Fortune Real Estate Investment Trust: Unit HKD

Exchange Code Listed Last trade Delisted
HKREIT 00778  2010-04-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 5.060 5.060 5.080 5.010 5.090 1,491,554 7,525,672 5.0455 5.060 5.060 5.080 5.010 5.090 1,491,554 5.0455 0.60%
2026-02-03 0 5.030 5.020 5.030 4.990 5.050 1,570,800 7,882,230 5.0180 5.030 5.020 5.030 4.990 5.050 1,570,800 5.0180 0.00%
2026-02-02 0 5.030 5.020 5.030 4.940 5.130 7,998,001 39,955,061 4.9956 5.030 5.020 5.030 4.940 5.130 7,998,001 4.9956 -0.98%
2026-01-30 0 5.080 5.070 5.080 5.030 5.130 2,144,831 10,859,584 5.0631 5.080 5.070 5.080 5.030 5.130 2,144,831 5.0631 -0.59%
2026-01-29 0 5.110 5.110 5.120 5.080 5.130 1,278,000 6,526,040 5.1064 5.110 5.110 5.120 5.080 5.130 1,278,000 5.1064 0.20%
2026-01-28 0 5.100 5.090 5.100 5.070 5.120 2,479,155 12,631,099 5.0949 5.100 5.090 5.100 5.070 5.120 2,479,155 5.0949 0.39%
2026-01-27 0 5.080 5.070 5.080 5.020 5.080 1,797,000 9,085,850 5.0561 5.080 5.070 5.080 5.020 5.080 1,797,000 5.0561 0.99%
2026-01-26 0 5.030 5.030 5.050 5.000 5.080 2,278,000 11,472,974 5.0364 5.030 5.030 5.050 5.000 5.080 2,278,000 5.0364 0.40%
2026-01-23 0 5.010 5.010 5.020 5.000 5.070 2,176,000 10,934,205 5.0249 5.010 5.010 5.020 5.000 5.070 2,176,000 5.0249 -1.18%
2026-01-22 0 5.070 5.070 5.080 5.000 5.080 3,127,069 15,791,599 5.0500 5.070 5.070 5.080 5.000 5.080 3,127,069 5.0500 0.60%
2026-01-21 0 5.040 5.030 5.040 4.980 5.090 1,971,000 9,887,232 5.0164 5.040 5.030 5.040 4.980 5.090 1,971,000 5.0164 -0.79%
2026-01-20 0 5.080 5.070 5.080 5.030 5.080 1,998,930 10,122,806 5.0641 5.080 5.070 5.080 5.030 5.080 1,998,930 5.0641 0.59%
2026-01-19 0 5.050 5.040 5.050 4.990 5.050 2,070,000 10,393,314 5.0209 5.050 5.040 5.050 4.990 5.050 2,070,000 5.0209 0.60%
2026-01-16 0 5.020 5.010 5.020 4.980 5.020 2,533,393 12,684,047 5.0067 5.020 5.010 5.020 4.980 5.020 2,533,393 5.0067 0.80%
2026-01-15 0 4.980 4.970 4.980 4.920 4.980 2,121,600 10,542,008 4.9689 4.980 4.970 4.980 4.920 4.980 2,121,600 4.9689 0.61%
2026-01-14 0 4.950 4.930 4.950 4.900 4.950 2,105,650 10,368,950 4.9243 4.950 4.930 4.950 4.900 4.950 2,105,650 4.9243 0.20%
2026-01-13 0 4.940 4.920 4.940 4.880 4.950 2,821,000 13,893,828 4.9251 4.940 4.920 4.940 4.880 4.950 2,821,000 4.9251 0.82%
2026-01-09 0 4.900 4.900 4.920 4.840 4.930 2,148,299 10,482,950 4.8797 4.900 4.900 4.920 4.840 4.930 2,148,299 4.8797 1.03%
2026-01-08 0 4.850 4.850 4.860 4.830 4.860 1,943,036 9,403,294 4.8395 4.850 4.850 4.860 4.830 4.860 1,943,036 4.8395 0.00%
2026-01-07 0 4.850 4.840 4.850 4.830 4.900 1,911,490 9,272,979 4.8512 4.850 4.840 4.850 4.830 4.900 1,911,490 4.8512 -0.61%
2026-01-06 0 4.880 4.870 4.880 4.830 4.900 2,359,000 11,491,140 4.8712 4.880 4.870 4.880 4.830 4.900 2,359,000 4.8712 0.83%
2026-01-05 0 4.840 4.830 4.840 4.830 4.900 3,215,292 15,616,731 4.8570 4.840 4.830 4.840 4.830 4.900 3,215,292 4.8570 -1.02%
2025-12-31 0 4.890 4.870 4.890 4.860 4.900 1,218,000 5,946,530 4.8822 4.890 4.870 4.890 4.860 4.900 1,218,000 4.8822 0.62%
2025-12-30 0 4.860 4.860 4.870 4.850 4.910 2,040,000 9,953,620 4.8792 4.860 4.860 4.870 4.850 4.910 2,040,000 4.8792 -1.42%
2025-12-29 0 4.930 4.910 4.930 4.880 4.960 2,028,000 9,980,530 4.9214 4.930 4.910 4.930 4.880 4.960 2,028,000 4.9214 -0.60%
2025-12-24 0 4.960 4.930 4.960 4.930 4.970 954,166 4,727,268 4.9543 4.960 4.930 4.960 4.930 4.970 954,166 4.9543 0.40%
2025-12-23 0 4.940 4.920 4.940 4.930 4.980 1,684,000 8,330,180 4.9467 4.940 4.920 4.940 4.930 4.980 1,684,000 4.9467 0.20%
2025-12-22 0 4.930 4.920 4.930 4.910 4.950 1,071,002 5,277,889 4.9280 4.930 4.920 4.930 4.910 4.950 1,071,002 4.9280 -0.60%
2025-12-19 0 4.960 4.940 4.960 4.890 4.960 2,085,297 10,326,537 4.9521 4.960 4.940 4.960 4.890 4.960 2,085,297 4.9521 0.40%
2025-12-18 0 4.940 4.920 4.940 4.870 4.940 996,000 4,904,145 4.9238 4.940 4.920 4.940 4.870 4.940 996,000 4.9238 0.82%
2025-12-17 0 4.900 4.880 4.900 4.830 4.900 1,888,891 9,189,043 4.8648 4.900 4.880 4.900 4.830 4.900 1,888,891 4.8648 0.41%
2025-12-16 0 4.880 4.870 4.880 4.850 4.920 4,621,216 22,511,431 4.8713 4.880 4.870 4.880 4.850 4.920 4,621,216 4.8713 -0.81%
2025-12-15 0 4.920 4.910 4.920 4.900 4.980 1,770,000 8,717,505 4.9251 4.920 4.910 4.920 4.900 4.980 1,770,000 4.9251 -1.20%
2025-12-12 0 4.980 4.950 4.980 4.930 4.980 1,858,960 9,224,886 4.9624 4.980 4.950 4.980 4.930 4.980 1,858,960 4.9624 1.63%
2025-12-11 0 4.900 4.900 4.910 4.870 4.930 968,000 4,750,127 4.9072 4.900 4.900 4.910 4.870 4.930 968,000 4.9072 0.41%
2025-12-10 0 4.880 4.880 4.890 4.860 4.900 1,049,250 5,118,050 4.8778 4.880 4.880 4.890 4.860 4.900 1,049,250 4.8778 -0.20%
2025-12-09 0 4.890 4.870 4.890 4.830 4.900 2,292,099 11,178,675 4.8770 4.890 4.870 4.890 4.830 4.900 2,292,099 4.8770 0.62%
2025-12-08 0 4.860 4.850 4.860 4.850 4.960 3,362,768 16,434,041 4.8871 4.860 4.850 4.860 4.850 4.960 3,362,768 4.8871 -1.82%
2025-12-05 0 4.950 4.940 4.950 4.910 4.990 1,963,340 9,678,206 4.9295 4.950 4.940 4.950 4.910 4.990 1,963,340 4.9295 -0.20%
2025-12-04 0 4.960 4.950 4.960 4.930 4.960 1,666,000 8,237,050 4.9442 4.960 4.950 4.960 4.930 4.960 1,666,000 4.9442 0.20%
2025-12-03 0 4.950 4.940 4.950 4.940 4.990 1,357,024 6,727,718 4.9577 4.950 4.940 4.950 4.940 4.990 1,357,024 4.9577 -1.00%
2025-12-02 0 5.000 4.990 5.000 4.950 5.010 1,477,404 7,374,236 4.9913 5.000 4.990 5.000 4.950 5.010 1,477,404 4.9913 1.21%
2025-12-01 0 4.940 4.940 4.950 4.930 4.990 1,833,000 9,083,800 4.9557 4.940 4.940 4.950 4.930 4.990 1,833,000 4.9557 -0.60%
2025-11-28 0 4.970 4.970 4.980 4.970 5.040 810,000 4,034,066 4.9803 4.970 4.970 4.980 4.970 5.040 810,000 4.9803 -1.19%
2025-11-27 0 5.030 5.020 5.030 5.010 5.040 783,592 3,941,088 5.0295 5.030 5.020 5.030 5.010 5.040 783,592 5.0295 0.40%
2025-11-26 0 5.010 5.000 5.010 4.950 5.050 1,400,000 7,024,045 5.0172 5.010 5.000 5.010 4.950 5.050 1,400,000 5.0172 1.21%
2025-11-25 0 4.950 4.950 4.980 4.880 4.990 2,778,000 13,769,627 4.9567 4.950 4.950 4.980 4.880 4.990 2,778,000 4.9567 0.61%
2025-11-24 0 4.920 4.880 4.920 4.860 4.950 8,670,000 42,462,990 4.8977 4.920 4.880 4.920 4.860 4.950 8,670,000 4.8977 0.82%
2025-11-21 0 4.880 4.870 4.880 4.830 5.000 10,282,365 50,363,333 4.8980 4.880 4.870 4.880 4.830 5.000 10,282,365 4.8980 -2.98%
2025-11-20 0 5.030 5.030 5.050 5.020 5.130 4,666,500 23,599,795 5.0573 5.030 5.030 5.050 5.020 5.130 4,666,500 5.0573 -0.79%
2025-11-19 0 5.070 5.070 5.080 5.050 5.110 2,243,000 11,364,100 5.0665 5.070 5.070 5.080 5.050 5.110 2,243,000 5.0665 -0.59%
2025-11-18 0 5.100 5.090 5.100 5.070 5.110 3,710,289 18,911,422 5.0970 5.100 5.090 5.100 5.070 5.110 3,710,289 5.0970 -0.58%
2025-11-17 0 5.130 5.110 5.130 5.100 5.220 3,543,003 18,228,085 5.1448 5.130 5.110 5.130 5.100 5.220 3,543,003 5.1448 -1.91%
2025-11-14 0 5.230 5.200 5.230 5.200 5.230 2,173,000 11,321,420 5.2100 5.230 5.200 5.230 5.200 5.230 2,173,000 5.2100 -0.38%
2025-11-13 0 5.250 5.240 5.250 5.190 5.250 3,484,698 18,189,218 5.2197 5.250 5.240 5.250 5.190 5.250 3,484,698 5.2197 0.77%
2025-11-12 0 5.210 5.210 5.220 5.150 5.230 6,273,147 32,600,706 5.1969 5.210 5.210 5.220 5.150 5.230 6,273,147 5.1969 0.97%
2025-11-11 0 5.160 5.150 5.160 5.080 5.170 5,017,094 25,829,765 5.1484 5.160 5.150 5.160 5.080 5.170 5,017,094 5.1484 1.38%
2025-11-10 0 5.090 5.090 5.100 5.090 5.120 1,672,160 8,528,028 5.1000 5.090 5.090 5.100 5.090 5.120 1,672,160 5.1000 -0.59%
2025-11-07 0 5.120 5.100 5.120 5.100 5.140 2,103,789 10,779,265 5.1237 5.120 5.100 5.120 5.100 5.140 2,103,789 5.1237 -0.19%
2025-11-06 0 5.130 5.110 5.130 5.070 5.130 1,991,000 10,158,610 5.1023 5.130 5.110 5.130 5.070 5.130 1,991,000 5.1023 0.59%
