.150 3.100 3.160 100,000 313,320 3.1332 1.924 1.917 1.936 1.905 1.942 162,712 1.9256 0.00%
2015-11-19 0 3.130 3.130 3.150 3.070 3.140 243,000 753,290 3.1000 1.924 1.924 1.936 1.887 1.930 395,390 1.9052 2.62%
2015-11-18 0 3.050 3.060 3.080 3.050 3.130 3,605,000 11,090,730 3.0765 1.874 1.881 1.893 1.874 1.924 5,865,773 1.8908 -2.56%
2015-11-17 0 3.130 3.120 3.130 3.080 3.150 1,880,000 5,886,620 3.1312 1.924 1.917 1.924 1.893 1.936 3,058,988 1.9244 0.64%
2015-11-16 0 3.110 3.110 3.150 3.100 3.180 806,000 2,522,390 3.1295 1.911 1.911 1.936 1.905 1.954 1,311,460 1.9233 -2.51%
2015-11-13 0 3.190 3.180 3.190 3.170 3.200 350,000 1,116,640 3.1904 1.961 1.954 1.961 1.948 1.967 569,492 1.9608 -3.33%
2015-11-12 0 3.300 3.300 3.340 3.220 3.340 431,000 1,411,800 3.2756 2.028 2.028 2.053 1.979 2.053 701,289 2.0131 1.23%
2015-11-11 0 3.260 3.230 3.270 3.180 3.320 148,000 482,480 3.2600 2.004 1.985 2.010 1.954 2.040 240,814 2.0035 1.24%
2015-11-10 0 3.220 3.220 3.270 3.210 3.330 384,000 1,248,410 3.2511 1.979 1.979 2.010 1.973 2.047 624,815 1.9980 -2.42%
2015-11-09 0 3.300 3.300 3.320 3.300 3.350 193,000 641,510 3.3239 2.028 2.028 2.040 2.028 2.059 314,034 2.0428 -0.60%
2015-11-06 0 3.320 3.300 3.320 3.290 3.320 814,000 2,696,620 3.3128 2.040 2.028 2.040 2.022 2.040 1,324,477 2.0360 -0.30%
2015-11-05 0 3.330 3.330 3.340 3.280 3.350 678,000 2,246,830 3.3139 2.047 2.047 2.053 2.016 2.059 1,103,188 2.0367 -0.60%
2015-11-04 0 3.350 3.340 3.350 3.230 3.380 1,294,000 4,322,050 3.3401 2.059 2.053 2.059 1.985 2.077 2,105,495 2.0527 3.72%
2015-11-03 0 3.230 3.230 3.260 3.100 3.330 290,000 940,010 3.2414 1.985 1.985 2.004 1.905 2.047 471,865 1.9921 2.54%
2015-11-02 0 3.150 3.150 3.180 3.060 3.200 485,000 1,511,580 3.1167 1.936 1.936 1.954 1.881 1.967 789,154 1.9154 -1.25%
2015-10-30 0 3.190 3.180 3.200 3.150 3.300 540,000 1,732,920 3.2091 1.961 1.954 1.967 1.936 2.028 878,646 1.9723 -3.33%
2015-10-29 0 3.300 3.280 3.300 3.120 3.330 1,091,000 3,536,740 3.2417 2.028 2.016 2.028 1.917 2.047 1,775,189 1.9923 2.17%
2015-10-28 0 3.230 3.210 3.240 3.210 3.440 980,000 3,228,690 3.2946 1.985 1.973 1.991 1.973 2.114 1,594,579 2.0248 -6.10%
2015-10-27 0 3.440 3.410 3.440 3.340 3.550 1,610,000 5,569,400 3.4593 2.114 2.096 2.114 2.053 2.182 2,619,665 2.1260 -0.29%
2015-10-26 0 3.450 3.440 3.450 3.350 3.470 738,000 2,519,901 3.4145 2.120 2.114 2.120 2.059 2.133 1,200,816 2.0985 2.07%
2015-10-23 0 3.380 3.380 3.420 3.280 3.430 597,000 2,026,860 3.3951 2.077 2.077 2.102 2.016 2.108 971,391 2.0866 0.30%
2015-10-22 0 3.370 3.340 3.380 3.320 3.400 361,000 1,218,575 3.3756 2.071 2.053 2.077 2.040 2.090 587,391 2.0746 -0.88%
2015-10-20 0 3.400 3.400 3.420 3.330 3.410 407,000 1,371,880 3.3707 2.090 2.090 2.102 2.047 2.096 662,238 2.0716 -0.58%
2015-10-19 0 3.420 3.390 3.420 3.330 3.450 1,122,000 3,805,640 3.3918 2.102 2.083 2.102 2.047 2.120 1,825,630 2.0846 -0.87%
2015-10-16 0 3.450 3.440 3.500 3.070 3.500 1,366,000 4,378,265 3.2052 2.120 2.114 2.151 1.887 2.151 2,222,648 1.9698 9.52%
2015-10-15 0 3.150 3.140 3.150 3.070 3.190 241,000 760,360 3.1550 1.936 1.930 1.936 1.887 1.961 392,136 1.9390 -0.32%
2015-10-14 0 3.160 3.100 3.160 3.070 3.200 761,000 2,375,890 3.1221 1.942 1.905 1.942 1.887 1.967 1,238,239 1.9188 -0.94%
2015-10-13 0 3.190 3.160 3.210 3.160 3.250 423,000 1,350,075 3.1917 1.961 1.942 1.973 1.942 1.997 688,272 1.9615 -0.31%
2015-10-12 0 3.200 3.130 3.200 3.100 3.230 399,000 1,271,155 3.1859 1.967 1.924 1.967 1.905 1.985 649,221 1.9580 0.00%
2015-10-09 0 3.200 3.190 3.200 3.150 3.230 356,000 1,140,800 3.2045 1.967 1.961 1.967 1.936 1.985 579,255 1.9694 3.23%
2015-10-08 0 3.100 3.100 3.140 3.100 3.170 830,000 2,583,090 3.1122 1.905 1.905 1.930 1.905 1.948 1,350,511 1.9127 0.65%
2015-10-07 0 3.080 3.080 3.130 2.910 3.140 1,752,000 5,252,810 2.9982 1.893 1.893 1.924 1.788 1.930 2,850,717 1.8426 5.84%
2015-10-06 0 2.910 2.890 2.920 2.880 2.950 391,000 1,137,125 2.9082 1.788 1.776 1.795 1.770 1.813 636,204 1.7874 0.00%
2015-10-05 0 2.910 2.900 2.920 2.860 2.930 574,000 1,662,490 2.8963 1.788 1.782 1.795 1.758 1.801 933,968 1.7800 0.34%
2015-10-02 0 2.900 2.870 2.910 2.840 2.930 1,011,825 2,928,036 2.8938 1.782 1.764 1.788 1.745 1.801 1,646,362 1.7785 3.57%
2015-09-30 0 2.800 2.800 2.850 2.750 2.870 775,000 2,192,515 2.8291 1.721 1.721 1.752 1.690 1.764 1,261,019 1.7387 2.56%
2015-09-29 0 2.730 2.730 2.770 2.730 2.830 527,000 1,459,300 2.7691 1.678 1.678 1.702 1.678 1.739 857,493 1.7018 -4.55%
2015-09-25 0 2.860 2.860 2.880 2.860 2.880 99,435 285,352 2.8697 1.758 1.758 1.770 1.758 1.770 161,793 1.7637 -0.69%
2015-09-24 0 2.880 2.860 2.870 2.810 2.890 450,000 1,287,580 2.8613 1.770 1.758 1.764 1.727 1.776 732,205 1.7585 2.49%
2015-09-23 0 2.810 2.800 2.850 2.710 2.890 2,318,000 6,498,890 2.8037 1.727 1.721 1.752 1.666 1.776 3,771,667 1.7231 -3.10%
2015-09-22 0 2.900 2.900 2.910 2.850 2.940 1,853,000 5,364,800 2.8952 1.782 1.782 1.788 1.752 1.807 3,015,056 1.7793 2.47%
2015-09-21 0 2.830 2.830 2.840 2.810 2.900 1,870,000 5,341,750 2.8566 1.739 1.739 1.745 1.727 1.782 3,042,717 1.7556 -2.08%
2015-09-18 0 2.890 2.890 2.900 2.820 2.920 883,000 2,548,070 2.8857 1.776 1.776 1.782 1.733 1.795 1,436,748 1.7735 1.05%
2015-09-17 0 2.860 2.840 2.870 2.850 2.960 1,484,000 4,287,830 2.8894 1.758 1.745 1.764 1.752 1.819 2,414,648 1.7758 -2.72%
2015-09-16 0 2.940 2.940 2.950 2.880 2.960 446,000 1,301,690 2.9186 1.807 1.807 1.813 1.770 1.819 725,696 1.7937 1.73%
2015-09-15 0 2.890 2.890 2.900 2.800 2.920 1,417,000 4,049,740 2.8580 1.776 1.776 1.782 1.721 1.795 2,305,631 1.7565 1.76%
2015-09-14 0 2.840 2.790 2.840 2.780 2.860 929,000 2,620,510 2.8208 1.745 1.715 1.745 1.709 1.758 1,511,596 1.7336 -0.35%
2015-09-11 0 2.850 2.850 2.860 2.820 2.870 548,000 1,562,390 2.8511 1.752 1.752 1.758 1.733 1.764 891,663 1.7522 1.79%
2015-09-10 0 2.800 2.790 2.800 2.760 2.850 1,424,000 3,983,350 2.7973 1.721 1.715 1.721 1.696 1.752 2,317,021 1.7192 -1.75%
2015-09-09 0 2.850 2.840 2.860 2.800 2.870 1,888,000 5,353,870 2.8357 1.752 1.745 1.758 1.721 1.764 3,072,005 1.7428 2.89%
2015-09-08 0 2.770 2.750 2.770 2.570 2.780 982,000 2,647,030 2.6955 1.702 1.690 1.702 1.579 1.709 1,597,833 1.6566 6.95%
2015-09-07 0 2.590 2.530 2.590 2.510 2.670 1,931,000 4,950,250 2.5636 1.592 1.555 1.592 1.543 1.641 3,141,971 1.5755 1.17%
2015-09-04 0 2.560 2.540 2.560 2.480 2.640 1,565,000 3,985,240 2.5465 1.573 1.561 1.573 1.524 1.622 2,546,445 1.5650 -0.39%
2015-09-02 0 2.570 2.550 2.570 2.520 2.650 1,777,000 4,569,060 2.5712 1.579 1.567 1.579 1.549 1.629 2,891,395 1.5802 -4.46%
2015-09-01 0 2.690 2.660 2.690 2.660 2.900 1,772,000 4,888,400 2.7587 1.653 1.635 1.653 1.635 1.782 2,883,259 1.6954 -5.61%
2015-08-31 0 2.850 2.850 2.860 2.800 3.000 997,000 2,844,170 2.8527 1.752 1.752 1.758 1.721 1.844 1,622,240 1.7532 -1.72%
2015-08-28 0 2.900 2.900 2.920 2.900 3.060 803,000 2,398,820 2.9873 1.782 1.782 1.795 1.782 1.881 1,306,578 1.8360 -0.68%
2015-08-27 0 2.920 2.900 2.910 2.850 2.960 1,486,000 4,320,730 2.9076 1.795 1.782 1.788 1.752 1.819 2,417,902 1.7870 2.10%
2015-08-26 0 2.860 2.860 2.900 2.840 2.990 926,000 2,685,310 2.8999 1.758 1.758 1.782 1.745 1.838 1,506,714 1.7822 -0.69%
2015-08-25 0 2.880 2.880 2.900 2.750 2.990 1,728,000 4,983,560 2.8840 1.770 1.770 1.782 1.690 1.838 2,811,666 1.7725 0.70%
2015-08-24 0 2.860 2.850 2.890 2.670 2.990 4,261,000 11,981,470 2.8119 1.758 1.752 1.776 1.641 1.838 6,933,164 1.7281 -7.44%
2015-08-21 0 3.090 3.070 3.100 3.000 3.170 2,290,000 7,021,320 3.0661 1.899 1.887 1.905 1.844 1.948 3,726,108 1.8844 -3.44%
2015-08-20 0 3.200 3.200 3.210 3.180 3.270 1,727,000 5,563,960 3.2217 1.967 1.967 1.973 1.954 2.010 2,810,039 1.9800 -3.03%
2015-08-19 0 3.300 3.300 3.320 3.200 3.320 2,549,000 8,381,470 3.2881 2.028 2.028 2.040 1.967 2.040 4,147,532 2.0208 -0.30%
2015-08-18 0 3.310 3.310 3.320 3.290 3.370 2,277,000 7,519,650 3.3024 2.034 2.034 2.040 2.022 2.071 3,704,955 2.0296 -0.90%
2015-08-17 0 3.340 3.310 3.350 3.170 3.360 2,078,000 6,762,965 3.2546 2.053 2.034 2.059 1.948 2.065 3,381,158 2.0002 3.41%
2015-08-14 0 3.230 3.220 3.230 3.180 3.290 1,038,000 3,346,675 3.2242 1.985 1.979 1.985 1.954 2.022 1,688,952 1.9815 0.31%
2015-08-13 0 3.220 3.220 3.230 3.120 3.230 1,427,000 4,555,000 3.1920 1.979 1.979 1.985 1.917 1.985 2,321,902 1.9618 1.90%
2015-08-12 0 3.160 3.150 3.180 3.140 3.400 3,120,000 10,070,340 3.2277 1.942 1.936 1.954 1.930 2.090 5,076,619 1.9837 -7.06%
2015-08-11 0 3.400 3.320 3.410 3.110 3.500 5,419,000 18,083,750 3.3371 2.090 2.040 2.096 1.911 2.151 8,817,371 2.0509 -0.58%
2015-08-10 0 3.420 3.400 3.440 3.340 3.480 2,608,000 8,889,520 3.4086 2.102 2.090 2.114 2.053 2.139 4,243,533 2.0948 -0.29%
2015-08-07 0 3.430 3.410 3.430 3.360 3.450 3,120,000 10,616,080 3.4026 2.108 2.096 2.108 2.065 2.120 5,076,619 2.0912 1.78%
2015-08-06 0 3.370 3.350 3.380 3.240 3.380 2,572,000 8,570,760 3.3323 2.071 2.059 2.077 1.991 2.077 4,184,956 2.0480 0.90%
2015-08-05 0 3.340 3.330 3.340 3.170 3.400 2,737,000 9,021,220 3.2960 2.053 2.047 2.053 1.948 2.090 4,453,431 2.0257 5.03%
2015-08-04 0 3.180 3.130 3.180 3.020 3.200 3,930,000 12,291,750 3.1277 1.954 1.924 1.954 1.856 1.967 6,394,587 1.9222 -1.24%
2015-08-03 0 3.220 3.170 3.220 3.150 3.400 4,739,000 15,479,040 3.2663 1.979 1.948 1.979 1.936 2.090 7,710,928 2.0074 0.62%
2015-07-31 0 3.200 3.180 3.210 3.150 3.270 2,809,000 8,988,990 3.2001 1.967 1.954 1.973 1.936 2.010 4,570,584 1.9667 0.63%
2015-07-30 0 3.180 3.180 3.200 3.110 3.300 2,863,000 9,199,910 3.2134 1.954 1.954 1.967 1.911 2.028 4,658,448 1.9749 1.27%
2015-07-29 0 3.140 3.120 3.150 3.030 3.240 4,614,000 14,424,950 3.1263 1.930 1.917 1.936 1.862 1.991 7,507,538 1.9214 3.63%
2015-07-28 0 3.030 3.030 3.080 2.820 3.170 8,185,000 24,611,400 3.0069 1.862 1.862 1.893 1.733 1.948 13,317,988 1.8480 0.00%
2015-07-27 0 3.030 3.040 3.050 3.020 3.430 3,994,000 12,659,180 3.1695 1.862 1.868 1.874 1.856 2.108 6,498,723 1.9479 -12.68%
2015-07-24 0 3.470 3.450 3.480 3.450 3.600 1,367,000 4,789,700 3.5038 2.133 2.120 2.139 2.120 2.212 2,224,275 2.1534 -0.57%
2015-07-23 0 3.490 3.480 3.510 3.460 3.610 2,185,000 7,701,170 3.5246 2.145 2.139 2.157 2.126 2.219 3,555,260 2.1661 -1.97%
2015-07-22 0 3.560 3.550 3.570 3.510 3.660 1,405,000 4,991,660 3.5528 2.188 2.182 2.194 2.157 2.249 2,286,106 2.1835 -2.47%
2015-07-21 0 3.650 3.620 3.660 3.570 3.690 2,733,000 9,926,530 3.6321 2.243 2.225 2.249 2.194 2.268 4,446,923 2.2322 -1.35%
2015-07-20 0 3.700 3.690 3.700 3.690 3.810 1,162,000 4,347,480 3.7414 2.274 2.268 2.274 2.268 2.342 1,890,715 2.2994 -1.60%
2015-07-17 0 3.760 3.740 3.760 3.670 3.830 1,559,000 5,839,360 3.7456 2.311 2.299 2.311 2.256 2.354 2,536,682 2.3020 -0.79%
2015-07-16 0 3.790 3.790 3.830 3.550 3.840 387,000 1,442,630 3.7277 2.329 2.329 2.354 2.182 2.360 629,696 2.2910 1.34%
2015-07-15 0 3.740 3.720 3.780 3.710 3.960 731,000 2,757,650 3.7724 2.299 2.286 2.323 2.280 2.434 1,189,426 2.3185 -6.03%
2015-07-14 0 3.980 3.980 4.000 3.970 4.120 908,000 3,648,560 4.0182 2.446 2.446 2.458 2.440 2.532 1,477,426 2.4695 -2.69%
2015-07-13 0 4.090 4.080 4.120 3.620 4.110 1,387,000 5,442,770 3.9241 2.514 2.507 2.532 2.225 2.526 2,256,817 2.4117 8.20%
2015-07-10 0 3.780 3.730 3.840 3.450 4.250 2,531,000 9,960,030 3.9352 2.323 2.292 2.360 2.120 2.612 4,118,244 2.4185 -3.57%
2015-07-09 0 3.920 3.910 3.920 3.100 3.960 4,244,000 15,423,510 3.6342 2.409 2.403 2.409 1.905 2.434 6,905,503 2.2335 29.37%
2015-07-08 0 3.030 3.030 3.070 2.500 3.270 4,909,228 14,313,814 2.9157 1.862 1.862 1.887 1.536 2.010 7,987,910 1.7919 -0.98%
2015-07-07 0 3.060 3.150 3.230 3.010 4.150 8,060,000 27,603,091 3.4247 1.881 1.936 1.985 1.850 2.551 13,114,598 2.1048 -26.62%
2015-07-06 0 4.170 4.150 4.190 3.410 4.500 9,049,000 35,431,518 3.9155 2.563 2.551 2.575 2.096 2.766 14,723,821 2.4064 -7.95%
2015-07-03 0 4.530 4.500 4.550 4.400 4.790 3,304,000 14,859,818 4.4975 2.784 2.766 2.796 2.704 2.944 5,376,009 2.7641 -6.21%
2015-07-02 0 4.830 4.830 4.870 4.750 4.910 2,394,000 11,515,411 4.8101 2.968 2.968 2.993 2.919 3.018 3,895,329 2.9562 -1.83%
2015-06-30 0 4.920 4.910 4.930 4.700 4.950 1,272,000 6,137,090 4.8248 3.024 3.018 3.030 2.889 3.042 2,069,698 2.9652 2.50%
2015-06-29 0 4.800 4.780 4.850 4.400 5.050 5,220,000 24,745,059 4.7404 2.950 2.938 2.981 2.704 3.104 8,493,574 2.9134 -4.00%
2015-06-26 0 5.000 5.070 5.200 4.790 5.200 3,005,279 14,642,687 4.8723 3.073 3.116 3.196 2.944 3.196 4,889,954 2.9944 0.20%
2015-06-25 0 4.990 4.970 4.990 4.940 5.050 1,629,000 8,126,620 4.9887 3.067 3.054 3.067 3.036 3.104 2,650,581 3.0660 -1.19%
2015-06-24 0 5.050 5.030 5.060 4.910 5.100 5,282,000 25,587,482 4.8443 3.104 3.091 3.110 3.018 3.134 8,594,455 2.9772 0.20%
2015-06-23 0 5.040 5.020 5.050 5.020 5.150 19,416,000 88,886,050 4.5780 3.097 3.085 3.104 3.085 3.165 31,592,188 2.8135 0.00%
2015-06-22 0 5.040 5.040 5.080 5.030 5.190 538,000 2,727,930 5.0705 3.097 3.097 3.122 3.091 3.190 875,391 3.1162 0.00%
2015-06-19 0 5.040 5.000 5.040 5.000 5.300 2,433,000 12,266,285 5.0416 3.097 3.073 3.097 3.073 3.257 3,958,786 3.0985 0.80%
2015-06-18 0 5.000 5.000 5.010 4.990 5.070 3,219,000 16,135,569 5.0126 3.073 3.073 3.079 3.067 3.116 5,237,704 3.0807 -0.79%
2015-06-17 0 5.040 5.040 5.090 4.990 5.090 1,435,500 7,215,460 5.0264 3.097 3.097 3.128 3.067 3.128 2,335,733 3.0892 0.80%
2015-06-16 0 5.000 5.000 5.020 5.000 5.060 658,000 3,298,720 5.0133 3.073 3.073 3.085 3.073 3.110 1,070,646 3.0811 -0.10%
2015-06-15 0 5.080 5.080 5.090 4.990 5.190 2,652,000 13,434,290 5.0657 3.076 3.076 3.082 3.021 3.143 4,379,788 3.0673 -0.20%
2015-06-12 0 5.090 5.050 5.090 5.030 5.140 2,209,000 11,201,440 5.0708 3.082 3.058 3.082 3.046 3.112 3,648,172 3.0704 1.39%
2015-06-11 0 5.020 5.020 5.040 4.800 5.240 2,362,000 11,897,660 5.0371 3.040 3.040 3.052 2.906 3.173 3,900,852 3.0500 4.58%
2015-06-10 0 4.800 4.800 4.820 4.700 4.850 3,673,000 17,612,870 4.7952 2.906 2.906 2.919 2.846 2.937 6,065,973 2.9036 -0.41%
2015-06-09 0 4.820 4.800 4.820 4.600 4.830 5,391,000 25,837,110 4.7926 2.919 2.906 2.919 2.785 2.925 8,903,257 2.9020 2.12%
2015-06-08 0 4.720 4.670 4.720 4.600 4.840 1,436,000 6,736,005 4.6908 2.858 2.828 2.858 2.785 2.931 2,371,559 2.8403 -1.46%
2015-06-05 0 4.790 4.780 4.790 4.400 4.940 4,250,000 19,827,320 4.6653 2.900 2.894 2.900 2.664 2.991 7,018,891 2.8249 -2.04%
2015-06-04 0 4.890 4.880 4.900 4.500 4.990 3,772,000 18,186,740 4.8215 2.961 2.955 2.967 2.725 3.021 6,229,472 2.9195 4.04%
2015-06-03 0 4.700 4.670 4.730 4.310 4.950 4,011,000 18,606,060 4.6388 2.846 2.828 2.864 2.610 2.997 6,624,182 2.8088 -3.89%
2015-06-02 0 4.890 4.890 4.920 4.820 4.990 1,165,000 5,730,985 4.9193 2.961 2.961 2.979 2.919 3.021 1,924,002 2.9787 -0.20%
2015-06-01 0 4.900 4.900 4.950 4.600 5.060 4,627,020 22,777,008 4.9226 2.967 2.967 2.997 2.785 3.064 7,641,541 2.9807 3.81%
2015-05-29 0 4.720 4.700 4.740 4.460 4.880 5,165,000 24,471,830 4.7380 2.858 2.846 2.870 2.701 2.955 8,530,017 2.8689 6.55%
2015-05-28 0 4.430 4.440 4.490 4.320 4.600 4,358,632 19,579,595 4.4921 2.682 2.688 2.719 2.616 2.785 7,198,297 2.7200 -1.34%
2015-05-27 0 4.490 4.490 4.500 4.230 4.620 5,775,000 25,903,810 4.4855 2.719 2.719 2.725 2.561 2.797 9,537,434 2.7160 5.65%
2015-05-26 0 4.250 4.250 4.270 3.900 4.410 8,556,000 35,837,890 4.1886 2.573 2.573 2.586 2.361 2.670 14,130,267 2.5363 5.20%
2015-05-22 0 4.040 4.010 4.020 3.850 4.080 2,597,000 10,397,680 4.0037 2.446 2.428 2.434 2.331 2.470 4,288,955 2.4243 4.12%
2015-05-21 0 3.880 3.850 3.900 3.790 3.910 2,218,000 8,532,160 3.8468 2.349 2.331 2.361 2.295 2.368 3,663,035 2.3293 -0.51%
2015-05-20 0 3.900 3.880 3.930 3.830 4.150 3,916,990 15,362,371 3.9220 2.361 2.349 2.380 2.319 2.513 6,468,924 2.3748 -2.74%
2015-05-19 0 4.010 4.000 4.020 3.970 4.250 7,774,000 31,859,180 4.0982 2.428 2.422 2.434 2.404 2.573 12,838,791 2.4815 -0.25%
2015-05-18 0 4.020 4.020 4.050 3.780 4.060 8,580,000 33,975,020 3.9598 2.434 2.434 2.452 2.289 2.458 14,169,903 2.3977 6.35%
2015-05-15 0 3.780 3.780 3.790 3.480 3.920 12,758,000 47,958,590 3.7591 2.289 2.289 2.295 2.107 2.374 21,069,885 2.2762 8.00%
2015-05-14 0 3.500 3.500 3.520 3.400 3.520 6,463,000 22,403,020 3.4663 2.119 2.119 2.131 2.059 2.131 10,673,669 2.0989 1.74%
2015-05-13 0 3.440 3.440 3.470 3.420 3.640 5,988,000 21,082,990 3.5209 2.083 2.083 2.101 2.071 2.204 9,889,205 2.1319 -5.23%
2015-05-12 0 3.630 3.610 3.630 3.470 3.640 4,313,000 15,386,080 3.5674 2.198 2.186 2.198 2.101 2.204 7,122,936 2.1601 1.68%
2015-05-11 0 3.570 3.570 3.580 3.320 3.610 14,444,803 50,622,144 3.5045 2.162 2.162 2.168 2.010 2.186 23,855,647 2.1220 9.51%
2015-05-08 0 3.260 3.250 3.270 3.210 3.280 2,364,000 7,683,260 3.2501 1.974 1.968 1.980 1.944 1.986 3,904,155 1.9680 0.62%
2015-05-07 0 3.240 3.200 3.240 3.130 3.250 3,575,000 11,429,535 3.1971 1.962 1.938 1.962 1.895 1.968 5,904,126 1.9359 0.62%
2015-05-06 0 3.220 3.190 3.250 3.050 3.300 3,353,000 10,779,710 3.2149 1.950 1.932 1.968 1.847 1.998 5,537,492 1.9467 -1.83%
2015-05-05 0 3.280 3.270 3.290 3.120 3.370 13,798,000 44,687,450 3.2387 1.986 1.980 1.992 1.889 2.041 22,787,449 1.9611 4.79%
2015-05-04 0 3.130 3.110 3.130 3.080 3.150 4,586,000 14,239,250 3.1049 1.895 1.883 1.895 1.865 1.907 7,573,796 1.8801 1.29%
2015-04-30 0 3.090 3.070 3.090 3.080 3.150 2,105,000 6,564,660 3.1186 1.871 1.859 1.871 1.865 1.907 3,476,415 1.8883 -1.28%
2015-04-29 0 3.130 3.120 3.130 3.100 3.150 1,123,000 3,511,500 3.1269 1.895 1.889 1.895 1.877 1.907 1,854,639 1.8934 0.32%
2015-04-28 0 3.120 3.120 3.130 3.090 3.170 1,430,000 4,465,460 3.1227 1.889 1.889 1.895 1.871 1.919 2,361,650 1.8908 -0.95%
2015-04-27 0 3.150 3.130 3.140 3.080 3.180 2,259,000 7,034,400 3.1139 1.907 1.895 1.901 1.865 1.926 3,730,747 1.8855 0.96%
2015-04-24 0 3.120 3.110 3.120 3.030 3.120 1,842,000 5,663,580 3.0747 1.889 1.883 1.889 1.835 1.889 3,042,070 1.8618 0.32%
2015-04-23 0 3.110 3.100 3.110 3.090 3.190 1,264,000 3,970,510 3.1412 1.883 1.877 1.883 1.871 1.932 2,087,501 1.9020 -1.27%
2015-04-22 0 3.150 3.140 3.160 3.120 3.250 3,606,000 11,485,500 3.1851 1.907 1.901 1.913 1.889 1.968 5,955,323 1.9286 -2.17%
2015-04-21 0 3.220 3.220 3.250 3.050 3.270 30,486,000 92,519,580 3.0348 1.950 1.950 1.968 1.847 1.980 50,347,745 1.8376 5.57%
2015-04-20 0 3.050 3.030 3.060 2.950 3.080 4,356,000 13,190,120 3.0280 1.847 1.835 1.853 1.786 1.865 7,193,951 1.8335 0.66%
2015-04-17 0 3.030 3.030 3.040 3.010 3.100 2,589,000 7,871,690 3.0404 1.835 1.835 1.841 1.823 1.877 4,275,743 1.8410 -2.26%
2015-04-16 0 3.100 3.100 3.110 2.980 3.120 6,585,000 20,236,260 3.0731 1.877 1.877 1.883 1.804 1.889 10,875,153 1.8608 2.65%
2015-04-15 0 3.020 3.020 3.030 2.970 3.280 10,431,000 32,302,750 3.0968 1.829 1.829 1.835 1.798 1.986 17,226,836 1.8751 -3.82%
2015-04-14 0 3.140 3.130 3.140 3.100 3.400 21,294,000 67,762,430 3.1822 1.901 1.895 1.901 1.877 2.059 35,167,122 1.9269 9.79%
2015-04-13 0 2.860 2.860 2.870 2.600 2.900 15,791,000 44,300,400 2.8054 1.732 1.732 1.738 1.574 1.756 26,078,897 1.6987 19.17%
2015-04-10 0 2.400 2.400 2.420 2.260 2.450 4,508,000 10,661,540 2.3650 1.453 1.453 1.465 1.368 1.483 7,444,979 1.4320 5.73%
2015-04-09 0 2.270 2.270 2.280 2.200 2.360 1,688,000 3,876,580 2.2966 1.375 1.375 1.381 1.332 1.429 2,787,738 1.3906 0.00%
2015-04-08 0 2.270 2.270 2.310 2.170 2.310 2,233,658 5,017,418 2.2463 1.375 1.375 1.399 1.314 1.399 3,688,895 1.3601 4.61%
2015-04-02 0 2.170 2.170 2.190 2.120 2.200 1,181,000 2,563,160 2.1703 1.314 1.314 1.326 1.284 1.332 1,950,426 1.3142 3.33%
2015-04-01 0 2.100 2.090 2.130 2.060 2.150 1,291,000 2,711,470 2.1003 1.272 1.266 1.290 1.247 1.302 2,132,091 1.2717 1.45%
2015-03-31 0 2.070 2.070 2.080 2.030 2.100 556,000 1,150,600 2.0694 1.253 1.253 1.259 1.229 1.272 918,236 1.2531 0.98%
2015-03-30 0 2.050 2.050 2.080 2.000 2.100 634,000 1,291,030 2.0363 1.241 1.241 1.259 1.211 1.272 1,047,053 1.2330 2.50%
2015-03-27 0 2.000 2.000 2.010 2.000 2.110 446,000 917,200 2.0565 1.211 1.211 1.217 1.211 1.278 736,571 1.2452 -1.48%
2015-03-26 0 2.030 2.000 2.030 2.000 2.050 116,000 235,680 2.0317 1.229 1.211 1.229 1.211 1.241 191,574 1.2302 0.00%
2015-03-25 0 2.030 2.030 2.060 2.000 2.050 213,000 429,180 2.0149 1.229 1.229 1.247 1.211 1.241 351,770 1.2201 1.00%
2015-03-24 0 2.010 2.010 2.020 2.000 2.020 245,000 491,720 2.0070 1.217 1.217 1.223 1.211 1.223 404,618 1.2153 0.50%
2015-03-23 0 2.000 2.000 2.020 1.990 2.010 245,000 491,910 2.0078 1.211 1.211 1.223 1.205 1.217 404,618 1.2157 1.01%
2015-03-20 0 1.980 1.980 2.030 1.980 2.010 150,000 298,820 1.9921 1.199 1.199 1.229 1.199 1.217 247,726 1.2063 -1.00%
2015-03-19 0 2.000 2.000 2.020 2.000 2.000 125,000 250,000 2.0000 1.211 1.211 1.223 1.211 1.211 206,438 1.2110 -1.48%
2015-03-18 0 2.030 2.030 2.040 2.000 2.040 101,000 204,510 2.0249 1.229 1.229 1.235 1.211 1.235 166,802 1.2261 1.50%
2015-03-17 0 2.000 2.000 2.010 2.000 2.010 183,000 366,720 2.0039 1.211 1.211 1.217 1.211 1.217 302,225 1.2134 0.00%
2015-03-16 0 2.000 2.000 2.030 2.000 2.020 72,000 145,010 2.0140 1.211 1.211 1.229 1.211 1.223 118,908 1.2195 -0.99%
2015-03-13 0 2.020 2.020 2.030 2.010 2.040 73,000 148,350 2.0322 1.223 1.223 1.229 1.217 1.235 120,560 1.2305 -0.49%
2015-03-12 0 2.030 2.030 2.050 2.030 2.080 487,000 992,960 2.0389 1.229 1.229 1.241 1.229 1.259 804,282 1.2346 0.50%
2015-03-11 0 2.020 2.020 2.050 2.020 2.050 73,000 148,390 2.0327 1.223 1.223 1.241 1.223 1.241 120,560 1.2308 -1.94%
2015-03-10 0 2.060 2.060 2.080 2.050 2.060 525,000 1,079,420 2.0560 1.247 1.247 1.259 1.241 1.247 867,039 1.2449 1.48%
2015-03-09 0 2.030 2.030 2.050 2.000 2.030 103,000 208,800 2.0272 1.229 1.229 1.241 1.211 1.229 170,105 1.2275 -0.98%
2015-03-06 0 2.050 2.050 2.080 2.030 2.080 71,000 144,700 2.0380 1.241 1.241 1.259 1.229 1.259 117,257 1.2340 0.00%
2015-03-05 0 2.050 2.040 2.100 2.050 2.050 1,000 2,050 2.0500 1.241 1.235 1.272 1.241 1.241 1,652 1.2413 0.49%
2015-03-04 0 2.040 2.040 2.050 - - 0 0 - 1.235 1.235 1.241 - - 0 - 0.99%
2015-03-03 0 2.020 2.020 2.080 2.020 2.070 202,000 412,110 2.0401 1.223 1.223 1.259 1.223 1.253 333,604 1.2353 0.00%
2015-03-02 0 2.020 2.020 2.050 2.010 2.050 363,000 741,010 2.0413 1.223 1.223 1.241 1.217 1.241 599,496 1.2361 -1.46%
2015-02-27 0 2.050 2.050 2.070 2.010 2.070 339,000 695,820 2.0526 1.241 1.241 1.253 1.217 1.253 559,860 1.2428 1.99%
2015-02-26 0 2.010 2.010 2.050 2.010 2.050 199,000 404,740 2.0339 1.217 1.217 1.241 1.217 1.241 328,649 1.2315 1.52%
2015-02-25 0 1.980 1.990 2.000 1.980 2.000 48,000 95,700 1.9938 1.199 1.205 1.211 1.199 1.211 79,272 1.2072 0.00%
2015-02-24 0 1.980 1.980 2.000 1.950 2.010 160,000 317,140 1.9821 1.199 1.199 1.211 1.181 1.217 264,241 1.2002 0.51%
2015-02-23 0 1.970 1.970 2.010 1.970 2.010 35,000 70,190 2.0054 1.193 1.193 1.217 1.193 1.217 57,803 1.2143 -1.50%
2015-02-18 0 2.000 2.000 2.030 2.000 2.040 102,000 205,440 2.0141 1.211 1.211 1.229 1.211 1.235 168,453 1.2196 -0.50%
2015-02-17 0 2.010 2.010 2.050 2.010 2.050 35,000 71,350 2.0386 1.217 1.217 1.241 1.217 1.241 57,803 1.2344 -0.99%
2015-02-16 0 2.030 2.030 2.050 2.010 2.070 64,000 131,780 2.0591 1.229 1.229 1.241 1.217 1.253 105,696 1.2468 -1.46%
2015-02-13 0 2.060 2.010 2.080 2.000 2.060 101,000 204,990 2.0296 1.247 1.217 1.259 1.211 1.247 166,802 1.2289 0.49%
2015-02-12 0 2.050 2.050 2.060 2.000 2.050 18,000 36,400 2.0222 1.241 1.241 1.247 1.211 1.241 29,727 1.2245 2.50%
2015-02-11 0 2.000 2.000 2.050 1.990 2.120 50,000 103,710 2.0742 1.211 1.211 1.241 1.205 1.284 82,575 1.2559 -4.31%
2015-02-10 0 2.090 2.090 2.100 1.990 2.090 18,000 37,120 2.0622 1.266 1.266 1.272 1.205 1.266 29,727 1.2487 3.98%
2015-02-09 0 2.010 2.000 2.040 2.010 2.040 20,000 40,500 2.0250 1.217 1.211 1.235 1.217 1.235 33,030 1.2262 1.52%
2015-02-06 0 1.980 1.980 2.020 1.980 1.990 110,000 217,920 1.9811 1.199 1.199 1.223 1.199 1.205 181,665 1.1996 -1.00%
2015-02-05 0 2.000 1.980 2.010 1.980 2.020 150,000 299,450 1.9963 1.211 1.199 1.217 1.199 1.223 247,726 1.2088 0.00%
2015-02-04 0 2.000 2.000 2.030 1.990 2.000 26,000 51,940 1.9977 1.211 1.211 1.229 1.205 1.211 42,939 1.2096 -0.50%
2015-02-03 0 2.010 2.010 2.040 2.000 2.050 38,000 76,600 2.0158 1.217 1.217 1.235 1.211 1.241 62,757 1.2206 1.52%
2015-02-02 0 1.980 1.980 2.000 1.980 2.000 20,000 39,800 1.9900 1.199 1.199 1.211 1.199 1.211 33,030 1.2050 0.00%
2015-01-30 0 1.980 1.980 2.040 1.970 2.000 318,000 630,120 1.9815 1.199 1.199 1.235 1.193 1.211 525,178 1.1998 -0.50%
2015-01-29 0 1.990 1.980 1.990 1.960 2.020 173,000 343,830 1.9875 1.205 1.199 1.205 1.187 1.223 285,710 1.2034 -0.50%
2015-01-28 0 2.000 2.000 2.030 2.000 2.050 59,000 119,340 2.0227 1.211 1.211 1.229 1.211 1.241 97,439 1.2248 -1.48%
2015-01-27 0 2.030 2.030 2.060 2.030 2.090 15,000 30,790 2.0527 1.229 1.229 1.247 1.229 1.266 24,773 1.2429 0.50%
2015-01-26 0 2.020 2.010 2.020 2.020 2.050 174,000 352,860 2.0279 1.223 1.217 1.223 1.223 1.241 287,362 1.2279 0.50%
2015-01-23 0 2.010 2.010 2.040 2.010 2.030 258,000 520,510 2.0175 1.217 1.217 1.235 1.217 1.229 426,088 1.2216 -0.50%
2015-01-22 0 2.020 2.010 2.050 2.020 2.080 368,000 748,650 2.0344 1.223 1.217 1.241 1.223 1.259 607,753 1.2318 -2.88%
2015-01-21 0 2.080 2.070 2.080 2.080 2.100 347,000 725,390 2.0905 1.259 1.253 1.259 1.259 1.272 573,072 1.2658 1.46%
2015-01-20 0 2.050 2.050 2.110 2.020 2.100 192,000 396,000 2.0625 1.241 1.241 1.278 1.223 1.272 317,089 1.2489 0.99%
2015-01-19 0 2.030 2.030 2.050 2.010 2.030 183,000 370,600 2.0251 1.229 1.229 1.241 1.217 1.229 302,225 1.2262 -0.49%
2015-01-16 0 2.040 2.040 2.070 2.030 2.080 105,000 215,600 2.0533 1.235 1.235 1.253 1.229 1.259 173,408 1.2433 -2.39%
2015-01-15 0 2.090 2.090 2.110 2.060 2.100 81,000 169,000 2.0864 1.266 1.266 1.278 1.247 1.272 133,772 1.2633 0.48%
2015-01-14 0 2.080 2.080 2.090 2.050 2.100 53,000 109,900 2.0736 1.259 1.259 1.266 1.241 1.272 87,530 1.2556 1.46%
2015-01-13 0 2.050 2.050 2.070 2.030 2.060 127,000 260,550 2.0516 1.241 1.241 1.253 1.229 1.247 209,741 1.2422 -1.44%
2015-01-12 0 2.080 2.080 2.100 2.080 2.130 54,000 113,380 2.0996 1.259 1.259 1.272 1.259 1.290 89,181 1.2713 -2.35%
2015-01-09 0 2.130 2.110 2.140 2.060 2.140 26,000 54,800 2.1077 1.290 1.278 1.296 1.247 1.296 42,939 1.2762 -0.93%
2015-01-08 0 2.150 2.150 2.190 2.080 2.200 542,000 1,152,270 2.1260 1.302 1.302 1.326 1.259 1.332 895,115 1.2873 3.37%
2015-01-07 0 2.080 2.080 2.120 2.070 2.080 60,000 124,400 2.0733 1.259 1.259 1.284 1.253 1.259 99,090 1.2554 -2.80%
2015-01-06 0 2.140 2.090 2.140 2.170 2.170 10,000 21,700 2.1700 1.296 1.266 1.296 1.314 1.314 16,515 1.3140 0.00%
2015-01-05 0 2.140 2.100 2.140 2.020 2.140 50,000 106,280 2.1256 1.296 1.272 1.296 1.223 1.296 82,575 1.2871 -0.47%
2015-01-02 0 2.150 2.100 2.170 2.100 2.170 10,000 21,350 2.1350 1.302 1.272 1.314 1.272 1.314 16,515 1.2928 -1.38%
2014-12-31 0 2.180 2.040 2.180 2.130 2.180 23,000 49,310 2.1439 1.320 1.235 1.320 1.290 1.320 37,985 1.2982 6.34%
2014-12-30 0 2.050 2.030 2.100 2.050 2.050 137,000 280,850 2.0500 1.241 1.229 1.272 1.241 1.241 226,256 1.2413 0.99%
2014-12-29 0 2.030 2.030 2.180 2.030 2.140 17,000 34,860 2.0506 1.229 1.229 1.320 1.229 1.296 28,076 1.2416 -2.40%
2014-12-24 0 2.080 2.050 2.200 2.080 2.080 131,000 272,480 2.0800 1.259 1.241 1.332 1.259 1.259 216,347 1.2595 0.48%
2014-12-23 0 2.070 2.050 2.070 2.060 2.100 567,000 1,175,340 2.0729 1.253 1.241 1.253 1.247 1.272 936,403 1.2552 -0.48%
2014-12-22 0 2.080 2.080 2.220 2.060 2.070 10,000 20,630 2.0630 1.259 1.259 1.344 1.247 1.253 16,515 1.2492 -2.80%
2014-12-19 0 2.140 2.140 2.200 2.110 2.120 32,000 67,640 2.1138 1.296 1.296 1.332 1.278 1.284 52,848 1.2799 1.90%
2014-12-18 0 2.100 2.100 2.180 2.100 2.100 15,000 31,500 2.1000 1.272 1.272 1.320 1.272 1.272 24,773 1.2716 0.96%
2014-12-17 0 2.080 2.080 2.130 2.010 2.200 179,000 381,970 2.1339 1.259 1.259 1.290 1.217 1.332 295,619 1.2921 -5.45%
2014-12-16 0 2.200 2.190 2.200 2.190 2.200 35,000 76,950 2.1986 1.332 1.326 1.332 1.326 1.332 57,803 1.3313 -0.90%
2014-12-15 0 2.220 2.150 2.230 - - 0 0 - 1.344 1.302 1.350 - - 0 - -0.45%
2014-12-12 0 2.230 2.230 2.290 2.150 2.230 29,000 63,950 2.2052 1.350 1.350 1.387 1.302 1.350 47,894 1.3353 4.69%
2014-12-11 0 2.130 2.130 2.290 2.090 2.150 341,000 722,980 2.1202 1.290 1.290 1.387 1.266 1.302 563,163 1.2838 -4.05%
2014-12-10 0 2.220 2.170 2.220 2.130 2.290 63,000 141,320 2.2432 1.344 1.314 1.344 1.290 1.387 104,045 1.3583 -2.63%
2014-12-09 0 2.280 2.180 2.280 2.290 2.290 10,000 22,900 2.2900 1.381 1.320 1.381 1.387 1.387 16,515 1.3866 -2.56%
2014-12-08 0 2.340 2.240 2.350 2.200 2.350 253,000 577,640 2.2832 1.417 1.356 1.423 1.332 1.423 417,830 1.3825 0.43%
2014-12-05 0 2.330 2.330 2.340 2.330 2.360 104,000 242,940 2.3360 1.411 1.411 1.417 1.411 1.429 171,756 1.4144 -1.27%
2014-12-04 0 2.360 2.360 2.380 2.290 2.400 762,000 1,805,310 2.3692 1.429 1.429 1.441 1.387 1.453 1,258,446 1.4346 -0.42%
2014-12-03 0 2.370 2.340 2.380 2.340 2.370 87,000 204,450 2.3500 1.435 1.417 1.441 1.417 1.435 143,681 1.4229 3.04%
2014-12-02 0 2.300 2.300 2.310 2.290 2.310 1,500,000 3,449,000 2.2993 1.393 1.393 1.399 1.387 1.399 2,477,256 1.3923 0.44%
2014-12-01 0 2.290 2.290 2.300 2.290 2.350 2,328,000 5,354,300 2.3000 1.387 1.387 1.393 1.387 1.423 3,844,701 1.3926 -2.97%
2014-11-28 0 2.360 2.360 2.380 2.340 2.380 1,116,000 2,628,050 2.3549 1.429 1.429 1.441 1.417 1.441 1,843,078 1.4259 -0.84%
2014-11-27 0 2.380 2.380 2.400 2.360 2.400 81,200 193,034 2.3773 1.441 1.441 1.453 1.429 1.453 134,102 1.4395 -1.65%
2014-11-26 0 2.420 2.420 2.430 2.380 2.420 280,000 670,660 2.3952 1.465 1.465 1.471 1.441 1.465 462,421 1.4503 -0.82%
2014-11-25 0 2.440 2.410 2.430 2.360 2.450 1,298,500 3,124,025 2.4059 1.477 1.459 1.471 1.429 1.483 2,144,478 1.4568 0.83%
2014-11-24 0 2.420 2.420 2.430 2.350 2.420 2,080,000 4,987,670 2.3979 1.465 1.465 1.471 1.423 1.465 3,435,128 1.4520 2.98%
2014-11-21 0 2.350 2.340 2.350 2.340 2.370 167,000 392,180 2.3484 1.423 1.417 1.423 1.417 1.435 275,801 1.4220 -1.26%
2014-11-20 0 2.380 2.370 2.400 2.370 2.440 611,000 1,463,110 2.3946 1.441 1.435 1.453 1.435 1.477 1,009,069 1.4500 -0.42%
2014-11-19 0 2.390 2.380 2.390 2.350 2.440 485,000 1,156,480 2.3845 1.447 1.441 1.447 1.423 1.477 800,979 1.4438 1.70%
2014-11-18 0 2.350 2.350 2.360 2.340 2.370 975,000 2,293,010 2.3518 1.423 1.423 1.429 1.417 1.435 1,610,216 1.4240 0.86%
2014-11-17 0 2.330 2.330 2.340 2.260 2.350 1,589,000 3,697,910 2.3272 1.411 1.411 1.417 1.368 1.423 2,624,240 1.4091 -0.85%
2014-11-14 0 2.350 2.350 2.360 2.300 2.380 5,933,000 13,877,880 2.3391 1.423 1.423 1.429 1.393 1.441 9,798,372 1.4163 6.82%
2014-11-13 0 2.200 2.180 2.200 2.180 2.250 322,000 705,810 2.1920 1.332 1.320 1.332 1.320 1.362 531,784 1.3272 -0.90%
2014-11-12 0 2.220 2.180 2.220 2.090 2.240 2,114,000 4,610,780 2.1811 1.344 1.320 1.344 1.266 1.356 3,491,279 1.3207 6.73%
2014-11-11 0 2.080 2.060 2.080 2.010 2.100 258,000 534,520 2.0718 1.259 1.247 1.259 1.217 1.272 426,088 1.2545 4.00%
2014-11-10 0 2.000 2.000 2.020 1.980 2.040 647,000 1,301,520 2.0116 1.211 1.211 1.223 1.199 1.235 1,068,523 1.2181 -2.44%
2014-11-07 0 2.050 2.030 2.050 2.000 2.050 237,000 482,780 2.0370 1.241 1.229 1.241 1.211 1.241 391,406 1.2334 3.02%
2014-11-06 0 1.990 1.990 2.020 1.990 2.020 189,000 381,330 2.0176 1.205 1.205 1.223 1.205 1.223 312,134 1.2217 -1.49%
2014-11-05 0 2.020 1.990 2.030 1.970 2.070 315,000 633,790 2.0120 1.223 1.205 1.229 1.193 1.253 520,224 1.2183 0.50%
2014-11-04 0 2.010 2.010 2.070 1.960 2.010 461,000 920,570 1.9969 1.217 1.217 1.253 1.187 1.217 761,343 1.2091 2.03%
2014-11-03 0 1.970 1.960 2.010 1.950 2.030 484,000 954,020 1.9711 1.193 1.187 1.217 1.181 1.229 799,328 1.1935 1.03%
2014-10-31 0 1.950 1.930 1.960 1.920 1.950 415,000 808,680 1.9486 1.181 1.169 1.187 1.163 1.181 685,374 1.1799 1.04%
2014-10-30 0 1.930 1.920 1.950 1.920 1.960 276,000 533,450 1.9328 1.169 1.163 1.181 1.163 1.187 455,815 1.1703 -0.52%
2014-10-29 0 1.940 1.930 1.940 1.920 1.950 952,000 1,841,260 1.9341 1.175 1.169 1.175 1.163 1.181 1,572,232 1.1711 0.00%
2014-10-28 0 1.940 1.910 1.940 1.910 1.990 587,000 1,141,810 1.9452 1.175 1.157 1.175 1.157 1.205 969,433 1.1778 -0.51%
2014-10-27 0 1.950 1.950 1.960 1.950 1.960 199,000 388,350 1.9515 1.181 1.181 1.187 1.181 1.187 328,649 1.1817 0.00%
2014-10-24 0 1.950 1.950 1.980 1.920 1.980 140,000 273,100 1.9507 1.181 1.181 1.199 1.163 1.199 231,211 1.1812 -1.02%
2014-10-23 0 1.970 1.950 1.980 1.950 2.030 1,254,000 2,487,870 1.9839 1.193 1.181 1.199 1.181 1.229 2,070,986 1.2013 -1.01%
2014-10-22 0 1.990 1.990 2.000 1.980 1.990 193,000 383,870 1.9890 1.205 1.205 1.211 1.199 1.205 318,740 1.2043 0.00%
2014-10-21 0 1.990 1.930 1.990 1.950 1.990 120,000 235,440 1.9620 1.205 1.169 1.205 1.181 1.205 198,180 1.1880 0.00%
2014-10-20 0 1.990 1.970 1.990 2.000 2.000 27,000 54,000 2.0000 1.205 1.193 1.205 1.211 1.211 44,591 1.2110 0.51%
2014-10-17 0 1.980 1.960 1.990 1.980 2.000 692,000 1,373,410 1.9847 1.199 1.187 1.205 1.199 1.211 1,142,841 1.2018 -1.00%
2014-10-16 0 2.000 2.000 2.020 1.960 2.140 1,287,000 2,582,210 2.0064 1.211 1.211 1.223 1.187 1.296 2,125,485 1.2149 -6.98%
2014-10-15 0 2.150 2.150 2.180 2.100 2.160 284,000 609,000 2.1444 1.302 1.302 1.320 1.272 1.308 469,027 1.2984 1.42%
2014-10-14 0 2.120 2.120 2.200 2.110 2.120 64,000 135,240 2.1131 1.284 1.284 1.332 1.278 1.284 105,696 1.2795 -0.47%
2014-10-13 0 2.130 2.130 2.200 2.100 2.200 171,000 365,690 2.1385 1.290 1.290 1.332 1.272 1.332 282,407 1.2949 -2.29%
2014-10-10 0 2.180 2.150 2.180 2.100 2.200 1,407,000 3,026,000 2.1507 1.320 1.302 1.320 1.272 1.332 2,323,666 1.3023 -4.80%
2014-10-09 0 2.290 2.220 2.310 2.220 2.310 58,000 130,140 2.2438 1.387 1.344 1.399 1.344 1.399 95,787 1.3586 1.33%
2014-10-08 0 2.260 2.260 2.270 2.160 2.260 134,000 299,800 2.2373 1.368 1.368 1.375 1.308 1.368 221,302 1.3547 -2.16%
2014-10-07 0 2.310 2.250 2.320 2.310 2.310 7,000 16,170 2.3100 1.399 1.362 1.405 1.399 1.399 11,561 1.3987 0.00%
2014-10-06 0 2.310 2.310 2.320 2.290 2.310 15,000 34,570 2.3047 1.399 1.399 1.405 1.387 1.399 24,773 1.3955 1.32%
2014-10-03 0 2.280 2.210 2.320 2.160 2.280 43,000 96,000 2.2326 1.381 1.338 1.405 1.308 1.381 71,015 1.3518 2.70%
2014-09-30 0 2.220 2.280 2.340 2.160 2.300 497,000 1,091,860 2.1969 1.344 1.381 1.417 1.308 1.393 820,797 1.3302 -2.20%
2014-09-29 0 2.270 2.260 2.310 2.260 2.360 371,000 851,890 2.2962 1.375 1.368 1.399 1.368 1.429 612,708 1.3904 -3.40%
2014-09-26 0 2.350 2.330 2.360 2.330 2.350 90,000 210,500 2.3389 1.423 1.411 1.429 1.411 1.423 148,635 1.4162 0.86%
2014-09-25 0 2.330 2.320 2.350 2.330 2.380 687,000 1,615,110 2.3510 1.411 1.405 1.423 1.411 1.441 1,134,583 1.4235 -2.92%
2014-09-24 0 2.400 2.400 2.420 2.360 2.370 9,000 21,270 2.3633 1.453 1.453 1.465 1.429 1.435 14,864 1.4310 0.84%
2014-09-23 0 2.380 2.370 2.430 2.370 2.390 209,000 497,920 2.3824 1.441 1.435 1.471 1.435 1.447 345,164 1.4426 -0.83%
2014-09-22 0 2.400 2.390 2.450 2.400 2.400 46,000 110,400 2.4000 1.453 1.447 1.483 1.453 1.453 75,969 1.4532 -2.04%
2014-09-19 0 2.450 2.420 2.460 2.440 2.450 40,000 97,900 2.4475 1.483 1.465 1.490 1.477 1.483 66,060 1.4820 1.24%
2014-09-18 0 2.420 2.370 2.420 2.380 2.440 317,000 758,230 2.3919 1.465 1.435 1.465 1.441 1.477 523,527 1.4483 -0.41%
2014-09-17 0 2.430 2.430 2.470 2.430 2.430 5,000 12,150 2.4300 1.471 1.471 1.496 1.471 1.471 8,258 1.4714 -1.62%
2014-09-16 0 2.470 2.410 2.540 2.400 2.590 438,650 1,085,245 2.4741 1.496 1.459 1.538 1.453 1.568 724,432 1.4981 -4.63%
2014-09-15 0 2.590 2.520 2.600 2.510 2.600 502,000 1,279,100 2.5480 1.568 1.526 1.574 1.520 1.574 829,055 1.5428 -0.38%
2014-09-12 0 2.600 2.570 2.600 2.540 2.600 178,000 460,210 2.5854 1.574 1.556 1.574 1.538 1.574 293,968 1.5655 0.39%
2014-09-11 0 2.590 2.580 2.590 2.590 2.610 159,340 414,940 2.6041 1.568 1.562 1.568 1.568 1.580 263,151 1.5768 0.00%
2014-09-10 0 2.590 2.550 2.590 2.540 2.630 640,000 1,669,540 2.6087 1.568 1.544 1.568 1.538 1.592 1,056,962 1.5796 -1.52%
2014-09-08 0 2.630 2.560 2.630 2.600 2.640 49,000 128,280 2.6180 1.592 1.550 1.592 1.574 1.599 80,924 1.5852 1.54%
2014-09-05 0 2.590 2.620 2.630 2.500 2.620 846,000 2,191,200 2.5901 1.568 1.586 1.592 1.514 1.586 1,397,172 1.5683 -0.77%
2014-09-04 0 2.610 2.520 2.610 2.470 2.610 956,000 2,441,240 2.5536 1.580 1.526 1.580 1.496 1.580 1,578,838 1.5462 5.24%
2014-09-03 0 2.480 2.440 2.480 2.430 2.480 142,000 349,100 2.4585 1.502 1.477 1.502 1.471 1.502 234,514 1.4886 1.22%
2014-09-02 0 2.450 2.380 2.450 2.440 2.450 41,000 100,350 2.4476 1.483 1.441 1.483 1.477 1.483 67,712 1.4820 -1.21%
2014-09-01 0 2.480 2.340 2.480 - - 0 0 - 1.502 1.417 1.502 - - 0 - 0.00%
2014-08-29 0 2.480 2.480 2.550 2.450 2.480 65,000 159,700 2.4569 1.502 1.502 1.544 1.483 1.502 107,348 1.4877 1.22%
2014-08-28 0 2.450 2.360 2.450 2.450 2.460 30,000 73,630 2.4543 1.483 1.429 1.483 1.483 1.490 49,545 1.4861 -0.41%
2014-08-27 0 2.460 2.470 2.480 2.310 2.470 370,000 872,030 2.3568 1.490 1.496 1.502 1.399 1.496 611,056 1.4271 3.36%
2014-08-26 0 2.380 2.360 2.380 2.380 2.410 405,000 964,550 2.3816 1.441 1.429 1.441 1.441 1.459 668,859 1.4421 -0.83%
2014-08-25 0 2.400 2.370 2.400 2.390 2.410 332,000 796,940 2.4004 1.453 1.435 1.453 1.447 1.459 548,299 1.4535 -1.23%
2014-08-22 0 2.430 2.430 2.490 2.400 2.470 51,000 124,530 2.4418 1.471 1.471 1.508 1.453 1.496 84,227 1.4785 -0.82%
2014-08-21 0 2.450 2.390 2.450 2.330 2.490 424,000 1,021,950 2.4103 1.483 1.447 1.483 1.411 1.508 700,238 1.4594 -2.00%
2014-08-20 0 2.500 2.480 2.510 2.500 2.520 75,000 188,000 2.5067 1.514 1.502 1.520 1.514 1.526 123,863 1.5178 -0.40%
2014-08-19 0 2.510 2.500 2.520 2.500 2.510 278,000 696,270 2.5046 1.520 1.514 1.526 1.514 1.520 459,118 1.5165 -1.57%
2014-08-18 0 2.550 2.550 2.580 2.530 2.560 143,000 365,240 2.5541 1.544 1.544 1.562 1.532 1.550 236,165 1.5465 0.79%
2014-08-15 0 2.530 2.530 2.550 2.510 2.570 189,650 483,694 2.5505 1.532 1.532 1.544 1.520 1.556 313,208 1.5443 -1.56%
2014-08-14 0 2.570 2.530 2.580 - - 0 0 - 1.556 1.532 1.562 - - 0 - 0.00%
2014-08-13 0 2.570 2.530 2.580 2.570 2.580 23,000 59,140 2.5713 1.556 1.532 1.562 1.556 1.562 37,985 1.5569 -0.77%
2014-08-12 0 2.590 2.510 2.600 2.500 2.590 68,000 172,280 2.5335 1.568 1.520 1.574 1.514 1.568 112,302 1.5341 0.78%
2014-08-11 0 2.570 2.530 2.580 2.530 2.610 230,000 582,420 2.5323 1.556 1.532 1.562 1.532 1.580 379,846 1.5333 -0.39%
2014-08-08 0 2.580 2.520 2.580 2.530 2.580 114,000 288,670 2.5322 1.562 1.526 1.562 1.532 1.562 188,271 1.5333 0.39%
2014-08-07 0 2.570 2.520 2.570 2.550 2.570 330,000 846,900 2.5664 1.556 1.526 1.556 1.544 1.556 544,996 1.5540 -1.15%
2014-08-06 0 2.600 2.520 2.600 2.600 2.600 4,000 10,400 2.6000 1.574 1.526 1.574 1.574 1.574 6,606 1.5743 0.39%
2014-08-05 0 2.590 2.590 2.600 2.590 2.590 6,000 15,540 2.5900 1.568 1.568 1.574 1.568 1.568 9,909 1.5683 0.00%
2014-08-04 0 2.590 2.530 2.590 2.510 2.600 119,650 307,918 2.5735 1.568 1.532 1.568 1.520 1.574 197,602 1.5583 -0.77%
2014-08-01 0 2.610 2.580 2.610 2.580 2.650 308,000 797,670 2.5898 1.580 1.562 1.580 1.562 1.605 508,663 1.5682 -2.97%
2014-07-31 0 2.690 2.610 2.700 2.620 2.700 293,000 782,230 2.6697 1.629 1.580 1.635 1.586 1.635 483,891 1.6165 -0.37%
2014-07-30 0 2.700 2.580 2.700 2.510 2.700 312,000 812,630 2.6046 1.635 1.562 1.635 1.520 1.635 515,269 1.5771 2.27%
2014-07-29 0 2.640 2.600 2.650 2.600 2.700 731,000 1,922,290 2.6297 1.599 1.574 1.605 1.574 1.635 1,207,249 1.5923 -0.75%
2014-07-28 0 2.660 2.660 2.680 2.610 2.700 601,000 1,584,990 2.6373 1.611 1.611 1.623 1.580 1.635 992,554 1.5969 -3.27%
2014-07-25 0 2.750 2.740 2.750 2.740 2.800 1,077,000 2,977,140 2.7643 1.665 1.659 1.665 1.659 1.695 1,778,670 1.6738 -1.79%
2014-07-24 0 2.800 2.790 2.800 2.760 2.870 1,477,000 4,170,820 2.8238 1.695 1.689 1.695 1.671 1.738 2,439,271 1.7099 1.08%
2014-07-23 0 2.770 2.770 2.820 2.700 2.820 921,000 2,531,540 2.7487 1.677 1.677 1.708 1.635 1.708 1,521,035 1.6644 -0.72%
2014-07-22 0 2.790 2.790 2.810 2.640 2.830 2,380,000 6,457,340 2.7132 1.689 1.689 1.701 1.599 1.714 3,930,579 1.6428 7.31%
2014-07-21 1 - - - - - 0 0 - 1.574 - - - - 0 - 0.00%
2014-07-18 0 2.600 2.600 2.630 2.590 2.620 193,000 500,680 2.5942 1.574 1.574 1.592 1.568 1.586 318,740 1.5708 0.39%
2014-07-17 0 2.590 2.580 2.600 2.550 2.590 708,020 1,821,010 2.5720 1.568 1.562 1.574 1.544 1.568 1,169,298 1.5574 1.97%
2014-07-16 0 2.540 2.530 2.540 2.510 2.550 177,800 451,210 2.5377 1.538 1.532 1.538 1.520 1.544 293,637 1.5366 0.79%
2014-07-15 0 2.520 2.520 2.540 2.510 2.520 108,000 271,700 2.5157 1.526 1.526 1.538 1.520 1.526 178,362 1.5233 0.40%
2014-07-14 0 2.510 2.500 2.530 2.510 2.510 12,100 30,367 2.5097 1.520 1.514 1.532 1.520 1.520 19,983 1.5196 0.00%
2014-07-11 0 2.510 2.500 2.530 2.500 2.510 96,000 240,500 2.5052 1.520 1.514 1.532 1.514 1.520 158,544 1.5169 0.00%
2014-07-10 0 2.510 2.500 2.530 2.470 2.510 1,076,000 2,699,870 2.5092 1.520 1.514 1.532 1.496 1.520 1,777,018 1.5193 0.40%
2014-07-09 0 2.500 2.480 2.510 2.460 2.510 153,000 379,430 2.4799 1.514 1.502 1.520 1.490 1.520 252,680 1.5016 -0.40%
2014-07-08 0 2.510 2.480 2.550 2.460 2.510 46,000 114,830 2.4963 1.520 1.502 1.544 1.490 1.520 75,969 1.5115 1.21%
2014-07-07 0 2.480 2.460 2.480 2.460 2.520 122,000 304,240 2.4938 1.502 1.490 1.502 1.490 1.526 201,483 1.5100 -1.59%
2014-07-04 0 2.520 2.520 2.530 2.520 2.520 36,000 90,720 2.5200 1.526 1.526 1.532 1.526 1.526 59,454 1.5259 0.00%
2014-07-03 0 2.520 2.520 2.550 2.520 2.550 175,000 443,830 2.5362 1.526 1.526 1.544 1.526 1.544 289,013 1.5357 -1.18%
2014-07-02 0 2.550 2.500 2.550 2.480 2.550 320,000 809,710 2.5303 1.544 1.514 1.544 1.502 1.544 528,481 1.5321 2.00%
2014-06-30 0 2.500 2.490 2.500 2.500 2.550 371,000 933,650 2.5166 1.514 1.508 1.514 1.514 1.544 612,708 1.5238 -1.57%
2014-06-27 0 2.540 2.540 2.550 2.520 2.540 72,000 182,510 2.5349 1.538 1.538 1.544 1.526 1.538 118,908 1.5349 0.00%
2014-06-26 0 2.540 2.480 2.540 2.490 2.540 210,000 527,520 2.5120 1.538 1.502 1.538 1.508 1.538 346,816 1.5210 2.42%
2014-06-25 0 2.480 2.470 2.490 2.470 2.480 13,000 32,210 2.4777 1.502 1.496 1.508 1.496 1.502 21,470 1.5003 0.00%