2025-11-05 0 5.100 5.080 5.100 5.020 5.100 2,309,000 11,706,415 5.0699 5.100 5.080 5.100 5.020 5.100 2,309,000 5.0699 0.79%
2025-11-04 0 5.060 5.050 5.070 5.040 5.080 1,113,530 5,633,543 5.0592 5.060 5.050 5.070 5.040 5.080 1,113,530 5.0592 0.20%
2025-11-03 0 5.050 5.050 5.070 5.010 5.070 2,449,144 12,346,921 5.0413 5.050 5.050 5.070 5.010 5.070 2,449,144 5.0413 0.60%
2025-10-31 0 5.020 5.020 5.030 5.010 5.070 1,608,000 8,095,760 5.0347 5.020 5.020 5.030 5.010 5.070 1,608,000 5.0347 -0.79%
2025-10-30 0 5.060 5.050 5.060 5.040 5.180 2,369,479 12,012,725 5.0698 5.060 5.050 5.060 5.040 5.180 2,369,479 5.0698 -1.56%
2025-10-28 0 5.140 5.130 5.140 5.100 5.160 2,857,748 14,657,764 5.1291 5.140 5.130 5.140 5.100 5.160 2,857,748 5.1291 0.78%
2025-10-27 0 5.100 5.080 5.100 5.060 5.100 2,477,000 12,611,780 5.0916 5.100 5.080 5.100 5.060 5.100 2,477,000 5.0916 0.39%
2025-10-24 0 5.080 5.070 5.080 5.030 5.080 1,546,540 7,828,255 5.0618 5.080 5.070 5.080 5.030 5.080 1,546,540 5.0618 0.00%
2025-10-23 0 5.080 5.070 5.080 5.000 5.080 2,368,269 11,955,189 5.0481 5.080 5.070 5.080 5.000 5.080 2,368,269 5.0481 0.79%
2025-10-22 0 5.040 5.040 5.050 5.030 5.060 1,219,450 6,154,080 5.0466 5.040 5.040 5.050 5.030 5.060 1,219,450 5.0466 0.00%
2025-10-21 0 5.040 5.040 5.050 5.010 5.080 2,505,001 12,669,047 5.0575 5.040 5.040 5.050 5.010 5.080 2,505,001 5.0575 -0.40%
2025-10-20 0 5.060 5.050 5.060 5.000 5.060 2,102,000 10,578,781 5.0327 5.060 5.050 5.060 5.000 5.060 2,102,000 5.0327 1.61%
2025-10-17 0 4.980 4.970 4.980 4.970 5.030 5,178,000 25,858,949 4.9940 4.980 4.970 4.980 4.970 5.030 5,178,000 4.9940 -0.80%
2025-10-16 0 5.020 5.020 5.030 4.990 5.070 2,204,293 11,060,128 5.0175 5.020 5.020 5.030 4.990 5.070 2,204,293 5.0175 -0.79%
2025-10-15 0 5.060 5.050 5.060 5.040 5.070 1,075,036 5,431,270 5.0522 5.060 5.050 5.060 5.040 5.070 1,075,036 5.0522 0.40%
2025-10-14 0 5.040 5.030 5.040 5.020 5.110 2,243,382 11,343,829 5.0566 5.040 5.030 5.040 5.020 5.110 2,243,382 5.0566 -0.59%
2025-10-13 0 5.070 5.050 5.070 4.970 5.070 2,349,000 11,781,890 5.0157 5.070 5.050 5.070 4.970 5.070 2,349,000 5.0157 -0.20%
2025-10-10 0 5.080 5.070 5.080 5.060 5.090 1,067,135 5,413,637 5.0731 5.080 5.070 5.080 5.060 5.090 1,067,135 5.0731 0.00%
2025-10-09 0 5.080 5.060 5.080 5.020 5.080 1,504,325 7,614,036 5.0614 5.080 5.060 5.080 5.020 5.080 1,504,325 5.0614 0.99%
2025-10-08 0 5.030 5.020 5.030 4.980 5.090 2,618,000 13,138,260 5.0184 5.030 5.020 5.030 4.980 5.090 2,618,000 5.0184 -0.40%
2025-10-06 0 5.050 5.040 5.050 5.020 5.080 2,042,000 10,308,885 5.0484 5.050 5.040 5.050 5.020 5.080 2,042,000 5.0484 -0.20%
2025-10-03 0 5.060 5.050 5.060 5.030 5.060 935,000 4,722,100 5.0504 5.060 5.050 5.060 5.030 5.060 935,000 5.0504 0.60%
2025-10-02 0 5.030 5.020 5.030 5.010 5.070 2,915,857 14,697,930 5.0407 5.030 5.020 5.030 5.010 5.070 2,915,857 5.0407 -0.40%
2025-09-30 0 5.050 5.040 5.050 5.030 5.120 2,333,000 11,805,275 5.0601 5.050 5.040 5.050 5.030 5.120 2,333,000 5.0601 -0.59%
2025-09-29 0 5.080 5.060 5.080 5.040 5.090 1,350,215 6,839,863 5.0658 5.080 5.060 5.080 5.040 5.090 1,350,215 5.0658 0.40%
2025-09-26 0 5.060 5.060 5.070 4.980 5.080 3,161,700 15,935,330 5.0401 5.060 5.060 5.070 4.980 5.080 3,161,700 5.0401 0.60%
2025-09-25 0 5.030 5.020 5.030 5.010 5.120 2,895,000 14,633,740 5.0548 5.030 5.020 5.030 5.010 5.120 2,895,000 5.0548 -1.76%
2025-09-24 0 5.120 5.110 5.120 5.110 5.190 2,395,291 12,331,610 5.1483 5.120 5.110 5.120 5.110 5.190 2,395,291 5.1483 -1.73%
2025-09-23 0 5.210 5.180 5.210 5.130 5.240 2,835,900 14,715,178 5.1889 5.210 5.180 5.210 5.130 5.240 2,835,900 5.1889 0.39%
2025-09-22 0 5.190 5.160 5.190 5.130 5.240 3,265,318 16,926,771 5.1838 5.190 5.160 5.190 5.130 5.240 3,265,318 5.1838 -0.95%
2025-09-19 0 5.240 5.210 5.240 5.110 5.240 9,970,433 51,944,209 5.2098 5.240 5.210 5.240 5.110 5.240 9,970,433 5.2098 1.75%
2025-09-18 0 5.150 5.130 5.150 5.110 5.190 1,797,000 9,246,925 5.1458 5.150 5.130 5.150 5.110 5.190 1,797,000 5.1458 -0.39%
2025-09-17 0 5.170 5.160 5.170 5.130 5.170 2,014,000 10,381,340 5.1546 5.170 5.160 5.170 5.130 5.170 2,014,000 5.1546 0.00%
2025-09-16 0 5.170 5.160 5.170 5.140 5.200 2,040,386 10,528,684 5.1601 5.170 5.160 5.170 5.140 5.200 2,040,386 5.1601 -0.58%
2025-09-15 0 5.200 5.190 5.200 5.160 5.230 1,968,000 10,209,190 5.1876 5.200 5.190 5.200 5.160 5.230 1,968,000 5.1876 -0.38%
2025-09-12 0 5.220 5.200 5.220 5.170 5.230 4,320,750 22,486,330 5.2043 5.220 5.200 5.220 5.170 5.230 4,320,750 5.2043 1.56%
2025-09-11 0 5.140 5.120 5.140 5.100 5.170 2,097,000 10,779,070 5.1402 5.140 5.120 5.140 5.100 5.170 2,097,000 5.1402 0.00%
2025-09-10 0 5.140 5.130 5.140 5.060 5.200 6,728,000 34,528,220 5.1320 5.140 5.130 5.140 5.060 5.200 6,728,000 5.1320 1.98%
2025-09-09 0 5.040 5.040 5.050 4.980 5.050 2,520,191 12,642,750 5.0166 5.040 5.040 5.050 4.980 5.050 2,520,191 5.0166 0.80%
2025-09-08 0 5.000 4.970 5.000 4.870 5.000 5,405,000 26,769,080 4.9527 5.000 4.970 5.000 4.870 5.000 5,405,000 4.9527 2.67%
2025-09-05 0 4.870 4.860 4.870 4.850 4.890 1,480,284 7,203,512 4.8663 4.870 4.860 4.870 4.850 4.890 1,480,284 4.8663 0.41%
2025-09-04 0 4.850 4.840 4.850 4.840 4.880 986,000 4,785,470 4.8534 4.850 4.840 4.850 4.840 4.880 986,000 4.8534 -0.41%
2025-09-03 0 4.870 4.860 4.870 4.850 4.910 1,848,968 9,000,272 4.8677 4.870 4.860 4.870 4.850 4.910 1,848,968 4.8677 -0.61%
2025-09-02 0 4.900 4.890 4.900 4.850 4.900 1,737,000 8,476,240 4.8798 4.900 4.890 4.900 4.850 4.900 1,737,000 4.8798 1.24%
2025-09-01 0 4.840 4.840 4.850 4.820 4.870 1,021,000 4,942,310 4.8407 4.840 4.840 4.850 4.820 4.870 1,021,000 4.8407 0.41%
2025-08-29 0 4.820 4.820 4.830 4.820 4.860 1,309,000 6,331,940 4.8372 4.820 4.820 4.830 4.820 4.860 1,309,000 4.8372 0.00%
2025-08-28 0 4.820 4.800 4.820 4.760 4.830 2,413,000 11,570,055 4.7949 4.820 4.800 4.820 4.760 4.830 2,413,000 4.7949 1.05%
2025-08-27 0 4.770 4.770 4.780 4.760 4.860 8,218,621 39,470,075 4.8025 4.770 4.770 4.780 4.760 4.860 8,218,621 4.8025 -1.04%
2025-08-26 0 4.820 4.820 4.850 4.820 4.910 3,304,818 16,058,298 4.8591 4.820 4.820 4.850 4.820 4.910 3,304,818 4.8591 -1.23%
2025-08-25 0 4.880 4.880 4.900 4.880 4.960 2,962,776 14,567,528 4.9169 4.880 4.880 4.900 4.880 4.960 2,962,776 4.9169 0.00%
2025-08-22 0 4.880 4.880 4.890 4.870 4.960 3,591,000 17,594,164 4.8995 4.880 4.880 4.890 4.870 4.960 3,591,000 4.8995 -1.41%
2025-08-21 0 4.950 4.950 4.960 4.900 4.970 2,398,383 11,861,844 4.9458 4.950 4.950 4.960 4.900 4.970 2,398,383 4.9458 1.02%
2025-08-20 0 4.900 4.900 4.920 4.850 4.920 6,392,000 31,275,845 4.8930 4.900 4.900 4.920 4.850 4.920 6,392,000 4.8930 0.29%
2025-08-19 0 5.070 5.060 5.070 5.060 5.130 7,272,000 36,943,645 5.0803 4.886 4.876 4.886 4.876 4.944 7,546,008 4.8958 -0.59%
2025-08-18 0 5.100 5.090 5.100 5.100 5.170 6,494,286 33,320,382 5.1307 4.915 4.905 4.915 4.915 4.982 6,738,990 4.9444 -1.16%
2025-08-15 0 5.160 5.160 5.170 5.160 5.240 6,121,000 31,771,305 5.1905 4.973 4.973 4.982 4.973 5.050 6,351,638 5.0021 -1.71%
2025-08-14 0 5.250 5.240 5.250 5.210 5.280 5,069,200 26,528,604 5.2333 5.059 5.050 5.059 5.021 5.088 5,260,207 5.0433 0.57%
2025-08-13 0 5.220 5.220 5.230 5.180 5.230 2,321,000 12,108,060 5.2167 5.030 5.030 5.040 4.992 5.040 2,408,455 5.0273 0.38%
2025-08-12 0 5.200 5.200 5.220 5.200 5.260 2,784,130 14,528,189 5.2182 5.011 5.011 5.030 5.011 5.069 2,889,036 5.0287 -0.95%
2025-08-11 0 5.250 5.250 5.260 5.200 5.270 1,980,000 10,379,340 5.2421 5.059 5.059 5.069 5.011 5.079 2,054,606 5.0517 0.77%
2025-08-08 0 5.210 5.200 5.210 5.170 5.220 2,625,000 13,632,000 5.1931 5.021 5.011 5.021 4.982 5.030 2,723,910 5.0046 0.00%
2025-08-07 0 5.210 5.210 5.220 5.140 5.230 3,654,998 18,994,110 5.1967 5.021 5.021 5.030 4.953 5.040 3,792,718 5.0080 -0.38%