2014-06-24 0 2.480 2.470 2.490 2.450 2.490 451,000 1,112,330 2.4664 1.502 1.496 1.508 1.483 1.508 744,828 1.4934 1.64%
2014-06-23 0 2.440 2.440 2.470 2.440 2.450 84,000 205,400 2.4452 1.477 1.477 1.496 1.477 1.483 138,726 1.4806 -0.81%
2014-06-20 0 2.460 2.450 2.540 2.440 2.460 1,113,000 2,719,450 2.4434 1.490 1.483 1.538 1.477 1.490 1,838,124 1.4795 1.23%
2014-06-19 0 2.430 2.430 2.480 2.410 2.430 1,395,000 3,382,550 2.4248 1.471 1.471 1.502 1.459 1.471 2,303,848 1.4682 0.41%
2014-06-18 0 2.420 2.420 2.450 2.410 2.420 1,525,000 3,690,460 2.4200 1.465 1.465 1.483 1.459 1.465 2,518,543 1.4653 0.00%
2014-06-17 0 2.420 2.410 2.420 2.420 2.420 376,000 909,820 2.4197 1.465 1.459 1.465 1.465 1.465 620,965 1.4652 0.00%
2014-06-16 0 2.420 2.420 2.490 2.400 2.420 110,000 265,140 2.4104 1.465 1.465 1.508 1.453 1.465 181,665 1.4595 0.41%
2014-06-13 0 2.410 2.410 2.420 2.410 2.420 114,000 275,740 2.4188 1.459 1.459 1.465 1.459 1.465 188,271 1.4646 0.00%
2014-06-12 0 2.410 2.410 2.420 2.410 2.420 109,000 263,740 2.4196 1.459 1.459 1.465 1.459 1.465 180,014 1.4651 0.00%
2014-06-11 0 2.410 2.410 2.420 2.410 2.430 802,000 1,945,890 2.4263 1.459 1.459 1.465 1.459 1.471 1,324,506 1.4691 -0.82%
2014-06-10 0 2.430 2.420 2.430 2.430 2.430 550,000 1,336,500 2.4300 1.471 1.465 1.471 1.471 1.471 908,327 1.4714 0.41%
2014-06-09 0 2.420 2.400 2.420 2.420 2.420 50,000 121,000 2.4200 1.465 1.453 1.465 1.465 1.465 82,575 1.4653 0.00%
2014-06-06 0 2.420 2.420 2.430 2.420 2.430 160,000 388,700 2.4294 1.465 1.465 1.471 1.465 1.471 264,241 1.4710 -0.41%
2014-06-05 0 2.430 2.420 2.430 2.430 2.430 579,000 1,406,970 2.4300 1.471 1.465 1.471 1.471 1.471 956,221 1.4714 0.41%
2014-06-04 0 2.420 2.420 2.470 2.420 2.420 35,000 84,700 2.4200 1.465 1.465 1.496 1.465 1.465 57,803 1.4653 0.00%
2014-06-03 0 2.420 2.420 2.430 2.420 2.430 366,000 889,030 2.4290 1.465 1.465 1.471 1.465 1.471 604,450 1.4708 -0.41%
2014-05-30 0 2.430 2.430 2.470 2.430 2.430 16,000 38,880 2.4300 1.471 1.471 1.496 1.471 1.471 26,424 1.4714 -0.41%
2014-05-29 0 2.440 2.440 2.480 2.440 2.440 22,000 53,680 2.4400 1.477 1.477 1.502 1.477 1.477 36,333 1.4774 0.00%
2014-05-28 0 2.440 2.440 2.480 2.440 2.450 177,000 432,280 2.4423 1.477 1.477 1.502 1.477 1.483 292,316 1.4788 -2.01%
2014-05-27 0 2.490 2.490 2.500 2.440 2.470 81,000 198,690 2.4530 1.508 1.508 1.514 1.477 1.496 133,772 1.4853 2.05%
2014-05-26 0 2.440 2.440 2.470 2.440 2.440 15,000 36,600 2.4400 1.477 1.477 1.496 1.477 1.477 24,773 1.4774 0.00%
2014-05-23 0 2.440 2.440 2.460 2.440 2.440 10,000 24,400 2.4400 1.477 1.477 1.490 1.477 1.477 16,515 1.4774 -0.81%
2014-05-22 0 2.460 2.440 2.540 2.440 2.470 145,000 356,800 2.4607 1.490 1.477 1.538 1.477 1.496 239,468 1.4900 1.23%
2014-05-21 0 2.430 2.430 2.460 2.430 2.430 25,000 60,650 2.4260 1.471 1.471 1.490 1.471 1.471 41,288 1.4690 0.00%
2014-05-20 0 2.430 2.420 2.460 2.430 2.430 186,000 451,980 2.4300 1.471 1.465 1.490 1.471 1.471 307,180 1.4714 0.00%
2014-05-19 0 2.430 2.420 2.460 - - 0 0 - 1.471 1.465 1.490 - - 0 - 0.00%
2014-05-16 0 2.430 2.430 2.470 2.420 2.430 9,000 21,830 2.4256 1.471 1.471 1.496 1.465 1.471 14,864 1.4687 -0.82%
2014-05-15 0 2.450 2.430 2.460 2.470 2.470 4,000 9,880 2.4700 1.483 1.471 1.490 1.496 1.496 6,606 1.4956 -0.41%
2014-05-14 0 2.460 2.460 2.470 2.460 2.460 12,000 29,520 2.4600 1.490 1.490 1.496 1.490 1.490 19,818 1.4896 1.65%
2014-05-13 0 2.420 2.400 2.420 - - 0 0 - 1.465 1.453 1.465 - - 0 - -0.41%
2014-05-12 0 2.430 2.410 2.430 2.440 2.440 2,000 4,880 2.4400 1.471 1.459 1.471 1.477 1.477 3,303 1.4774 -0.41%
2014-05-09 0 2.440 2.420 2.440 2.440 2.440 20,000 48,800 2.4400 1.477 1.465 1.477 1.477 1.477 33,030 1.4774 -0.41%
2014-05-08 0 2.450 2.450 2.470 2.450 2.450 20,000 49,000 2.4500 1.483 1.483 1.496 1.483 1.483 33,030 1.4835 -0.41%
2014-05-07 0 2.460 2.460 2.470 2.450 2.460 38,000 93,200 2.4526 1.490 1.490 1.496 1.483 1.490 62,757 1.4851 0.82%
2014-05-05 0 2.440 2.440 2.470 2.440 2.460 67,000 164,580 2.4564 1.477 1.477 1.496 1.477 1.490 110,651 1.4874 1.56%
2014-05-02 0 2.480 2.460 2.540 - - 0 0 - 1.455 1.443 1.490 - - 0 - 0.00%
2014-04-30 0 2.480 2.450 2.480 - - 0 0 - 1.455 1.437 1.455 - - 0 - -0.40%
2014-04-29 0 2.490 2.490 2.500 2.490 2.500 67,000 167,440 2.4991 1.461 1.461 1.467 1.461 1.467 114,215 1.4660 -0.40%
2014-04-28 0 2.500 2.500 2.520 2.500 2.500 44,000 110,000 2.5000 1.467 1.467 1.478 1.467 1.467 75,007 1.4665 1.21%
2014-04-25 0 2.470 2.470 2.580 2.470 2.470 50,000 123,500 2.4700 1.449 1.449 1.513 1.449 1.449 85,235 1.4489 -1.20%
2014-04-24 0 2.500 2.490 2.510 2.500 2.500 53,000 132,500 2.5000 1.467 1.461 1.472 1.467 1.467 90,349 1.4665 0.00%
2014-04-23 0 2.500 2.480 2.500 2.500 2.510 20,000 50,100 2.5050 1.467 1.455 1.467 1.467 1.472 34,094 1.4695 -0.40%
2014-04-22 0 2.510 2.500 2.510 2.520 2.520 6,000 15,120 2.5200 1.472 1.467 1.472 1.478 1.478 10,228 1.4783 0.00%
2014-04-17 0 2.510 2.500 2.520 2.510 2.510 76,000 190,760 2.5100 1.472 1.467 1.478 1.472 1.472 129,558 1.4724 0.00%
2014-04-16 0 2.510 2.510 2.530 2.510 2.510 43,000 107,930 2.5100 1.472 1.472 1.484 1.472 1.472 73,302 1.4724 0.00%
2014-04-15 0 2.510 2.510 2.520 2.510 2.540 109,000 274,980 2.5228 1.472 1.472 1.478 1.472 1.490 185,813 1.4799 -1.18%
2014-04-14 0 2.540 2.540 2.550 - - 0 0 - 1.490 1.490 1.496 - - 0 - 0.40%
2014-04-11 0 2.530 2.530 2.570 2.520 2.520 15,000 37,800 2.5200 1.484 1.484 1.508 1.478 1.478 25,571 1.4783 0.00%
2014-04-10 0 2.530 2.520 2.530 2.530 2.540 100,000 253,100 2.5310 1.484 1.478 1.484 1.484 1.490 170,471 1.4847 0.00%
2014-04-09 0 2.530 2.510 2.530 - - 0 0 - 1.484 1.472 1.484 - - 0 - -0.78%
2014-04-08 0 2.550 2.500 2.570 2.500 2.570 81,000 203,670 2.5144 1.496 1.467 1.508 1.467 1.508 138,081 1.4750 1.59%
2014-04-07 0 2.510 2.500 2.560 2.510 2.510 22,000 55,220 2.5100 1.472 1.467 1.502 1.472 1.472 37,504 1.4724 0.00%
2014-04-04 0 2.510 2.510 2.560 2.500 2.520 75,000 188,170 2.5089 1.472 1.472 1.502 1.467 1.478 127,853 1.4718 0.00%
2014-04-03 0 2.510 2.510 2.530 2.500 2.540 247,000 622,940 2.5220 1.472 1.472 1.484 1.467 1.490 421,063 1.4794 -0.79%
2014-04-02 0 2.530 2.520 2.530 2.500 2.540 126,000 318,210 2.5255 1.484 1.478 1.484 1.467 1.490 214,793 1.4815 0.00%
2014-04-01 0 2.530 2.500 2.580 2.480 2.530 471,000 1,174,950 2.4946 1.484 1.467 1.513 1.455 1.484 802,917 1.4634 2.85%
2014-03-31 0 2.460 2.450 2.470 2.470 2.470 49,000 121,030 2.4700 1.443 1.437 1.449 1.449 1.449 83,531 1.4489 0.00%
2014-03-28 0 2.460 2.460 2.490 2.420 2.460 102,000 248,160 2.4329 1.443 1.443 1.461 1.420 1.443 173,880 1.4272 0.82%
2014-03-27 0 2.440 2.450 2.470 2.440 2.500 177,000 436,790 2.4677 1.431 1.437 1.449 1.431 1.467 301,733 1.4476 -2.79%
2014-03-26 0 2.510 2.510 2.530 2.510 2.520 20,000 50,220 2.5110 1.472 1.472 1.484 1.472 1.478 34,094 1.4730 0.00%
2014-03-25 0 2.510 2.500 2.540 2.510 2.540 129,000 324,920 2.5188 1.472 1.467 1.490 1.472 1.490 219,907 1.4775 -1.95%
2014-03-24 0 2.560 2.560 2.570 2.530 2.540 30,000 76,170 2.5390 1.502 1.502 1.508 1.484 1.490 51,141 1.4894 0.79%
2014-03-21 0 2.540 2.550 2.590 2.540 2.550 61,000 155,220 2.5446 1.490 1.496 1.519 1.490 1.496 103,987 1.4927 0.79%
2014-03-20 0 2.520 2.520 2.550 2.500 2.560 129,000 328,390 2.5457 1.478 1.478 1.496 1.467 1.502 219,907 1.4933 -1.56%
2014-03-19 0 2.560 2.560 2.600 2.550 2.590 36,000 92,250 2.5625 1.502 1.502 1.525 1.496 1.519 61,369 1.5032 0.00%
2014-03-18 0 2.560 2.560 2.600 2.550 2.550 10,000 25,500 2.5500 1.502 1.502 1.525 1.496 1.496 17,047 1.4959 0.00%
2014-03-17 0 2.560 2.560 2.630 2.550 2.600 90,000 231,310 2.5701 1.502 1.502 1.543 1.496 1.525 153,424 1.5077 0.39%
2014-03-14 0 2.550 2.550 2.630 2.550 2.550 20,000 51,000 2.5500 1.496 1.496 1.543 1.496 1.496 34,094 1.4959 -2.67%
2014-03-13 0 2.620 2.580 2.670 2.620 2.620 114,000 298,680 2.6200 1.537 1.513 1.566 1.537 1.537 194,337 1.5369 -1.50%
2014-03-12 0 2.660 2.620 2.680 2.560 2.680 544,000 1,412,540 2.5966 1.560 1.537 1.572 1.502 1.572 927,361 1.5232 3.91%
2014-03-11 0 2.560 2.560 2.580 2.550 2.560 22,000 56,120 2.5509 1.502 1.502 1.513 1.496 1.502 37,504 1.4964 1.19%
2014-03-10 0 2.530 2.520 2.560 2.520 2.530 34,000 85,780 2.5229 1.484 1.478 1.502 1.478 1.484 57,960 1.4800 0.00%
2014-03-07 0 2.530 2.530 2.560 2.530 2.580 273,000 694,320 2.5433 1.484 1.484 1.502 1.484 1.513 465,385 1.4919 -0.39%
2014-03-06 0 2.540 2.530 2.540 2.540 2.550 12,000 30,510 2.5425 1.490 1.484 1.490 1.490 1.496 20,456 1.4915 0.40%
2014-03-05 0 2.530 2.520 2.540 2.540 2.580 35,000 89,350 2.5529 1.484 1.478 1.490 1.490 1.513 59,665 1.4975 -1.94%
2014-03-04 0 2.580 2.580 2.590 2.550 2.580 176,000 450,020 2.5569 1.513 1.513 1.519 1.496 1.513 300,028 1.4999 1.18%
2014-03-03 0 2.550 2.550 2.580 2.500 2.600 117,000 300,140 2.5653 1.496 1.496 1.513 1.467 1.525 199,451 1.5048 2.00%
2014-02-28 0 2.500 2.500 2.530 2.500 2.550 332,000 833,250 2.5098 1.467 1.467 1.484 1.467 1.496 565,963 1.4723 0.81%
2014-02-27 0 2.480 2.480 2.500 2.480 2.530 389,000 970,700 2.4954 1.455 1.455 1.467 1.455 1.484 663,131 1.4638 -0.80%
2014-02-26 0 2.500 2.500 2.510 2.480 2.500 97,000 242,060 2.4955 1.467 1.467 1.472 1.455 1.467 165,357 1.4639 0.00%
2014-02-25 0 2.500 2.500 2.510 2.470 2.500 619,000 1,538,680 2.4858 1.467 1.467 1.472 1.449 1.467 1,055,214 1.4582 1.21%
2014-02-24 0 2.470 2.470 2.490 2.450 2.500 79,000 195,170 2.4705 1.449 1.449 1.461 1.437 1.467 134,672 1.4492 -0.40%
2014-02-21 0 2.480 2.450 2.500 2.420 2.510 296,000 731,180 2.4702 1.455 1.437 1.467 1.420 1.472 504,593 1.4490 -0.80%
2014-02-20 0 2.500 2.490 2.520 2.490 2.500 20,000 49,980 2.4990 1.467 1.461 1.478 1.461 1.467 34,094 1.4659 0.81%
2014-02-19 0 2.480 2.480 2.520 2.430 2.500 248,000 615,110 2.4803 1.455 1.455 1.478 1.425 1.467 422,767 1.4550 1.22%
2014-02-18 0 2.450 2.450 2.460 2.410 2.430 89,000 215,150 2.4174 1.437 1.437 1.443 1.414 1.425 151,719 1.4181 0.82%
2014-02-17 0 2.430 2.430 2.450 2.420 2.420 30,000 72,600 2.4200 1.425 1.425 1.437 1.420 1.420 51,141 1.4196 0.00%
2014-02-14 0 2.430 2.420 2.470 2.430 2.450 533,000 1,303,080 2.4448 1.425 1.420 1.449 1.425 1.437 908,609 1.4341 -1.62%
2014-02-13 0 2.470 2.470 2.480 2.440 2.470 42,000 103,480 2.4638 1.449 1.449 1.455 1.431 1.449 71,598 1.4453 0.82%
2014-02-12 0 2.450 2.450 2.490 2.420 2.470 168,000 407,820 2.4275 1.437 1.437 1.461 1.420 1.449 286,391 1.4240 -0.81%
2014-02-11 0 2.470 2.460 2.480 2.400 2.480 74,000 182,500 2.4662 1.449 1.443 1.455 1.408 1.455 126,148 1.4467 2.92%
2014-02-10 0 2.400 2.400 2.450 2.400 2.400 33,000 79,200 2.4000 1.408 1.408 1.437 1.408 1.408 56,255 1.4079 0.84%
2014-02-07 0 2.380 2.370 2.380 2.370 2.380 23,000 54,540 2.3713 1.396 1.390 1.396 1.390 1.396 39,208 1.3910 0.42%
2014-02-06 0 2.370 2.370 2.400 - - 0 0 - 1.390 1.390 1.408 - - 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 1.367 1.367 1.396 1.349 1.384 1,755,848 1.3597 -1.27%
2014-02-04 0 2.360 2.360 2.430 2.360 2.360 35,000 82,600 2.3600 1.384 1.384 1.425 1.384 1.384 59,665 1.3844 -0.42%
2014-01-30 0 2.370 2.370 2.380 2.370 2.370 68,000 161,160 2.3700 1.390 1.390 1.396 1.390 1.390 115,920 1.3903 -0.42%
2014-01-29 0 2.380 2.380 2.430 2.380 2.380 10,000 23,800 2.3800 1.396 1.396 1.425 1.396 1.396 17,047 1.3961 0.42%
2014-01-28 0 2.370 2.370 2.420 2.350 2.380 735,000 1,735,860 2.3617 1.390 1.390 1.420 1.379 1.396 1,252,960 1.3854 0.00%
2014-01-27 0 2.370 2.370 2.390 2.370 2.410 304,000 728,980 2.3980 1.390 1.390 1.402 1.390 1.414 518,231 1.4067 -2.07%
2014-01-24 0 2.420 2.420 2.440 2.410 2.430 205,000 494,950 2.4144 1.420 1.420 1.431 1.414 1.425 349,465 1.4163 -0.41%
2014-01-23 0 2.430 2.430 2.490 2.400 2.430 201,000 483,060 2.4033 1.425 1.425 1.461 1.408 1.425 342,646 1.4098 1.25%
2014-01-22 0 2.400 2.400 2.480 2.400 2.400 20,000 48,000 2.4000 1.408 1.408 1.455 1.408 1.408 34,094 1.4079 0.84%
2014-01-21 0 2.380 2.340 2.400 2.330 2.430 859,000 2,037,910 2.3724 1.396 1.373 1.408 1.367 1.425 1,464,343 1.3917 -2.86%
2014-01-20 0 2.450 2.450 2.480 2.450 2.510 244,000 598,400 2.4525 1.437 1.437 1.455 1.437 1.472 415,949 1.4386 -2.39%
2014-01-17 0 2.510 2.510 2.540 2.490 2.550 528,000 1,327,030 2.5133 1.472 1.472 1.490 1.461 1.496 900,085 1.4743 2.03%
2014-01-16 0 2.460 2.460 2.520 2.440 2.530 154,000 380,640 2.4717 1.443 1.443 1.478 1.431 1.484 262,525 1.4499 -3.53%
2014-01-15 0 2.550 2.530 2.550 2.510 2.570 281,000 715,060 2.5447 1.496 1.484 1.496 1.472 1.508 479,023 1.4927 1.19%
2014-01-14 0 2.520 2.500 2.530 2.430 2.560 909,000 2,272,390 2.4999 1.478 1.467 1.484 1.425 1.502 1,549,579 1.4665 4.56%
2014-01-13 0 2.410 2.400 2.420 2.370 2.430 802,000 1,927,330 2.4032 1.414 1.408 1.420 1.390 1.425 1,367,175 1.4097 3.88%
2014-01-10 0 2.320 2.310 2.340 2.300 2.350 148,000 345,420 2.3339 1.361 1.355 1.373 1.349 1.379 252,297 1.3691 -1.28%
2014-01-09 0 2.350 2.350 2.360 2.330 2.380 189,000 444,800 2.3534 1.379 1.379 1.384 1.367 1.396 322,190 1.3806 -0.84%
2014-01-08 0 2.370 2.330 2.370 2.370 2.370 235,000 556,950 2.3700 1.390 1.367 1.390 1.390 1.390 400,606 1.3903 -0.42%
2014-01-07 0 2.380 2.320 2.380 2.310 2.380 182,000 431,200 2.3692 1.396 1.361 1.396 1.355 1.396 310,257 1.3898 0.42%
2014-01-06 0 2.370 2.310 2.370 2.270 2.380 261,000 607,410 2.3272 1.390 1.355 1.390 1.332 1.396 444,929 1.3652 1.72%
2014-01-03 0 2.330 2.300 2.330 2.270 2.330 766,000 1,767,790 2.3078 1.367 1.349 1.367 1.332 1.367 1,305,806 1.3538 -0.43%
2014-01-02 0 2.340 2.340 2.350 2.330 2.350 339,000 792,960 2.3391 1.373 1.373 1.379 1.367 1.379 577,896 1.3722 0.43%
2013-12-31 0 2.330 2.330 2.350 2.300 2.330 209,000 486,910 2.3297 1.367 1.367 1.379 1.349 1.367 356,284 1.3666 0.00%
2013-12-30 0 2.330 2.310 2.330 2.330 2.350 40,000 93,440 2.3360 1.367 1.355 1.367 1.367 1.379 68,188 1.3703 -0.85%
2013-12-27 0 2.350 2.350 2.360 2.300 2.360 264,000 619,030 2.3448 1.379 1.379 1.384 1.349 1.384 450,043 1.3755 -0.42%
2013-12-24 0 2.360 2.340 2.400 2.320 2.380 225,000 533,760 2.3723 1.384 1.373 1.408 1.361 1.396 383,559 1.3916 -0.42%
2013-12-23 0 2.370 2.350 2.380 2.370 2.370 41,000 97,170 2.3700 1.390 1.379 1.396 1.390 1.390 69,893 1.3903 0.00%
2013-12-20 0 2.370 2.360 2.370 2.310 2.380 682,000 1,613,120 2.3653 1.390 1.384 1.390 1.355 1.396 1,162,610 1.3875 -0.42%
2013-12-19 0 2.380 2.380 2.400 2.360 2.450 314,000 752,140 2.3954 1.396 1.396 1.408 1.384 1.437 535,278 1.4051 -1.65%
2013-12-18 0 2.420 2.400 2.420 2.380 2.420 251,000 601,170 2.3951 1.420 1.408 1.420 1.396 1.420 427,881 1.4050 0.41%
2013-12-17 0 2.410 2.410 2.420 2.370 2.460 831,000 2,020,680 2.4316 1.414 1.414 1.420 1.390 1.443 1,416,612 1.4264 0.00%
2013-12-16 0 2.410 2.410 2.420 2.340 2.430 1,072,000 2,564,050 2.3918 1.414 1.414 1.420 1.373 1.425 1,827,446 1.4031 1.69%
2013-12-13 0 2.370 2.370 2.380 2.310 2.420 1,594,000 3,754,220 2.3552 1.390 1.390 1.396 1.355 1.420 2,717,303 1.3816 -0.42%
2013-12-12 0 2.380 2.370 2.380 2.220 2.450 4,830,000 11,207,240 2.3203 1.396 1.390 1.396 1.302 1.437 8,233,736 1.3611 15.53%
2013-12-11 1 - - - - - 0 0 - 1.208 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 1.208 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 1.208 - - - - 0 - 0.00%
2013-12-06 0 2.060 2.060 2.080 2.030 2.100 180,000 370,730 2.0596 1.208 1.208 1.220 1.191 1.232 306,847 1.2082 -0.96%
2013-12-05 0 2.080 2.070 2.090 2.060 2.100 503,000 1,047,280 2.0821 1.220 1.214 1.226 1.208 1.232 857,468 1.2214 0.97%
2013-12-04 0 2.060 2.050 2.080 2.000 2.060 142,000 289,580 2.0393 1.208 1.203 1.220 1.173 1.208 242,068 1.1963 1.98%
2013-12-03 0 2.020 2.020 2.040 2.000 2.080 402,000 812,830 2.0220 1.185 1.185 1.197 1.173 1.220 685,292 1.1861 -2.42%
2013-12-02 0 2.070 2.070 2.120 2.070 2.110 74,000 154,260 2.0846 1.214 1.214 1.244 1.214 1.238 126,148 1.2228 -2.36%
2013-11-29 0 2.120 2.080 2.120 2.030 2.120 452,000 935,710 2.0702 1.244 1.220 1.244 1.191 1.244 770,528 1.2144 3.41%
2013-11-28 0 2.050 2.050 2.060 2.050 2.070 205,000 421,360 2.0554 1.203 1.203 1.208 1.203 1.214 349,465 1.2057 -0.97%
2013-11-27 0 2.070 2.050 2.070 2.020 2.100 275,000 566,810 2.0611 1.214 1.203 1.214 1.185 1.232 468,794 1.2091 1.47%
2013-11-26 0 2.040 2.040 2.050 2.030 2.060 441,000 905,300 2.0528 1.197 1.197 1.203 1.191 1.208 751,776 1.2042 -0.97%
2013-11-25 0 2.060 2.060 2.070 2.060 2.120 711,000 1,474,630 2.0740 1.208 1.208 1.214 1.208 1.244 1,212,047 1.2166 0.98%
2013-11-22 0 2.040 2.030 2.060 1.980 2.200 2,515,000 5,257,650 2.0905 1.197 1.191 1.208 1.161 1.291 4,287,339 1.2263 2.00%
2013-11-21 0 2.000 1.990 2.010 1.840 2.000 1,127,000 2,180,680 1.9349 1.173 1.167 1.179 1.079 1.173 1,921,205 1.1351 4.71%
2013-11-20 0 1.910 1.910 1.940 1.910 1.930 179,000 342,680 1.9144 1.120 1.120 1.138 1.120 1.132 305,143 1.1230 -1.55%
2013-11-19 0 1.940 1.930 1.940 1.930 1.950 218,000 423,220 1.9414 1.138 1.132 1.138 1.132 1.144 371,626 1.1388 0.52%
2013-11-18 0 1.930 1.930 1.940 1.890 1.940 748,000 1,443,840 1.9303 1.132 1.132 1.138 1.109 1.138 1,275,121 1.1323 1.58%
2013-11-15 0 1.900 1.890 1.900 1.830 1.920 598,000 1,122,020 1.8763 1.115 1.109 1.115 1.073 1.126 1,019,415 1.1007 -2.06%
2013-11-14 0 1.940 1.930 1.960 1.900 1.960 188,000 362,620 1.9288 1.138 1.132 1.150 1.115 1.150 320,485 1.1315 0.52%
2013-11-13 0 1.930 1.930 1.950 1.930 1.960 152,000 296,200 1.9487 1.132 1.132 1.144 1.132 1.150 259,115 1.1431 -1.03%
2013-11-12 0 1.950 1.950 1.960 1.950 2.000 71,000 139,830 1.9694 1.144 1.144 1.150 1.144 1.173 121,034 1.1553 -1.52%
2013-11-11 0 1.980 1.970 1.980 1.970 1.980 128,000 252,270 1.9709 1.161 1.156 1.161 1.156 1.161 218,203 1.1561 -1.49%
2013-11-08 0 2.010 2.000 2.010 1.980 2.030 339,000 677,950 1.9999 1.179 1.173 1.179 1.161 1.191 577,896 1.1731 0.50%
2013-11-07 0 2.000 1.990 2.000 2.000 2.040 189,000 379,060 2.0056 1.173 1.167 1.173 1.173 1.197 322,190 1.1765 -0.99%
2013-11-06 0 2.020 2.010 2.030 2.010 2.040 111,000 224,090 2.0188 1.185 1.179 1.191 1.179 1.197 189,222 1.1843 -1.46%
2013-11-05 0 2.050 2.000 2.050 1.990 2.050 162,000 323,490 1.9969 1.203 1.173 1.203 1.167 1.203 276,163 1.1714 1.99%
2013-11-04 0 2.010 2.010 2.050 2.010 2.040 237,000 477,420 2.0144 1.179 1.179 1.203 1.179 1.197 404,016 1.1817 -1.95%
2013-11-01 0 2.050 2.030 2.050 2.050 2.070 68,000 139,820 2.0562 1.203 1.191 1.203 1.203 1.214 115,920 1.2062 0.99%
2013-10-31 0 2.030 2.030 2.040 2.010 2.030 149,000 301,780 2.0254 1.191 1.191 1.197 1.179 1.191 254,001 1.1881 1.50%
2013-10-30 0 2.000 1.990 2.030 1.990 2.010 268,000 535,590 1.9985 1.173 1.167 1.191 1.167 1.179 456,862 1.1723 -0.50%
2013-10-29 0 2.010 2.010 2.050 2.010 2.010 5,000 10,050 2.0100 1.179 1.179 1.203 1.179 1.179 8,524 1.1791 0.00%
2013-10-28 0 2.010 2.010 2.030 2.010 2.030 159,000 321,680 2.0231 1.179 1.179 1.191 1.179 1.191 271,048 1.1868 -0.99%
2013-10-25 0 2.030 2.030 2.060 2.020 2.050 310,000 629,880 2.0319 1.191 1.191 1.208 1.185 1.203 528,459 1.1919 0.00%
2013-10-24 0 2.030 2.030 2.050 2.020 2.030 30,000 60,660 2.0220 1.191 1.191 1.203 1.185 1.191 51,141 1.1861 0.00%
2013-10-23 0 2.030 2.030 2.060 2.030 2.040 212,000 430,560 2.0309 1.191 1.191 1.208 1.191 1.197 361,398 1.1914 0.00%
2013-10-22 0 2.030 2.020 2.030 2.020 2.060 389,000 793,860 2.0408 1.191 1.185 1.191 1.185 1.208 663,131 1.1971 -1.46%
2013-10-21 0 2.060 2.050 2.060 2.050 2.100 238,000 489,240 2.0556 1.208 1.203 1.208 1.203 1.232 405,720 1.2059 -1.90%
2013-10-18 0 2.100 2.080 2.100 2.100 2.150 168,000 355,390 2.1154 1.232 1.220 1.232 1.232 1.261 286,391 1.2409 0.48%
2013-10-17 0 2.090 2.080 2.100 2.050 2.110 493,000 1,026,910 2.0830 1.226 1.220 1.232 1.203 1.238 840,421 1.2219 0.00%
2013-10-16 0 2.090 2.090 2.100 2.070 2.100 3,000 6,240 2.0800 1.226 1.226 1.232 1.214 1.232 5,114 1.2202 1.95%
2013-10-15 0 2.050 2.050 2.070 2.040 2.110 688,000 1,422,230 2.0672 1.203 1.203 1.214 1.197 1.238 1,172,839 1.2126 -2.84%
2013-10-11 0 2.110 2.100 2.110 2.080 2.110 391,000 818,410 2.0931 1.238 1.232 1.238 1.220 1.238 666,540 1.2278 0.00%
2013-10-10 0 2.110 2.090 2.130 2.110 2.110 150,000 316,500 2.1100 1.238 1.226 1.249 1.238 1.238 255,706 1.2377 -1.40%
2013-10-09 0 2.140 2.110 2.140 2.090 2.140 258,000 544,470 2.1103 1.255 1.238 1.255 1.226 1.255 439,814 1.2380 1.90%
2013-10-08 0 2.100 2.100 2.110 2.100 2.120 103,000 216,510 2.1020 1.232 1.232 1.238 1.232 1.244 175,585 1.2331 0.48%
2013-10-07 0 2.090 2.110 2.120 2.080 2.100 448,000 936,530 2.0905 1.226 1.238 1.244 1.220 1.232 763,709 1.2263 -2.34%
2013-10-04 0 2.140 2.100 2.140 - - 0 0 - 1.255 1.232 1.255 - - 0 - 0.00%
2013-10-03 0 2.140 2.100 2.140 2.120 2.160 53,000 112,800 2.1283 1.255 1.232 1.255 1.244 1.267 90,349 1.2485 1.90%
2013-10-02 0 2.100 2.100 2.130 2.090 2.100 220,000 460,200 2.0918 1.232 1.232 1.249 1.226 1.232 375,036 1.2271 -2.33%
2013-09-30 0 2.150 2.130 2.180 - - 0 0 - 1.261 1.249 1.279 - - 0 - 0.00%
2013-09-27 0 2.150 2.150 2.210 2.150 2.170 362,000 782,540 2.1617 1.261 1.261 1.296 1.261 1.273 617,104 1.2681 -2.27%
2013-09-26 0 2.200 2.190 2.220 2.150 2.220 804,000 1,768,730 2.1999 1.291 1.285 1.302 1.261 1.302 1,370,585 1.2905 -0.90%
2013-09-25 0 2.220 2.190 2.230 2.200 2.220 108,000 238,600 2.2093 1.302 1.285 1.308 1.291 1.302 184,108 1.2960 -0.45%