2025-08-06 0 5.230 5.220 5.230 5.030 5.240 5,602,495 29,044,737 5.1843 5.040 5.030 5.040 4.847 5.050 5,813,596 4.9960 3.98%
2025-08-05 0 5.030 5.020 5.030 4.950 5.040 2,024,850 10,149,664 5.0126 4.847 4.838 4.847 4.770 4.857 2,101,146 4.8305 0.60%
2025-08-04 0 5.000 4.990 5.000 4.910 5.000 3,448,000 17,138,746 4.9706 4.818 4.809 4.818 4.732 4.818 3,577,920 4.7901 0.81%
2025-08-01 0 4.960 4.950 4.960 4.940 5.050 4,407,002 21,973,614 4.9861 4.780 4.770 4.780 4.761 4.867 4,573,057 4.8050 -1.78%
2025-07-31 0 5.050 5.030 5.050 5.000 5.090 3,390,180 17,061,005 5.0325 4.867 4.847 4.867 4.818 4.905 3,517,921 4.8497 -0.98%
2025-07-30 0 5.100 5.100 5.120 5.070 5.130 3,598,500 18,353,118 5.1002 4.915 4.915 4.934 4.886 4.944 3,734,091 4.9150 0.00%
2025-07-29 0 5.100 5.090 5.100 5.010 5.100 3,412,631 17,273,431 5.0616 4.915 4.905 4.915 4.828 4.915 3,541,218 4.8778 0.79%
2025-07-28 0 5.060 5.050 5.060 4.940 5.070 3,014,454 15,161,261 5.0295 4.876 4.867 4.876 4.761 4.886 3,128,038 4.8469 1.81%
2025-07-25 0 4.970 4.970 4.980 4.950 5.030 4,068,000 20,323,405 4.9959 4.790 4.790 4.799 4.770 4.847 4,221,282 4.8145 0.00%
2025-07-24 0 4.970 4.950 4.970 4.840 5.020 7,875,076 38,789,337 4.9256 4.790 4.770 4.790 4.664 4.838 8,171,808 4.7467 1.64%
2025-07-23 0 4.890 4.880 4.890 4.860 4.960 6,272,218 30,761,976 4.9045 4.712 4.703 4.712 4.684 4.780 6,508,554 4.7264 -0.61%
2025-07-22 0 4.920 4.910 4.920 4.900 5.010 5,466,013 27,113,460 4.9604 4.741 4.732 4.741 4.722 4.828 5,671,972 4.7803 -0.40%
2025-07-21 0 4.940 4.940 4.960 4.900 4.970 1,850,000 9,151,988 4.9470 4.761 4.761 4.780 4.722 4.790 1,919,708 4.7674 0.20%
2025-07-18 0 4.930 4.910 4.930 4.880 4.930 1,653,616 8,112,256 4.9058 4.751 4.732 4.751 4.703 4.751 1,715,924 4.7276 0.61%
2025-07-17 0 4.900 4.900 4.920 4.900 4.930 744,000 3,654,192 4.9115 4.722 4.722 4.741 4.722 4.751 772,034 4.7332 0.00%
2025-07-16 0 4.900 4.900 4.910 4.880 4.920 1,500,301 7,350,444 4.8993 4.722 4.722 4.732 4.703 4.741 1,556,832 4.7214 0.00%
2025-07-15 0 4.900 4.900 4.910 4.900 4.960 2,895,000 14,280,800 4.9329 4.722 4.722 4.732 4.722 4.780 3,004,083 4.7538 -1.01%
2025-07-14 0 4.950 4.930 4.950 4.880 4.980 2,739,000 13,489,670 4.9250 4.770 4.751 4.770 4.703 4.799 2,842,205 4.7462 0.81%
2025-07-11 0 4.910 4.890 4.910 4.890 4.940 2,000,802 9,817,389 4.9067 4.732 4.712 4.732 4.712 4.761 2,076,192 4.7286 0.20%
2025-07-10 0 4.900 4.880 4.900 4.880 4.930 2,570,000 12,580,280 4.8951 4.722 4.703 4.722 4.703 4.751 2,666,837 4.7173 0.00%
2025-07-09 0 4.900 4.890 4.900 4.810 4.900 3,472,197 16,894,605 4.8657 4.722 4.712 4.722 4.635 4.722 3,603,029 4.6890 0.00%
2025-07-08 0 4.900 4.890 4.900 4.860 4.930 3,935,682 19,281,456 4.8991 4.722 4.712 4.722 4.684 4.751 4,083,978 4.7212 -0.61%
2025-07-07 0 4.930 4.920 4.930 4.890 4.930 2,132,000 10,484,455 4.9177 4.751 4.741 4.751 4.712 4.751 2,212,333 4.7391 0.00%
2025-07-04 0 4.930 4.920 4.930 4.870 4.950 2,420,780 11,882,119 4.9084 4.751 4.741 4.751 4.693 4.770 2,511,995 4.7302 -0.40%
2025-07-03 0 4.950 4.910 4.950 4.840 4.950 2,445,000 11,995,670 4.9062 4.770 4.732 4.770 4.664 4.770 2,537,127 4.7281 1.64%
2025-07-02 0 4.870 4.860 4.870 4.790 4.880 3,975,000 19,269,885 4.8478 4.693 4.684 4.693 4.616 4.703 4,124,777 4.6717 1.04%
2025-06-30 0 4.820 4.820 4.830 4.800 4.890 4,420,000 21,349,030 4.8301 4.645 4.645 4.655 4.626 4.712 4,586,545 4.6547 -1.03%
2025-06-27 0 4.870 4.860 4.870 4.800 4.890 3,532,000 17,099,280 4.8412 4.693 4.684 4.693 4.626 4.712 3,665,085 4.6655 0.00%
2025-06-26 0 4.870 4.860 4.870 4.780 4.950 4,133,454 19,984,355 4.8348 4.693 4.684 4.693 4.606 4.770 4,289,202 4.6592 -0.81%
2025-06-25 0 4.910 4.900 4.910 4.840 4.950 4,054,000 19,872,440 4.9019 4.732 4.722 4.732 4.664 4.770 4,206,754 4.7239 1.03%
2025-06-24 0 4.860 4.850 4.860 4.810 4.870 2,690,004 13,032,607 4.8448 4.684 4.674 4.684 4.635 4.693 2,791,363 4.6689 0.21%
2025-06-23 0 4.850 4.830 4.850 4.720 4.850 3,137,438 15,113,151 4.8170 4.674 4.655 4.674 4.549 4.674 3,255,656 4.6421 2.11%
2025-06-20 0 4.750 4.740 4.750 4.710 4.820 5,013,928 23,867,738 4.7603 4.578 4.568 4.578 4.539 4.645 5,202,852 4.5874 0.64%
2025-06-19 0 4.720 4.710 4.720 4.690 4.760 2,781,000 13,116,120 4.7163 4.549 4.539 4.549 4.520 4.587 2,885,788 4.5451 -0.63%
2025-06-18 0 4.750 4.750 4.760 4.650 4.770 3,643,000 17,170,931 4.7134 4.578 4.578 4.587 4.481 4.597 3,780,268 4.5423 1.28%
2025-06-17 0 4.690 4.680 4.690 4.590 4.690 2,871,932 13,357,855 4.6512 4.520 4.510 4.520 4.423 4.520 2,980,146 4.4823 1.08%
2025-06-16 0 4.640 4.630 4.640 4.570 4.640 2,962,000 13,667,390 4.6142 4.472 4.462 4.472 4.404 4.472 3,073,608 4.4467 1.53%
2025-06-13 0 4.570 4.560 4.570 4.550 4.610 2,454,000 11,230,410 4.5764 4.404 4.394 4.404 4.385 4.443 2,546,466 4.4102 0.22%
2025-06-12 0 4.560 4.550 4.560 4.520 4.580 3,226,000 14,686,430 4.5525 4.394 4.385 4.394 4.356 4.414 3,347,555 4.3872 0.88%
2025-06-11 0 4.520 4.510 4.520 4.490 4.520 1,760,000 7,938,840 4.5107 4.356 4.346 4.356 4.327 4.356 1,826,317 4.3469 0.22%
2025-06-10 0 4.510 4.500 4.510 4.480 4.520 1,841,213 8,290,308 4.5026 4.346 4.337 4.346 4.317 4.356 1,910,590 4.3391 0.45%
2025-06-09 0 4.490 4.490 4.500 4.470 4.550 4,075,014 18,335,128 4.4994 4.327 4.327 4.337 4.308 4.385 4,228,560 4.3360 -1.10%
2025-06-06 0 4.540 4.540 4.550 4.530 4.580 1,940,368 8,828,731 4.5500 4.375 4.375 4.385 4.366 4.414 2,013,481 4.3848 -0.87%
2025-06-05 0 4.580 4.580 4.590 4.560 4.600 2,510,000 11,501,027 4.5821 4.414 4.414 4.423 4.394 4.433 2,604,576 4.4157 0.44%
2025-06-04 0 4.560 4.550 4.560 4.520 4.560 2,591,083 11,788,475 4.5496 4.394 4.385 4.394 4.356 4.394 2,688,715 4.3844 0.00%
2025-06-03 0 4.560 4.540 4.560 4.460 4.570 3,970,500 18,020,060 4.5385 4.394 4.375 4.394 4.298 4.404 4,120,108 4.3737 2.24%
2025-06-02 0 4.460 4.450 4.460 4.420 4.480 3,906,000 17,365,489 4.4458 4.298 4.288 4.298 4.260 4.317 4,053,178 4.2844 -0.22%
2025-05-30 0 4.470 4.470 4.480 4.460 4.490 3,160,000 14,140,775 4.4749 4.308 4.308 4.317 4.298 4.327 3,279,068 4.3124 0.00%
2025-05-29 0 4.470 4.470 4.480 4.450 4.490 1,760,000 7,867,240 4.4700 4.308 4.308 4.317 4.288 4.327 1,826,317 4.3077 0.00%
2025-05-28 0 4.470 4.470 4.480 4.420 4.530 4,026,000 18,067,125 4.4876 4.308 4.308 4.317 4.260 4.366 4,177,699 4.3247 1.13%
2025-05-27 0 4.420 4.420 4.430 4.410 4.460 3,946,446 17,499,515 4.4342 4.260 4.260 4.269 4.250 4.298 4,095,148 4.2732 0.00%
2025-05-26 0 4.420 4.420 4.430 4.410 4.470 2,484,000 11,014,347 4.4341 4.260 4.260 4.269 4.250 4.308 2,577,597 4.2731 0.00%
2025-05-23 0 4.420 4.420 4.430 4.380 4.440 2,195,856 9,683,886 4.4101 4.260 4.260 4.269 4.221 4.279 2,278,596 4.2499 0.00%
2025-05-22 0 4.420 4.420 4.430 4.410 4.530 4,557,000 20,243,340 4.4423 4.260 4.260 4.269 4.250 4.366 4,728,707 4.2809 -2.64%
2025-05-21 0 4.540 4.520 4.540 4.500 4.540 1,638,976 7,416,781 4.5253 4.375 4.356 4.375 4.337 4.375 1,700,732 4.3609 0.22%
2025-05-20 0 4.530 4.510 4.530 4.480 4.550 1,747,000 7,891,501 4.5172 4.366 4.346 4.366 4.317 4.385 1,812,827 4.3531 0.00%
2025-05-19 0 4.530 4.520 4.530 4.510 4.580 2,427,000 10,999,625 4.5322 4.366 4.356 4.366 4.346 4.414 2,518,449 4.3676 0.00%
2025-05-16 0 4.530 4.530 4.550 4.480 4.550 2,394,326 10,794,710 4.5085 4.366 4.366 4.385 4.317 4.385 2,484,544 4.3447 0.89%
2025-05-15 0 4.490 4.480 4.490 4.410 4.520 2,588,000 11,593,675 4.4798 4.327 4.317 4.327 4.250 4.356 2,685,515 4.3171 -0.66%
2025-05-14 0 4.520 4.510 4.520 4.500 4.560 4,214,000 19,051,660 4.5210 4.356 4.346 4.356 4.337 4.394 4,372,783 4.3569 0.44%
2025-05-13 0 4.500 4.500 4.510 4.490 4.540 1,652,300 7,449,728 4.5087 4.337 4.337 4.346 4.327 4.375 1,714,558 4.3450 -0.88%
2025-05-12 0 4.540 4.530 4.540 4.500 4.590 3,922,000 17,798,863 4.5382 4.375 4.366 4.375 4.337 4.423 4,069,780 4.3734 0.89%