2013-09-24 0 2.230 2.230 2.250 2.220 2.230 231,000 512,930 2.2205 1.308 1.308 1.320 1.302 1.308 393,787 1.3026 0.45%
2013-09-23 0 2.220 2.190 2.230 2.110 2.230 515,000 1,126,380 2.1871 1.302 1.285 1.308 1.238 1.308 877,924 1.2830 3.26%
2013-09-19 0 2.150 2.130 2.200 2.110 2.270 203,000 439,960 2.1673 1.261 1.249 1.291 1.238 1.332 346,056 1.2714 -1.38%
2013-09-18 0 2.180 2.160 2.180 2.180 2.200 105,000 230,100 2.1914 1.279 1.267 1.279 1.279 1.291 178,994 1.2855 -2.68%
2013-09-17 0 2.240 2.170 2.240 2.130 2.240 260,000 567,280 2.1818 1.314 1.273 1.314 1.249 1.314 443,224 1.2799 2.75%
2013-09-16 0 2.180 2.180 2.190 2.170 2.170 24,000 52,080 2.1700 1.279 1.279 1.285 1.273 1.273 40,913 1.2729 0.46%
2013-09-13 0 2.170 2.170 2.200 2.170 2.220 75,000 165,710 2.2095 1.273 1.273 1.291 1.273 1.302 127,853 1.2961 -2.25%
2013-09-12 0 2.220 2.200 2.220 2.160 2.230 556,000 1,221,590 2.1971 1.302 1.291 1.302 1.267 1.308 947,817 1.2888 2.78%
2013-09-11 0 2.160 2.160 2.170 2.120 2.170 92,000 198,350 2.1560 1.267 1.267 1.273 1.244 1.273 156,833 1.2647 2.86%
2013-09-10 0 2.100 2.100 2.150 2.090 2.140 271,000 569,170 2.1003 1.232 1.232 1.261 1.226 1.255 461,976 1.2320 0.48%
2013-09-09 0 2.090 2.090 2.150 2.050 2.100 385,000 801,490 2.0818 1.226 1.226 1.261 1.203 1.232 656,312 1.2212 -1.42%
2013-09-06 0 2.120 2.110 2.120 2.120 2.140 133,000 282,120 2.1212 1.244 1.238 1.244 1.244 1.255 226,726 1.2443 0.00%
2013-09-05 0 2.120 2.120 2.140 2.100 2.160 228,000 488,110 2.1408 1.244 1.244 1.255 1.232 1.267 388,673 1.2558 0.95%
2013-09-04 0 2.100 2.090 2.100 2.090 2.100 97,000 203,230 2.0952 1.232 1.226 1.232 1.226 1.232 165,357 1.2290 0.48%
2013-09-03 0 2.090 2.070 2.100 2.030 2.090 212,000 438,530 2.0685 1.226 1.214 1.232 1.191 1.226 361,398 1.2134 2.96%
2013-09-02 0 2.030 2.030 2.080 2.020 2.050 150,000 304,390 2.0293 1.191 1.191 1.220 1.185 1.203 255,706 1.1904 -0.98%
2013-08-30 0 2.050 2.030 2.090 2.050 2.050 10,000 20,500 2.0500 1.203 1.191 1.226 1.203 1.203 17,047 1.2026 0.00%
2013-08-29 0 2.050 2.050 2.090 2.050 2.110 252,000 518,660 2.0582 1.203 1.203 1.226 1.203 1.238 429,586 1.2073 -1.44%
2013-08-28 0 2.080 2.070 2.090 2.040 2.100 139,000 286,800 2.0633 1.220 1.214 1.226 1.197 1.232 236,954 1.2104 -1.42%
2013-08-27 0 2.110 2.080 2.130 - - 9,000 18,720 2.0800 1.238 1.220 1.249 - - 15,342 1.2202 0.00%
2013-08-26 0 2.110 2.080 2.110 2.080 2.110 309,000 644,330 2.0852 1.238 1.220 1.238 1.220 1.238 526,755 1.2232 1.44%
2013-08-23 0 2.080 2.080 2.120 2.070 2.080 108,000 224,000 2.0741 1.220 1.220 1.244 1.214 1.220 184,108 1.2167 0.48%
2013-08-22 0 2.070 2.060 2.090 2.060 2.090 208,000 430,330 2.0689 1.214 1.208 1.226 1.208 1.226 354,579 1.2136 -3.27%
2013-08-21 0 2.140 2.070 2.140 2.060 2.160 214,000 456,930 2.1352 1.255 1.214 1.255 1.208 1.267 364,807 1.2525 2.88%
2013-08-20 0 2.080 2.060 2.090 2.050 2.090 217,000 450,190 2.0746 1.220 1.208 1.226 1.203 1.226 369,921 1.2170 -0.95%
2013-08-19 0 2.100 2.100 2.120 2.080 2.110 394,000 827,290 2.0997 1.232 1.232 1.244 1.220 1.238 671,655 1.2317 3.45%
2013-08-16 0 2.030 2.030 2.050 2.020 2.080 478,000 980,800 2.0519 1.191 1.191 1.203 1.185 1.220 814,850 1.2037 -2.40%
2013-08-15 0 2.080 2.070 2.100 2.000 2.160 1,776,000 3,713,670 2.0910 1.220 1.214 1.232 1.173 1.267 3,027,560 1.2266 -4.15%
2013-08-13 0 2.170 2.140 2.170 2.140 2.220 389,000 847,610 2.1789 1.273 1.255 1.273 1.255 1.302 663,131 1.2782 1.40%
2013-08-12 0 2.140 2.120 2.150 2.100 2.150 207,000 439,500 2.1232 1.255 1.244 1.261 1.232 1.261 352,874 1.2455 -0.93%
2013-08-09 0 2.160 2.110 2.180 2.100 2.160 224,000 475,030 2.1207 1.267 1.238 1.279 1.232 1.267 381,854 1.2440 0.00%
2013-08-08 0 2.160 2.110 2.160 2.100 2.170 133,000 280,760 2.1110 1.267 1.238 1.267 1.232 1.273 226,726 1.2383 1.41%
2013-08-07 0 2.130 2.130 2.150 2.100 2.170 68,000 145,780 2.1438 1.249 1.249 1.261 1.232 1.273 115,920 1.2576 -2.74%
2013-08-06 0 2.190 2.100 2.200 - - 0 0 - 1.285 1.232 1.291 - - 0 - 0.00%
2013-08-05 0 2.190 2.130 2.190 2.100 2.190 200,000 430,700 2.1535 1.285 1.249 1.285 1.232 1.285 340,941 1.2633 0.92%
2013-08-02 0 2.170 2.130 2.170 2.030 2.200 590,000 1,245,440 2.1109 1.273 1.249 1.273 1.191 1.291 1,005,777 1.2383 -1.36%
2013-08-01 0 2.200 2.170 2.200 2.170 2.240 461,000 1,016,130 2.2042 1.291 1.273 1.291 1.273 1.314 785,870 1.2930 -1.79%
2013-07-31 0 2.240 2.230 2.240 2.220 2.370 1,138,000 2,577,970 2.2654 1.314 1.308 1.314 1.302 1.390 1,939,957 1.3289 -4.68%
2013-07-30 0 2.350 2.290 2.360 2.270 2.410 1,428,000 3,352,990 2.3480 1.379 1.343 1.384 1.332 1.414 2,434,322 1.3774 6.33%
2013-07-29 0 2.210 2.210 2.290 2.210 2.220 14,000 30,970 2.2121 1.296 1.296 1.343 1.296 1.302 23,866 1.2977 -0.90%
2013-07-26 0 2.230 2.220 2.280 2.210 2.270 104,000 230,810 2.2193 1.308 1.302 1.337 1.296 1.332 177,290 1.3019 -0.89%
2013-07-25 0 2.250 2.250 2.300 2.250 2.320 288,000 660,910 2.2948 1.320 1.320 1.349 1.320 1.361 490,956 1.3462 0.45%
2013-07-24 0 2.240 2.240 2.280 2.200 2.200 10,000 22,000 2.2000 1.314 1.314 1.337 1.291 1.291 17,047 1.2905 -2.18%
2013-07-23 0 2.290 2.260 2.290 2.220 2.300 30,000 67,800 2.2600 1.343 1.326 1.343 1.302 1.349 51,141 1.3257 2.23%
2013-07-22 0 2.240 2.220 2.240 - - 0 0 - 1.314 1.302 1.314 - - 0 - 0.00%
2013-07-19 0 2.240 2.190 2.270 - - 0 0 - 1.314 1.285 1.332 - - 0 - 0.00%
2013-07-18 0 2.240 2.240 2.250 2.200 2.250 156,000 347,600 2.2282 1.314 1.314 1.320 1.291 1.320 265,934 1.3071 -0.44%
2013-07-17 0 2.250 2.250 2.300 2.250 2.260 25,000 56,260 2.2504 1.320 1.320 1.349 1.320 1.326 42,618 1.3201 0.00%
2013-07-16 0 2.250 2.250 2.290 2.250 2.270 84,000 189,900 2.2607 1.320 1.320 1.343 1.320 1.332 143,195 1.3262 -0.44%
2013-07-15 0 2.260 2.260 2.290 2.230 2.300 245,000 556,550 2.2716 1.326 1.326 1.343 1.308 1.349 417,653 1.3326 -1.74%
2013-07-12 0 2.300 2.280 2.310 2.300 2.300 68,000 156,400 2.3000 1.349 1.337 1.355 1.349 1.349 115,920 1.3492 0.00%
2013-07-11 0 2.300 2.300 2.350 2.300 2.330 116,000 268,480 2.3145 1.349 1.349 1.379 1.349 1.367 197,746 1.3577 -0.86%
2013-07-10 0 2.320 2.300 2.320 2.300 2.320 144,000 332,620 2.3099 1.361 1.349 1.361 1.349 1.361 245,478 1.3550 3.11%
2013-07-09 0 2.250 2.230 2.280 2.250 2.250 20,000 45,000 2.2500 1.320 1.308 1.337 1.320 1.320 34,094 1.3199 0.00%
2013-07-08 0 2.250 2.250 2.280 2.180 2.250 190,000 424,180 2.2325 1.320 1.320 1.337 1.279 1.320 323,894 1.3096 0.45%
2013-07-05 0 2.240 2.220 2.240 2.170 2.250 306,000 681,970 2.2287 1.314 1.302 1.314 1.273 1.320 521,640 1.3074 1.82%
2013-07-04 0 2.200 2.160 2.200 2.160 2.230 120,000 260,070 2.1673 1.291 1.267 1.291 1.267 1.308 204,565 1.2713 1.85%
2013-07-03 0 2.160 2.150 2.220 2.160 2.220 390,000 844,740 2.1660 1.267 1.261 1.302 1.267 1.302 664,836 1.2706 -1.82%
2013-07-02 0 2.200 2.180 2.200 2.180 2.240 327,000 720,200 2.2024 1.291 1.279 1.291 1.279 1.314 557,439 1.2920 -0.90%
2013-06-28 0 2.220 2.210 2.240 2.180 2.220 65,000 142,710 2.1955 1.302 1.296 1.314 1.279 1.302 110,806 1.2879 1.83%
2013-06-27 0 2.180 2.160 2.230 2.120 2.230 343,000 749,790 2.1860 1.279 1.267 1.308 1.244 1.308 584,715 1.2823 -2.24%
2013-06-26 0 2.230 2.230 2.250 2.190 2.260 288,000 640,460 2.2238 1.308 1.308 1.320 1.285 1.326 490,956 1.3045 3.24%
2013-06-25 0 2.160 2.160 2.190 2.150 2.200 383,000 827,910 2.1616 1.267 1.267 1.285 1.261 1.291 652,903 1.2680 -1.82%
2013-06-24 0 2.200 2.200 2.220 2.180 2.300 402,000 885,060 2.2016 1.291 1.291 1.302 1.279 1.349 685,292 1.2915 -6.38%
2013-06-21 0 2.350 2.270 2.350 2.170 2.350 265,000 597,120 2.2533 1.379 1.332 1.379 1.273 1.379 451,747 1.3218 4.91%
2013-06-20 0 2.240 2.240 2.310 2.210 2.390 321,000 726,420 2.2630 1.314 1.314 1.355 1.296 1.402 547,211 1.3275 -6.28%
2013-06-19 0 2.390 2.390 2.450 2.390 2.410 161,000 386,490 2.4006 1.402 1.402 1.437 1.402 1.414 274,458 1.4082 -1.24%
2013-06-18 0 2.420 2.390 2.420 2.400 2.430 90,000 217,320 2.4147 1.420 1.402 1.420 1.408 1.425 153,424 1.4165 0.83%
2013-06-17 0 2.400 2.400 2.430 2.400 2.410 236,000 566,730 2.4014 1.408 1.408 1.425 1.408 1.414 402,311 1.4087 -0.41%
2013-06-14 0 2.410 2.380 2.410 2.300 2.420 580,000 1,372,600 2.3666 1.414 1.396 1.414 1.349 1.420 988,730 1.3882 4.78%
2013-06-13 0 2.300 2.290 2.300 2.270 2.500 1,917,000 4,440,510 2.3164 1.349 1.343 1.349 1.332 1.467 3,267,924 1.3588 -9.80%
2013-06-11 0 2.550 2.530 2.610 2.500 2.640 125,000 320,200 2.5616 1.496 1.484 1.531 1.467 1.549 213,088 1.5027 -3.77%
2013-06-10 0 2.650 2.650 2.680 2.650 2.720 123,000 330,510 2.6871 1.555 1.555 1.572 1.555 1.596 209,679 1.5763 -2.57%
2013-06-07 0 2.720 2.710 2.730 2.700 2.720 120,000 325,310 2.7109 1.596 1.590 1.601 1.584 1.596 204,565 1.5903 0.00%
2013-06-06 0 2.720 2.720 2.810 2.720 2.760 132,000 361,860 2.7414 1.596 1.596 1.648 1.596 1.619 225,021 1.6081 -1.81%
2013-06-05 0 2.770 2.770 2.820 2.770 2.780 40,000 111,020 2.7755 1.625 1.625 1.654 1.625 1.631 68,188 1.6281 0.00%
2013-06-04 0 2.770 2.770 2.860 2.710 2.780 35,000 96,670 2.7620 1.625 1.625 1.678 1.590 1.631 59,665 1.6202 2.21%
2013-06-03 0 2.710 2.710 2.850 2.710 2.710 13,000 35,230 2.7100 1.590 1.590 1.672 1.590 1.590 22,161 1.5897 -1.45%
2013-05-31 0 2.750 2.730 2.820 2.750 2.810 174,000 483,350 2.7779 1.613 1.601 1.654 1.613 1.648 296,619 1.6295 -1.79%
2013-05-30 0 2.800 2.790 2.800 2.790 2.830 203,000 569,060 2.8033 1.643 1.637 1.643 1.637 1.660 346,056 1.6444 -1.41%
2013-05-29 0 2.840 2.830 2.900 2.820 2.970 338,000 980,010 2.8994 1.666 1.660 1.701 1.654 1.742 576,191 1.7008 -4.70%
2013-05-28 0 2.980 2.970 3.000 2.980 3.100 123,000 372,850 3.0313 1.748 1.742 1.760 1.748 1.818 209,679 1.7782 -2.93%
2013-05-27 0 3.070 2.990 3.070 2.800 3.070 611,000 1,788,600 2.9273 1.801 1.754 1.801 1.643 1.801 1,041,576 1.7172 7.34%
2013-05-24 0 2.860 2.810 2.840 2.750 2.890 238,000 665,730 2.7972 1.678 1.648 1.666 1.613 1.695 405,720 1.6409 4.00%
2013-05-23 0 2.750 2.720 2.760 2.630 2.900 399,000 1,108,250 2.7776 1.613 1.596 1.619 1.543 1.701 680,178 1.6294 -4.18%
2013-05-22 0 2.870 2.870 3.000 2.870 2.880 58,000 166,960 2.8786 1.684 1.684 1.760 1.684 1.689 98,873 1.6886 -1.03%
2013-05-21 0 2.900 2.900 2.960 2.850 2.970 351,000 1,027,550 2.9275 1.701 1.701 1.736 1.672 1.742 598,352 1.7173 0.35%
2013-05-20 0 2.890 2.870 2.890 2.850 3.060 815,000 2,417,790 2.9666 1.695 1.684 1.695 1.672 1.795 1,389,336 1.7402 -6.17%
2013-05-16 0 3.080 3.080 3.100 3.080 3.100 177,000 546,100 3.0853 1.807 1.807 1.818 1.807 1.818 301,733 1.8099 -2.53%
2013-05-15 0 3.160 3.160 3.180 3.120 3.170 241,000 758,190 3.1460 1.854 1.854 1.865 1.830 1.860 410,834 1.8455 0.64%
2013-05-14 0 3.140 3.120 3.150 3.060 3.260 474,000 1,503,720 3.1724 1.842 1.830 1.848 1.795 1.912 808,031 1.8610 -1.87%
2013-05-13 0 3.200 3.190 3.200 3.150 3.260 978,000 3,138,020 3.2086 1.877 1.871 1.877 1.848 1.912 1,667,204 1.8822 1.59%
2013-05-10 0 3.150 3.130 3.150 2.920 3.160 1,001,000 3,099,970 3.0969 1.848 1.836 1.848 1.713 1.854 1,706,412 1.8167 6.78%
2013-05-09 0 2.950 2.940 2.950 2.830 2.960 997,000 2,899,290 2.9080 1.731 1.725 1.731 1.660 1.736 1,699,593 1.7059 4.98%
2013-05-08 0 2.810 2.810 2.830 2.770 2.920 334,000 945,000 2.8293 1.648 1.648 1.660 1.625 1.713 569,372 1.6597 -2.77%
2013-05-07 0 2.890 2.860 2.900 2.800 2.930 655,000 1,892,530 2.8894 1.695 1.678 1.701 1.643 1.719 1,116,583 1.6949 3.93%
2013-05-06 0 2.860 2.830 2.860 2.800 2.930 762,000 2,165,680 2.8421 1.631 1.614 1.631 1.597 1.671 1,336,052 1.6210 -1.38%
2013-05-03 0 2.900 2.880 2.920 2.840 3.010 1,116,560 3,264,127 2.9234 1.654 1.643 1.665 1.620 1.717 1,957,719 1.6673 1.75%
2013-05-02 0 2.850 2.840 2.860 2.590 2.900 1,659,000 4,553,480 2.7447 1.625 1.620 1.631 1.477 1.654 2,908,805 1.5654 10.47%
2013-04-30 0 2.580 2.580 2.600 2.530 2.600 1,293,000 3,333,150 2.5778 1.471 1.471 1.483 1.443 1.483 2,267,080 1.4702 4.45%
2013-04-29 0 2.470 2.470 2.480 2.270 2.480 681,000 1,644,950 2.4155 1.409 1.409 1.414 1.295 1.414 1,194,030 1.3776 12.27%
2013-04-26 0 2.200 2.180 2.200 2.200 2.200 50,000 110,000 2.2000 1.255 1.243 1.255 1.255 1.255 87,667 1.2547 0.00%
2013-04-25 0 2.200 2.190 2.300 2.170 2.340 93,000 204,120 2.1948 1.255 1.249 1.312 1.238 1.335 163,061 1.2518 1.38%
2013-04-24 0 2.170 2.170 2.280 2.150 2.180 154,000 334,230 2.1703 1.238 1.238 1.300 1.226 1.243 270,016 1.2378 -0.46%
2013-04-23 0 2.180 2.140 2.180 2.180 2.180 29,000 63,220 2.1800 1.243 1.221 1.243 1.243 1.243 50,847 1.2433 0.00%
2013-04-22 0 2.180 2.160 2.180 2.150 2.200 67,000 146,650 2.1888 1.243 1.232 1.243 1.226 1.255 117,474 1.2484 0.93%
2013-04-19 0 2.160 2.160 2.200 2.160 2.160 64,000 138,240 2.1600 1.232 1.232 1.255 1.232 1.232 112,214 1.2319 0.00%
2013-04-18 0 2.160 2.140 2.200 2.110 2.240 72,000 155,480 2.1594 1.232 1.221 1.255 1.203 1.278 126,241 1.2316 -0.92%
2013-04-17 0 2.180 2.180 2.200 2.180 2.200 76,000 166,360 2.1889 1.243 1.243 1.255 1.243 1.255 133,254 1.2484 1.40%
2013-04-16 0 2.150 2.140 2.250 2.140 2.150 30,000 64,400 2.1467 1.226 1.221 1.283 1.221 1.226 52,600 1.2243 -1.38%
2013-04-15 0 2.180 2.150 2.210 - - 0 0 - 1.243 1.226 1.260 - - 0 - 0.00%
2013-04-12 0 2.180 2.170 2.200 2.180 2.220 214,000 468,570 2.1896 1.243 1.238 1.255 1.243 1.266 375,217 1.2488 -0.46%
2013-04-11 0 2.190 2.180 2.190 2.180 2.210 69,000 151,020 2.1887 1.249 1.243 1.249 1.243 1.260 120,981 1.2483 0.92%
2013-04-10 0 2.170 2.170 2.250 - - 0 0 - 1.238 1.238 1.283 - - 0 - 0.93%
2013-04-09 0 2.150 2.130 2.230 - - 0 0 - 1.226 1.215 1.272 - - 0 - 0.00%
2013-04-08 0 2.150 2.110 2.200 2.150 2.160 59,000 126,780 2.1488 1.226 1.203 1.255 1.226 1.232 103,448 1.2255 0.00%
2013-04-05 0 2.150 2.080 2.170 2.100 2.150 31,000 65,740 2.1206 1.226 1.186 1.238 1.198 1.226 54,354 1.2095 -6.52%
2013-04-03 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 1.312 1.312 1.340 1.312 1.312 17,533 1.3118 -0.43%
2013-04-02 0 2.310 2.310 2.340 2.310 2.320 35,000 80,870 2.3106 1.317 1.317 1.335 1.317 1.323 61,367 1.3178 0.43%
2013-03-28 0 2.300 2.300 2.350 2.300 2.300 5,000 11,500 2.3000 1.312 1.312 1.340 1.312 1.312 8,767 1.3118 -2.13%
2013-03-27 0 2.350 2.350 2.410 2.320 2.320 9,000 20,880 2.3200 1.340 1.340 1.375 1.323 1.323 15,780 1.3232 -1.26%
2013-03-26 0 2.380 2.300 2.380 2.350 2.380 31,000 73,180 2.3606 1.357 1.312 1.357 1.340 1.357 54,354 1.3464 3.93%
2013-03-25 0 2.290 2.290 2.340 2.280 2.340 202,000 464,660 2.3003 1.306 1.306 1.335 1.300 1.335 354,176 1.3119 0.44%
2013-03-22 0 2.280 2.280 2.300 2.250 2.300 115,000 261,880 2.2772 1.300 1.300 1.312 1.283 1.312 201,635 1.2988 -1.72%
2013-03-21 0 2.320 2.300 2.320 2.280 2.320 70,000 160,080 2.2869 1.323 1.312 1.323 1.300 1.323 122,734 1.3043 1.75%
2013-03-20 0 2.280 2.280 2.310 2.250 2.330 240,000 546,560 2.2773 1.300 1.300 1.317 1.283 1.329 420,804 1.2988 -0.87%
2013-03-19 0 2.300 2.300 2.360 2.300 2.300 6,000 13,800 2.3000 1.312 1.312 1.346 1.312 1.312 10,520 1.3118 -0.86%
2013-03-18 0 2.320 2.320 2.360 2.300 2.390 131,000 309,070 2.3593 1.323 1.323 1.346 1.312 1.363 229,689 1.3456 -3.33%
2013-03-15 0 2.400 2.360 2.420 2.360 2.440 105,000 253,080 2.4103 1.369 1.346 1.380 1.346 1.392 184,102 1.3747 -0.83%
2013-03-14 0 2.420 2.420 2.450 2.390 2.420 156,000 375,400 2.4064 1.380 1.380 1.397 1.363 1.380 273,522 1.3725 0.41%
2013-03-13 0 2.410 2.310 2.410 2.300 2.410 306,000 715,950 2.3397 1.375 1.317 1.375 1.312 1.375 536,525 1.3344 0.42%
2013-03-12 0 2.400 2.380 2.400 2.400 2.410 27,000 64,870 2.4026 1.369 1.357 1.369 1.369 1.375 47,340 1.3703 -2.44%
2013-03-11 0 2.460 2.420 2.460 2.400 2.460 281,000 683,490 2.4323 1.403 1.380 1.403 1.369 1.403 492,691 1.3873 2.07%
2013-03-08 0 2.410 2.410 2.460 2.410 2.450 137,000 335,130 2.4462 1.375 1.375 1.403 1.375 1.397 240,209 1.3952 1.69%
2013-03-07 0 2.370 2.370 2.420 2.350 2.440 405,000 968,990 2.3926 1.352 1.352 1.380 1.340 1.392 710,106 1.3646 -2.87%
2013-03-06 0 2.440 2.450 2.500 2.430 2.500 94,000 229,770 2.4444 1.392 1.397 1.426 1.386 1.426 164,815 1.3941 -1.61%
2013-03-05 0 2.480 2.440 2.580 2.430 2.480 21,000 51,530 2.4538 1.414 1.392 1.471 1.386 1.414 36,820 1.3995 2.06%
2013-03-04 0 2.430 2.430 2.450 2.430 2.450 41,000 100,030 2.4398 1.386 1.386 1.397 1.386 1.397 71,887 1.3915 -0.82%
2013-03-01 0 2.450 2.450 2.470 2.450 2.450 126,000 308,700 2.4500 1.397 1.397 1.409 1.397 1.397 220,922 1.3973 0.41%
2013-02-28 0 2.440 2.420 2.440 2.440 2.440 44,000 107,360 2.4400 1.392 1.380 1.392 1.392 1.392 77,147 1.3916 1.24%
2013-02-27 0 2.410 2.400 2.450 2.400 2.450 215,000 518,350 2.4109 1.375 1.369 1.397 1.369 1.397 376,970 1.3750 -2.03%
2013-02-26 0 2.460 2.420 2.490 2.290 2.460 550,000 1,318,670 2.3976 1.403 1.380 1.420 1.306 1.403 964,342 1.3674 -1.20%
2013-02-25 0 2.490 2.430 2.500 2.430 2.670 862,000 2,207,390 2.5608 1.420 1.386 1.426 1.386 1.523 1,511,386 1.4605 -4.60%
2013-02-22 0 2.610 2.610 2.640 2.570 2.620 184,000 477,450 2.5948 1.489 1.489 1.506 1.466 1.494 322,616 1.4799 1.56%
2013-02-21 0 2.570 2.570 2.590 2.560 2.640 190,000 496,010 2.6106 1.466 1.466 1.477 1.460 1.506 333,136 1.4889 0.00%
2013-02-20 0 2.570 2.570 2.630 2.530 2.660 219,000 571,670 2.6104 1.466 1.466 1.500 1.443 1.517 383,983 1.4888 0.00%
2013-02-19 0 2.570 2.570 2.610 2.570 2.610 100,000 258,650 2.5865 1.466 1.466 1.489 1.466 1.489 175,335 1.4752 -1.91%
2013-02-18 0 2.620 2.620 2.640 2.570 2.650 206,000 535,120 2.5977 1.494 1.494 1.506 1.466 1.511 361,190 1.4815 3.56%
2013-02-15 0 2.530 2.530 2.580 2.470 2.530 63,000 157,250 2.4960 1.443 1.443 1.471 1.409 1.443 110,461 1.4236 1.20%
2013-02-14 0 2.500 2.490 2.500 2.500 2.500 17,000 42,500 2.5000 1.426 1.420 1.426 1.426 1.426 29,807 1.4258 -1.19%
2013-02-08 0 2.530 2.530 2.600 2.350 2.600 552,000 1,378,750 2.4977 1.443 1.443 1.483 1.340 1.483 967,848 1.4246 4.98%
2013-02-07 0 2.410 2.410 2.460 2.400 2.460 62,000 151,580 2.4448 1.375 1.375 1.403 1.369 1.403 108,708 1.3944 -2.03%
2013-02-06 0 2.460 2.460 2.470 2.460 2.500 116,000 287,220 2.4760 1.403 1.403 1.409 1.403 1.426 203,388 1.4122 0.82%
2013-02-05 0 2.440 2.410 2.440 2.360 2.500 993,000 2,408,050 2.4250 1.392 1.375 1.392 1.346 1.426 1,741,075 1.3831 3.39%
2013-02-04 0 2.360 2.360 2.420 2.360 2.480 854,000 2,078,030 2.4333 1.346 1.346 1.380 1.346 1.414 1,497,360 1.3878 -0.84%
2013-02-01 0 2.380 2.360 2.380 2.340 2.380 68,000 160,160 2.3553 1.357 1.346 1.357 1.335 1.357 119,228 1.3433 0.00%
2013-01-31 0 2.380 2.370 2.390 2.380 2.390 64,000 152,460 2.3822 1.357 1.352 1.363 1.357 1.363 112,214 1.3587 0.00%
2013-01-30 0 2.380 2.380 2.400 2.310 2.400 119,000 282,740 2.3760 1.357 1.357 1.369 1.317 1.369 208,648 1.3551 2.15%
2013-01-29 0 2.330 2.330 2.380 2.310 2.360 31,000 72,060 2.3245 1.329 1.329 1.357 1.317 1.346 54,354 1.3258 -3.72%
2013-01-28 0 2.420 2.360 2.420 2.260 2.450 184,000 440,410 2.3935 1.380 1.346 1.380 1.289 1.397 322,616 1.3651 7.56%
2013-01-25 0 2.250 2.250 2.360 2.250 2.320 68,000 157,620 2.3179 1.283 1.283 1.346 1.283 1.323 119,228 1.3220 -3.02%
2013-01-24 0 2.320 2.320 2.330 2.220 2.320 272,000 615,420 2.2626 1.323 1.323 1.329 1.266 1.323 476,911 1.2904 1.75%
2013-01-23 0 2.280 2.280 2.300 2.280 2.330 129,000 298,420 2.3133 1.300 1.300 1.312 1.300 1.329 226,182 1.3194 -1.72%
2013-01-22 0 2.320 2.320 2.360 2.320 2.350 206,000 482,340 2.3415 1.323 1.323 1.346 1.323 1.340 361,190 1.3354 -0.85%
2013-01-21 0 2.340 2.340 2.380 2.340 2.390 131,000 309,150 2.3599 1.335 1.335 1.357 1.335 1.363 229,689 1.3460 -0.85%
2013-01-18 0 2.360 2.360 2.370 2.340 2.400 237,000 561,980 2.3712 1.346 1.346 1.352 1.335 1.369 415,544 1.3524 0.00%
2013-01-17 0 2.360 2.330 2.360 2.340 2.360 89,000 208,920 2.3474 1.346 1.329 1.346 1.335 1.346 156,048 1.3388 0.85%
2013-01-16 0 2.340 2.340 2.370 2.340 2.340 62,000 145,080 2.3400 1.335 1.335 1.352 1.335 1.335 108,708 1.3346 -0.85%
2013-01-15 0 2.360 2.360 2.420 2.320 2.480 359,000 864,680 2.4086 1.346 1.346 1.380 1.323 1.414 629,452 1.3737 0.43%
2013-01-14 0 2.350 2.340 2.350 2.340 2.350 100,000 234,700 2.3470 1.340 1.335 1.340 1.335 1.340 175,335 1.3386 -2.08%
2013-01-11 0 2.400 2.390 2.400 2.360 2.500 398,000 948,740 2.3838 1.369 1.363 1.369 1.346 1.426 697,833 1.3596 1.27%
2013-01-10 0 2.370 2.360 2.370 2.320 2.400 672,000 1,597,960 2.3779 1.352 1.346 1.352 1.323 1.369 1,178,250 1.3562 2.60%
2013-01-09 0 2.310 2.290 2.310 2.240 2.400 270,000 620,950 2.2998 1.317 1.306 1.317 1.278 1.369 473,404 1.3117 0.43%
2013-01-08 0 2.300 2.300 2.310 2.210 2.350 729,000 1,666,210 2.2856 1.312 1.312 1.317 1.260 1.340 1,278,191 1.3036 4.07%
2013-01-07 0 2.210 2.180 2.200 2.060 2.210 663,000 1,409,510 2.1260 1.260 1.243 1.255 1.175 1.260 1,162,470 1.2125 8.33%
2013-01-04 0 2.040 2.040 2.050 2.040 2.060 154,000 316,020 2.0521 1.163 1.163 1.169 1.163 1.175 270,016 1.1704 -1.45%
2013-01-03 0 2.070 2.060 2.070 2.050 2.090 41,000 84,490 2.0607 1.181 1.175 1.181 1.169 1.192 71,887 1.1753 0.98%
2013-01-02 0 2.050 2.030 2.060 1.960 2.080 236,000 478,890 2.0292 1.169 1.158 1.175 1.118 1.186 413,790 1.1573 1.99%
2012-12-31 0 2.010 1.900 2.010 - - 0 0 - 1.146 1.084 1.146 - - 0 - 0.00%
2012-12-28 0 2.010 2.000 2.010 2.010 2.010 40,000 80,400 2.0100 1.146 1.141 1.146 1.146 1.146 70,134 1.1464 0.50%