2025-05-09 0 4.500 4.490 4.500 4.370 4.500 4,944,796 21,978,323 4.4447 4.337 4.327 4.337 4.211 4.337 5,131,115 4.2833 2.97%
2025-05-08 0 4.370 4.370 4.390 4.370 4.450 2,074,419 9,113,412 4.3932 4.211 4.211 4.231 4.211 4.288 2,152,583 4.2337 -2.02%
2025-05-07 0 4.460 4.450 4.460 4.320 4.470 6,140,419 27,209,161 4.4312 4.298 4.288 4.298 4.163 4.308 6,371,789 4.2703 2.76%
2025-05-06 0 4.340 4.340 4.350 4.290 4.350 2,801,463 12,127,662 4.3290 4.182 4.182 4.192 4.134 4.192 2,907,022 4.1719 0.93%
2025-05-02 0 4.300 4.300 4.310 4.240 4.350 2,696,777 11,602,498 4.3024 4.144 4.144 4.153 4.086 4.192 2,798,391 4.1461 -0.92%
2025-04-30 0 4.340 4.330 4.340 4.220 4.350 4,160,000 17,901,392 4.3032 4.182 4.173 4.182 4.067 4.192 4,316,748 4.1470 1.64%
2025-04-29 0 4.270 4.250 4.270 4.220 4.270 2,582,465 10,966,520 4.2465 4.115 4.096 4.115 4.067 4.115 2,679,772 4.0923 0.71%
2025-04-28 0 4.240 4.220 4.240 4.160 4.240 2,545,000 10,728,655 4.2156 4.086 4.067 4.086 4.009 4.086 2,640,895 4.0625 1.92%
2025-04-25 0 4.160 4.160 4.180 4.090 4.220 3,475,000 14,533,190 4.1822 4.009 4.009 4.028 3.941 4.067 3,605,937 4.0303 1.71%
2025-04-24 0 4.090 4.090 4.100 4.060 4.110 1,750,890 7,153,091 4.0854 3.941 3.941 3.951 3.913 3.961 1,816,863 3.9371 -0.24%
2025-04-23 0 4.100 4.100 4.110 4.010 4.140 4,095,854 16,811,612 4.1045 3.951 3.951 3.961 3.864 3.990 4,250,185 3.9555 2.24%
2025-04-22 0 4.010 4.010 4.020 3.950 4.040 2,890,832 11,577,517 4.0049 3.864 3.864 3.874 3.807 3.893 2,999,758 3.8595 -0.25%
2025-04-17 0 4.020 4.010 4.020 3.950 4.030 3,543,000 14,153,767 3.9949 3.874 3.864 3.874 3.807 3.884 3,676,500 3.8498 1.52%
2025-04-16 0 3.960 3.950 3.960 3.920 3.980 1,356,371 5,359,985 3.9517 3.816 3.807 3.816 3.778 3.835 1,407,479 3.8082 0.00%
2025-04-15 0 3.960 3.950 3.960 3.930 3.980 1,301,650 5,141,267 3.9498 3.816 3.807 3.816 3.787 3.835 1,350,696 3.8064 0.25%
2025-04-14 0 3.950 3.940 3.950 3.870 3.960 1,694,000 6,662,390 3.9329 3.807 3.797 3.807 3.729 3.816 1,757,830 3.7901 2.07%
2025-04-11 0 3.870 3.860 3.870 3.840 3.900 1,468,006 5,677,713 3.8676 3.729 3.720 3.729 3.701 3.758 1,523,320 3.7272 -0.26%
2025-04-10 0 3.880 3.880 3.890 3.870 3.930 3,427,998 13,375,222 3.9018 3.739 3.739 3.749 3.729 3.787 3,557,164 3.7601 1.57%
2025-04-09 0 3.820 3.820 3.830 3.780 3.930 6,554,251 24,981,356 3.8115 3.681 3.681 3.691 3.643 3.787 6,801,214 3.6731 -2.80%
2025-04-08 0 3.930 3.930 3.940 3.880 3.980 5,017,285 19,704,710 3.9274 3.787 3.787 3.797 3.739 3.835 5,206,336 3.7848 1.03%
2025-04-07 0 3.890 3.890 3.900 3.860 4.010 10,470,748 41,196,824 3.9345 3.749 3.749 3.758 3.720 3.864 10,865,284 3.7916 -7.82%
2025-04-03 0 4.220 4.210 4.220 4.150 4.250 4,398,697 18,506,293 4.2072 4.067 4.057 4.067 3.999 4.096 4,564,439 4.0545 0.96%
2025-04-02 0 4.180 4.160 4.180 4.110 4.180 2,503,139 10,400,379 4.1549 4.028 4.009 4.028 3.961 4.028 2,597,457 4.0041 0.00%
2025-04-01 0 4.180 4.180 4.190 4.100 4.190 4,245,600 17,653,298 4.1580 4.028 4.028 4.038 3.951 4.038 4,405,574 4.0070 2.45%
2025-03-31 0 4.080 4.080 4.090 4.070 4.110 2,935,000 11,999,520 4.0884 3.932 3.932 3.941 3.922 3.961 3,045,590 3.9400 -0.73%
2025-03-28 0 4.110 4.090 4.110 4.070 4.120 2,516,496 10,304,598 4.0948 3.961 3.941 3.961 3.922 3.970 2,611,317 3.9461 0.74%
2025-03-27 0 4.080 4.080 4.090 4.080 4.150 3,878,483 15,915,895 4.1036 3.932 3.932 3.941 3.932 3.999 4,024,624 3.9546 -1.69%
2025-03-26 0 4.150 4.140 4.160 4.110 4.180 1,784,000 7,388,630 4.1416 3.999 3.990 4.009 3.961 4.028 1,851,221 3.9912 0.00%
2025-03-25 0 4.150 4.140 4.150 4.090 4.180 2,349,000 9,744,915 4.1485 3.999 3.990 3.999 3.941 4.028 2,437,510 3.9979 0.48%
2025-03-24 0 4.130 4.120 4.130 4.080 4.160 1,858,000 7,682,930 4.1351 3.980 3.970 3.980 3.932 4.009 1,928,009 3.9849 0.00%
2025-03-21 0 4.130 4.110 4.130 4.080 4.140 4,978,723 20,460,360 4.1096 3.980 3.961 3.980 3.932 3.990 5,166,321 3.9603 0.24%
2025-03-20 0 4.120 4.110 4.120 4.110 4.250 5,678,000 23,573,875 4.1518 3.970 3.961 3.970 3.961 4.096 5,891,946 4.0010 -2.75%
2025-03-19 0 4.410 4.400 4.410 4.350 4.410 3,412,000 14,937,910 4.3781 4.083 4.073 4.083 4.027 4.083 3,685,650 4.0530 0.68%
2025-03-18 0 4.380 4.370 4.380 4.350 4.410 4,031,271 17,620,301 4.3709 4.055 4.046 4.055 4.027 4.083 4,354,587 4.0464 0.69%
2025-03-17 0 4.350 4.340 4.350 4.330 4.390 3,261,200 14,217,004 4.3594 4.027 4.018 4.027 4.009 4.064 3,522,755 4.0358 -0.68%
2025-03-14 0 4.380 4.360 4.380 4.330 4.410 2,756,000 12,004,510 4.3558 4.055 4.036 4.055 4.009 4.083 2,977,037 4.0324 -0.23%
2025-03-13 0 4.390 4.380 4.390 4.310 4.420 4,598,000 20,084,045 4.3680 4.064 4.055 4.064 3.990 4.092 4,966,769 4.0437 2.33%
2025-03-12 0 4.290 4.290 4.300 4.270 4.310 3,583,500 15,360,885 4.2866 3.971 3.971 3.981 3.953 3.990 3,870,904 3.9683 -0.23%
2025-03-11 0 4.300 4.300 4.310 4.240 4.310 1,913,111 8,197,768 4.2850 3.981 3.981 3.990 3.925 3.990 2,066,547 3.9669 -0.69%
2025-03-10 0 4.330 4.310 4.330 4.260 4.330 3,482,050 14,936,309 4.2895 4.009 3.990 4.009 3.944 4.009 3,761,318 3.9710 0.70%
2025-03-07 0 4.300 4.300 4.310 4.280 4.390 3,876,884 16,775,619 4.3271 3.981 3.981 3.990 3.962 4.064 4,187,818 4.0058 -1.60%
2025-03-06 0 4.370 4.360 4.370 4.330 4.420 3,852,000 16,801,606 4.3618 4.046 4.036 4.046 4.009 4.092 4,160,938 4.0379 -0.46%
2025-03-05 0 4.390 4.380 4.390 4.250 4.400 4,844,000 21,075,510 4.3508 4.064 4.055 4.064 3.934 4.073 5,232,499 4.0278 3.29%
2025-03-04 0 4.250 4.250 4.260 4.200 4.280 2,655,000 11,247,473 4.2363 3.934 3.934 3.944 3.888 3.962 2,867,937 3.9218 -0.70%
2025-03-03 0 4.280 4.270 4.280 4.190 4.300 3,062,640 13,077,714 4.2701 3.962 3.953 3.962 3.879 3.981 3,308,270 3.9530 2.15%
2025-02-28 0 4.190 4.190 4.210 4.190 4.360 8,853,152 37,441,715 4.2292 3.879 3.879 3.897 3.879 4.036 9,563,193 3.9152 -3.90%
2025-02-27 0 4.360 4.340 4.360 4.300 4.370 2,503,000 10,865,780 4.3411 4.036 4.018 4.036 3.981 4.046 2,703,746 4.0188 0.23%
2025-02-26 0 4.350 4.330 4.350 4.300 4.360 2,582,000 11,182,930 4.3311 4.027 4.009 4.027 3.981 4.036 2,789,082 4.0095 0.69%
2025-02-25 0 4.320 4.300 4.320 4.220 4.330 2,823,302 12,120,272 4.2929 3.999 3.981 3.999 3.907 4.009 3,049,737 3.9742 1.65%
2025-02-24 0 4.250 4.240 4.250 4.190 4.320 2,693,000 11,509,100 4.2737 3.934 3.925 3.934 3.879 3.999 2,908,984 3.9564 1.19%
2025-02-21 0 4.200 4.180 4.200 4.140 4.220 2,855,029 11,944,371 4.1836 3.888 3.870 3.888 3.833 3.907 3,084,008 3.8730 0.48%
2025-02-20 0 4.180 4.150 4.180 4.140 4.180 2,082,000 8,667,540 4.1631 3.870 3.842 3.870 3.833 3.870 2,248,981 3.8540 -0.24%
2025-02-19 0 4.190 4.180 4.190 4.100 4.200 3,781,835 15,714,538 4.1553 3.879 3.870 3.879 3.796 3.888 4,085,146 3.8468 1.21%
2025-02-18 0 4.140 4.140 4.160 4.080 4.160 3,051,239 12,571,132 4.1200 3.833 3.833 3.851 3.777 3.851 3,295,955 3.8141 0.49%
2025-02-17 0 4.120 4.110 4.120 4.060 4.120 1,452,097 5,959,798 4.1043 3.814 3.805 3.814 3.759 3.814 1,568,558 3.7995 0.49%
2025-02-14 0 4.100 4.080 4.100 4.050 4.100 2,184,000 8,886,820 4.0691 3.796 3.777 3.796 3.749 3.796 2,359,161 3.7669 1.23%
2025-02-13 0 4.050 4.040 4.050 4.040 4.110 1,573,000 6,406,230 4.0726 3.749 3.740 3.749 3.740 3.805 1,699,158 3.7702 -1.22%
2025-02-12 0 4.100 4.080 4.100 4.010 4.100 6,218,000 25,097,900 4.0363 3.796 3.777 3.796 3.712 3.796 6,716,697 3.7366 1.99%
2025-02-11 0 4.020 4.010 4.020 4.000 4.020 1,927,119 7,740,639 4.0167 3.722 3.712 3.722 3.703 3.722 2,081,678 3.7185 0.00%
2025-02-10 0 4.020 4.010 4.020 4.010 4.020 2,855,000 11,473,064 4.0186 3.722 3.712 3.722 3.712 3.722 3,083,977 3.7202 0.00%
2025-02-07 0 4.020 4.010 4.020 4.000 4.020 5,448,489 21,890,235 4.0177 3.722 3.712 3.722 3.703 3.722 5,885,469 3.7194 0.25%
2025-02-06 0 4.010 4.000 4.010 3.990 4.030 8,373,000 33,635,368 4.0171 3.712 3.703 3.712 3.694 3.731 9,044,532 3.7189 0.25%
2025-02-05 0 4.000 3.980 4.000 3.970 4.010 1,754,000 7,000,500 3.9912 3.703 3.684 3.703 3.675 3.712 1,894,674 3.6948 0.76%
2025-02-04 0 3.970 3.970 3.990 3.960 4.020 1,459,000 5,815,910 3.9862 3.675 3.675 3.694 3.666 3.722 1,576,015 3.6903 -0.50%
2025-02-03 0 3.990 3.980 3.990 3.920 4.010 3,916,000 15,547,810 3.9703 3.694 3.684 3.694 3.629 3.712 4,230,071 3.6755 -0.25%
2025-01-28 0 4.000 4.000 4.020 4.000 4.020 632,000 2,534,920 4.0109 3.703 3.703 3.722 3.703 3.722 682,688 3.7131 -0.50%
2025-01-27 0 4.020 4.010 4.020 3.980 4.030 1,879,000 7,544,880 4.0154 3.722 3.712 3.722 3.684 3.731 2,029,700 3.7172 0.50%
2025-01-24 0 4.000 4.000 4.010 3.980 4.040 2,527,000 10,137,500 4.0117 3.703 3.703 3.712 3.684 3.740 2,729,671 3.7138 0.00%
2025-01-23 0 4.000 3.990 4.000 3.980 4.010 1,029,000 4,111,960 3.9961 3.703 3.694 3.703 3.684 3.712 1,111,528 3.6994 0.50%
2025-01-22 0 3.980 3.980 4.000 3.980 4.010 755,389 3,013,986 3.9900 3.684 3.684 3.703 3.684 3.712 815,973 3.6937 -0.75%
2025-01-21 0 4.010 4.010 4.020 4.000 4.080 1,415,000 5,688,858 4.0204 3.712 3.712 3.722 3.703 3.777 1,528,486 3.7219 -0.74%
2025-01-20 0 4.040 4.040 4.050 4.040 4.090 1,771,000 7,186,842 4.0581 3.740 3.740 3.749 3.740 3.786 1,913,038 3.7568 -0.49%
2025-01-17 0 4.060 4.040 4.060 4.000 4.070 1,032,000 4,179,500 4.0499 3.759 3.740 3.759 3.703 3.768 1,114,769 3.7492 1.25%
2025-01-16 0 4.010 3.990 4.010 3.970 4.060 1,502,246 6,025,836 4.0112 3.712 3.694 3.712 3.675 3.759 1,622,729 3.7134 0.25%
2025-01-15 0 4.000 3.980 4.000 3.960 4.000 2,054,000 8,178,100 3.9815 3.703 3.684 3.703 3.666 3.703 2,218,735 3.6859 1.27%
2025-01-14 0 3.950 3.950 3.960 3.940 3.980 884,000 3,502,080 3.9616 3.657 3.657 3.666 3.647 3.684 954,899 3.6675 0.00%
2025-01-13 0 3.950 3.940 3.950 3.900 3.970 2,049,727 8,065,690 3.9350 3.657 3.647 3.657 3.610 3.675 2,214,119 3.6428 -0.75%
2025-01-10 0 3.980 3.970 3.980 3.930 4.080 2,586,000 10,296,048 3.9815 3.684 3.675 3.684 3.638 3.777 2,793,403 3.6858 0.25%
2025-01-09 0 3.970 3.970 3.980 3.970 4.000 1,060,119 4,222,096 3.9827 3.675 3.675 3.684 3.675 3.703 1,145,143 3.6870 -0.25%
2025-01-08 0 3.980 3.980 4.000 3.970 4.050 2,621,973 10,474,774 3.9950 3.684 3.684 3.703 3.675 3.749 2,832,261 3.6984 -1.73%
2025-01-07 0 4.050 4.020 4.050 4.010 4.080 1,755,000 7,082,533 4.0356 3.749 3.722 3.749 3.712 3.777 1,895,755 3.7360 -0.98%
2025-01-06 0 4.090 4.080 4.090 4.040 4.100 2,042,000 8,301,810 4.0655 3.786 3.777 3.786 3.740 3.796 2,205,773 3.7637 0.99%
2025-01-03 0 4.050 4.030 4.050 3.980 4.060 1,664,000 6,715,028 4.0355 3.749 3.731 3.749 3.684 3.759 1,797,456 3.7359 1.25%
2025-01-02 0 4.000 3.970 4.000 3.970 4.050 2,392,500 9,559,410 3.9956 3.703 3.675 3.703 3.675 3.749 2,584,384 3.6989 0.25%
2024-12-31 0 3.990 3.990 4.000 3.980 4.020 2,354,358 9,407,393 3.9957 3.694 3.694 3.703 3.684 3.722 2,543,182 3.6991 -0.25%
2024-12-30 0 4.000 3.990 4.000 3.980 4.010 2,307,000 9,221,660 3.9973 3.703 3.694 3.703 3.684 3.712 2,492,026 3.7005 0.00%
2024-12-27 0 4.000 3.990 4.000 3.980 4.020 2,348,911 9,403,053 4.0032 3.703 3.694 3.703 3.684 3.722 2,537,299 3.7059 0.25%
2024-12-24 0 3.990 3.970 3.990 3.960 3.990 947,000 3,760,990 3.9715 3.694 3.675 3.694 3.666 3.694 1,022,951 3.6766 1.53%
2024-12-23 0 3.930 3.920 3.930 3.910 3.990 2,235,671 8,808,860 3.9401 3.638 3.629 3.638 3.620 3.694 2,414,976 3.6476 0.51%
2024-12-20 0 3.910 3.910 3.930 3.910 3.980 3,320,282 13,031,080 3.9247 3.620 3.620 3.638 3.620 3.684 3,586,576 3.6333 -1.51%
2024-12-19 0 3.970 3.950 3.970 3.930 3.990 1,527,000 6,045,280 3.9589 3.675 3.657 3.675 3.638 3.694 1,649,469 3.6650 -0.25%
2024-12-18 0 3.980 3.970 3.980 3.940 4.000 1,806,000 7,190,820 3.9816 3.684 3.675 3.684 3.647 3.703 1,950,845 3.6860 1.02%
2024-12-17 0 3.940 3.940 3.950 3.940 3.990 2,402,129 9,505,612 3.9572 3.647 3.647 3.657 3.647 3.694 2,594,785 3.6634 -1.50%
2024-12-16 0 4.000 4.000 4.010 3.970 4.020 1,896,068 7,583,358 3.9995 3.703 3.703 3.712 3.675 3.722 2,048,137 3.7026 0.50%
2024-12-13 0 3.980 3.980 3.990 3.970 4.010 1,256,109 5,002,397 3.9825 3.684 3.684 3.694 3.675 3.712 1,356,852 3.6868 -0.25%
2024-12-12 0 3.990 3.990 4.000 3.980 4.030 1,960,000 7,833,035 3.9964 3.694 3.694 3.703 3.684 3.731 2,117,196 3.6997 -0.50%
2024-12-11 0 4.010 4.010 4.020 4.010 4.050 2,119,140 8,522,020 4.0215 3.712 3.712 3.722 3.712 3.749 2,289,099 3.7229 -0.25%
2024-12-10 0 4.020 4.010 4.020 4.000 4.100 2,176,118 8,798,765 4.0433 3.722 3.712 3.722 3.703 3.796 2,350,647 3.7431 -0.50%
2024-12-09 0 4.040 4.030 4.040 3.980 4.050 2,290,548 9,187,566 4.0111 3.740 3.731 3.740 3.684 3.749 2,474,255 3.7133 0.25%
2024-12-06 0 4.030 4.030 4.040 4.010 4.040 1,325,306 5,331,986 4.0232 3.731 3.731 3.740 3.712 3.740 1,431,598 3.7245 0.50%
2024-12-05 0 4.010 4.010 4.020 4.000 4.030 1,573,250 6,308,245 4.0097 3.712 3.712 3.722 3.703 3.731 1,699,428 3.7120 -0.25%
2024-12-04 0 4.020 4.020 4.030 4.010 4.040 908,000 3,652,470 4.0225 3.722 3.722 3.731 3.712 3.740 980,824 3.7239 -0.50%
2024-12-03 0 4.040 4.020 4.040 4.000 4.050 2,169,107 8,730,332 4.0249 3.740 3.722 3.740 3.703 3.749 2,343,074 3.7260 0.00%
2024-12-02 0 4.040 4.030 4.040 3.990 4.040 1,410,578 5,665,882 4.0167 3.740 3.731 3.740 3.694 3.740 1,523,709 3.7185 1.00%
2024-11-29 0 4.000 3.990 4.000 3.960 4.080 2,621,000 10,458,460 3.9903 3.703 3.694 3.703 3.666 3.777 2,831,210 3.6940 0.00%
2024-11-28 0 4.000 3.990 4.000 3.980 4.060 983,000 3,941,070 4.0092 3.703 3.694 3.703 3.684 3.759 1,061,839 3.7116 -0.50%
2024-11-27 0 4.020 4.020 4.030 3.930 4.040 3,424,236 13,680,429 3.9952 3.722 3.722 3.731 3.638 3.740 3,698,867 3.6985 1.26%
2024-11-26 0 3.970 3.950 3.970 3.940 4.000 994,729 3,954,686 3.9756 3.675 3.657 3.675 3.647 3.703 1,074,508 3.6805 0.76%
2024-11-25 0 3.940 3.940 3.950 3.900 3.980 2,087,000 8,228,590 3.9428 3.647 3.647 3.657 3.610 3.684 2,254,382 3.6500 0.77%
2024-11-22 0 3.910 3.910 3.920 3.910 4.020 1,843,127 7,281,600 3.9507 3.620 3.620 3.629 3.620 3.722 1,990,950 3.6574 -2.01%
2024-11-21 0 3.990 3.990 4.000 3.960 4.020 1,729,311 6,881,563 3.9794 3.694 3.694 3.703 3.666 3.722 1,868,005 3.6839 -0.25%
2024-11-20 0 4.000 3.990 4.000 3.960 4.000 1,539,273 6,132,260 3.9839 3.703 3.694 3.703 3.666 3.703 1,662,726 3.6881 0.50%
2024-11-19 0 3.980 3.980 3.990 3.980 4.030 1,175,000 4,698,430 3.9987 3.684 3.684 3.694 3.684 3.731 1,269,237 3.7018 0.00%
2024-11-18 0 3.980 3.980 4.000 3.950 4.050 1,681,248 6,725,577 4.0003 3.684 3.684 3.703 3.657 3.749 1,816,088 3.7033 -0.75%
2024-11-15 0 4.010 4.000 4.010 3.980 4.050 1,208,143 4,842,454 4.0082 3.712 3.703 3.712 3.684 3.749 1,305,039 3.7106 0.25%
2024-11-14 0 4.000 3.980 4.000 3.980 4.050 1,525,000 6,121,905 4.0144 3.703 3.684 3.703 3.684 3.749 1,647,308 3.7163 -0.25%
2024-11-13 0 4.010 4.010 4.030 4.000 4.050 1,660,000 6,663,745 4.0143 3.712 3.712 3.731 3.703 3.749 1,793,135 3.7163 -0.74%
2024-11-12 0 4.040 4.040 4.050 4.020 4.100 1,599,000 6,478,765 4.0518 3.740 3.740 3.749 3.722 3.796 1,727,243 3.7509 -1.22%
2024-11-11 0 4.090 4.090 4.100 4.090 4.150 1,113,755 4,574,343 4.1071 3.786 3.786 3.796 3.786 3.842 1,203,080 3.8022 -1.68%
2024-11-08 0 4.160 4.140 4.160 4.120 4.200 1,600,000 6,647,460 4.1547 3.851 3.833 3.851 3.814 3.888 1,728,323 3.8462 0.48%
2024-11-07 0 4.140 4.140 4.160 4.110 4.180 1,834,036 7,616,250 4.1527 3.833 3.833 3.851 3.805 3.870 1,981,130 3.8444 -0.96%
2024-11-06 0 4.180 4.180 4.190 4.120 4.200 1,882,000 7,828,780 4.1598 3.870 3.870 3.879 3.814 3.888 2,032,940 3.8510 0.24%
2024-11-05 0 4.170 4.150 4.170 4.090 4.170 745,000 3,086,630 4.1431 3.860 3.842 3.860 3.786 3.860 804,751 3.8355 1.71%