2012-12-27 0 2.000 1.980 2.030 1.990 2.030 64,000 127,660 1.9947 1.141 1.129 1.158 1.135 1.158 112,214 1.1376 0.50%
2012-12-24 0 1.990 1.990 2.000 1.980 1.980 5,000 9,900 1.9800 1.135 1.135 1.141 1.129 1.129 8,767 1.1293 0.51%
2012-12-21 0 1.980 1.980 1.990 1.970 2.000 55,000 108,440 1.9716 1.129 1.129 1.135 1.124 1.141 96,434 1.1245 1.02%
2012-12-20 0 1.960 1.960 2.000 1.960 1.980 16,000 31,480 1.9675 1.118 1.118 1.141 1.118 1.129 28,054 1.1221 -1.01%
2012-12-19 0 1.980 1.980 2.020 1.960 1.980 98,000 193,580 1.9753 1.129 1.129 1.152 1.118 1.129 171,828 1.1266 -0.50%
2012-12-18 0 1.990 1.980 1.990 1.970 1.990 156,000 309,580 1.9845 1.135 1.129 1.135 1.124 1.135 273,522 1.1318 1.02%
2012-12-17 0 1.970 1.970 1.990 1.950 2.000 130,000 257,400 1.9800 1.124 1.124 1.135 1.112 1.141 227,935 1.1293 -1.50%
2012-12-14 0 2.000 1.990 2.000 1.990 2.000 113,000 225,970 1.9997 1.141 1.135 1.141 1.135 1.141 198,128 1.1405 0.00%
2012-12-13 0 2.000 2.000 2.020 2.000 2.010 165,000 330,100 2.0006 1.141 1.141 1.152 1.141 1.146 289,302 1.1410 0.00%
2012-12-12 0 2.000 2.000 2.060 1.980 2.080 220,000 452,910 2.0587 1.141 1.141 1.175 1.129 1.186 385,737 1.1741 -0.50%
2012-12-11 0 2.010 2.010 2.030 2.000 2.070 600,000 1,224,000 2.0400 1.146 1.146 1.158 1.141 1.181 1,052,009 1.1635 2.55%
2012-12-10 0 1.960 1.960 1.980 1.900 1.980 65,000 125,130 1.9251 1.118 1.118 1.129 1.084 1.129 113,968 1.0979 3.70%
2012-12-07 0 1.890 1.890 1.950 1.850 1.890 73,000 136,570 1.8708 1.078 1.078 1.112 1.055 1.078 127,994 1.0670 1.61%
2012-12-06 0 1.860 1.860 1.900 1.860 1.890 201,000 376,150 1.8714 1.061 1.061 1.084 1.061 1.078 352,423 1.0673 -1.59%
2012-12-05 0 1.890 1.840 1.890 1.890 1.890 13,000 24,570 1.8900 1.078 1.049 1.078 1.078 1.078 22,794 1.0779 0.53%
2012-12-04 0 1.880 1.830 1.880 - - 0 0 - 1.072 1.044 1.072 - - 0 - 0.00%
2012-12-03 0 1.880 1.840 1.880 1.850 1.880 24,000 44,970 1.8738 1.072 1.049 1.072 1.055 1.072 42,080 1.0687 0.53%
2012-11-30 0 1.870 1.870 1.900 1.870 1.870 8,000 14,960 1.8700 1.067 1.067 1.084 1.067 1.067 14,027 1.0665 -0.53%
2012-11-29 0 1.880 1.850 1.920 1.810 1.920 78,000 146,580 1.8792 1.072 1.055 1.095 1.032 1.095 136,761 1.0718 1.08%
2012-11-28 0 1.860 1.820 1.860 1.820 1.860 51,000 93,500 1.8333 1.061 1.038 1.061 1.038 1.061 89,421 1.0456 -1.06%
2012-11-27 0 1.880 1.830 1.880 1.880 1.880 36,000 67,680 1.8800 1.072 1.044 1.072 1.072 1.072 63,121 1.0722 0.00%
2012-11-26 0 1.880 1.830 1.880 1.880 1.880 30,000 56,400 1.8800 1.072 1.044 1.072 1.072 1.072 52,600 1.0722 1.08%
2012-11-23 0 1.860 1.850 1.860 1.840 1.860 46,000 85,230 1.8528 1.061 1.055 1.061 1.049 1.061 80,654 1.0567 -0.53%
2012-11-22 0 1.870 1.820 1.870 1.810 1.870 23,000 42,410 1.8439 1.067 1.038 1.067 1.032 1.067 40,327 1.0517 0.00%
2012-11-21 0 1.870 1.820 1.960 1.870 1.870 5,000 9,350 1.8700 1.067 1.038 1.118 1.067 1.067 8,767 1.0665 0.00%
2012-11-20 0 1.870 1.870 1.950 - - 0 0 - 1.067 1.067 1.112 - - 0 - 0.54%
2012-11-19 0 1.860 1.860 1.920 1.860 1.880 15,000 27,920 1.8613 1.061 1.061 1.095 1.061 1.072 26,300 1.0616 -1.06%
2012-11-16 0 1.880 1.880 1.990 - - 0 0 - 1.072 1.072 1.135 - - 0 - 0.53%
2012-11-15 0 1.870 1.870 2.000 1.860 1.860 24,000 44,640 1.8600 1.067 1.067 1.141 1.061 1.061 42,080 1.0608 -0.53%
2012-11-14 0 1.880 1.880 1.990 - - 0 0 - 1.072 1.072 1.135 - - 0 - 0.00%
2012-11-13 0 1.880 1.880 1.940 1.880 1.880 20,000 37,600 1.8800 1.072 1.072 1.106 1.072 1.072 35,067 1.0722 -3.59%
2012-11-12 0 1.950 1.890 2.000 - - 0 0 - 1.112 1.078 1.141 - - 0 - 0.00%
2012-11-09 0 1.950 1.950 1.990 1.950 1.950 84,000 163,800 1.9500 1.112 1.112 1.135 1.112 1.112 147,281 1.1122 0.00%
2012-11-08 0 1.950 1.950 1.980 1.950 1.950 176,000 343,200 1.9500 1.112 1.112 1.129 1.112 1.112 308,589 1.1122 0.52%
2012-11-07 0 1.940 1.920 1.950 1.910 1.940 25,000 48,140 1.9256 1.106 1.095 1.112 1.089 1.106 43,834 1.0982 1.04%
2012-11-06 0 1.920 1.920 1.970 1.920 1.970 12,000 23,190 1.9325 1.095 1.095 1.124 1.095 1.124 21,040 1.1022 -2.54%
2012-11-05 0 1.970 1.970 1.980 1.910 1.970 67,000 130,790 1.9521 1.124 1.124 1.129 1.089 1.124 117,474 1.1133 -0.51%
2012-11-02 0 1.980 1.960 1.990 1.980 1.990 29,000 57,620 1.9869 1.129 1.118 1.135 1.129 1.135 50,847 1.1332 3.13%
2012-11-01 0 1.920 1.920 1.940 1.900 1.910 51,000 97,380 1.9094 1.095 1.095 1.106 1.084 1.089 89,421 1.0890 -1.03%
2012-10-31 0 1.940 1.910 1.980 - - 0 0 - 1.106 1.089 1.129 - - 0 - 0.00%
2012-10-30 0 1.940 1.900 1.980 1.940 1.940 10,000 19,400 1.9400 1.106 1.084 1.129 1.106 1.106 17,533 1.1065 0.00%
2012-10-29 0 1.940 1.920 1.940 1.940 2.000 93,000 182,660 1.9641 1.106 1.095 1.106 1.106 1.141 163,061 1.1202 -3.00%
2012-10-26 0 2.000 1.980 2.040 1.980 2.100 219,000 441,720 2.0170 1.141 1.129 1.163 1.129 1.198 383,983 1.1504 2.56%
2012-10-25 0 1.950 1.910 1.960 1.900 2.050 82,000 162,910 1.9867 1.112 1.089 1.118 1.084 1.169 143,775 1.1331 -2.50%
2012-10-24 0 2.000 1.980 2.050 1.950 2.000 37,000 72,850 1.9689 1.141 1.129 1.169 1.112 1.141 64,874 1.1229 2.56%
2012-10-22 0 1.950 1.900 1.960 1.910 1.950 32,000 62,240 1.9450 1.112 1.084 1.118 1.089 1.112 56,107 1.1093 1.04%
2012-10-19 0 1.930 1.930 1.980 1.930 1.930 7,000 13,510 1.9300 1.101 1.101 1.129 1.101 1.101 12,273 1.1008 -0.52%
2012-10-18 0 1.940 1.940 2.000 1.930 1.960 75,000 145,930 1.9457 1.106 1.106 1.141 1.101 1.118 131,501 1.1097 0.52%
2012-10-17 0 1.930 1.900 1.930 1.900 1.950 10,000 19,250 1.9250 1.101 1.084 1.101 1.084 1.112 17,533 1.0979 2.66%
2012-10-16 0 1.880 1.880 1.900 1.880 1.880 15,000 28,200 1.8800 1.072 1.072 1.084 1.072 1.072 26,300 1.0722 2.17%
2012-10-15 0 1.840 1.840 1.900 1.840 1.860 78,000 144,140 1.8479 1.049 1.049 1.084 1.049 1.061 136,761 1.0540 -1.08%
2012-10-12 0 1.860 1.800 1.860 1.860 1.860 26,000 48,360 1.8600 1.061 1.027 1.061 1.061 1.061 45,587 1.0608 0.00%
2012-10-11 0 1.860 1.800 1.860 - - 0 0 - 1.061 1.027 1.061 - - 0 - 0.00%
2012-10-10 0 1.860 1.800 1.860 - - 0 0 - 1.061 1.027 1.061 - - 0 - 0.00%
2012-10-09 0 1.860 1.800 1.860 - - 0 0 - 1.061 1.027 1.061 - - 0 - 0.00%
2012-10-08 0 1.860 1.780 1.860 - - 0 0 - 1.061 1.015 1.061 - - 0 - 0.00%
2012-10-05 0 1.860 1.810 1.860 1.860 1.860 2,000 3,720 1.8600 1.061 1.032 1.061 1.061 1.061 3,507 1.0608 0.00%
2012-10-04 0 1.860 1.770 1.860 - - 0 0 - 1.061 1.009 1.061 - - 0 - 0.00%
2012-10-03 0 1.860 1.780 1.860 - - 0 0 - 1.061 1.015 1.061 - - 0 - 0.00%
2012-09-28 0 1.860 1.800 1.940 - - 0 0 - 1.061 1.027 1.106 - - 0 - 0.00%
2012-09-27 0 1.860 1.820 1.880 1.860 1.860 9,000 16,740 1.8600 1.061 1.038 1.072 1.061 1.061 15,780 1.0608 0.00%
2012-09-26 0 1.860 1.800 1.860 - - 0 0 - 1.061 1.027 1.061 - - 0 - 0.00%
2012-09-25 0 1.860 1.790 1.860 1.790 1.900 39,000 72,440 1.8574 1.061 1.021 1.061 1.021 1.084 68,381 1.0594 1.09%
2012-09-24 0 1.840 1.790 1.930 1.840 1.840 60,000 110,400 1.8400 1.049 1.021 1.101 1.049 1.049 105,201 1.0494 0.00%
2012-09-21 0 1.840 1.840 1.900 - - 0 0 - 1.049 1.049 1.084 - - 0 - 0.00%
2012-09-20 0 1.840 1.770 1.840 1.820 1.840 81,000 148,440 1.8326 1.049 1.009 1.049 1.038 1.049 142,021 1.0452 1.10%
2012-09-19 0 1.820 1.780 1.820 - - 0 0 - 1.038 1.015 1.038 - - 0 - 0.00%
2012-09-18 0 1.820 1.790 1.820 - - 0 0 - 1.038 1.021 1.038 - - 0 - 0.00%
2012-09-17 0 1.820 1.820 1.840 1.820 1.850 22,000 40,520 1.8418 1.038 1.038 1.049 1.038 1.055 38,574 1.0505 -1.62%
2012-09-14 0 1.850 1.830 1.850 1.850 1.850 63,000 116,280 1.8457 1.055 1.044 1.055 1.055 1.055 110,461 1.0527 1.65%
2012-09-13 0 1.820 1.820 1.950 - - 0 0 - 1.038 1.038 1.112 - - 0 - 0.00%
2012-09-12 0 1.820 1.820 1.860 1.820 1.860 108,000 196,780 1.8220 1.038 1.038 1.061 1.038 1.061 189,362 1.0392 -1.62%
2012-09-11 0 1.850 1.800 1.850 - - 0 0 - 1.055 1.027 1.055 - - 0 - 0.00%
2012-09-10 0 1.850 1.850 1.860 1.790 1.850 29,000 53,280 1.8372 1.055 1.055 1.061 1.021 1.055 50,847 1.0478 3.35%
2012-09-07 0 1.790 1.790 1.810 1.780 1.800 40,000 71,480 1.7870 1.021 1.021 1.032 1.015 1.027 70,134 1.0192 1.13%
2012-09-06 0 1.770 1.770 1.800 1.770 1.770 14,000 24,780 1.7700 1.009 1.009 1.027 1.009 1.009 24,547 1.0095 -1.12%
2012-09-05 0 1.790 1.770 1.790 1.790 1.790 6,000 10,740 1.7900 1.021 1.009 1.021 1.021 1.021 10,520 1.0209 0.56%
2012-09-04 0 1.780 1.780 1.800 1.770 1.800 25,000 44,780 1.7912 1.015 1.015 1.027 1.009 1.027 43,834 1.0216 0.56%
2012-09-03 0 1.770 1.770 1.950 1.750 1.850 78,000 137,950 1.7686 1.009 1.009 1.112 0.998 1.055 136,761 1.0087 -4.32%
2012-08-31 0 1.850 1.850 1.960 1.850 1.860 20,000 37,020 1.8510 1.055 1.055 1.118 1.055 1.061 35,067 1.0557 -3.14%
2012-08-30 0 1.910 1.910 1.950 1.910 1.910 19,000 36,290 1.9100 1.089 1.089 1.112 1.089 1.089 33,314 1.0893 0.00%
2012-08-29 0 1.910 1.860 1.910 - - 0 0 - 1.089 1.061 1.089 - - 0 - 0.00%
2012-08-28 0 1.910 1.910 1.940 1.820 1.910 22,000 41,750 1.8977 1.089 1.089 1.106 1.038 1.089 38,574 1.0823 -1.55%
2012-08-27 0 1.940 1.910 1.940 1.940 1.940 10,000 19,400 1.9400 1.106 1.089 1.106 1.106 1.106 17,533 1.1065 0.00%
2012-08-24 0 1.940 1.870 1.960 1.940 1.940 22,000 42,680 1.9400 1.106 1.067 1.118 1.106 1.106 38,574 1.1065 0.00%
2012-08-23 0 1.940 1.910 1.940 1.900 1.950 10,000 19,300 1.9300 1.106 1.089 1.106 1.084 1.112 17,533 1.1008 2.11%
2012-08-22 0 1.900 1.850 1.900 - - 0 0 - 1.084 1.055 1.084 - - 0 - 0.00%
2012-08-21 0 1.900 1.900 1.980 1.890 1.900 38,000 72,030 1.8955 1.084 1.084 1.129 1.078 1.084 66,627 1.0811 1.06%
2012-08-20 0 1.880 1.850 1.880 1.880 1.910 35,000 66,400 1.8971 1.072 1.055 1.072 1.072 1.089 61,367 1.0820 0.00%
2012-08-17 0 1.880 1.880 1.900 1.880 1.890 53,000 100,050 1.8877 1.072 1.072 1.084 1.072 1.078 92,927 1.0766 0.00%
2012-08-16 0 1.880 1.880 1.950 1.860 1.880 31,000 57,680 1.8606 1.072 1.072 1.112 1.061 1.072 54,354 1.0612 -1.05%
2012-08-15 0 1.900 1.900 1.960 1.900 1.910 30,000 57,020 1.9007 1.084 1.084 1.118 1.084 1.089 52,600 1.0840 -2.56%
2012-08-14 0 1.950 1.950 1.960 1.950 1.950 4,000 7,800 1.9500 1.112 1.112 1.118 1.112 1.112 7,013 1.1122 0.00%
2012-08-13 0 1.950 1.920 1.950 1.910 1.960 3,549,000 7,024,010 1.9792 1.112 1.095 1.112 1.089 1.118 6,222,634 1.1288 -0.51%
2012-08-10 0 1.960 1.910 1.960 1.960 1.960 3,000 5,880 1.9600 1.118 1.089 1.118 1.118 1.118 5,260 1.1179 0.00%
2012-08-09 0 1.960 1.920 1.960 1.920 1.960 11,000 21,320 1.9382 1.118 1.095 1.118 1.095 1.118 19,287 1.1054 0.00%
2012-08-08 0 1.960 1.930 1.980 1.950 1.990 43,000 83,910 1.9514 1.118 1.101 1.129 1.112 1.135 75,394 1.1130 -1.01%
2012-08-07 0 1.980 1.970 1.980 1.940 1.990 46,000 89,900 1.9543 1.129 1.124 1.129 1.106 1.135 80,654 1.1146 -0.50%
2012-08-06 0 1.990 1.950 2.020 1.990 1.990 12,000 23,880 1.9900 1.135 1.112 1.152 1.135 1.135 21,040 1.1350 -1.49%
2012-08-03 0 2.020 2.020 2.030 1.900 1.980 95,000 184,800 1.9453 1.152 1.152 1.158 1.084 1.129 166,568 1.1095 -1.46%
2012-08-02 0 2.050 2.020 2.050 2.050 2.050 52,000 106,600 2.0500 1.169 1.152 1.169 1.169 1.169 91,174 1.1692 0.00%
2012-08-01 0 2.050 2.040 2.050 2.050 2.120 142,000 296,010 2.0846 1.169 1.163 1.169 1.169 1.209 248,975 1.1889 1.49%
2012-07-31 0 2.020 2.010 2.040 2.000 2.040 128,000 258,470 2.0193 1.152 1.146 1.163 1.141 1.163 224,429 1.1517 -1.46%
2012-07-30 0 2.050 2.050 2.070 2.020 2.200 159,000 334,570 2.1042 1.169 1.169 1.181 1.152 1.255 278,782 1.2001 -4.65%
2012-07-27 0 2.150 2.150 2.180 2.070 2.210 224,000 482,020 2.1519 1.226 1.226 1.243 1.181 1.260 392,750 1.2273 -1.38%
2012-07-26 0 2.180 2.130 2.150 2.110 2.240 294,000 636,870 2.1662 1.243 1.215 1.226 1.203 1.278 515,484 1.2355 3.32%
2012-07-25 0 2.110 2.080 2.110 2.080 2.170 462,000 982,590 2.1268 1.203 1.186 1.203 1.186 1.238 810,047 1.2130 7.11%
2012-07-24 0 1.970 1.890 1.990 1.970 1.970 10,000 19,700 1.9700 1.124 1.078 1.135 1.124 1.124 17,533 1.1236 -1.01%
2012-07-23 0 1.990 1.870 1.990 1.970 1.990 10,000 19,860 1.9860 1.135 1.067 1.135 1.124 1.135 17,533 1.1327 1.02%
2012-07-20 0 1.970 1.830 1.980 - - 0 0 - 1.124 1.044 1.129 - - 0 - 0.00%
2012-07-19 0 1.970 1.850 1.970 - - 0 0 - 1.124 1.055 1.124 - - 0 - -0.51%
2012-07-18 0 1.980 1.840 2.000 - - 0 0 - 1.129 1.049 1.141 - - 0 - 0.00%
2012-07-17 0 1.980 1.950 1.990 1.960 1.980 223,000 438,940 1.9683 1.129 1.112 1.135 1.118 1.129 390,997 1.1226 2.59%
2012-07-16 0 1.930 1.840 1.930 1.950 1.960 7,000 13,670 1.9529 1.101 1.049 1.101 1.112 1.118 12,273 1.1138 4.32%
2012-07-13 0 1.850 1.830 1.960 1.850 1.860 18,000 33,450 1.8583 1.055 1.044 1.118 1.055 1.061 31,560 1.0599 1.09%
2012-07-12 0 1.830 1.820 1.870 1.790 1.950 105,095 192,599 1.8326 1.044 1.038 1.067 1.021 1.112 184,268 1.0452 -1.08%
2012-07-11 0 1.850 1.800 2.030 - - 0 0 - 1.055 1.027 1.158 - - 0 - 0.00%
2012-07-10 0 1.850 1.800 1.850 - - 0 0 - 1.055 1.027 1.055 - - 0 - 0.00%
2012-07-09 0 1.850 1.830 1.850 - - 0 0 - 1.055 1.044 1.055 - - 0 - 0.00%
2012-07-06 0 1.850 1.840 1.850 - - 0 0 - 1.055 1.049 1.055 - - 0 - 0.00%
2012-07-05 0 1.850 1.830 1.950 - - 0 0 - 1.055 1.044 1.112 - - 0 - 0.00%
2012-07-04 0 1.850 1.820 1.900 - - 0 0 - 1.055 1.038 1.084 - - 0 - 0.00%
2012-07-03 0 1.850 1.840 1.900 1.850 1.850 6,000 11,100 1.8500 1.055 1.049 1.084 1.055 1.055 10,520 1.0551 1.09%
2012-06-29 0 1.830 1.800 1.850 1.830 1.830 12,000 21,960 1.8300 1.044 1.027 1.055 1.044 1.044 21,040 1.0437 1.10%
2012-06-28 0 1.810 1.780 1.830 1.790 1.810 47,000 84,210 1.7917 1.032 1.015 1.044 1.021 1.032 82,407 1.0219 -2.16%
2012-06-27 0 1.850 1.820 1.900 - - 0 0 - 1.055 1.038 1.084 - - 0 - 0.00%
2012-06-26 0 1.850 1.810 1.960 1.800 1.850 12,000 21,700 1.8083 1.055 1.032 1.118 1.027 1.055 21,040 1.0314 -2.63%
2012-06-25 0 1.900 1.820 2.090 1.860 1.900 16,000 29,880 1.8675 1.084 1.038 1.192 1.061 1.084 28,054 1.0651 0.00%
2012-06-22 0 1.900 1.820 1.950 1.900 1.910 38,000 72,280 1.9021 1.084 1.038 1.112 1.084 1.089 66,627 1.0848 -1.55%
2012-06-21 0 1.930 1.910 1.930 - - 0 0 - 1.101 1.089 1.101 - - 0 - 0.00%
2012-06-20 0 1.930 1.930 1.950 1.930 1.930 38,000 73,340 1.9300 1.101 1.101 1.112 1.101 1.101 66,627 1.1008 0.00%
2012-06-19 0 1.930 1.930 1.960 1.930 1.930 15,000 28,950 1.9300 1.101 1.101 1.118 1.101 1.101 26,300 1.1008 0.00%
2012-06-18 0 1.930 1.930 1.940 1.930 1.930 8,000 15,440 1.9300 1.101 1.101 1.106 1.101 1.101 14,027 1.1008 2.12%
2012-06-15 0 1.890 1.880 1.990 1.800 1.900 75,000 141,500 1.8867 1.078 1.072 1.135 1.027 1.084 131,501 1.0760 5.00%
2012-06-14 0 1.800 1.790 2.040 - - 0 0 - 1.027 1.021 1.163 - - 0 - 0.00%
2012-06-13 0 1.800 1.800 1.910 1.780 1.830 25,000 45,000 1.8000 1.027 1.027 1.089 1.015 1.044 43,834 1.0266 0.56%
2012-06-12 0 1.790 1.790 1.820 1.780 1.780 10,000 17,800 1.7800 1.021 1.021 1.038 1.015 1.015 17,533 1.0152 -3.76%
2012-06-11 0 1.860 1.780 2.020 - - 0 0 - 1.061 1.015 1.152 - - 0 - 0.00%
2012-06-08 0 1.860 1.750 2.000 - - 0 0 - 1.061 0.998 1.141 - - 0 - 0.00%
2012-06-07 0 1.860 1.810 1.860 1.800 1.860 24,000 44,400 1.8500 1.061 1.032 1.061 1.027 1.061 42,080 1.0551 3.33%
2012-06-06 0 1.800 1.800 1.850 1.780 1.800 83,000 148,420 1.7882 1.027 1.027 1.055 1.015 1.027 145,528 1.0199 -1.10%
2012-06-05 0 1.820 1.820 1.950 1.810 1.850 83,000 151,950 1.8307 1.038 1.038 1.112 1.032 1.055 145,528 1.0441 -3.19%
2012-06-04 0 1.880 1.850 1.940 1.880 1.880 48,000 90,240 1.8800 1.072 1.055 1.106 1.072 1.072 84,161 1.0722 0.53%
2012-06-01 0 1.870 1.860 2.000 1.870 1.900 92,000 172,340 1.8733 1.067 1.061 1.141 1.067 1.084 161,308 1.0684 -3.11%
2012-05-31 0 1.930 1.900 1.970 - - 0 0 - 1.101 1.084 1.124 - - 0 - 0.00%
2012-05-30 0 1.930 1.900 2.140 - - 0 0 - 1.101 1.084 1.221 - - 0 - 0.00%
2012-05-29 0 1.930 1.930 2.000 1.750 1.930 72,000 131,840 1.8311 1.101 1.101 1.141 0.998 1.101 126,241 1.0444 -1.03%
2012-05-28 0 1.950 1.890 2.120 1.850 1.950 18,000 34,100 1.8944 1.112 1.078 1.209 1.055 1.112 31,560 1.0805 0.00%
2012-05-25 0 1.950 1.950 2.210 1.950 1.960 10,000 19,580 1.9580 1.112 1.112 1.260 1.112 1.118 17,533 1.1167 0.00%
2012-05-24 0 1.950 1.950 2.070 - - 0 0 - 1.112 1.112 1.181 - - 0 - 0.00%
2012-05-23 0 1.950 1.950 2.090 1.950 1.950 12,343 24,037 1.9474 1.112 1.112 1.192 1.112 1.112 21,642 1.1107 -0.51%
2012-05-22 0 1.960 1.900 2.070 - - 0 0 - 1.118 1.084 1.181 - - 0 - 0.00%
2012-05-21 0 1.960 1.960 2.090 1.850 1.960 33,000 64,390 1.9512 1.118 1.118 1.192 1.055 1.118 57,860 1.1128 -2.00%
2012-05-18 0 2.000 1.950 2.000 - - 1,000 2,000 2.0000 1.141 1.112 1.141 - - 1,753 1.1407 -2.91%
2012-05-17 0 2.060 2.060 2.290 1.830 2.000 71,000 138,820 1.9552 1.175 1.175 1.306 1.044 1.141 124,488 1.1151 6.19%
2012-05-16 0 1.940 1.940 2.000 1.910 1.910 3,000 5,730 1.9100 1.106 1.106 1.141 1.089 1.089 5,260 1.0893 -3.48%
2012-05-15 0 2.010 2.010 2.140 2.010 2.040 130,610 267,919 2.0513 1.146 1.146 1.221 1.146 1.163 229,005 1.1699 -2.43%
2012-05-14 0 2.060 2.060 2.140 2.060 2.100 122,000 254,310 2.0845 1.175 1.175 1.221 1.175 1.198 213,909 1.1889 1.48%
2012-05-11 0 2.030 2.000 2.030 2.030 2.100 126,000 257,430 2.0431 1.158 1.141 1.158 1.158 1.198 220,922 1.1653 -1.93%
2012-05-10 0 2.070 2.040 2.070 2.050 2.080 65,000 136,200 2.0954 1.181 1.163 1.181 1.169 1.186 113,968 1.1951 -5.91%
2012-05-09 0 2.200 2.120 2.200 2.100 2.200 115,000 247,440 2.1517 1.255 1.209 1.255 1.198 1.255 201,635 1.2272 2.10%
2012-05-08 0 2.200 2.200 2.250 2.200 2.200 9,000 19,800 2.2000 1.229 1.229 1.257 1.229 1.229 16,112 1.2289 -1.35%
2012-05-07 0 2.230 2.150 2.230 2.200 2.250 70,000 155,440 2.2206 1.246 1.201 1.246 1.229 1.257 125,314 1.2404 2.29%
2012-05-04 0 2.180 2.110 2.180 2.180 2.230 44,000 96,120 2.1845 1.218 1.179 1.218 1.218 1.246 78,769 1.2203 -0.91%
2012-05-03 0 2.200 2.100 2.200 - - 6,000 12,600 2.1000 1.229 1.173 1.229 - - 10,741 1.1731 0.00%
2012-05-02 0 2.200 2.200 2.250 - - 0 0 - 1.229 1.229 1.257 - - 0 - 0.00%
2012-04-30 0 2.200 2.040 2.220 - - 0 0 - 1.229 1.140 1.240 - - 0 - 0.00%
2012-04-27 0 2.200 2.070 2.240 2.200 2.200 2,000 4,400 2.2000 1.229 1.156 1.251 1.229 1.229 3,580 1.2289 0.00%
2012-04-26 0 2.200 2.010 2.200 2.200 2.240 58,000 128,600 2.2172 1.229 1.123 1.229 1.229 1.251 103,832 1.2385 0.00%
2012-04-25 0 2.200 2.050 2.230 2.120 2.200 7,000 15,440 2.2057 1.229 1.145 1.246 1.184 1.229 12,531 1.2321 3.77%
2012-04-24 0 2.120 2.010 2.250 - - 0 0 - 1.184 1.123 1.257 - - 0 - 0.00%
2012-04-23 0 2.120 2.010 2.140 - - 0 0 - 1.184 1.123 1.195 - - 0 - 0.00%
2012-04-20 0 2.120 2.030 2.230 - - 0 0 - 1.184 1.134 1.246 - - 0 - 0.00%
2012-04-19 0 2.120 2.050 2.120 2.120 2.130 60,000 127,300 2.1217 1.184 1.145 1.184 1.184 1.190 107,412 1.1852 0.00%
2012-04-18 0 2.120 2.100 2.240 - - 0 0 - 1.184 1.173 1.251 - - 0 - 0.00%
2012-04-17 0 2.120 2.010 2.220 - - 0 0 - 1.184 1.123 1.240 - - 0 - 0.00%
2012-04-16 0 2.120 2.120 2.150 2.120 2.120 22,000 46,730 2.1241 1.184 1.184 1.201 1.184 1.184 39,384 1.1865 2.42%
2012-04-13 0 2.070 2.070 2.270 2.010 2.190 94,032 200,977 2.1373 1.156 1.156 1.268 1.123 1.223 168,336 1.1939 -8.00%
2012-04-12 0 2.250 2.250 2.270 2.160 2.220 104,000 226,050 2.1736 1.257 1.257 1.268 1.207 1.240 186,181 1.2141 2.74%
2012-04-11 0 2.190 2.130 2.250 2.190 2.250 16,000 35,640 2.2275 1.223 1.190 1.257 1.223 1.257 28,643 1.2443 1.86%
2012-04-10 0 2.150 2.110 2.350 - - 0 0 - 1.201 1.179 1.313 - - 0 - 0.00%
2012-04-05 0 2.150 2.100 2.150 2.150 2.150 20,000 43,000 2.1500 1.201 1.173 1.201 1.201 1.201 35,804 1.2010 1.90%
2012-04-03 0 2.110 2.100 2.110 - - 0 0 - 1.179 1.173 1.179 - - 0 - 0.48%
2012-04-02 0 2.100 2.100 2.120 2.100 2.120 96,000 202,600 2.1104 1.173 1.173 1.184 1.173 1.184 171,859 1.1789 -2.78%
2012-03-30 0 2.160 2.200 2.250 2.160 2.200 67,000 145,130 2.1661 1.207 1.229 1.257 1.207 1.229 119,943 1.2100 -1.82%
2012-03-29 0 2.200 2.200 2.220 2.120 2.150 88,000 188,500 2.1420 1.229 1.229 1.240 1.184 1.201 157,538 1.1965 -2.22%
2012-03-28 0 2.250 2.250 2.280 2.100 2.250 18,000 38,900 2.1611 1.257 1.257 1.274 1.173 1.257 32,224 1.2072 1.35%
2012-03-27 0 2.220 2.160 2.270 - - 0 0 - 1.240 1.207 1.268 - - 0 - 0.00%
2012-03-26 0 2.220 2.120 2.240 - - 0 0 - 1.240 1.184 1.251 - - 0 - 0.00%
2012-03-23 0 2.220 2.150 2.220 2.220 2.220 10,000 22,200 2.2200 1.240 1.201 1.240 1.240 1.240 17,902 1.2401 -0.89%
2012-03-22 0 2.240 2.100 2.240 2.230 2.250 54,000 120,960 2.2400 1.251 1.173 1.251 1.246 1.257 96,671 1.2513 6.67%
2012-03-21 0 2.100 2.100 2.150 2.100 2.100 1,000 2,100 2.1000 1.173 1.173 1.201 1.173 1.173 1,790 1.1731 0.00%
2012-03-20 0 2.100 2.090 2.230 2.100 2.140 64,000 134,960 2.1088 1.173 1.167 1.246 1.173 1.195 114,573 1.1779 -3.23%
2012-03-19 0 2.170 2.150 2.170 2.150 2.170 26,000 56,020 2.1546 1.212 1.201 1.212 1.201 1.212 46,545 1.2036 0.93%
2012-03-16 0 2.150 2.150 2.200 2.150 2.150 20,000 43,000 2.1500 1.201 1.201 1.229 1.201 1.201 35,804 1.2010 -2.27%
2012-03-15 0 2.200 2.190 2.200 2.200 2.250 49,000 109,050 2.2255 1.229 1.223 1.229 1.229 1.257 87,720 1.2432 -4.35%
2012-03-14 0 2.300 2.260 2.300 2.320 2.330 16,000 37,130 2.3206 1.285 1.262 1.285 1.296 1.302 28,643 1.2963 1.77%
2012-03-13 0 2.260 2.250 2.260 2.250 2.320 95,000 215,520 2.2686 1.262 1.257 1.262 1.257 1.296 170,069 1.2672 -1.31%
2012-03-12 0 2.290 2.290 2.350 2.280 2.430 45,000 105,090 2.3353 1.279 1.279 1.313 1.274 1.357 80,559 1.3045 -0.43%