2024-11-04 0 4.100 4.100 4.110 4.050 4.130 2,086,000 8,534,545 4.0913 3.796 3.796 3.805 3.749 3.823 2,253,302 3.7876 0.99%
2024-11-01 0 4.060 4.060 4.070 4.060 4.110 1,351,000 5,507,125 4.0763 3.759 3.759 3.768 3.759 3.805 1,459,353 3.7737 0.00%
2024-10-31 0 4.060 4.060 4.070 4.060 4.100 2,656,943 10,821,804 4.0730 3.759 3.759 3.768 3.759 3.796 2,870,035 3.7706 -0.73%
2024-10-30 0 4.090 4.090 4.110 4.080 4.170 2,140,000 8,791,640 4.1082 3.786 3.786 3.805 3.777 3.860 2,311,632 3.8032 -1.21%
2024-10-29 0 4.140 4.140 4.170 4.130 4.200 1,368,000 5,681,195 4.1529 3.833 3.833 3.860 3.823 3.888 1,477,716 3.8446 -0.72%
2024-10-28 0 4.170 4.170 4.190 4.150 4.200 1,245,630 5,203,505 4.1774 3.860 3.860 3.879 3.842 3.888 1,345,532 3.8672 -0.48%
2024-10-25 0 4.190 4.180 4.200 4.170 4.240 811,930 3,399,206 4.1866 3.879 3.870 3.888 3.860 3.925 877,048 3.8757 0.48%
2024-10-24 0 4.170 4.170 4.180 4.170 4.230 1,950,000 8,172,170 4.1909 3.860 3.860 3.870 3.860 3.916 2,106,394 3.8797 -2.34%
2024-10-23 0 4.270 4.260 4.280 4.240 4.290 1,680,799 7,155,279 4.2571 3.953 3.944 3.962 3.925 3.971 1,815,603 3.9410 -0.47%
2024-10-22 0 4.290 4.280 4.290 4.250 4.320 2,348,090 10,069,585 4.2884 3.971 3.962 3.971 3.934 3.999 2,536,412 3.9700 0.23%
2024-10-21 0 4.280 4.280 4.290 4.270 4.340 2,076,392 8,938,373 4.3048 3.962 3.962 3.971 3.953 4.018 2,242,923 3.9851 -0.23%
2024-10-18 0 4.290 4.270 4.290 4.190 4.290 1,935,741 8,209,572 4.2410 3.971 3.953 3.971 3.879 3.971 2,090,991 3.9262 1.42%
2024-10-17 0 4.230 4.210 4.230 4.210 4.310 2,348,000 9,995,485 4.2570 3.916 3.897 3.916 3.897 3.990 2,536,315 3.9409 0.48%
2024-10-16 0 4.210 4.210 4.220 4.170 4.280 1,779,233 7,521,887 4.2276 3.897 3.897 3.907 3.860 3.962 1,921,931 3.9137 0.72%
2024-10-15 0 4.180 4.180 4.190 4.170 4.300 2,895,000 12,225,320 4.2229 3.870 3.870 3.879 3.860 3.981 3,127,185 3.9094 -1.88%
2024-10-14 0 4.260 4.260 4.270 4.210 4.320 2,242,166 9,549,164 4.2589 3.944 3.944 3.953 3.897 3.999 2,421,992 3.9427 -0.70%
2024-10-10 0 4.290 4.280 4.290 4.260 4.330 1,989,000 8,534,370 4.2908 3.971 3.962 3.971 3.944 4.009 2,148,522 3.9722 1.18%
2024-10-09 0 4.240 4.240 4.250 4.190 4.340 3,736,689 15,899,635 4.2550 3.925 3.925 3.934 3.879 4.018 4,036,379 3.9391 -1.17%
2024-10-08 0 4.290 4.290 4.300 4.250 4.520 7,977,991 34,820,361 4.3646 3.971 3.971 3.981 3.934 4.184 8,617,843 4.0405 -5.92%
2024-10-07 0 4.560 4.530 4.560 4.460 4.560 6,134,754 27,650,813 4.5072 4.221 4.194 4.221 4.129 4.221 6,626,774 4.1726 1.79%
2024-10-04 0 4.480 4.460 4.480 4.420 4.530 6,369,715 28,507,033 4.4754 4.147 4.129 4.147 4.092 4.194 6,880,579 4.1431 0.22%
2024-10-03 0 4.470 4.460 4.470 4.410 4.600 6,277,866 28,211,387 4.4938 4.138 4.129 4.138 4.083 4.258 6,781,364 4.1601 -1.97%
2024-10-02 0 4.560 4.550 4.560 4.360 4.580 8,929,998 40,138,566 4.4948 4.221 4.212 4.221 4.036 4.240 9,646,203 4.1611 3.17%
2024-09-30 0 4.420 4.410 4.420 4.400 4.530 4,673,960 20,775,876 4.4450 4.092 4.083 4.092 4.073 4.194 5,048,821 4.1150 -0.90%
2024-09-27 0 4.460 4.440 4.460 4.330 4.460 3,248,523 14,312,159 4.4057 4.129 4.110 4.129 4.009 4.129 3,509,061 4.0786 2.53%
2024-09-26 0 4.350 4.340 4.350 4.310 4.380 3,784,863 16,473,529 4.3525 4.027 4.018 4.027 3.990 4.055 4,088,417 4.0293 0.00%
2024-09-25 0 4.350 4.340 4.360 4.320 4.400 2,178,002 9,507,958 4.3654 4.027 4.018 4.036 3.999 4.073 2,352,682 4.0413 0.69%
2024-09-24 0 4.320 4.310 4.320 4.300 4.350 2,554,002 11,036,508 4.3213 3.999 3.990 3.999 3.981 4.027 2,758,838 4.0004 0.93%
2024-09-23 0 4.280 4.280 4.290 4.280 4.360 2,238,600 9,656,247 4.3135 3.962 3.962 3.971 3.962 4.036 2,418,140 3.9933 -1.38%
2024-09-20 0 4.340 4.340 4.350 4.300 4.420 6,558,153 28,552,660 4.3538 4.018 4.018 4.027 3.981 4.092 7,084,131 4.0305 -1.81%
2024-09-19 0 4.420 4.410 4.420 4.350 4.450 5,666,000 24,940,185 4.4017 4.092 4.083 4.092 4.027 4.120 6,120,425 4.0749 2.08%
2024-09-17 0 4.330 4.310 4.330 4.160 4.330 5,366,915 22,981,300 4.2820 4.009 3.990 4.009 3.851 4.009 5,797,353 3.9641 3.59%
2024-09-16 0 4.180 4.170 4.180 4.150 4.190 1,145,000 4,773,860 4.1693 3.870 3.860 3.870 3.842 3.879 1,236,831 3.8598 0.00%
2024-09-13 0 4.180 4.170 4.180 4.110 4.200 1,899,000 7,913,030 4.1669 3.870 3.860 3.870 3.805 3.888 2,051,304 3.8576 1.46%
2024-09-12 0 4.120 4.110 4.120 4.090 4.120 654,000 2,687,260 4.1090 3.814 3.805 3.814 3.786 3.814 706,452 3.8039 0.24%
2024-09-11 0 4.110 4.100 4.110 4.070 4.120 954,956 3,914,551 4.0992 3.805 3.796 3.805 3.768 3.814 1,031,545 3.7948 0.24%
2024-09-10 0 4.100 4.100 4.120 4.060 4.130 2,202,271 9,006,113 4.0895 3.796 3.796 3.814 3.759 3.823 2,378,898 3.7858 -0.73%
2024-09-09 0 4.130 4.110 4.130 4.090 4.170 2,999,790 12,348,460 4.1164 3.823 3.805 3.823 3.786 3.860 3,240,379 3.8108 0.24%
2024-09-05 0 4.120 4.100 4.120 4.070 4.150 2,945,000 12,109,491 4.1119 3.814 3.796 3.814 3.768 3.842 3,181,195 3.8066 1.23%
2024-09-04 0 4.070 4.050 4.070 4.050 4.160 1,891,000 7,695,800 4.0697 3.768 3.749 3.768 3.749 3.851 2,042,662 3.7675 -2.16%
2024-09-03 0 4.160 4.150 4.160 4.050 4.160 2,626,828 10,825,034 4.1210 3.851 3.842 3.851 3.749 3.851 2,837,505 3.8150 1.46%
2024-09-02 0 4.100 4.090 4.100 4.040 4.160 3,954,000 16,182,090 4.0926 3.796 3.786 3.796 3.740 3.851 4,271,119 3.7887 -3.53%
2024-08-30 0 4.250 4.210 4.250 4.060 4.250 4,982,408 20,949,628 4.2047 3.934 3.897 3.934 3.759 3.934 5,382,008 3.8925 4.94%
2024-08-29 0 4.050 4.040 4.050 4.010 4.060 1,751,000 7,063,605 4.0340 3.749 3.740 3.749 3.712 3.759 1,891,434 3.7345 0.25%
2024-08-28 0 4.040 4.030 4.040 4.030 4.150 2,743,000 11,167,704 4.0713 3.740 3.731 3.740 3.731 3.842 2,962,994 3.7691 0.00%
2024-08-27 0 4.040 4.040 4.050 4.020 4.060 1,686,000 6,814,549 4.0418 3.740 3.740 3.749 3.722 3.759 1,821,221 3.7417 -0.25%
2024-08-26 0 4.050 4.030 4.050 3.920 4.070 4,097,000 16,423,680 4.0087 3.749 3.731 3.749 3.629 3.768 4,425,588 3.7111 3.32%
2024-08-23 0 3.920 3.920 3.930 3.850 3.940 1,570,302 6,123,336 3.8995 3.629 3.629 3.638 3.564 3.647 1,696,244 3.6099 1.55%
2024-08-22 0 3.860 3.850 3.860 3.810 3.950 3,972,000 15,301,835 3.8524 3.573 3.564 3.573 3.527 3.657 4,290,563 3.5664 -0.97%
2024-08-21 0 4.080 4.080 4.090 4.040 4.110 2,968,019 12,099,557 4.0766 3.608 3.608 3.617 3.573 3.635 3,356,012 3.6053 -0.49%
2024-08-20 0 4.100 4.090 4.100 4.080 4.140 2,805,001 11,509,204 4.1031 3.626 3.617 3.626 3.608 3.661 3,171,683 3.6287 -0.49%
2024-08-19 0 4.120 4.120 4.130 4.010 4.160 4,429,500 18,126,075 4.0921 3.644 3.644 3.653 3.546 3.679 5,008,544 3.6190 2.74%
2024-08-16 0 4.010 4.010 4.020 4.000 4.020 3,040,246 12,187,516 4.0087 3.546 3.546 3.555 3.538 3.555 3,437,680 3.5453 -0.50%
2024-08-15 0 4.030 4.020 4.030 4.010 4.090 2,788,000 11,291,170 4.0499 3.564 3.555 3.564 3.546 3.617 3,152,460 3.5817 0.00%
2024-08-14 0 4.030 4.030 4.040 3.950 4.040 2,868,000 11,463,780 3.9971 3.564 3.564 3.573 3.493 3.573 3,242,918 3.5350 2.03%
2024-08-13 0 3.950 3.950 3.970 3.930 3.980 1,951,000 7,706,660 3.9501 3.493 3.493 3.511 3.476 3.520 2,206,043 3.4934 -0.50%
2024-08-12 0 3.970 3.960 3.970 3.930 4.000 3,196,000 12,656,670 3.9602 3.511 3.502 3.511 3.476 3.538 3,613,795 3.5023 -0.25%
2024-08-09 0 3.980 3.970 3.980 3.950 4.020 3,758,362 14,979,795 3.9857 3.520 3.511 3.520 3.493 3.555 4,249,672 3.5249 1.27%
2024-08-08 0 3.930 3.930 3.940 3.900 3.960 3,721,000 14,656,060 3.9387 3.476 3.476 3.484 3.449 3.502 4,207,426 3.4834 -1.50%
2024-08-07 0 3.990 3.990 4.000 3.840 4.010 5,773,182 22,842,437 3.9566 3.529 3.529 3.538 3.396 3.546 6,527,878 3.4992 5.84%
2024-08-06 0 3.770 3.770 3.800 3.710 3.800 2,013,000 7,576,645 3.7639 3.334 3.334 3.361 3.281 3.361 2,276,148 3.3287 0.27%
2024-08-05 0 3.760 3.750 3.760 3.700 3.860 5,213,796 19,623,706 3.7638 3.325 3.316 3.325 3.272 3.414 5,895,366 3.3287 -0.27%