2012-03-09 0 2.300 2.290 2.300 2.290 2.350 130,000 299,680 2.3052 1.285 1.279 1.285 1.279 1.313 232,726 1.2877 0.44%
2012-03-08 0 2.290 2.270 2.290 2.200 2.310 126,000 289,930 2.3010 1.279 1.268 1.279 1.229 1.290 225,565 1.2853 8.53%
2012-03-07 0 2.110 2.110 2.200 2.000 2.200 88,000 183,600 2.0864 1.179 1.179 1.229 1.117 1.229 157,538 1.1654 -5.38%
2012-03-06 0 2.230 2.150 2.230 2.240 2.300 110,000 250,180 2.2744 1.246 1.201 1.246 1.251 1.285 196,922 1.2705 -3.04%
2012-03-05 0 2.300 2.300 2.350 2.300 2.330 99,000 228,040 2.3034 1.285 1.285 1.313 1.285 1.302 177,230 1.2867 -1.29%
2012-03-02 0 2.330 2.330 2.350 2.270 2.350 103,000 235,820 2.2895 1.302 1.302 1.313 1.268 1.313 184,391 1.2789 2.19%
2012-03-01 0 2.280 2.260 2.340 2.260 2.300 104,000 238,080 2.2892 1.274 1.262 1.307 1.262 1.285 186,181 1.2788 -2.98%
2012-02-29 0 2.350 2.320 2.350 2.400 2.430 85,000 204,730 2.4086 1.313 1.296 1.313 1.341 1.357 152,167 1.3454 -1.67%
2012-02-28 0 2.390 2.350 2.390 2.390 2.390 78,000 186,420 2.3900 1.335 1.313 1.335 1.335 1.335 139,636 1.3350 0.00%
2012-02-27 0 2.390 2.390 2.410 2.350 2.430 482,000 1,149,200 2.3842 1.335 1.335 1.346 1.313 1.357 862,877 1.3318 8.14%
2012-02-24 0 2.210 2.190 2.210 2.180 2.220 63,000 139,150 2.2087 1.234 1.223 1.234 1.218 1.240 112,783 1.2338 3.27%
2012-02-23 0 2.140 2.140 2.280 2.130 2.180 18,000 39,020 2.1678 1.195 1.195 1.274 1.190 1.218 32,224 1.2109 -6.14%
2012-02-22 0 2.280 2.140 2.280 - - 0 0 - 1.274 1.195 1.274 - - 0 - -0.87%
2012-02-21 0 2.300 2.120 2.300 - - 0 0 - 1.285 1.184 1.285 - - 0 - -0.86%
2012-02-20 0 2.320 2.170 2.350 2.170 2.320 30,000 68,800 2.2933 1.296 1.212 1.313 1.212 1.296 53,706 1.2810 7.41%
2012-02-17 0 2.160 2.160 2.290 2.150 2.160 19,000 40,870 2.1511 1.207 1.207 1.279 1.201 1.207 34,014 1.2016 0.47%
2012-02-16 0 2.150 2.150 2.300 2.140 2.360 11,000 23,760 2.1600 1.201 1.201 1.285 1.195 1.318 19,692 1.2066 -4.87%
2012-02-15 0 2.260 2.250 2.360 2.250 2.260 25,000 56,450 2.2580 1.262 1.257 1.318 1.257 1.262 44,755 1.2613 0.89%
2012-02-14 0 2.240 2.230 2.360 2.240 2.240 22,000 49,280 2.2400 1.251 1.246 1.318 1.251 1.251 39,384 1.2513 0.00%
2012-02-13 0 2.240 2.240 2.360 2.220 2.290 45,000 101,640 2.2587 1.251 1.251 1.318 1.240 1.279 80,559 1.2617 -2.18%
2012-02-10 0 2.290 2.230 2.300 2.290 2.360 67,000 155,680 2.3236 1.279 1.246 1.285 1.279 1.318 119,943 1.2979 -2.55%
2012-02-09 0 2.350 2.310 2.350 2.190 2.350 62,000 140,660 2.2687 1.313 1.290 1.313 1.223 1.313 110,992 1.2673 4.44%
2012-02-08 0 2.250 2.180 2.250 2.200 2.250 28,000 62,600 2.2357 1.257 1.218 1.257 1.229 1.257 50,126 1.2489 4.65%
2012-02-07 0 2.150 2.150 2.220 2.050 2.180 40,120 86,084 2.1457 1.201 1.201 1.240 1.145 1.218 71,823 1.1986 -3.15%
2012-02-06 0 2.220 2.220 2.300 2.220 2.380 81,000 185,540 2.2906 1.240 1.240 1.285 1.240 1.329 145,006 1.2795 -4.31%
2012-02-03 0 2.320 2.300 2.320 2.160 2.360 120,000 273,890 2.2824 1.296 1.285 1.296 1.207 1.318 214,824 1.2750 7.41%
2012-02-02 0 2.160 2.120 2.160 2.110 2.160 168,000 361,440 2.1514 1.207 1.184 1.207 1.179 1.207 300,754 1.2018 8.00%
2012-02-01 0 2.000 1.960 2.130 - - 0 0 - 1.117 1.095 1.190 - - 0 - 0.00%
2012-01-31 0 2.000 1.960 2.110 - - 0 0 - 1.117 1.095 1.179 - - 0 - 0.00%
2012-01-30 0 2.000 1.990 2.130 - - 0 0 - 1.117 1.112 1.190 - - 0 - 0.00%
2012-01-27 0 2.000 1.930 2.000 2.000 2.000 1,000 2,000 2.0000 1.117 1.078 1.117 1.117 1.117 1,790 1.1172 0.00%
2012-01-26 0 2.000 1.910 2.170 - - 0 0 - 1.117 1.067 1.212 - - 0 - 0.00%
2012-01-20 0 2.000 1.990 2.060 - - 0 0 - 1.117 1.112 1.151 - - 0 - 0.00%
2012-01-19 0 2.000 1.900 2.080 - - 0 0 - 1.117 1.061 1.162 - - 0 - 0.00%
2012-01-18 0 2.000 1.910 2.060 2.000 2.000 19,000 38,000 2.0000 1.117 1.067 1.151 1.117 1.117 34,014 1.1172 1.01%
2012-01-17 0 1.980 1.900 2.000 - - 0 0 - 1.106 1.061 1.117 - - 0 - 0.00%
2012-01-16 0 1.980 1.830 2.080 - - 0 0 - 1.106 1.022 1.162 - - 0 - 0.00%
2012-01-13 0 1.980 1.870 2.020 - - 0 0 - 1.106 1.045 1.128 - - 0 - 0.00%
2012-01-12 0 1.980 1.910 1.980 1.980 1.990 14,000 27,730 1.9807 1.106 1.067 1.106 1.106 1.112 25,063 1.1064 0.00%
2012-01-11 0 1.980 1.860 2.000 - - 0 0 - 1.106 1.039 1.117 - - 0 - 0.00%
2012-01-10 0 1.980 1.790 2.000 - - 0 0 - 1.106 1.000 1.117 - - 0 - 0.00%
2012-01-09 0 1.980 1.810 1.980 - - 0 0 - 1.106 1.011 1.106 - - 0 - -2.94%
2012-01-06 0 2.040 1.780 2.040 - - 0 0 - 1.140 0.994 1.140 - - 0 - 0.00%
2012-01-05 0 2.040 1.910 2.040 - - 0 0 - 1.140 1.067 1.140 - - 0 - -0.97%
2012-01-04 0 2.060 1.920 2.060 - - 0 0 - 1.151 1.073 1.151 - - 0 - -0.48%
2012-01-03 0 2.070 2.070 2.080 1.850 2.070 54,000 110,260 2.0419 1.156 1.156 1.162 1.033 1.156 96,671 1.1406 4.02%
2011-12-30 0 1.990 1.970 2.020 - - 0 0 - 1.112 1.100 1.128 - - 0 - 0.00%
2011-12-29 0 1.990 1.970 1.990 1.970 2.000 22,000 43,940 1.9973 1.112 1.100 1.112 1.100 1.117 39,384 1.1157 1.02%
2011-12-28 0 1.970 1.890 2.010 - - 0 0 - 1.100 1.056 1.123 - - 0 - 0.00%
2011-12-23 0 1.970 1.970 2.040 1.970 1.970 16,000 31,520 1.9700 1.100 1.100 1.140 1.100 1.100 28,643 1.1004 -0.51%
2011-12-22 0 1.980 1.860 2.070 - - 0 0 - 1.106 1.039 1.156 - - 0 - 0.00%
2011-12-21 0 1.980 1.880 2.080 - - 0 0 - 1.106 1.050 1.162 - - 0 - 0.00%
2011-12-20 0 1.980 1.920 2.060 - - 0 0 - 1.106 1.073 1.151 - - 0 - 0.00%
2011-12-19 0 1.980 1.920 1.980 1.910 1.980 26,000 50,720 1.9508 1.106 1.073 1.106 1.067 1.106 46,545 1.0897 -1.00%
2011-12-16 0 2.000 1.880 2.000 - - 0 0 - 1.117 1.050 1.117 - - 0 - 0.00%
2011-12-15 0 2.000 1.880 2.000 2.000 2.000 5,000 10,000 2.0000 1.117 1.050 1.117 1.117 1.117 8,951 1.1172 0.50%
2011-12-14 0 1.990 1.920 2.040 - - 0 0 - 1.112 1.073 1.140 - - 0 - 0.00%
2011-12-13 0 1.990 1.940 2.010 1.990 2.000 12,000 23,900 1.9917 1.112 1.084 1.123 1.112 1.117 21,482 1.1125 -0.50%
2011-12-12 0 2.000 2.000 - 2.000 2.070 23,000 46,850 2.0370 1.117 1.117 - 1.117 1.156 41,175 1.1378 -0.99%
2011-12-09 0 2.020 2.000 2.020 2.030 2.030 10,000 20,300 2.0300 1.128 1.117 1.128 1.134 1.134 17,902 1.1340 2.54%
2011-12-08 0 1.970 1.900 2.060 - - 0 0 - 1.100 1.061 1.151 - - 0 - 0.00%
2011-12-07 0 1.970 1.920 2.040 1.820 1.970 18,000 33,780 1.8767 1.100 1.073 1.140 1.017 1.100 32,224 1.0483 0.51%
2011-12-06 0 1.960 1.890 2.020 - - 0 0 - 1.095 1.056 1.128 - - 0 - 0.00%
2011-12-05 0 1.960 1.950 2.020 1.960 1.960 20,000 39,200 1.9600 1.095 1.089 1.128 1.095 1.095 35,804 1.0948 -2.97%
2011-12-02 0 2.020 1.960 2.200 - - 0 0 - 1.128 1.095 1.229 - - 0 - 0.00%
2011-12-01 0 2.020 2.020 2.100 2.020 2.100 63,000 129,720 2.0590 1.128 1.128 1.173 1.128 1.173 112,783 1.1502 0.00%
2011-11-30 0 2.020 1.970 2.020 - - 0 0 - 1.128 1.100 1.128 - - 0 - -1.46%
2011-11-29 0 2.050 1.970 2.050 2.050 2.050 9,000 18,450 2.0500 1.145 1.100 1.145 1.145 1.145 16,112 1.1451 -3.30%
2011-11-28 0 2.120 2.100 2.230 - - 0 0 - 1.184 1.173 1.246 - - 0 - 0.00%
2011-11-25 0 2.120 2.120 2.140 2.100 2.120 50,000 105,600 2.1120 1.184 1.184 1.195 1.173 1.184 89,510 1.1798 0.00%
2011-11-24 0 2.120 2.130 2.150 2.100 2.120 40,000 84,400 2.1100 1.184 1.190 1.201 1.173 1.184 71,608 1.1786 0.00%
2011-11-23 0 2.120 2.100 2.120 2.100 2.120 22,000 46,240 2.1018 1.184 1.173 1.184 1.173 1.184 39,384 1.1741 0.00%
2011-11-22 0 2.120 2.100 2.120 2.120 2.120 7,000 14,840 2.1200 1.184 1.173 1.184 1.184 1.184 12,531 1.1842 0.00%
2011-11-21 0 2.120 2.100 2.120 2.120 2.120 50,000 106,000 2.1200 1.184 1.173 1.184 1.184 1.184 89,510 1.1842 0.00%
2011-11-18 0 2.120 2.120 2.160 2.060 2.100 40,000 83,600 2.0900 1.184 1.184 1.207 1.151 1.173 71,608 1.1675 0.47%
2011-11-17 0 2.110 2.110 2.160 1.970 2.100 15,000 31,050 2.0700 1.179 1.179 1.207 1.100 1.173 26,853 1.1563 9.90%
2011-11-16 0 1.920 1.920 2.050 1.910 1.920 13,000 24,930 1.9177 1.073 1.073 1.145 1.067 1.073 23,273 1.0712 -9.00%
2011-11-15 0 2.110 2.000 2.160 - - 0 0 - 1.179 1.117 1.207 - - 0 - 0.00%
2011-11-14 0 2.110 1.990 2.200 - - 0 0 - 1.179 1.112 1.229 - - 0 - 0.00%
2011-11-11 0 2.110 1.990 2.110 - - 0 0 - 1.179 1.112 1.179 - - 0 - -0.47%
2011-11-10 0 2.120 2.150 2.250 2.000 2.100 56,000 115,400 2.0607 1.184 1.201 1.257 1.117 1.173 100,251 1.1511 -5.36%
2011-11-09 0 2.240 2.020 2.280 2.150 2.240 69,000 150,960 2.1878 1.251 1.128 1.274 1.201 1.251 123,524 1.2221 4.19%
2011-11-08 0 2.150 2.150 2.230 2.090 2.150 12,000 25,200 2.1000 1.201 1.201 1.246 1.167 1.201 21,482 1.1731 0.00%
2011-11-07 0 2.150 1.950 2.150 1.850 2.150 22,000 44,220 2.0100 1.201 1.089 1.201 1.033 1.201 39,384 1.1228 1.42%
2011-11-04 0 2.120 1.930 2.280 - - 0 0 - 1.184 1.078 1.274 - - 0 - 0.00%
2011-11-03 0 2.120 1.950 2.250 2.120 2.120 10,000 21,200 2.1200 1.184 1.089 1.257 1.184 1.184 17,902 1.1842 0.00%
2011-11-02 0 2.120 1.900 2.250 2.100 2.120 43,000 90,400 2.1023 1.184 1.061 1.257 1.173 1.184 76,979 1.1744 0.95%
2011-11-01 0 2.100 1.850 2.100 - - 0 0 - 1.173 1.033 1.173 - - 0 - 0.00%
2011-10-31 0 2.100 2.000 2.100 - - 0 0 - 1.173 1.117 1.173 - - 0 - 0.00%
2011-10-28 0 2.100 1.980 2.100 2.070 2.100 167,000 346,390 2.0742 1.173 1.106 1.173 1.156 1.173 298,963 1.1586 0.96%
2011-10-27 0 2.080 1.970 2.100 1.900 2.080 59,000 120,560 2.0434 1.162 1.100 1.173 1.061 1.162 105,622 1.1414 0.00%
2011-10-26 0 2.080 1.920 2.090 1.890 2.090 61,000 122,680 2.0111 1.162 1.073 1.167 1.056 1.167 109,202 1.1234 -1.89%
2011-10-25 0 2.120 2.080 2.120 2.000 2.170 179,000 369,740 2.0656 1.184 1.162 1.184 1.117 1.212 320,446 1.1538 3.41%
2011-10-24 0 2.050 2.050 2.120 1.950 2.100 143,000 284,640 1.9905 1.145 1.145 1.184 1.089 1.173 255,999 1.1119 0.00%
2011-10-21 0 2.050 2.050 2.100 1.780 2.000 63,000 119,820 1.9019 1.145 1.145 1.173 0.994 1.117 112,783 1.0624 -0.97%
2011-10-20 0 2.070 1.770 2.070 - - 0 0 - 1.156 0.989 1.156 - - 0 - -0.48%
2011-10-19 0 2.080 1.750 2.080 2.080 2.080 16,000 33,280 2.0800 1.162 0.978 1.162 1.162 1.162 28,643 1.1619 4.00%
2011-10-18 0 2.000 1.920 2.000 1.920 2.160 21,000 41,200 1.9619 1.117 1.073 1.117 1.073 1.207 37,594 1.0959 -1.48%
2011-10-17 0 2.030 1.950 2.090 1.730 2.030 26,000 51,930 1.9973 1.134 1.089 1.167 0.966 1.134 46,545 1.1157 5.73%
2011-10-14 0 1.920 1.760 1.920 1.920 1.920 1,000 1,920 1.9200 1.073 0.983 1.073 1.073 1.073 1,790 1.0725 0.52%
2011-10-13 0 1.910 1.910 2.080 1.840 1.900 35,000 65,600 1.8743 1.067 1.067 1.162 1.028 1.061 62,657 1.0470 11.05%
2011-10-12 0 1.720 1.720 1.940 1.630 1.980 72,000 136,890 1.9013 0.961 0.961 1.084 0.911 1.106 128,894 1.0620 -11.79%
2011-10-11 0 1.950 1.660 1.950 1.950 1.950 9,000 17,470 1.9411 1.089 0.927 1.089 1.089 1.089 16,112 1.0843 2.63%
2011-10-10 0 1.900 1.610 1.900 1.880 1.920 14,000 26,360 1.8829 1.061 0.899 1.061 1.050 1.073 25,063 1.0518 -1.04%
2011-10-07 0 1.920 1.650 1.920 1.900 1.930 64,000 123,080 1.9231 1.073 0.922 1.073 1.061 1.078 114,573 1.0743 -1.03%
2011-10-06 0 1.940 1.530 1.940 1.970 1.970 10,000 19,700 1.9700 1.084 0.855 1.084 1.100 1.100 17,902 1.1004 -2.51%
2011-10-04 0 1.990 1.530 1.990 - - 0 0 - 1.112 0.855 1.112 - - 0 - -0.50%
2011-10-03 0 2.000 2.000 2.090 1.490 2.000 13,000 20,700 1.5923 1.117 1.117 1.167 0.832 1.117 23,273 0.8895 -6.98%
2011-09-30 0 2.150 - 2.150 - - 0 0 - 1.201 - 1.201 - - 0 - -0.46%
2011-09-28 0 2.160 - 2.160 - - 0 0 - 1.207 - 1.207 - - 0 - -0.46%
2011-09-27 0 2.170 - 2.190 2.100 2.170 102,000 218,350 2.1407 1.212 - 1.223 1.173 1.212 182,600 1.1958 3.33%
2011-09-26 0 2.100 - 2.100 - - 0 0 - 1.173 - 1.173 - - 0 - 0.00%
2011-09-23 0 2.100 1.980 2.140 2.070 2.100 95,000 199,040 2.0952 1.173 1.106 1.195 1.156 1.173 170,069 1.1703 -2.33%
2011-09-22 0 2.150 - 2.150 - - 0 0 - 1.201 - 1.201 - - 0 - -0.92%
2011-09-21 0 2.170 - 2.980 2.140 2.170 69,000 148,980 2.1591 1.212 - 1.665 1.195 1.212 123,524 1.2061 0.00%
2011-09-20 0 2.170 - 2.170 - - 0 0 - 1.212 - 1.212 - - 0 - 0.00%
2011-09-19 0 2.170 - 2.170 2.170 2.170 62,000 134,540 2.1700 1.212 - 1.212 1.212 1.212 110,992 1.2122 0.00%
2011-09-16 0 2.170 - 2.170 2.170 2.170 196,000 425,320 2.1700 1.212 - 1.212 1.212 1.212 350,879 1.2122 0.46%
2011-09-15 0 2.160 - 2.160 2.160 2.190 114,000 249,310 2.1869 1.207 - 1.207 1.207 1.223 204,083 1.2216 -1.37%
2011-09-14 0 2.190 2.160 2.190 2.160 2.190 84,000 183,070 2.1794 1.223 1.207 1.223 1.207 1.223 150,377 1.2174 0.00%
2011-09-12 0 2.190 - 2.190 - - 0 0 - 1.223 - 1.223 - - 0 - 0.00%
2011-09-09 0 2.190 2.000 2.190 2.050 2.200 108,000 235,080 2.1767 1.223 1.117 1.223 1.145 1.229 193,342 1.2159 1.86%
2011-09-08 0 2.150 2.000 2.200 2.150 2.150 35,000 75,250 2.1500 1.201 1.117 1.229 1.201 1.201 62,657 1.2010 0.00%
2011-09-07 0 2.150 1.980 2.150 2.150 2.150 7,000 15,050 2.1500 1.201 1.106 1.201 1.201 1.201 12,531 1.2010 1.42%
2011-09-06 0 2.120 - 2.200 2.120 2.120 20,000 42,400 2.1200 1.184 - 1.229 1.184 1.184 35,804 1.1842 0.95%
2011-09-05 0 2.100 1.950 2.180 2.000 2.100 27,000 55,600 2.0593 1.173 1.089 1.218 1.117 1.173 48,335 1.1503 -0.94%
2011-09-02 0 2.120 1.960 2.190 - - 0 0 - 1.184 1.095 1.223 - - 0 - 0.00%
2011-09-01 0 2.120 2.100 2.200 1.980 2.190 41,000 87,170 2.1261 1.184 1.173 1.229 1.106 1.223 73,398 1.1876 1.44%
2011-08-31 0 2.090 1.900 2.090 2.020 2.090 101,000 206,980 2.0493 1.167 1.061 1.167 1.128 1.167 180,810 1.1447 1.95%
2011-08-30 0 2.050 - 2.050 2.040 2.060 62,000 126,920 2.0471 1.145 - 1.145 1.140 1.151 110,992 1.1435 0.49%
2011-08-29 0 2.040 1.590 2.040 - - 0 0 - 1.140 0.888 1.140 - - 0 - 0.00%
2011-08-26 0 2.040 2.040 2.070 2.000 2.040 125,000 252,610 2.0209 1.140 1.140 1.156 1.117 1.140 223,775 1.1289 0.49%
2011-08-25 0 2.030 1.720 2.030 2.030 2.030 24,000 48,720 2.0300 1.134 0.961 1.134 1.134 1.134 42,965 1.1340 1.50%
2011-08-24 0 2.000 1.650 2.000 2.000 2.000 10,000 20,000 2.0000 1.117 0.922 1.117 1.117 1.117 17,902 1.1172 0.50%
2011-08-23 0 1.990 1.750 1.990 1.990 2.000 20,000 39,900 1.9950 1.112 0.978 1.112 1.112 1.117 35,804 1.1144 0.00%
2011-08-22 0 1.990 1.510 2.000 1.760 2.000 96,000 172,250 1.7943 1.112 0.843 1.117 0.983 1.117 171,859 1.0023 3.11%
2011-08-19 0 1.930 1.520 1.930 1.830 1.930 50,000 95,790 1.9158 1.078 0.849 1.078 1.022 1.078 89,510 1.0702 0.00%
2011-08-18 0 1.930 1.760 1.980 1.910 1.930 16,000 30,680 1.9175 1.078 0.983 1.106 1.067 1.078 28,643 1.0711 0.00%
2011-08-17 0 1.930 1.790 1.930 1.780 2.000 122,000 234,950 1.9258 1.078 1.000 1.078 0.994 1.117 218,404 1.0758 -1.53%
2011-08-16 0 1.960 1.700 1.960 1.710 1.960 263,000 495,690 1.8848 1.095 0.950 1.095 0.955 1.095 470,823 1.0528 5.38%
2011-08-15 0 1.860 1.770 1.880 1.760 1.960 90,000 170,530 1.8948 1.039 0.989 1.050 0.983 1.095 161,118 1.0584 9.41%
2011-08-12 0 1.700 1.670 1.870 1.700 1.700 20,000 34,000 1.7000 0.950 0.933 1.045 0.950 0.950 35,804 0.9496 0.00%
2011-08-11 0 1.700 1.700 1.900 1.650 1.700 42,000 70,620 1.6814 0.950 0.950 1.061 0.922 0.950 75,188 0.9392 -5.56%
2011-08-10 0 1.800 1.710 1.800 1.800 1.810 20,000 36,110 1.8055 1.005 0.955 1.005 1.005 1.011 35,804 1.0085 4.05%
2011-08-09 0 1.730 1.610 1.730 - - 0 0 - 0.966 0.899 0.966 - - 0 - -1.70%
2011-08-08 0 1.760 1.750 1.890 1.710 1.900 146,800 268,160 1.8267 0.983 0.978 1.056 0.955 1.061 262,801 1.0204 -12.00%
2011-08-05 0 2.000 1.930 2.060 1.930 2.100 86,000 171,980 1.9998 1.117 1.078 1.151 1.078 1.173 153,957 1.1171 -8.26%
2011-08-04 0 2.180 2.110 2.180 - - 0 0 - 1.218 1.179 1.218 - - 0 - 0.00%
2011-08-03 0 2.180 2.180 2.190 2.090 2.220 26,000 55,340 2.1285 1.218 1.218 1.223 1.167 1.240 46,545 1.1890 -1.80%
2011-08-02 0 2.220 2.150 2.220 2.220 2.220 10,000 22,200 2.2200 1.240 1.201 1.240 1.240 1.240 17,902 1.2401 0.00%
2011-08-01 0 2.220 2.190 2.300 2.220 2.220 3,000 6,660 2.2200 1.240 1.223 1.285 1.240 1.240 5,371 1.2401 -3.48%
2011-07-29 0 2.300 2.110 2.300 2.300 2.300 10,000 23,000 2.3000 1.285 1.179 1.285 1.285 1.285 17,902 1.2848 0.88%
2011-07-28 0 2.280 2.230 2.310 2.220 2.280 7,000 15,890 2.2700 1.274 1.246 1.290 1.240 1.274 12,531 1.2680 -1.30%
2011-07-27 0 2.310 2.150 2.330 2.300 2.310 17,000 39,250 2.3088 1.290 1.201 1.302 1.285 1.290 30,433 1.2897 -0.43%
2011-07-26 0 2.320 2.130 2.320 2.320 2.320 20,000 46,400 2.3200 1.296 1.190 1.296 1.296 1.296 35,804 1.2959 4.98%
2011-07-25 0 2.210 2.210 2.280 2.210 2.210 8,000 17,680 2.2100 1.234 1.234 1.274 1.234 1.234 14,322 1.2345 1.84%
2011-07-22 0 2.170 2.110 2.350 - - 0 0 - 1.212 1.179 1.313 - - 0 - 0.00%
2011-07-21 0 2.170 2.170 2.300 2.070 2.220 56,000 120,950 2.1598 1.212 1.212 1.285 1.156 1.240 100,251 1.2065 -2.25%
2011-07-20 0 2.220 2.190 2.220 2.180 2.290 32,000 72,460 2.2644 1.240 1.223 1.240 1.218 1.279 57,286 1.2649 -3.06%
2011-07-19 0 2.290 2.110 2.300 2.290 2.350 26,000 59,840 2.3015 1.279 1.179 1.285 1.279 1.313 46,545 1.2856 2.23%
2011-07-18 0 2.240 2.140 2.320 - - 0 0 - 1.251 1.195 1.296 - - 0 - 0.00%
2011-07-15 0 2.240 2.220 2.300 - - 0 0 - 1.251 1.240 1.285 - - 0 - 0.00%
2011-07-14 0 2.240 2.240 2.380 2.220 2.220 2,000 4,440 2.2200 1.251 1.251 1.329 1.240 1.240 3,580 1.2401 0.90%
2011-07-13 0 2.220 2.220 2.300 2.200 2.300 18,000 40,600 2.2556 1.240 1.240 1.285 1.229 1.285 32,224 1.2599 -3.48%
2011-07-12 0 2.300 2.170 2.390 - - 0 0 - 1.285 1.212 1.335 - - 0 - 0.00%
2011-07-11 0 2.300 2.280 2.420 2.300 2.310 42,000 96,800 2.3048 1.285 1.274 1.352 1.285 1.290 75,188 1.2874 -4.17%
2011-07-08 0 2.400 2.360 2.550 2.330 2.400 61,000 143,200 2.3475 1.341 1.318 1.424 1.302 1.341 109,202 1.3113 2.13%
2011-07-07 0 2.350 2.160 2.400 2.350 2.350 21,000 49,350 2.3500 1.313 1.207 1.341 1.313 1.313 37,594 1.3127 0.00%
2011-07-06 0 2.350 2.310 2.420 - - 45,000 105,750 2.3500 1.313 1.290 1.352 - - 80,559 1.3127 0.00%
2011-07-05 0 2.350 2.240 2.400 - - 0 0 - 1.313 1.251 1.341 - - 0 - 0.00%
2011-07-04 0 2.350 2.350 2.400 2.280 2.350 15,000 34,410 2.2940 1.313 1.313 1.341 1.274 1.313 26,853 1.2814 4.44%
2011-06-30 0 2.250 2.240 2.300 2.250 2.250 6,000 13,500 2.2500 1.257 1.251 1.285 1.257 1.257 10,741 1.2568 0.45%
2011-06-29 0 2.240 2.240 2.340 2.230 2.240 38,000 84,930 2.2350 1.251 1.251 1.307 1.246 1.251 68,028 1.2485 1.82%
2011-06-28 0 2.200 2.130 2.200 2.200 2.200 12,000 26,400 2.2000 1.229 1.190 1.229 1.229 1.229 21,482 1.2289 4.76%
2011-06-27 0 2.100 2.070 2.240 2.080 2.100 46,000 96,280 2.0930 1.173 1.156 1.251 1.162 1.173 82,349 1.1692 -1.87%
2011-06-24 0 2.140 2.050 2.200 2.020 2.140 14,000 28,530 2.0379 1.195 1.145 1.229 1.128 1.195 25,063 1.1383 3.88%
2011-06-23 0 2.060 2.030 2.140 2.010 2.060 13,000 26,180 2.0138 1.151 1.134 1.195 1.123 1.151 23,273 1.1249 -1.44%
2011-06-22 0 2.090 2.050 2.140 2.090 2.210 27,000 58,830 2.1789 1.167 1.145 1.195 1.167 1.234 48,335 1.2171 0.00%
2011-06-21 0 2.090 2.030 2.210 2.010 2.090 116,000 240,610 2.0742 1.167 1.134 1.234 1.123 1.167 207,663 1.1587 -0.48%
2011-06-20 0 2.100 2.060 2.100 2.100 2.250 5,000 10,800 2.1600 1.173 1.151 1.173 1.173 1.257 8,951 1.2066 -5.41%
2011-06-17 0 2.220 2.200 2.220 2.250 2.350 11,000 25,750 2.3409 1.240 1.229 1.240 1.257 1.313 19,692 1.3076 -5.53%
2011-06-16 0 2.350 2.350 2.390 2.330 2.510 229,000 540,290 2.3593 1.313 1.313 1.335 1.302 1.402 409,956 1.3179 -4.08%
2011-06-15 0 2.450 2.360 2.520 2.440 2.450 88,000 215,480 2.4486 1.369 1.318 1.408 1.363 1.369 157,538 1.3678 0.00%
2011-06-14 0 2.450 2.420 2.450 2.470 2.500 49,000 121,550 2.4806 1.369 1.352 1.369 1.380 1.396 87,720 1.3857 -0.41%
2011-06-13 0 2.460 2.450 2.470 2.460 2.460 10,000 24,600 2.4600 1.374 1.369 1.380 1.374 1.374 17,902 1.3741 -1.99%
2011-06-10 0 2.510 2.510 2.600 - - 0 0 - 1.402 1.402 1.452 - - 0 - 0.00%
2011-06-09 0 2.510 2.380 2.510 2.510 2.510 12,000 30,120 2.5100 1.402 1.329 1.402 1.402 1.402 21,482 1.4021 -3.46%
2011-06-08 0 2.600 2.560 2.600 2.600 2.600 18,000 46,800 2.6000 1.452 1.430 1.452 1.452 1.452 32,224 1.4524 -1.52%
2011-06-07 0 2.640 2.530 2.640 2.600 2.640 3,000 7,840 2.6133 1.475 1.413 1.475 1.452 1.475 5,371 1.4598 1.54%
2011-06-03 0 2.600 2.510 2.650 2.600 2.600 2,000 5,200 2.6000 1.452 1.402 1.480 1.452 1.452 3,580 1.4524 1.96%
2011-06-02 0 2.550 2.550 2.600 2.550 2.550 15,000 38,250 2.5500 1.424 1.424 1.452 1.424 1.424 26,853 1.4244 0.00%
2011-06-01 0 2.550 2.550 2.750 2.540 2.550 17,000 43,340 2.5494 1.424 1.424 1.536 1.419 1.424 30,433 1.4241 -1.16%
2011-05-31 0 2.580 2.580 2.670 2.490 2.580 2,000 5,070 2.5350 1.441 1.441 1.491 1.391 1.441 3,580 1.4160 -3.73%
2011-05-30 0 2.680 2.550 2.780 - - 0 0 - 1.497 1.424 1.553 - - 0 - 0.00%
2011-05-27 0 2.680 2.680 2.750 2.670 2.680 54,000 144,530 2.6765 1.497 1.497 1.536 1.491 1.497 96,671 1.4951 0.37%
2011-05-26 0 2.670 2.660 2.700 2.670 2.730 214,000 576,750 2.6951 1.491 1.486 1.508 1.491 1.525 383,103 1.5055 -0.37%
2011-05-25 0 2.680 2.600 2.680 2.560 2.730 147,000 393,440 2.6765 1.497 1.452 1.497 1.430 1.525 263,159 1.4951 4.69%
2011-05-24 0 2.560 2.560 2.750 - - 0 0 - 1.430 1.430 1.536 - - 0 - 0.79%
2011-05-23 0 2.540 2.540 2.690 2.520 2.600 70,000 180,100 2.5729 1.419 1.419 1.503 1.408 1.452 125,314 1.4372 -2.68%
2011-05-20 0 2.610 2.610 2.700 2.610 2.640 40,000 105,000 2.6250 1.458 1.458 1.508 1.458 1.475 71,608 1.4663 -1.14%
2011-05-19 0 2.640 2.640 2.700 2.640 2.700 155,000 414,890 2.6767 1.475 1.475 1.508 1.475 1.508 277,481 1.4952 1.54%
2011-05-18 0 2.600 2.600 2.710 2.590 2.590 1,000 2,590 2.5900 1.452 1.452 1.514 1.447 1.447 1,790 1.4468 -2.99%
2011-05-17 0 2.680 2.620 2.720 - - 0 0 - 1.497 1.464 1.519 - - 0 - 0.00%