2024-08-02 0 3.770 3.770 3.780 3.750 3.820 1,284,000 4,850,090 3.7773 3.334 3.334 3.343 3.316 3.378 1,451,850 3.3406 -1.31%
2024-08-01 0 3.820 3.820 3.830 3.740 3.830 2,239,000 8,477,150 3.7861 3.378 3.378 3.387 3.308 3.387 2,531,692 3.3484 2.14%
2024-07-31 0 3.740 3.730 3.740 3.720 3.780 1,251,000 4,687,460 3.7470 3.308 3.299 3.308 3.290 3.343 1,414,536 3.3138 0.54%
2024-07-30 0 3.720 3.720 3.740 3.720 3.790 1,487,000 5,573,040 3.7478 3.290 3.290 3.308 3.290 3.352 1,681,387 3.3145 -1.85%
2024-07-29 0 3.790 3.770 3.790 3.720 3.800 1,539,712 5,798,855 3.7662 3.352 3.334 3.352 3.290 3.361 1,740,990 3.3308 1.61%
2024-07-26 0 3.730 3.710 3.730 3.680 3.740 917,000 3,407,690 3.7161 3.299 3.281 3.299 3.255 3.308 1,036,874 3.2865 1.08%
2024-07-25 0 3.690 3.690 3.700 3.690 3.760 1,233,000 4,573,600 3.7093 3.263 3.263 3.272 3.263 3.325 1,394,183 3.2805 -1.60%
2024-07-24 0 3.750 3.750 3.760 3.700 3.760 1,732,000 6,473,600 3.7376 3.316 3.316 3.325 3.272 3.325 1,958,415 3.3055 -0.27%
2024-07-23 0 3.760 3.760 3.780 3.750 3.820 512,000 1,933,230 3.7758 3.325 3.325 3.343 3.316 3.378 578,931 3.3393 -0.53%
2024-07-22 0 3.780 3.760 3.780 3.700 3.810 2,104,069 7,871,008 3.7409 3.343 3.325 3.343 3.272 3.370 2,379,122 3.3084 -0.53%
2024-07-19 0 3.800 3.800 3.810 3.790 3.900 2,131,000 8,130,910 3.8155 3.361 3.361 3.370 3.352 3.449 2,409,574 3.3744 -2.56%
2024-07-18 0 3.900 3.900 3.910 3.880 3.980 1,703,129 6,681,970 3.9233 3.449 3.449 3.458 3.431 3.520 1,925,770 3.4698 0.52%
2024-07-17 0 3.880 3.880 3.900 3.860 3.950 1,638,405 6,393,499 3.9023 3.431 3.431 3.449 3.414 3.493 1,852,585 3.4511 0.26%
2024-07-16 0 3.870 3.850 3.870 3.820 3.880 1,312,256 5,046,165 3.8454 3.423 3.405 3.423 3.378 3.431 1,483,800 3.4008 0.00%
2024-07-15 0 3.870 3.870 3.880 3.860 3.920 1,242,537 4,830,041 3.8872 3.423 3.423 3.431 3.414 3.467 1,404,967 3.4378 -0.77%
2024-07-12 0 3.900 3.890 3.900 3.760 3.920 3,296,000 12,828,380 3.8921 3.449 3.440 3.449 3.325 3.467 3,726,868 3.4421 3.45%
2024-07-11 0 3.770 3.760 3.780 3.660 3.780 1,477,000 5,520,858 3.7379 3.334 3.325 3.343 3.237 3.343 1,670,080 3.3057 3.01%
2024-07-10 0 3.660 3.660 3.670 3.630 3.680 1,181,408 4,322,306 3.6586 3.237 3.237 3.246 3.210 3.255 1,335,847 3.2356 0.27%
2024-07-09 0 3.650 3.640 3.650 3.620 3.680 1,849,420 6,757,821 3.6540 3.228 3.219 3.228 3.201 3.255 2,091,184 3.2316 -0.27%
2024-07-08 0 3.660 3.660 3.680 3.630 3.700 2,215,556 8,118,648 3.6644 3.237 3.237 3.255 3.210 3.272 2,505,183 3.2407 -1.08%
2024-07-05 0 3.700 3.690 3.700 3.690 3.780 2,087,000 7,764,040 3.7202 3.272 3.263 3.272 3.263 3.343 2,359,822 3.2901 -1.60%
2024-07-04 0 3.760 3.740 3.760 3.730 3.790 1,218,000 4,563,880 3.7470 3.325 3.308 3.325 3.299 3.352 1,377,222 3.3138 0.00%
2024-07-03 0 3.760 3.750 3.760 3.710 3.800 3,177,764 11,903,435 3.7459 3.325 3.316 3.325 3.281 3.361 3,593,175 3.3128 -0.53%
2024-07-02 0 3.780 3.770 3.780 3.760 3.840 3,277,924 12,463,232 3.8022 3.343 3.334 3.343 3.325 3.396 3,706,429 3.3626 0.53%
2024-06-28 0 3.760 3.760 3.770 3.760 3.820 1,330,000 5,033,870 3.7849 3.325 3.325 3.334 3.325 3.378 1,503,863 3.3473 -0.79%
2024-06-27 0 3.790 3.760 3.790 3.750 3.850 2,809,000 10,635,500 3.7862 3.352 3.325 3.352 3.316 3.405 3,176,205 3.3485 -1.30%
2024-06-26 0 3.840 3.830 3.840 3.820 3.870 3,370,000 12,954,190 3.8440 3.396 3.387 3.396 3.378 3.423 3,810,541 3.3996 -1.29%
2024-06-25 0 3.890 3.860 3.890 3.860 3.910 1,323,122 5,140,839 3.8854 3.440 3.414 3.440 3.414 3.458 1,496,086 3.4362 -0.26%
2024-06-24 0 3.900 3.880 3.900 3.860 3.920 1,159,863 4,502,888 3.8823 3.449 3.431 3.449 3.414 3.467 1,311,485 3.4334 -0.51%
2024-06-21 0 3.920 3.880 3.920 3.870 3.920 4,864,803 19,051,046 3.9161 3.467 3.431 3.467 3.423 3.467 5,500,752 3.4634 0.00%
2024-06-20 0 3.920 3.890 3.920 3.900 3.950 980,950 3,850,875 3.9257 3.467 3.440 3.467 3.449 3.493 1,109,184 3.4718 0.26%
2024-06-19 0 3.910 3.890 3.910 3.870 3.920 1,553,500 6,044,565 3.8909 3.458 3.440 3.458 3.423 3.467 1,756,580 3.4411 0.51%
2024-06-18 0 3.890 3.880 3.890 3.840 3.900 1,455,255 5,623,811 3.8645 3.440 3.431 3.440 3.396 3.449 1,645,492 3.4177 0.78%
2024-06-17 0 3.860 3.860 3.880 3.830 3.900 1,143,000 4,419,190 3.8663 3.414 3.414 3.431 3.387 3.449 1,292,418 3.4193 -1.03%
2024-06-14 0 3.900 3.890 3.900 3.880 3.940 1,450,424 5,655,511 3.8992 3.449 3.440 3.449 3.431 3.484 1,640,030 3.4484 -1.02%
2024-06-13 0 3.940 3.930 3.940 3.910 3.960 1,530,000 6,013,630 3.9305 3.484 3.476 3.484 3.458 3.502 1,730,008 3.4761 0.25%
2024-06-12 0 3.930 3.920 3.940 3.890 3.980 2,023,121 7,930,690 3.9200 3.476 3.467 3.484 3.440 3.520 2,287,592 3.4668 -0.51%
2024-06-11 0 3.950 3.950 3.960 3.940 4.010 2,580,000 10,216,180 3.9598 3.493 3.493 3.502 3.484 3.546 2,917,269 3.5020 -2.71%
2024-06-07 0 4.060 4.050 4.060 4.010 4.070 764,294 3,087,649 4.0399 3.591 3.582 3.591 3.546 3.599 864,206 3.5728 0.50%
2024-06-06 0 4.040 4.030 4.040 4.000 4.100 833,802 3,368,628 4.0401 3.573 3.564 3.573 3.538 3.626 942,800 3.5730 -0.25%
2024-06-05 0 4.050 4.020 4.050 4.010 4.080 942,858 3,817,183 4.0485 3.582 3.555 3.582 3.546 3.608 1,066,113 3.5805 1.00%
2024-06-04 0 4.010 4.010 4.030 3.980 4.030 1,838,159 7,361,770 4.0050 3.546 3.546 3.564 3.520 3.564 2,078,451 3.5419 -0.50%
2024-06-03 0 4.030 4.010 4.030 3.990 4.070 1,286,720 5,181,919 4.0272 3.564 3.546 3.564 3.529 3.599 1,454,926 3.5616 1.26%
2024-05-31 0 3.980 3.970 3.980 3.970 4.050 2,602,936 10,398,449 3.9949 3.520 3.511 3.520 3.511 3.582 2,943,203 3.5330 -0.25%
2024-05-30 0 3.990 3.980 3.990 3.970 4.030 1,132,159 4,516,034 3.9889 3.529 3.520 3.529 3.511 3.564 1,280,160 3.5277 -1.72%
2024-05-29 0 4.060 4.050 4.060 4.020 4.090 1,359,891 5,507,716 4.0501 3.591 3.582 3.591 3.555 3.617 1,537,662 3.5819 0.00%
2024-05-28 0 4.060 4.060 4.070 4.040 4.120 2,820,000 11,494,790 4.0762 3.591 3.591 3.599 3.573 3.644 3,188,643 3.6049 0.50%
2024-05-27 0 4.040 4.040 4.050 3.960 4.100 3,409,000 13,707,630 4.0210 3.573 3.573 3.582 3.502 3.626 3,854,640 3.5561 -1.46%
2024-05-24 0 4.100 4.080 4.100 4.020 4.140 3,208,000 13,094,590 4.0819 3.626 3.608 3.626 3.555 3.661 3,627,364 3.6099 -0.49%
2024-05-23 0 4.120 4.100 4.120 4.080 4.230 2,635,205 10,854,149 4.1189 3.644 3.626 3.644 3.608 3.741 2,979,691 3.6427 -3.06%
2024-05-22 0 4.250 4.240 4.250 4.210 4.300 2,309,000 9,832,077 4.2582 3.759 3.750 3.759 3.723 3.803 2,610,843 3.7659 0.47%
2024-05-21 0 4.230 4.210 4.230 4.200 4.380 3,367,000 14,378,007 4.2703 3.741 3.723 3.741 3.714 3.874 3,807,149 3.7766 -2.53%
2024-05-20 0 4.340 4.330 4.340 4.290 4.400 3,932,000 17,145,790 4.3606 3.838 3.829 3.838 3.794 3.891 4,446,008 3.8564 0.93%
2024-05-17 0 4.300 4.280 4.300 4.210 4.320 3,696,123 15,771,243 4.2670 3.803 3.785 3.803 3.723 3.821 4,179,297 3.7737 1.18%
2024-05-16 0 4.250 4.220 4.250 4.130 4.250 2,213,801 9,307,760 4.2044 3.759 3.732 3.759 3.653 3.759 2,503,199 3.7183 2.91%
2024-05-14 0 4.130 4.120 4.130 4.110 4.260 2,956,948 12,296,594 4.1585 3.653 3.644 3.653 3.635 3.767 3,343,493 3.6778 -0.72%
2024-05-13 0 4.160 4.140 4.160 4.060 4.180 4,137,000 17,047,660 4.1208 3.679 3.661 3.679 3.591 3.697 4,677,807 3.6444 1.96%
2024-05-10 0 4.080 4.070 4.090 3.930 4.090 4,644,000 18,728,425 4.0328 3.608 3.599 3.617 3.476 3.617 5,251,084 3.5666 3.55%
2024-05-09 0 3.940 3.920 3.940 3.910 3.950 937,121 3,684,971 3.9322 3.484 3.467 3.484 3.458 3.493 1,059,626 3.4776 0.77%
2024-05-08 0 3.910 3.900 3.910 3.900 3.990 1,467,929 5,787,998 3.9430 3.458 3.449 3.458 3.449 3.529 1,659,823 3.4871 -1.26%
2024-05-07 0 3.960 3.960 3.970 3.960 4.000 1,635,690 6,515,537 3.9834 3.502 3.502 3.511 3.502 3.538 1,849,515 3.5228 -0.50%