2011-05-16 0 2.680 2.650 2.750 2.580 2.680 200,000 526,090 2.6305 1.497 1.480 1.536 1.441 1.497 358,040 1.4694 0.00%
2011-05-13 0 2.680 2.600 2.740 - - 0 0 - 1.497 1.452 1.531 - - 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 1.497 1.469 1.508 1.486 1.536 30,775,338 1.4970 -3.60%
2011-05-11 0 2.780 2.660 2.780 2.650 2.780 58,000 155,900 2.6879 1.553 1.486 1.553 1.480 1.553 103,832 1.5015 4.91%
2011-05-09 0 2.650 2.640 2.720 2.610 2.720 31,000 83,470 2.6926 1.480 1.475 1.519 1.458 1.519 55,496 1.5041 3.35%
2011-05-06 0 2.600 2.600 2.700 - - 0 0 - 1.432 1.432 1.487 - - 0 - 0.39%
2011-05-05 0 2.590 2.590 2.700 2.590 2.620 15,000 39,090 2.6060 1.427 1.427 1.487 1.427 1.443 27,229 1.4356 -1.15%
2011-05-04 0 2.620 2.620 2.700 2.600 2.620 14,000 36,520 2.6086 1.443 1.443 1.487 1.432 1.443 25,414 1.4370 0.00%
2011-05-03 0 2.620 2.620 2.700 2.600 2.670 20,000 52,710 2.6355 1.443 1.443 1.487 1.432 1.471 36,305 1.4519 -2.24%
2011-04-29 0 2.680 2.680 2.750 2.670 2.670 61,000 162,870 2.6700 1.476 1.476 1.515 1.471 1.471 110,731 1.4709 -1.47%
2011-04-28 0 2.720 2.680 2.720 2.720 2.730 32,000 87,140 2.7231 1.498 1.476 1.498 1.498 1.504 58,088 1.5001 -0.73%
2011-04-27 0 2.740 2.710 2.750 2.700 2.750 245,000 671,050 2.7390 1.509 1.493 1.515 1.487 1.515 444,740 1.5089 -4.53%
2011-04-26 0 2.870 2.870 2.880 2.620 2.880 126,000 359,800 2.8556 1.581 1.581 1.587 1.443 1.587 228,723 1.5731 -0.35%
2011-04-21 0 2.880 2.870 2.880 2.780 2.900 229,000 655,740 2.8635 1.587 1.581 1.587 1.531 1.598 415,696 1.5775 3.60%
2011-04-20 0 2.780 2.750 2.780 2.710 2.810 197,000 547,690 2.7802 1.531 1.515 1.531 1.493 1.548 357,607 1.5315 3.73%
2011-04-19 0 2.680 2.680 2.740 2.680 2.680 20,000 53,600 2.6800 1.476 1.476 1.509 1.476 1.476 36,305 1.4764 0.75%
2011-04-18 0 2.660 2.660 2.740 2.660 2.760 15,000 40,460 2.6973 1.465 1.465 1.509 1.465 1.520 27,229 1.4859 -2.21%
2011-04-15 0 2.720 2.720 2.780 2.720 2.740 11,000 30,120 2.7382 1.498 1.498 1.531 1.498 1.509 19,968 1.5084 0.00%
2011-04-14 0 2.720 2.720 2.770 2.700 2.700 16,000 43,200 2.7000 1.498 1.498 1.526 1.487 1.487 29,044 1.4874 0.00%
2011-04-13 0 2.720 2.720 2.750 2.720 2.790 142,000 389,740 2.7446 1.498 1.498 1.515 1.498 1.537 257,768 1.5120 1.12%
2011-04-12 0 2.690 2.690 2.700 2.690 2.700 148,000 399,500 2.6993 1.482 1.482 1.487 1.482 1.487 268,659 1.4870 -0.74%
2011-04-11 0 2.710 2.710 2.720 2.700 2.710 34,000 91,930 2.7038 1.493 1.493 1.498 1.487 1.493 61,719 1.4895 -0.37%
2011-04-08 0 2.720 2.720 2.730 2.710 2.730 85,000 231,550 2.7241 1.498 1.498 1.504 1.493 1.504 154,298 1.5007 0.74%
2011-04-07 0 2.700 2.700 2.730 2.640 2.700 249,000 666,110 2.6751 1.487 1.487 1.504 1.454 1.487 452,001 1.4737 2.66%
2011-04-06 0 2.630 2.610 2.640 2.630 2.650 281,000 741,950 2.6404 1.449 1.438 1.454 1.449 1.460 510,090 1.4545 -1.13%
2011-04-04 0 2.660 2.640 2.660 2.630 2.700 193,000 516,090 2.6740 1.465 1.454 1.465 1.449 1.487 350,346 1.4731 0.38%
2011-04-01 0 2.650 2.630 2.650 2.600 2.650 365,000 956,530 2.6206 1.460 1.449 1.460 1.432 1.460 662,572 1.4437 0.76%
2011-03-31 0 2.630 2.630 2.670 2.610 2.700 150,000 400,390 2.6693 1.449 1.449 1.471 1.438 1.487 272,290 1.4705 -1.87%
2011-03-30 0 2.680 2.650 2.680 2.630 2.700 90,000 241,410 2.6823 1.476 1.460 1.476 1.449 1.487 163,374 1.4777 1.13%
2011-03-29 0 2.650 2.650 2.660 2.630 2.650 162,000 428,190 2.6431 1.460 1.460 1.465 1.449 1.460 294,073 1.4561 0.38%
2011-03-28 0 2.640 2.640 2.680 2.620 2.680 176,000 465,060 2.6424 1.454 1.454 1.476 1.443 1.476 319,487 1.4556 -4.35%
2011-03-25 0 2.760 2.750 2.760 2.670 2.790 285,000 769,580 2.7003 1.520 1.515 1.520 1.471 1.537 517,351 1.4875 2.99%
2011-03-24 0 2.680 2.680 2.740 2.680 2.780 408,000 1,103,470 2.7046 1.476 1.476 1.509 1.476 1.531 740,628 1.4899 -3.60%
2011-03-23 0 2.780 2.740 2.780 2.650 2.780 210,000 571,480 2.7213 1.531 1.509 1.531 1.460 1.531 381,206 1.4991 0.36%
2011-03-22 0 2.770 2.800 2.900 2.700 2.860 200,000 548,150 2.7408 1.526 1.542 1.598 1.487 1.576 363,053 1.5098 -5.46%
2011-03-21 0 2.930 2.800 2.960 2.930 2.930 40,000 117,200 2.9300 1.614 1.542 1.631 1.614 1.614 72,611 1.6141 5.02%
2011-03-18 0 2.790 2.790 2.820 2.790 2.810 68,000 190,360 2.7994 1.537 1.537 1.553 1.537 1.548 123,438 1.5422 -0.36%
2011-03-17 0 2.800 2.800 2.860 2.800 2.860 134,000 380,160 2.8370 1.542 1.542 1.576 1.542 1.576 243,246 1.5629 -0.71%
2011-03-16 0 2.820 2.800 2.820 2.770 2.830 62,000 173,800 2.8032 1.553 1.542 1.553 1.526 1.559 112,546 1.5443 1.08%
2011-03-15 0 2.790 2.790 2.850 2.790 2.820 129,000 361,990 2.8061 1.537 1.537 1.570 1.537 1.553 234,169 1.5458 -1.76%
2011-03-14 0 2.840 2.840 2.900 2.820 2.930 140,000 403,590 2.8828 1.565 1.565 1.598 1.553 1.614 254,137 1.5881 -3.07%
2011-03-11 0 2.930 2.890 2.940 2.870 2.970 240,000 697,200 2.9050 1.614 1.592 1.620 1.581 1.636 435,664 1.6003 -1.68%
2011-03-10 0 2.980 - 3.030 2.940 3.030 217,000 649,420 2.9927 1.642 - 1.669 1.620 1.669 393,913 1.6486 -1.65%
2011-03-09 0 3.030 3.030 3.100 3.030 3.040 55,000 166,850 3.0336 1.669 1.669 1.708 1.669 1.675 99,840 1.6712 0.00%
2011-03-08 0 3.030 3.030 3.050 3.020 3.030 50,000 151,190 3.0238 1.669 1.669 1.680 1.664 1.669 90,763 1.6658 -0.33%
2011-03-07 0 3.040 3.020 3.050 3.020 3.050 62,000 188,180 3.0352 1.675 1.664 1.680 1.664 1.680 112,546 1.6720 -1.94%
2011-03-04 0 3.100 3.100 3.140 3.100 3.140 31,000 96,500 3.1129 1.708 1.708 1.730 1.708 1.730 56,273 1.7148 0.00%
2011-03-03 0 3.100 3.100 3.120 3.050 3.100 59,000 182,010 3.0849 1.708 1.708 1.719 1.680 1.708 107,101 1.6994 1.64%
2011-03-02 0 3.050 3.050 3.090 3.000 3.050 216,000 649,220 3.0056 1.680 1.680 1.702 1.653 1.680 392,097 1.6558 0.33%
2011-03-01 0 3.040 3.010 3.120 3.020 3.050 170,000 515,500 3.0324 1.675 1.658 1.719 1.664 1.680 308,595 1.6705 0.33%
2011-02-28 0 3.030 3.030 3.040 2.990 3.030 11,000 32,930 2.9936 1.669 1.669 1.675 1.647 1.669 19,968 1.6491 2.36%
2011-02-25 0 2.960 2.960 3.000 2.920 2.950 23,000 67,490 2.9343 1.631 1.631 1.653 1.609 1.625 41,751 1.6165 0.00%
2011-02-24 0 2.960 2.960 2.990 2.900 3.010 89,000 261,890 2.9426 1.631 1.631 1.647 1.598 1.658 161,559 1.6210 -1.66%
2011-02-23 0 3.010 2.980 3.010 2.950 3.010 49,000 145,550 2.9704 1.658 1.642 1.658 1.625 1.658 88,948 1.6363 0.33%
2011-02-22 0 3.000 3.000 3.050 2.960 3.030 122,000 363,720 2.9813 1.653 1.653 1.680 1.631 1.669 221,462 1.6424 -3.23%
2011-02-21 0 3.100 3.100 3.130 - - 0 0 - 1.708 1.708 1.724 - - 0 - 0.00%
2011-02-18 0 3.100 3.100 3.220 3.100 3.100 200,000 620,000 3.1000 1.708 1.708 1.774 1.708 1.708 363,053 1.7077 0.00%
2011-02-17 0 3.100 3.100 3.170 3.060 3.130 70,000 217,020 3.1003 1.708 1.708 1.746 1.686 1.724 127,069 1.7079 1.31%
2011-02-16 0 3.060 3.060 3.180 3.050 3.060 34,000 103,900 3.0559 1.686 1.686 1.752 1.680 1.686 61,719 1.6834 -0.97%
2011-02-15 0 3.090 3.060 3.160 - - 0 0 - 1.702 1.686 1.741 - - 0 - 0.00%
2011-02-14 0 3.090 3.080 3.170 3.050 3.150 59,000 181,710 3.0798 1.702 1.697 1.746 1.680 1.735 107,101 1.6966 -2.83%
2011-02-11 0 3.180 3.040 3.180 3.030 3.190 72,000 220,840 3.0672 1.752 1.675 1.752 1.669 1.757 130,699 1.6897 4.95%
2011-02-10 0 3.030 3.010 3.030 3.000 3.070 374,000 1,135,700 3.0366 1.669 1.658 1.669 1.653 1.691 678,909 1.6728 -4.42%
2011-02-09 0 3.170 3.170 3.230 3.170 3.170 8,000 25,360 3.1700 1.746 1.746 1.779 1.746 1.746 14,522 1.7463 -0.94%
2011-02-08 0 3.200 3.150 3.200 3.200 3.200 22,000 70,400 3.2000 1.763 1.735 1.763 1.763 1.763 39,936 1.7628 0.00%
2011-02-07 0 3.200 3.180 3.200 3.180 3.200 23,000 73,340 3.1887 1.763 1.752 1.763 1.752 1.763 41,751 1.7566 0.63%
2011-02-02 0 3.180 3.180 3.230 3.120 3.200 52,000 165,020 3.1735 1.752 1.752 1.779 1.719 1.763 94,394 1.7482 -0.93%
2011-02-01 0 3.210 3.200 3.230 3.200 3.230 28,000 90,410 3.2289 1.768 1.763 1.779 1.763 1.779 50,827 1.7788 0.31%
2011-01-31 0 3.200 3.140 3.200 3.200 3.200 22,000 70,400 3.2000 1.763 1.730 1.763 1.763 1.763 39,936 1.7628 0.00%
2011-01-28 0 3.200 3.100 3.200 3.200 3.200 72,000 230,400 3.2000 1.763 1.708 1.763 1.763 1.763 130,699 1.7628 1.27%
2011-01-27 0 3.160 3.160 3.260 3.140 3.260 45,000 143,680 3.1929 1.741 1.741 1.796 1.730 1.796 81,687 1.7589 -2.47%
2011-01-26 0 3.240 3.240 3.270 3.240 3.250 38,000 123,340 3.2458 1.785 1.785 1.801 1.785 1.790 68,980 1.7881 -1.22%
2011-01-25 0 3.280 3.250 3.280 3.280 3.290 80,000 262,800 3.2850 1.807 1.790 1.807 1.807 1.812 145,221 1.8097 -0.91%
2011-01-24 0 3.310 3.310 3.350 3.310 3.380 28,000 93,380 3.3350 1.823 1.823 1.845 1.823 1.862 50,827 1.8372 -2.65%
2011-01-21 0 3.400 3.360 3.400 3.360 3.410 81,000 273,510 3.3767 1.873 1.851 1.873 1.851 1.879 147,036 1.8602 0.00%
2011-01-20 0 3.400 3.400 3.420 3.380 3.460 283,000 967,050 3.4171 1.873 1.873 1.884 1.862 1.906 513,720 1.8824 -0.58%
2011-01-19 0 3.420 3.380 3.440 3.380 3.440 142,000 486,140 3.4235 1.884 1.862 1.895 1.862 1.895 257,768 1.8860 0.59%
2011-01-18 0 3.400 3.400 3.440 3.370 3.450 49,000 167,760 3.4237 1.873 1.873 1.895 1.856 1.901 88,948 1.8860 -0.87%
2011-01-17 0 3.430 3.410 3.430 3.400 3.430 73,000 248,770 3.4078 1.890 1.879 1.890 1.873 1.890 132,514 1.8773 -2.00%
2011-01-14 0 3.500 3.430 3.500 3.400 3.500 248,000 849,990 3.4274 1.928 1.890 1.928 1.873 1.928 450,186 1.8881 4.79%
2011-01-13 0 3.340 3.340 3.420 3.340 3.420 80,000 270,050 3.3756 1.840 1.840 1.884 1.840 1.884 145,221 1.8596 -0.30%
2011-01-12 0 3.350 3.350 3.420 3.330 3.350 73,000 244,350 3.3473 1.845 1.845 1.884 1.834 1.845 132,514 1.8440 1.82%
2011-01-11 0 3.290 3.280 3.290 3.290 3.330 180,000 596,410 3.3134 1.812 1.807 1.812 1.812 1.834 326,748 1.8253 -3.24%
2011-01-10 0 3.400 3.400 3.450 3.400 3.450 90,000 306,900 3.4100 1.873 1.873 1.901 1.873 1.901 163,374 1.8785 -3.13%
2011-01-07 0 3.510 3.440 3.510 - - 12,000 42,000 3.5000 1.934 1.895 1.934 - - 21,783 1.9281 0.00%
2011-01-06 0 3.510 3.480 3.550 3.500 3.510 36,000 126,300 3.5083 1.934 1.917 1.956 1.928 1.934 65,350 1.9327 0.00%
2011-01-05 0 3.510 3.460 3.580 3.440 3.530 59,000 206,060 3.4925 1.934 1.906 1.972 1.895 1.945 107,101 1.9240 0.00%
2011-01-04 0 3.510 3.440 3.510 3.420 3.520 344,000 1,187,320 3.4515 1.934 1.895 1.934 1.884 1.939 624,451 1.9014 0.00%
2011-01-03 0 3.510 3.500 3.520 3.410 3.530 115,000 398,590 3.4660 1.934 1.928 1.939 1.879 1.945 208,755 1.9094 2.93%
2010-12-31 0 3.410 3.400 3.440 3.410 3.440 162,000 554,610 3.4235 1.879 1.873 1.895 1.879 1.895 294,073 1.8860 -0.58%
2010-12-30 0 3.430 3.430 3.450 3.410 3.460 215,000 738,650 3.4356 1.890 1.890 1.901 1.879 1.906 390,282 1.8926 -0.58%
2010-12-29 0 3.450 3.450 3.480 3.430 3.450 48,000 164,680 3.4308 1.901 1.901 1.917 1.890 1.901 87,133 1.8900 0.00%
2010-12-28 0 3.450 3.420 3.490 3.390 3.450 64,000 218,450 3.4133 1.901 1.884 1.923 1.867 1.901 116,177 1.8803 2.37%
2010-12-24 0 3.370 3.370 3.400 3.370 3.400 43,000 145,490 3.3835 1.856 1.856 1.873 1.856 1.873 78,056 1.8639 -0.30%
2010-12-23 0 3.380 3.380 3.520 3.380 3.400 43,000 146,090 3.3974 1.862 1.862 1.939 1.862 1.873 78,056 1.8716 -3.43%
2010-12-22 0 3.500 3.410 3.500 3.500 3.500 20,000 70,000 3.5000 1.928 1.879 1.928 1.928 1.928 36,305 1.9281 2.94%
2010-12-21 0 3.400 3.400 3.460 3.380 3.400 41,000 139,040 3.3912 1.873 1.873 1.906 1.862 1.873 74,426 1.8682 -0.29%
2010-12-20 0 3.410 3.400 3.440 3.400 3.420 105,000 358,270 3.4121 1.879 1.873 1.895 1.873 1.884 190,603 1.8797 -1.45%
2010-12-17 0 3.460 3.460 3.540 3.420 3.460 42,000 144,920 3.4505 1.906 1.906 1.950 1.884 1.906 76,241 1.9008 -1.42%
2010-12-16 0 3.510 3.510 3.580 3.500 3.520 76,000 266,590 3.5078 1.934 1.934 1.972 1.928 1.939 137,960 1.9324 -1.13%
2010-12-15 0 3.550 3.510 3.670 3.520 3.630 61,000 215,800 3.5377 1.956 1.934 2.022 1.939 2.000 110,731 1.9489 -2.20%
2010-12-14 0 3.630 3.550 3.630 3.600 3.710 550,000 2,020,710 3.6740 2.000 1.956 2.000 1.983 2.044 998,396 2.0240 0.55%
2010-12-13 0 3.610 3.610 3.650 3.450 3.610 492,000 1,746,750 3.5503 1.989 1.989 2.011 1.901 1.989 893,110 1.9558 1.69%
2010-12-10 0 3.550 3.550 3.590 3.500 3.600 402,000 1,425,950 3.5471 1.956 1.956 1.978 1.928 1.983 729,737 1.9541 -1.39%
2010-12-09 0 3.600 3.600 3.680 3.560 3.600 76,000 272,980 3.5918 1.983 1.983 2.027 1.961 1.983 137,960 1.9787 0.56%
2010-12-08 0 3.580 3.650 3.660 3.480 3.650 234,000 837,940 3.5809 1.972 2.011 2.016 1.917 2.011 424,772 1.9727 -2.19%
2010-12-07 0 3.660 3.570 3.660 3.640 3.660 122,000 446,320 3.6584 2.016 1.967 2.016 2.005 2.016 221,462 2.0153 -0.27%
2010-12-06 0 3.670 3.670 3.680 3.630 3.720 553,000 2,025,710 3.6631 2.022 2.022 2.027 2.000 2.049 1,003,842 2.0180 0.00%
2010-12-03 0 3.670 3.660 3.670 3.560 3.700 180,000 660,610 3.6701 2.022 2.016 2.022 1.961 2.038 326,748 2.0218 -1.34%
2010-12-02 0 3.720 3.680 3.740 3.650 3.770 457,000 1,695,230 3.7095 2.049 2.027 2.060 2.011 2.077 829,576 2.0435 -0.53%
2010-12-01 0 3.740 3.710 3.750 3.700 3.750 422,000 1,569,680 3.7196 2.060 2.044 2.066 2.038 2.066 766,042 2.0491 1.63%
2010-11-30 0 3.680 3.540 3.700 3.520 3.690 906,000 3,283,430 3.6241 2.027 1.950 2.038 1.939 2.033 1,644,630 1.9965 2.22%
2010-11-29 0 3.600 3.520 3.610 3.500 3.600 258,000 918,890 3.5616 1.983 1.939 1.989 1.928 1.983 468,338 1.9620 2.86%
2010-11-26 0 3.500 3.500 3.530 3.500 3.530 21,000 73,530 3.5014 1.928 1.928 1.945 1.928 1.945 38,121 1.9289 0.00%
2010-11-25 0 3.500 3.490 3.530 3.500 3.500 55,000 192,500 3.5000 1.928 1.923 1.945 1.928 1.928 99,840 1.9281 0.29%
2010-11-24 0 3.490 3.490 3.500 3.490 3.500 52,000 181,890 3.4979 1.923 1.923 1.928 1.923 1.928 94,394 1.9269 0.87%
2010-11-23 0 3.460 3.460 3.500 3.460 3.510 113,000 395,770 3.5024 1.906 1.906 1.928 1.906 1.934 205,125 1.9294 -3.89%
2010-11-22 0 3.600 3.550 3.620 3.500 3.600 72,000 255,870 3.5538 1.983 1.956 1.994 1.928 1.983 130,699 1.9577 2.86%
2010-11-19 0 3.500 3.500 3.510 3.500 3.520 60,000 210,080 3.5013 1.928 1.928 1.934 1.928 1.939 108,916 1.9288 -0.28%
2010-11-18 0 3.510 3.510 3.590 3.500 3.530 38,000 133,710 3.5187 1.934 1.934 1.978 1.928 1.945 68,980 1.9384 2.03%
2010-11-17 0 3.440 3.440 3.490 3.430 3.530 267,000 923,930 3.4604 1.895 1.895 1.923 1.890 1.945 484,676 1.9063 -2.55%
2010-11-16 0 3.530 3.530 3.550 3.510 3.600 176,000 622,220 3.5353 1.945 1.945 1.956 1.934 1.983 319,487 1.9476 -1.94%
2010-11-15 0 3.600 3.600 3.680 3.590 3.600 38,000 136,780 3.5995 1.983 1.983 2.027 1.978 1.983 68,980 1.9829 0.28%
2010-11-12 0 3.590 3.590 3.680 3.590 3.780 132,000 489,630 3.7093 1.978 1.978 2.027 1.978 2.082 239,615 2.0434 -4.01%
2010-11-11 0 3.740 3.730 3.740 3.600 3.770 1,369,000 5,067,990 3.7020 2.060 2.055 2.060 1.983 2.077 2,485,098 2.0394 5.95%
2010-11-10 0 3.530 3.530 3.540 3.530 3.580 129,000 455,920 3.5343 1.945 1.945 1.950 1.945 1.972 234,169 1.9470 -0.84%
2010-11-09 0 3.560 3.560 3.580 3.540 3.580 93,000 330,180 3.5503 1.961 1.961 1.972 1.950 1.972 168,820 1.9558 -0.56%
2010-11-08 0 3.580 3.540 3.580 3.520 3.600 90,000 319,710 3.5523 1.972 1.950 1.972 1.939 1.983 163,374 1.9569 1.70%
2010-11-05 0 3.520 3.520 3.580 3.510 3.650 245,000 880,000 3.5918 1.939 1.939 1.972 1.934 2.011 444,740 1.9787 -1.68%
2010-11-04 0 3.580 3.550 3.580 3.560 3.600 256,000 914,510 3.5723 1.972 1.956 1.972 1.961 1.983 464,708 1.9679 1.42%
2010-11-03 0 3.530 3.510 3.550 3.530 3.600 89,000 317,120 3.5631 1.945 1.934 1.956 1.945 1.983 161,559 1.9629 -0.84%
2010-11-02 0 3.560 3.540 3.560 3.540 3.700 661,000 2,379,720 3.6002 1.961 1.950 1.961 1.950 2.038 1,199,890 1.9833 -2.47%
2010-11-01 0 3.650 3.590 3.650 3.530 3.650 418,000 1,498,180 3.5842 2.011 1.978 2.011 1.945 2.011 758,781 1.9745 3.11%
2010-10-29 0 3.540 3.450 3.540 3.430 3.540 190,000 657,660 3.4614 1.950 1.901 1.950 1.890 1.950 344,900 1.9068 -0.28%
2010-10-28 0 3.550 3.520 3.570 3.490 3.570 589,000 2,080,270 3.5319 1.956 1.939 1.967 1.923 1.967 1,069,191 1.9456 3.80%
2010-10-27 0 3.420 3.420 3.440 3.400 3.490 182,000 626,310 3.4413 1.884 1.884 1.895 1.873 1.923 330,378 1.8957 -1.72%
2010-10-26 0 3.480 3.440 3.480 3.420 3.480 25,000 86,140 3.4456 1.917 1.895 1.917 1.884 1.917 45,382 1.8981 -0.57%
2010-10-25 0 3.500 3.480 3.500 3.470 3.530 138,000 484,010 3.5073 1.928 1.917 1.928 1.912 1.945 250,507 1.9321 0.00%
2010-10-22 0 3.500 3.450 3.500 3.450 3.540 213,000 743,840 3.4922 1.928 1.901 1.928 1.901 1.950 386,651 1.9238 -0.85%
2010-10-21 0 3.530 3.470 3.530 3.420 3.530 112,000 389,400 3.4768 1.945 1.912 1.945 1.884 1.945 203,310 1.9153 2.02%
2010-10-20 0 3.460 3.450 3.480 3.330 3.470 133,000 455,830 3.4273 1.906 1.901 1.917 1.834 1.912 241,430 1.8880 0.00%
2010-10-19 0 3.460 3.460 3.500 3.450 3.460 99,000 341,600 3.4505 1.906 1.906 1.928 1.901 1.906 179,711 1.9008 0.29%
2010-10-18 0 3.450 3.430 3.480 3.360 3.500 265,000 908,330 3.4277 1.901 1.890 1.917 1.851 1.928 481,045 1.8882 -1.71%
2010-10-15 0 3.510 3.510 3.550 3.510 3.580 374,000 1,323,070 3.5376 1.934 1.934 1.956 1.934 1.972 678,909 1.9488 -2.50%
2010-10-14 0 3.600 3.570 3.580 3.570 3.600 295,000 1,057,320 3.5841 1.983 1.967 1.972 1.967 1.983 535,503 1.9744 1.98%
2010-10-13 0 3.530 3.530 3.550 3.460 3.580 402,000 1,409,510 3.5062 1.945 1.945 1.956 1.906 1.972 729,737 1.9315 -0.56%
2010-10-12 0 3.550 3.550 3.580 3.540 3.690 453,000 1,624,260 3.5856 1.956 1.956 1.972 1.950 2.033 822,315 1.9752 -4.05%
2010-10-11 0 3.700 3.710 3.730 3.600 3.710 642,000 2,353,350 3.6657 2.038 2.044 2.055 1.983 2.044 1,165,400 2.0193 3.64%
2010-10-08 0 3.570 3.550 3.570 3.460 3.690 1,656,000 5,992,090 3.6184 1.967 1.956 1.967 1.906 2.033 3,006,079 1.9933 4.39%
2010-10-07 0 3.420 3.420 3.440 3.350 3.430 988,000 3,361,880 3.4027 1.884 1.884 1.895 1.845 1.890 1,793,482 1.8745 3.32%
2010-10-06 0 3.310 3.310 3.320 3.300 3.350 230,000 761,840 3.3123 1.823 1.823 1.829 1.818 1.845 417,511 1.8247 0.30%
2010-10-05 0 3.300 3.300 3.310 3.260 3.400 165,000 544,530 3.3002 1.818 1.818 1.823 1.796 1.873 299,519 1.8180 1.85%
2010-10-04 0 3.240 3.240 3.380 3.180 3.400 703,000 2,301,860 3.2743 1.785 1.785 1.862 1.752 1.873 1,276,131 1.8038 0.31%
2010-09-30 0 3.230 3.230 3.250 3.190 3.280 267,000 859,300 3.2184 1.779 1.779 1.790 1.757 1.807 484,676 1.7729 -1.52%
2010-09-29 0 3.280 3.280 3.320 3.280 3.380 33,000 110,440 3.3467 1.807 1.807 1.829 1.807 1.862 59,904 1.8436 -2.96%
2010-09-28 0 3.380 3.390 3.400 3.280 3.480 73,000 247,690 3.3930 1.862 1.867 1.873 1.807 1.917 132,514 1.8692 -2.31%
2010-09-27 0 3.460 3.450 3.460 3.400 3.500 390,000 1,354,390 3.4728 1.906 1.901 1.906 1.873 1.928 707,953 1.9131 4.85%
2010-09-24 0 3.300 3.290 3.360 3.280 3.380 95,000 314,790 3.3136 1.818 1.812 1.851 1.807 1.862 172,450 1.8254 -2.94%
2010-09-22 0 3.400 3.390 3.400 3.250 3.430 980,000 3,323,390 3.3912 1.873 1.867 1.873 1.790 1.890 1,778,960 1.8682 5.92%
2010-09-21 0 3.210 3.210 3.250 3.210 3.320 566,000 1,830,970 3.2349 1.768 1.768 1.790 1.768 1.829 1,027,440 1.7821 -1.23%
2010-09-20 0 3.250 3.220 3.250 3.250 3.280 74,000 241,630 3.2653 1.790 1.774 1.790 1.790 1.807 134,330 1.7988 -0.91%
2010-09-17 0 3.280 3.280 3.290 3.250 3.300 319,000 1,046,690 3.2812 1.807 1.807 1.812 1.790 1.818 579,070 1.8075 0.00%
2010-09-16 0 3.280 3.280 3.300 3.230 3.280 526,000 1,702,660 3.2370 1.807 1.807 1.818 1.779 1.807 954,829 1.7832 1.23%
2010-09-15 0 3.240 3.220 3.240 3.190 3.270 216,000 698,060 3.2318 1.785 1.774 1.785 1.757 1.801 392,097 1.7803 -0.31%
2010-09-14 0 3.250 3.250 3.260 3.090 3.260 513,000 1,643,810 3.2043 1.790 1.790 1.796 1.702 1.796 931,231 1.7652 4.84%
2010-09-13 0 3.100 3.080 3.100 3.100 3.110 37,000 114,850 3.1041 1.708 1.697 1.708 1.708 1.713 67,165 1.7100 0.00%
2010-09-10 0 3.100 3.100 3.110 3.090 3.110 88,000 273,000 3.1023 1.708 1.708 1.713 1.702 1.713 159,743 1.7090 0.00%
2010-09-09 0 3.100 3.090 3.100 3.060 3.110 142,000 438,370 3.0871 1.708 1.702 1.708 1.686 1.713 257,768 1.7006 -0.64%
2010-09-08 0 3.120 3.110 3.130 2.990 3.120 269,000 823,320 3.0607 1.719 1.713 1.724 1.647 1.719 488,306 1.6861 3.65%
2010-09-07 0 3.010 3.010 3.040 2.980 3.030 104,000 311,430 2.9945 1.658 1.658 1.675 1.642 1.669 188,788 1.6496 0.67%
2010-09-06 0 2.990 2.980 2.990 2.970 2.990 122,000 363,090 2.9761 1.647 1.642 1.647 1.636 1.647 221,462 1.6395 2.75%
2010-09-03 0 2.910 2.910 2.950 2.900 2.910 19,000 55,220 2.9063 1.603 1.603 1.625 1.598 1.603 34,490 1.6010 0.00%
2010-09-02 0 2.910 2.900 2.970 2.910 2.910 89,000 258,990 2.9100 1.603 1.598 1.636 1.603 1.603 161,559 1.6031 -0.34%
2010-09-01 0 2.920 2.910 2.950 2.900 2.920 82,000 238,820 2.9124 1.609 1.603 1.625 1.598 1.609 148,852 1.6044 0.69%
2010-08-31 0 2.900 2.900 2.920 2.890 2.900 110,000 318,900 2.8991 1.598 1.598 1.609 1.592 1.598 199,679 1.5971 -0.68%
2010-08-30 0 2.920 2.910 2.950 2.890 2.950 72,000 209,600 2.9111 1.609 1.603 1.625 1.592 1.625 130,699 1.6037 1.04%
2010-08-27 0 2.890 2.890 2.940 2.890 2.900 81,000 234,690 2.8974 1.592 1.592 1.620 1.592 1.598 147,036 1.5961 -0.34%
2010-08-26 0 2.900 2.870 2.980 2.900 2.920 38,000 110,400 2.9053 1.598 1.581 1.642 1.598 1.609 68,980 1.6005 0.00%
2010-08-25 0 2.900 2.900 2.950 2.890 2.900 53,000 153,600 2.8981 1.598 1.598 1.625 1.592 1.598 96,209 1.5965 -1.69%
2010-08-24 0 2.950 2.930 2.950 2.950 2.950 60,000 177,000 2.9500 1.625 1.614 1.625 1.625 1.625 108,916 1.6251 -1.67%
2010-08-23 0 3.000 2.940 3.000 - - 0 0 - 1.653 1.620 1.653 - - 0 - -0.99%
2010-08-20 0 3.030 2.980 3.040 2.930 3.040 83,000 250,290 3.0155 1.669 1.642 1.675 1.614 1.675 150,667 1.6612 1.68%
2010-08-19 0 2.980 2.980 3.020 2.980 3.050 285,000 860,680 3.0199 1.642 1.642 1.664 1.642 1.680 517,351 1.6636 1.71%
2010-08-18 0 2.930 2.930 2.980 2.930 2.960 88,000 259,210 2.9456 1.614 1.614 1.642 1.614 1.631 159,743 1.6227 2.81%
2010-08-17 0 2.850 2.840 2.850 2.850 2.900 47,000 134,860 2.8694 1.570 1.565 1.570 1.570 1.598 85,317 1.5807 -1.72%
2010-08-16 0 2.900 2.880 2.900 2.820 2.900 131,000 375,480 2.8663 1.598 1.587 1.598 1.553 1.598 237,800 1.5790 -1.02%
2010-08-13 0 2.930 2.930 2.990 2.850 2.930 30,000 88,180 2.9393 1.614 1.614 1.647 1.570 1.614 54,458 1.6192 -1.01%
2010-08-12 0 2.960 2.940 2.980 2.960 3.040 78,000 234,200 3.0026 1.631 1.620 1.642 1.631 1.675 141,591 1.6541 -2.63%
2010-08-11 0 3.040 3.000 3.040 3.040 3.100 110,000 336,800 3.0618 1.675 1.653 1.675 1.675 1.708 199,679 1.6867 -0.33%
2010-08-10 0 3.050 3.050 3.080 3.050 3.110 100,000 307,580 3.0758 1.680 1.680 1.697 1.680 1.713 181,527 1.6944 -0.97%
2010-08-09 0 3.080 3.080 3.120 3.060 3.150 104,000 323,050 3.1063 1.697 1.697 1.719 1.686 1.735 188,788 1.7112 -1.28%
2010-08-06 0 3.120 3.120 3.130 2.990 3.120 372,000 1,146,390 3.0817 1.719 1.719 1.724 1.647 1.719 675,279 1.6977 4.00%
2010-08-05 0 3.000 3.000 3.040 2.990 3.020 35,000 105,200 3.0057 1.653 1.653 1.675 1.647 1.664 63,534 1.6558 0.67%
2010-08-04 0 2.980 2.970 2.980 2.980 3.000 52,000 155,470 2.9898 1.642 1.636 1.642 1.642 1.653 94,394 1.6470 -0.67%
2010-08-03 0 3.000 3.000 3.020 3.000 3.010 159,000 477,110 3.0007 1.653 1.653 1.664 1.653 1.658 288,627 1.6530 0.00%
2010-08-02 0 3.000 2.980 3.000 2.960 3.000 69,000 204,760 2.9675 1.653 1.642 1.653 1.631 1.653 125,253 1.6348 1.01%
2010-07-30 0 2.970 2.950 2.970 2.930 2.990 68,000 201,520 2.9635 1.636 1.625 1.636 1.614 1.647 123,438 1.6326 1.37%
2010-07-29 0 2.930 2.930 2.980 2.850 2.980 79,000 230,740 2.9208 1.614 1.614 1.642 1.570 1.642 143,406 1.6090 -1.35%
2010-07-28 0 2.970 2.930 2.970 2.890 3.000 44,000 130,240 2.9600 1.636 1.614 1.636 1.592 1.653 79,872 1.6306 -0.67%
2010-07-27 0 2.990 2.880 2.990 3.000 3.000 57,000 171,000 3.0000 1.647 1.587 1.647 1.653 1.653 103,470 1.6527 1.01%
2010-07-26 0 2.960 2.960 2.980 2.920 2.960 54,000 159,230 2.9487 1.631 1.631 1.642 1.609 1.631 98,024 1.6244 1.72%
2010-07-23 0 2.910 2.910 2.970 2.900 2.950 54,000 158,320 2.9319 1.603 1.603 1.636 1.598 1.625 98,024 1.6151 0.34%
2010-07-22 0 2.900 2.880 2.900 2.900 2.920 109,000 316,700 2.9055 1.598 1.587 1.598 1.598 1.609 197,864 1.6006 1.75%
2010-07-21 0 2.850 2.850 2.900 2.820 2.850 30,000 85,100 2.8367 1.570 1.570 1.598 1.553 1.570 54,458 1.5627 -0.35%
2010-07-20 0 2.860 2.860 2.900 2.820 2.880 38,000 109,080 2.8705 1.576 1.576 1.598 1.553 1.587 68,980 1.5813 -0.69%
2010-07-19 0 2.880 2.880 2.900 2.880 2.880 141,000 406,080 2.8800 1.587 1.587 1.598 1.587 1.587 255,952 1.5865 0.00%
2010-07-16 0 2.880 2.830 2.880 2.800 2.970 16,000 45,360 2.8350 1.587 1.559 1.587 1.542 1.636 29,044 1.5618 2.86%
2010-07-15 0 2.800 2.800 2.870 2.800 2.880 10,000 28,080 2.8080 1.542 1.542 1.581 1.542 1.587 18,153 1.5469 -3.11%
2010-07-14 0 2.890 2.890 2.930 2.850 2.980 54,000 156,370 2.8957 1.592 1.592 1.614 1.570 1.642 98,024 1.5952 1.40%
2010-07-13 0 2.850 2.830 2.900 - - 0 0 - 1.570 1.559 1.598 - - 0 - 0.00%
2010-07-12 0 2.850 2.850 2.980 2.850 2.850 5,000 14,250 2.8500 1.570 1.570 1.642 1.570 1.570 9,076 1.5700 0.71%
2010-07-09 0 2.830 2.830 2.940 2.770 2.950 47,000 135,350 2.8798 1.559 1.559 1.620 1.526 1.625 85,317 1.5864 2.17%
2010-07-08 0 2.770 2.770 2.910 2.700 2.770 16,000 43,910 2.7444 1.526 1.526 1.603 1.487 1.526 29,044 1.5118 1.09%
2010-07-07 0 2.740 2.740 2.860 2.740 2.780 118,000 324,900 2.7534 1.509 1.509 1.576 1.509 1.531 214,201 1.5168 -1.44%
2010-07-06 0 2.780 2.750 2.850 2.720 2.780 91,000 248,680 2.7327 1.531 1.515 1.570 1.498 1.531 165,189 1.5054 3.73%
2010-07-05 0 2.680 2.680 2.900 2.640 2.780 143,000 389,120 2.7211 1.476 1.476 1.598 1.454 1.531 259,583 1.4990 -4.29%
2010-07-02 0 2.800 2.800 2.910 2.790 2.910 30,000 85,140 2.8380 1.542 1.542 1.603 1.537 1.603 54,458 1.5634 -5.08%
2010-06-30 0 2.950 2.800 2.950 2.750 2.950 55,000 156,530 2.8460 1.625 1.542 1.625 1.515 1.625 99,840 1.5678 1.72%
2010-06-29 0 2.900 2.900 2.940 2.900 2.900 1,790,000 5,226,320 2.9197 1.598 1.598 1.620 1.598 1.598 3,249,325 1.6084 -1.69%
2010-06-28 0 2.950 2.950 2.990 2.950 2.960 115,000 339,750 2.9543 1.625 1.625 1.647 1.625 1.631 208,755 1.6275 0.34%
2010-06-25 0 2.940 2.930 2.940 2.930 2.940 36,000 105,820 2.9394 1.620 1.614 1.620 1.614 1.620 65,350 1.6193 -0.68%
2010-06-24 0 2.960 2.950 3.000 2.960 2.970 57,000 169,090 2.9665 1.631 1.625 1.653 1.631 1.636 103,470 1.6342 -0.34%
2010-06-23 0 2.970 2.970 3.010 2.930 2.960 47,000 138,990 2.9572 1.636 1.636 1.658 1.614 1.631 85,317 1.6291 -1.33%
2010-06-22 0 3.010 2.980 3.060 2.960 3.100 273,000 822,630 3.0133 1.658 1.642 1.686 1.631 1.708 495,567 1.6600 -1.31%
2010-06-21 0 3.050 3.030 3.050 2.980 3.080 74,000 223,500 3.0203 1.680 1.669 1.680 1.642 1.697 134,330 1.6638 2.69%
2010-06-18 0 2.970 2.920 3.000 2.960 3.010 137,000 409,990 2.9926 1.636 1.609 1.653 1.631 1.658 248,691 1.6486 0.00%
2010-06-17 0 2.970 2.960 2.990 2.930 2.980 70,000 207,280 2.9611 1.636 1.631 1.647 1.614 1.642 127,069 1.6312 2.77%
2010-06-15 0 2.890 2.840 2.900 2.880 2.890 50,000 144,280 2.8856 1.592 1.565 1.598 1.587 1.592 90,763 1.5896 1.40%
2010-06-14 0 2.850 2.830 2.900 2.850 2.860 50,000 142,600 2.8520 1.570 1.559 1.598 1.570 1.576 90,763 1.5711 1.06%
2010-06-11 0 2.820 2.820 2.850 2.810 2.830 62,000 175,560 2.8316 1.553 1.553 1.570 1.548 1.559 112,546 1.5599 -0.35%
2010-06-10 0 2.830 2.830 2.850 2.790 2.820 78,000 218,910 2.8065 1.559 1.559 1.570 1.537 1.553 141,591 1.5461 2.17%
2010-06-09 0 2.770 2.770 2.830 2.720 2.770 14,000 38,540 2.7529 1.526 1.526 1.559 1.498 1.526 25,414 1.5165 -0.36%
2010-06-08 0 2.780 2.760 2.840 2.760 2.800 54,000 150,000 2.7778 1.531 1.520 1.565 1.520 1.542 98,024 1.5302 -0.71%
2010-06-07 0 2.800 2.760 2.800 2.750 2.860 43,000 120,160 2.7944 1.542 1.520 1.542 1.515 1.576 78,056 1.5394 -2.78%
2010-06-04 0 2.880 2.830 2.880 2.800 2.900 155,000 443,650 2.8623 1.587 1.559 1.587 1.542 1.598 281,366 1.5768 -0.35%
2010-06-03 0 2.890 2.800 2.890 2.900 2.900 11,000 31,900 2.9000 1.592 1.542 1.592 1.598 1.598 19,968 1.5976 3.21%
2010-06-02 0 2.800 2.790 2.830 2.770 2.900 68,000 191,140 2.8109 1.542 1.537 1.559 1.526 1.598 123,438 1.5485 -0.36%
2010-06-01 0 2.810 2.810 2.840 2.810 2.890 219,000 625,540 2.8563 1.548 1.548 1.565 1.548 1.592 397,543 1.5735 -1.75%
2010-05-31 0 2.860 2.860 2.880 2.770 2.860 135,000 382,760 2.8353 1.576 1.576 1.587 1.526 1.576 245,061 1.5619 0.70%
2010-05-28 0 2.840 2.810 2.840 2.820 2.980 102,000 291,420 2.8571 1.565 1.548 1.565 1.553 1.642 185,157 1.5739 1.43%
2010-05-27 0 2.800 2.760 2.800 2.680 2.800 172,000 475,110 2.7623 1.542 1.520 1.542 1.476 1.542 312,226 1.5217 5.26%
2010-05-26 0 2.660 2.660 2.730 2.660 2.700 69,000 184,100 2.6681 1.465 1.465 1.504 1.465 1.487 125,253 1.4698 -3.27%
2010-05-25 0 2.750 2.700 2.770 2.660 2.840 1,046,000 2,891,690 2.7645 1.515 1.487 1.526 1.465 1.565 1,898,767 1.5229 -3.85%
2010-05-24 0 2.860 2.840 2.870 2.850 2.900 169,000 484,760 2.8684 1.576 1.565 1.581 1.570 1.598 306,780 1.5802 0.00%
2010-05-20 0 2.860 2.860 2.970 2.820 3.010 247,000 723,240 2.9281 1.576 1.576 1.636 1.553 1.658 448,371 1.6130 -5.30%
2010-05-19 0 3.020 3.010 3.020 3.020 3.080 124,000 376,490 3.0362 1.664 1.658 1.664 1.664 1.697 225,093 1.6726 -1.95%
2010-05-18 0 3.080 3.080 3.120 3.030 3.080 99,000 303,520 3.0659 1.697 1.697 1.719 1.669 1.697 179,711 1.6889 0.33%
2010-05-17 0 3.070 3.070 3.090 3.010 3.120 430,000 1,319,750 3.0692 1.691 1.691 1.702 1.658 1.719 780,564 1.6908 -1.60%
2010-05-14 0 3.120 3.120 3.200 3.100 3.100 57,000 176,800 3.1018 1.719 1.719 1.763 1.708 1.708 103,470 1.7087 -2.19%
2010-05-13 0 3.190 3.140 3.200 3.100 3.210 144,000 453,120 3.1467 1.757 1.730 1.763 1.708 1.768 261,398 1.7334 4.25%
2010-05-12 0 3.060 3.060 3.150 3.050 3.060 154,000 470,700 3.0565 1.686 1.686 1.735 1.680 1.686 279,551 1.6838 -0.65%
2010-05-11 0 3.080 3.070 3.130 3.080 3.200 137,000 431,650 3.1507 1.697 1.691 1.724 1.697 1.763 248,691 1.7357 -0.65%
2010-05-10 0 3.100 3.100 3.160 3.050 3.100 72,000 221,100 3.0708 1.708 1.708 1.741 1.680 1.708 130,699 1.6917 4.52%
2010-05-07 0 3.000 2.950 3.000 2.930 3.000 259,000 765,300 2.9548 1.634 1.607 1.634 1.596 1.634 475,533 1.6094 -1.64%
2010-05-06 0 3.050 3.050 3.090 3.000 3.120 336,000 1,031,710 3.0706 1.661 1.661 1.683 1.634 1.699 616,908 1.6724 -3.17%
2010-05-05 0 3.150 3.150 3.180 3.130 3.280 418,000 1,328,630 3.1785 1.716 1.716 1.732 1.705 1.786 767,463 1.7312 -4.55%
2010-05-04 0 3.300 3.270 3.290 3.260 3.320 167,000 551,540 3.3026 1.797 1.781 1.792 1.776 1.808 306,618 1.7988 -0.30%
2010-05-03 0 3.310 3.250 3.310 3.230 3.310 158,000 516,860 3.2713 1.803 1.770 1.803 1.759 1.803 290,094 1.7817 -0.30%
2010-04-30 0 3.320 3.320 3.360 3.320 3.350 84,000 280,570 3.3401 1.808 1.808 1.830 1.808 1.825 154,227 1.8192 0.00%
2010-04-29 0 3.320 3.320 3.360 3.310 3.420 178,000 598,530 3.3625 1.808 1.808 1.830 1.803 1.863 326,814 1.8314 -1.48%
2010-04-28 0 3.370 3.370 3.400 3.300 3.470 655,000 2,203,110 3.3635 1.835 1.835 1.852 1.797 1.890 1,202,603 1.8320 2.74%
2010-04-27 0 3.280 3.260 3.280 3.280 3.400 127,000 421,070 3.3155 1.786 1.776 1.786 1.786 1.852 233,177 1.8058 -0.91%
2010-04-26 0 3.310 3.300 3.320 3.300 3.420 392,000 1,311,390 3.3454 1.803 1.797 1.808 1.797 1.863 719,726 1.8221 0.61%
2010-04-23 0 3.290 3.250 3.280 3.240 3.400 171,000 567,820 3.3206 1.792 1.770 1.786 1.765 1.852 313,962 1.8086 -3.24%
2010-04-22 0 3.400 3.380 3.400 3.380 3.400 141,000 477,420 3.3860 1.852 1.841 1.852 1.841 1.852 258,881 1.8442 -0.29%
2010-04-21 0 3.410 3.410 3.440 3.400 3.500 204,000 702,840 3.4453 1.857 1.857 1.874 1.852 1.906 374,551 1.8765 -2.57%
2010-04-20 0 3.500 3.410 3.490 3.380 3.500 67,000 229,320 3.4227 1.906 1.857 1.901 1.841 1.906 123,014 1.8642 4.79%
2010-04-19 0 3.340 3.340 3.380 3.330 3.500 433,000 1,478,510 3.4146 1.819 1.819 1.841 1.814 1.906 795,003 1.8598 -5.11%
2010-04-16 0 3.520 3.470 3.500 3.460 3.540 716,000 2,508,680 3.5037 1.917 1.890 1.906 1.884 1.928 1,314,602 1.9083 -0.56%
2010-04-15 0 3.540 3.530 3.540 3.480 3.690 1,319,000 4,688,820 3.5548 1.928 1.923 1.928 1.895 2.010 2,421,731 1.9361 0.85%
2010-04-14 0 3.510 3.510 3.520 3.300 3.540 799,000 2,747,860 3.4391 1.912 1.912 1.917 1.797 1.928 1,466,992 1.8731 4.46%
2010-04-13 0 3.360 3.360 3.370 3.360 3.390 246,000 830,560 3.3763 1.830 1.830 1.835 1.830 1.846 451,665 1.8389 -0.88%
2010-04-12 0 3.390 3.390 3.400 3.390 3.430 947,000 3,232,400 3.4133 1.846 1.846 1.852 1.846 1.868 1,738,726 1.8591 0.89%
2010-04-09 0 3.360 3.360 3.390 3.300 3.370 346,000 1,155,530 3.3397 1.830 1.830 1.846 1.797 1.835 635,268 1.8190 0.60%
2010-04-08 0 3.340 3.340 3.360 3.330 3.410 339,000 1,141,620 3.3676 1.819 1.819 1.830 1.814 1.857 622,416 1.8342 -2.05%
2010-04-07 0 3.410 3.410 3.420 3.360 3.450 776,000 2,650,860 3.4161 1.857 1.857 1.863 1.830 1.879 1,424,764 1.8606 1.49%
2010-04-01 0 3.360 3.360 3.370 3.330 3.380 1,110,000 3,729,650 3.3600 1.830 1.830 1.835 1.814 1.841 2,038,000 1.8301 0.30%
2010-03-31 0 3.350 3.350 3.360 3.240 3.450 2,407,000 8,122,720 3.3746 1.825 1.825 1.830 1.765 1.879 4,419,338 1.8380 5.35%
2010-03-30 0 3.180 3.160 3.180 3.160 3.200 193,000 612,640 3.1743 1.732 1.721 1.732 1.721 1.743 354,355 1.7289 0.95%
2010-03-29 0 3.150 3.150 3.180 3.150 3.190 459,000 1,454,140 3.1681 1.716 1.716 1.732 1.716 1.737 842,740 1.7255 1.61%
2010-03-26 0 3.100 3.100 3.130 3.040 3.110 92,000 283,080 3.0770 1.688 1.688 1.705 1.656 1.694 168,915 1.6759 0.32%
2010-03-25 0 3.090 3.080 3.100 3.090 3.130 269,000 836,440 3.1094 1.683 1.678 1.688 1.683 1.705 493,894 1.6936 -1.59%
2010-03-24 0 3.140 3.140 3.150 3.130 3.160 182,000 571,130 3.1381 1.710 1.710 1.716 1.705 1.721 334,158 1.7092 0.32%
2010-03-23 0 3.130 3.130 3.140 3.130 3.180 417,000 1,317,120 3.1586 1.705 1.705 1.710 1.705 1.732 765,627 1.7203 -0.63%
2010-03-22 0 3.150 3.150 3.160 3.120 3.210 302,000 957,900 3.1719 1.716 1.716 1.721 1.699 1.748 554,483 1.7276 -1.87%
2010-03-19 0 3.210 3.180 3.220 3.170 3.230 227,000 726,060 3.1985 1.748 1.732 1.754 1.727 1.759 416,780 1.7421 -0.31%
2010-03-18 0 3.220 3.210 3.240 3.190 3.240 576,000 1,848,480 3.2092 1.754 1.748 1.765 1.737 1.765 1,057,557 1.7479 1.90%
2010-03-17 0 3.160 3.160 3.170 3.130 3.200 158,000 499,920 3.1641 1.721 1.721 1.727 1.705 1.743 290,094 1.7233 1.28%
2010-03-16 0 3.120 3.120 3.140 3.120 3.200 475,000 1,501,000 3.1600 1.699 1.699 1.710 1.699 1.743 872,117 1.7211 -3.11%
2010-03-15 0 3.220 3.210 3.220 3.200 3.250 428,000 1,380,130 3.2246 1.754 1.748 1.754 1.743 1.770 785,823 1.7563 -0.92%
2010-03-12 0 3.250 3.250 3.260 3.210 3.330 492,000 1,603,570 3.2593 1.770 1.770 1.776 1.748 1.814 903,330 1.7752 -0.31%
2010-03-11 0 3.260 3.260 3.290 3.250 3.320 1,251,000 4,099,960 3.2773 1.776 1.776 1.792 1.770 1.808 2,296,881 1.7850 2.52%
2010-03-10 0 3.180 3.180 3.190 3.150 3.230 736,000 2,347,360 3.1893 1.732 1.732 1.737 1.716 1.759 1,351,322 1.7371 1.27%
2010-03-09 0 3.140 3.140 3.160 3.110 3.180 760,000 2,393,640 3.1495 1.710 1.710 1.721 1.694 1.732 1,395,387 1.7154 -1.87%
2010-03-08 0 3.200 3.190 3.200 3.160 3.220 1,351,000 4,311,720 3.1915 1.743 1.737 1.743 1.721 1.754 2,480,484 1.7383 0.31%
2010-03-05 0 3.190 3.190 3.200 3.160 3.260 869,000 2,777,060 3.1957 1.737 1.737 1.743 1.721 1.776 1,595,515 1.7405 0.00%
2010-03-04 0 3.190 3.180 3.190 3.160 3.370 880,000 2,836,860 3.2237 1.737 1.732 1.737 1.721 1.835 1,615,711 1.7558 -3.33%
2010-03-03 0 3.300 3.270 3.290 3.290 3.400 1,227,000 4,062,020 3.3105 1.797 1.781 1.792 1.792 1.852 2,252,816 1.8031 -0.90%
2010-03-02 0 3.330 3.320 3.350 3.300 3.400 1,173,000 3,913,930 3.3367 1.814 1.808 1.825 1.797 1.852 2,153,670 1.8173 -2.06%
2010-03-01 0 3.400 3.390 3.400 3.220 3.450 2,102,000 7,023,510 3.3413 1.852 1.846 1.852 1.754 1.879 3,859,347 1.8199 8.28%
2010-02-26 0 3.140 3.140 3.170 3.100 3.230 669,000 2,128,050 3.1809 1.710 1.710 1.727 1.688 1.759 1,228,308 1.7325 -1.57%
2010-02-25 0 3.190 3.180 3.190 3.020 3.290 1,623,000 5,169,820 3.1853 1.737 1.732 1.737 1.645 1.792 2,979,886 1.7349 5.98%
2010-02-24 0 3.010 3.000 3.050 2.840 3.020 1,264,000 3,727,000 2.9486 1.639 1.634 1.661 1.547 1.645 2,320,749 1.6059 2.03%
2010-02-23 0 2.950 2.950 2.970 2.880 2.970 463,000 1,358,580 2.9343 1.607 1.607 1.618 1.569 1.618 850,085 1.5982 0.00%
2010-02-22 0 2.950 2.920 2.950 2.950 3.000 233,000 693,800 2.9777 1.607 1.590 1.607 1.607 1.634 427,796 1.6218 0.68%
2010-02-19 0 2.930 2.900 2.930 2.900 2.970 539,000 1,585,160 2.9409 1.596 1.579 1.596 1.579 1.618 989,623 1.6018 -2.66%
2010-02-18 0 3.010 3.000 3.010 3.010 3.070 472,000 1,433,880 3.0379 1.639 1.634 1.639 1.639 1.672 866,609 1.6546 -0.99%
2010-02-17 0 3.040 3.030 3.040 3.040 3.100 347,000 1,062,860 3.0630 1.656 1.650 1.656 1.656 1.688 637,104 1.6683 -1.62%
2010-02-12 0 3.090 3.080 3.090 3.030 3.140 489,000 1,502,200 3.0720 1.683 1.678 1.683 1.650 1.710 897,821 1.6732 2.66%
2010-02-11 0 3.010 2.980 3.040 2.950 3.020 419,000 1,256,710 2.9993 1.639 1.623 1.656 1.607 1.645 769,299 1.6336 2.38%
2010-02-10 0 2.940 2.930 2.940 2.900 2.950 733,000 2,139,190 2.9184 1.601 1.596 1.601 1.579 1.607 1,345,814 1.5895 2.08%
2010-02-09 0 2.880 2.880 2.900 2.820 2.950 635,000 1,832,730 2.8862 1.569 1.569 1.579 1.536 1.607 1,165,883 1.5720 -1.71%
2010-02-08 0 2.930 2.950 2.960 2.930 3.040 860,000 2,565,050 2.9826 1.596 1.607 1.612 1.596 1.656 1,578,991 1.6245 -3.93%
2010-02-05 0 3.050 3.030 3.050 2.980 3.070 859,000 2,596,500 3.0227 1.661 1.650 1.661 1.623 1.672 1,577,155 1.6463 -1.29%
2010-02-04 0 3.090 3.080 3.090 3.080 3.150 1,122,000 3,481,120 3.1026 1.683 1.678 1.683 1.678 1.716 2,060,032 1.6898 -2.52%
2010-02-03 0 3.170 3.160 3.170 3.110 3.220 1,158,000 3,669,070 3.1685 1.727 1.721 1.727 1.694 1.754 2,126,129 1.7257 2.26%
2010-02-02 0 3.100 3.100 3.110 3.060 3.300 1,444,000 4,540,750 3.1446 1.688 1.688 1.694 1.667 1.797 2,651,235 1.7127 -3.13%
2010-02-01 0 3.200 3.190 3.200 3.180 3.300 886,000 2,839,380 3.2047 1.743 1.737 1.743 1.732 1.797 1,626,728 1.7455 0.63%
2010-01-29 0 3.180 3.130 3.200 2.970 3.300 522,000 1,662,010 3.1839 1.732 1.705 1.743 1.618 1.797 958,411 1.7341 -2.75%
2010-01-28 0 3.270 3.240 3.270 3.200 3.320 277,000 899,620 3.2477 1.781 1.765 1.781 1.743 1.808 508,582 1.7689 0.31%
2010-01-27 0 3.260 3.220 3.260 3.260 3.390 526,000 1,760,480 3.3469 1.776 1.754 1.776 1.776 1.846 965,755 1.8229 -3.55%
2010-01-26 0 3.380 3.370 3.380 3.350 3.560 1,292,000 4,396,650 3.4030 1.841 1.835 1.841 1.825 1.939 2,372,158 1.8534 -2.87%
2010-01-25 0 3.480 3.470 3.480 3.380 3.600 773,000 2,702,900 3.4966 1.895 1.890 1.895 1.841 1.961 1,419,256 1.9044 0.87%
2010-01-22 0 3.450 3.430 3.500 3.350 3.500 1,668,000 5,720,550 3.4296 1.879 1.868 1.906 1.825 1.906 3,062,507 1.8679 -4.17%
2010-01-21 0 3.600 3.580 3.600 3.580 3.750 1,224,000 4,464,660 3.6476 1.961 1.950 1.961 1.950 2.042 2,247,308 1.9867 -5.26%
2010-01-20 0 3.800 3.780 3.800 3.780 3.960 1,061,000 4,066,860 3.8330 2.070 2.059 2.070 2.059 2.157 1,948,034 2.0877 -4.04%
2010-01-19 0 3.960 3.960 3.970 3.880 4.100 284,000 1,117,450 3.9347 2.157 2.157 2.162 2.113 2.233 521,434 2.1430 -1.00%
2010-01-18 0 4.000 3.990 4.000 3.980 4.080 1,141,000 4,563,270 3.9994 2.179 2.173 2.179 2.168 2.222 2,094,917 2.1783 -1.72%
2010-01-15 0 4.070 4.070 4.090 4.050 4.170 617,000 2,518,510 4.0819 2.217 2.217 2.228 2.206 2.271 1,132,834 2.2232 -0.73%
2010-01-14 0 4.100 4.090 4.100 4.050 4.190 977,000 4,025,060 4.1198 2.233 2.228 2.233 2.206 2.282 1,793,807 2.2439 1.23%
2010-01-13 0 4.050 4.060 4.080 4.030 4.200 1,029,000 4,199,900 4.0815 2.206 2.211 2.222 2.195 2.288 1,889,281 2.2230 -3.11%
2010-01-12 0 4.180 4.190 4.200 4.150 4.250 834,000 3,495,520 4.1913 2.277 2.282 2.288 2.260 2.315 1,531,254 2.2828 -1.65%
2010-01-11 0 4.250 4.240 4.250 4.090 4.260 1,889,000 7,972,250 4.2204 2.315 2.309 2.315 2.228 2.320 3,468,271 2.2986 3.91%
2010-01-08 0 4.090 4.080 4.100 4.030 4.200 1,725,000 7,069,990 4.0985 2.228 2.222 2.233 2.195 2.288 3,167,162 2.2323 -0.73%
2010-01-07 0 4.120 4.110 4.160 4.090 4.500 3,681,000 15,823,500 4.2987 2.244 2.239 2.266 2.228 2.451 6,758,447 2.3413 -4.19%
2010-01-06 0 4.300 4.280 4.310 4.230 4.820 5,036,000 22,424,750 4.4529 2.342 2.331 2.347 2.304 2.625 9,246,276 2.4253 -7.92%
2010-01-05 0 4.670 4.670 4.680 4.310 4.840 6,920,000 32,333,820 4.6725 2.544 2.544 2.549 2.347 2.636 12,705,367 2.5449 7.85%
2010-01-04 0 4.330 4.330 4.340 3.340 4.370 3,396,000 13,463,640 3.9646 2.358 2.358 2.364 1.819 2.380 6,235,177 2.1593 31.21%
2009-12-31 0 3.300 3.260 3.300 3.170 3.300 187,000 611,480 3.2699 1.797 1.776 1.797 1.727 1.797 343,339 1.7810 1.23%
2009-12-30 0 3.260 3.200 3.250 3.150 3.260 299,000 961,520 3.2158 1.776 1.743 1.770 1.716 1.776 548,975 1.7515 3.16%
2009-12-29 0 3.160 3.140 3.160 3.080 3.200 309,000 973,360 3.1500 1.721 1.710 1.721 1.678 1.743 567,335 1.7157 0.00%
2009-12-28 0 3.160 3.160 3.180 3.150 3.250 514,000 1,639,790 3.1903 1.721 1.721 1.732 1.716 1.770 943,722 1.7376 -2.77%
2009-12-24 0 3.250 3.240 3.250 3.160 3.280 212,000 677,300 3.1948 1.770 1.765 1.770 1.721 1.786 389,240 1.7401 2.52%
2009-12-23 0 3.170 3.160 3.230 3.150 3.260 409,000 1,292,430 3.1600 1.727 1.721 1.759 1.716 1.776 750,939 1.7211 -0.31%
2009-12-22 0 3.180 3.110 3.180 3.100 3.280 280,000 893,270 3.1903 1.732 1.694 1.732 1.688 1.786 514,090 1.7376 -0.93%
2009-12-21 0 3.210 3.210 3.220 3.170 3.280 174,000 557,670 3.2050 1.748 1.748 1.754 1.727 1.786 319,470 1.7456 2.23%
2009-12-18 0 3.140 3.140 3.180 3.070 3.240 337,000 1,055,800 3.1329 1.710 1.710 1.732 1.672 1.765 618,744 1.7064 -1.57%
2009-12-17 0 3.190 3.170 3.190 3.150 3.350 603,000 1,949,750 3.2334 1.737 1.727 1.737 1.716 1.825 1,107,130 1.7611 -6.45%
2009-12-16 0 3.410 3.410 3.420 3.370 3.540 662,000 2,257,770 3.4105 1.857 1.857 1.863 1.835 1.928 1,215,456 1.8576 -4.48%
2009-12-15 0 3.570 3.530 3.570 3.500 3.590 351,000 1,244,660 3.5460 1.944 1.923 1.944 1.906 1.955 644,449 1.9314 -0.83%
2009-12-14 0 3.600 3.580 3.600 3.400 3.880 1,317,000 4,720,440 3.5842 1.961 1.950 1.961 1.852 2.113 2,418,059 1.9522 -7.22%
2009-12-11 0 3.880 3.870 3.880 3.860 4.050 1,696,000 6,611,820 3.8985 2.113 2.108 2.113 2.102 2.206 3,113,916 2.1233 -3.96%
2009-12-10 0 4.040 4.040 4.050 3.860 4.940 4,645,000 19,003,010 4.0911 2.200 2.200 2.206 2.102 2.691 8,528,386 2.2282 -14.77%
2009-12-09 0 4.740 4.700 4.730 4.700 6.050 4,073,000 20,730,350 5.0897 2.582 2.560 2.576 2.560 3.295 7,478,173 2.7721 -8.85%
2009-12-08 0 5.200 5.250 5.310 5.020 10.00 3,770,000 23,860,330 6.3290 2.832 2.859 2.892 2.734 5.447 6,921,854 3.4471

Webb-site Database - Powered By Linux Group

Back to top