2024-05-06 0 3.980 3.970 3.980 3.930 4.040 3,280,000 13,065,270 3.9833 3.520 3.511 3.520 3.476 3.573 3,708,776 3.5228 1.27%
2024-05-03 0 3.930 3.930 3.940 3.890 3.970 2,107,263 8,273,040 3.9260 3.476 3.476 3.484 3.440 3.511 2,382,734 3.4721 0.26%
2024-05-02 0 3.920 3.900 3.920 3.820 3.920 2,840,000 11,033,850 3.8852 3.467 3.449 3.467 3.378 3.467 3,211,257 3.4360 1.55%
2024-04-30 0 3.860 3.850 3.860 3.780 3.870 2,400,213 9,188,053 3.8280 3.414 3.405 3.414 3.343 3.423 2,713,979 3.3855 1.05%
2024-04-29 0 3.820 3.820 3.830 3.800 3.920 2,946,908 11,379,776 3.8616 3.378 3.378 3.387 3.361 3.467 3,332,141 3.4152 0.53%
2024-04-26 0 3.800 3.800 3.820 3.710 3.830 2,110,056 7,977,840 3.7809 3.361 3.361 3.378 3.281 3.387 2,385,892 3.3438 1.60%
2024-04-25 0 3.740 3.730 3.750 3.720 3.900 2,716,952 10,217,210 3.7605 3.308 3.299 3.316 3.290 3.449 3,072,124 3.3258 -1.58%
2024-04-24 0 3.800 3.800 3.810 3.670 3.820 4,238,027 16,007,280 3.7771 3.361 3.361 3.370 3.246 3.378 4,792,041 3.3404 3.54%
2024-04-23 0 3.670 3.660 3.670 3.560 3.710 4,675,887 17,145,959 3.6669 3.246 3.237 3.246 3.148 3.281 5,287,140 3.2430 3.67%
2024-04-22 0 3.540 3.530 3.540 3.390 3.580 3,174,172 11,212,072 3.5323 3.131 3.122 3.131 2.998 3.166 3,589,114 3.1239 4.42%
2024-04-19 0 3.390 3.390 3.400 3.330 3.410 3,791,657 12,756,118 3.3643 2.998 2.998 3.007 2.945 3.016 4,287,319 2.9753 -0.29%
2024-04-18 0 3.400 3.400 3.420 3.400 3.480 2,012,478 6,896,083 3.4267 3.007 3.007 3.025 3.007 3.078 2,275,558 3.0305 -1.16%
2024-04-17 0 3.440 3.440 3.460 3.420 3.460 2,069,531 7,121,454 3.4411 3.042 3.042 3.060 3.025 3.060 2,340,069 3.0433 -0.58%
2024-04-16 0 3.460 3.450 3.460 3.420 3.510 3,554,781 12,274,297 3.4529 3.060 3.051 3.060 3.025 3.104 4,019,478 3.0537 -1.14%
2024-04-15 0 3.500 3.500 3.520 3.490 3.610 3,246,461 11,400,582 3.5117 3.095 3.095 3.113 3.087 3.193 3,670,853 3.1057 -3.05%
2024-04-12 0 3.610 3.590 3.610 3.580 3.650 3,483,000 12,544,640 3.6017 3.193 3.175 3.193 3.166 3.228 3,938,313 3.1853 -1.10%
2024-04-11 0 3.650 3.640 3.650 3.620 3.720 3,288,713 11,974,828 3.6412 3.228 3.219 3.228 3.201 3.290 3,718,628 3.2202 -1.88%
2024-04-10 0 3.720 3.720 3.730 3.700 3.750 1,231,000 4,584,050 3.7238 3.290 3.290 3.299 3.272 3.316 1,391,922 3.2933 -0.80%
2024-04-09 0 3.750 3.730 3.750 3.640 3.750 2,191,572 8,157,919 3.7224 3.316 3.299 3.316 3.219 3.316 2,478,064 3.2921 2.46%
2024-04-08 0 3.660 3.650 3.660 3.630 3.700 3,204,000 11,703,890 3.6529 3.237 3.228 3.237 3.210 3.272 3,622,841 3.2306 -1.08%
2024-04-05 0 3.700 3.690 3.700 3.650 3.750 3,770,692 13,850,146 3.6731 3.272 3.263 3.272 3.228 3.316 4,263,614 3.2485 -1.33%
2024-04-03 0 3.750 3.730 3.750 3.730 3.800 1,480,750 5,560,279 3.7550 3.316 3.299 3.316 3.299 3.361 1,674,320 3.3209 0.00%
2024-04-02 0 3.750 3.720 3.750 3.650 3.830 5,950,000 22,128,181 3.7190 3.316 3.290 3.316 3.228 3.387 6,727,810 3.2891 -1.57%
2024-03-28 0 3.810 3.800 3.810 3.730 3.830 3,379,103 12,794,108 3.7862 3.370 3.361 3.370 3.299 3.387 3,820,834 3.3485 1.33%
2024-03-27 0 3.760 3.760 3.770 3.750 3.850 5,805,778 21,983,410 3.7865 3.325 3.325 3.334 3.316 3.405 6,564,735 3.3487 -2.08%
2024-03-26 0 3.840 3.830 3.850 3.700 3.960 7,332,312 27,844,436 3.7975 3.396 3.387 3.405 3.272 3.502 8,290,824 3.3585 -2.04%
2024-03-25 0 3.920 3.910 3.920 3.910 4.120 8,216,846 32,578,973 3.9649 3.467 3.458 3.467 3.458 3.644 9,290,988 3.5065 -4.15%
2024-03-22 0 4.270 4.260 4.270 4.260 4.350 3,979,000 17,028,448 4.2796 3.617 3.609 3.617 3.609 3.685 4,697,389 3.6251 -1.39%
2024-03-21 0 4.330 4.330 4.340 4.300 4.340 3,184,931 13,773,426 4.3246 3.668 3.668 3.676 3.642 3.676 3,759,955 3.6632 0.93%
2024-03-20 0 4.290 4.290 4.300 4.260 4.300 1,239,000 5,305,520 4.2821 3.634 3.634 3.642 3.609 3.642 1,462,695 3.6272 0.70%
2024-03-19 0 4.260 4.260 4.270 4.260 4.310 1,492,747 6,383,057 4.2760 3.609 3.609 3.617 3.609 3.651 1,762,255 3.6221 -0.93%
2024-03-18 0 4.300 4.290 4.300 4.270 4.330 1,424,572 6,116,827 4.2938 3.642 3.634 3.642 3.617 3.668 1,681,771 3.6371 0.00%
2024-03-15 0 4.300 4.290 4.300 4.280 4.330 3,459,809 14,865,140 4.2965 3.642 3.634 3.642 3.625 3.668 4,084,460 3.6394 -0.23%
2024-03-14 0 4.310 4.300 4.310 4.310 4.410 3,177,341 13,789,226 4.3399 3.651 3.642 3.651 3.651 3.736 3,750,994 3.6762 -1.60%
2024-03-13 0 4.380 4.380 4.390 4.370 4.420 1,758,344 7,732,997 4.3979 3.710 3.710 3.719 3.702 3.744 2,075,804 3.7253 0.00%
2024-03-12 0 4.380 4.370 4.380 4.300 4.380 2,445,000 10,638,140 4.3510 3.710 3.702 3.710 3.642 3.710 2,886,433 3.6856 1.86%
2024-03-11 0 4.300 4.290 4.300 4.280 4.370 2,959,648 12,749,028 4.3076 3.642 3.634 3.642 3.625 3.702 3,493,998 3.6488 -1.38%
2024-03-08 0 4.360 4.360 4.370 4.330 4.390 2,903,247 12,658,229 4.3600 3.693 3.693 3.702 3.668 3.719 3,427,414 3.6932 -0.23%
2024-03-07 0 4.370 4.370 4.380 4.220 4.460 3,942,451 17,034,593 4.3208 3.702 3.702 3.710 3.575 3.778 4,654,241 3.6600 3.07%
2024-03-06 0 4.240 4.230 4.240 4.210 4.440 8,996,000 38,476,915 4.2771 3.592 3.583 3.592 3.566 3.761 10,620,183 3.6230 -4.72%
2024-03-05 0 4.450 4.450 4.460 4.440 4.520 2,333,004 10,402,070 4.4587 3.769 3.769 3.778 3.761 3.829 2,754,216 3.7768 -1.55%
2024-03-04 0 4.520 4.500 4.520 4.460 4.520 1,978,590 8,912,805 4.5046 3.829 3.812 3.829 3.778 3.829 2,335,815 3.8157 1.12%
2024-03-01 0 4.470 4.470 4.480 4.450 4.510 2,644,000 11,841,920 4.4788 3.786 3.786 3.795 3.769 3.820 3,121,361 3.7938 -0.89%
2024-02-29 0 4.510 4.500 4.510 4.490 4.550 2,049,000 9,246,320 4.5126 3.820 3.812 3.820 3.803 3.854 2,418,937 3.8225 -0.44%
2024-02-28 0 4.530 4.520 4.530 4.490 4.630 3,171,000 14,462,795 4.5610 3.837 3.829 3.837 3.803 3.922 3,743,508 3.8634 0.89%
2024-02-27 0 4.490 4.480 4.490 4.450 4.520 2,315,053 10,372,600 4.4805 3.803 3.795 3.803 3.769 3.829 2,733,024 3.7953 -0.44%
2024-02-26 0 4.510 4.510 4.530 4.500 4.560 1,108,000 5,008,220 4.5201 3.820 3.820 3.837 3.812 3.863 1,308,044 3.8288 0.00%
2024-02-23 0 4.510 4.510 4.530 4.500 4.530 1,073,251 4,846,467 4.5157 3.820 3.820 3.837 3.812 3.837 1,267,021 3.8251 -0.22%
2024-02-22 0 4.520 4.510 4.520 4.500 4.530 1,085,291 4,899,217 4.5142 3.829 3.820 3.829 3.812 3.837 1,281,235 3.8238 -0.22%
2024-02-21 0 4.530 4.520 4.540 4.480 4.550 2,279,803 10,314,093 4.5241 3.837 3.829 3.846 3.795 3.854 2,691,410 3.8322 0.44%
2024-02-20 0 4.510 4.510 4.520 4.500 4.570 891,000 4,030,710 4.5238 3.820 3.820 3.829 3.812 3.871 1,051,866 3.8320 -0.66%
2024-02-19 0 4.540 4.530 4.540 4.500 4.580 1,483,000 6,745,175 4.5483 3.846 3.837 3.846 3.812 3.880 1,750,748 3.8527 1.11%
2024-02-16 0 4.490 4.490 4.500 4.430 4.510 1,402,550 6,296,295 4.4892 3.803 3.803 3.812 3.753 3.820 1,655,773 3.8026 1.58%
2024-02-15 0 4.420 4.420 4.430 4.410 4.450 1,428,000 6,321,000 4.4265 3.744 3.744 3.753 3.736 3.769 1,685,818 3.7495 -0.23%
2024-02-14 0 4.430 4.430 4.440 4.400 4.460 1,352,814 5,987,406 4.4259 3.753 3.753 3.761 3.727 3.778 1,597,058 3.7490 -0.67%
2024-02-09 0 4.460 4.460 4.480 4.440 4.500 495,000 2,205,950 4.4565 3.778 3.778 3.795 3.761 3.812 584,370 3.7749 0.00%
2024-02-08 0 4.460 4.450 4.460 4.460 4.550 1,981,000 8,878,950 4.4821 3.778 3.769 3.778 3.778 3.854 2,338,660 3.7966 -1.11%
2024-02-07 0 4.510 4.510 4.530 4.500 4.560 1,942,666 8,795,545 4.5276 3.820 3.820 3.837 3.812 3.863 2,293,405 3.8351 0.00%
2024-02-06 0 4.510 4.510 4.520 4.460 4.530 1,673,260 7,522,341 4.4956 3.820 3.820 3.829 3.778 3.837 1,975,359 3.8081 0.45%
2024-02-05 0 4.490 4.480 4.490 4.460 4.520 1,138,868 5,111,427 4.4882 3.803 3.795 3.803 3.778 3.829 1,344,485 3.8018 -1.75%
2024-02-02 0 4.570 4.550 4.570 4.460 4.580 2,096,000 9,524,320 4.5440 3.871 3.854 3.871 3.778 3.880 2,474,422 3.8491 2.70%
2024-02-01 0 4.450 4.450 4.470 4.430 4.500 2,249,740 10,017,593 4.4528 3.769 3.769 3.786 3.753 3.812 2,655,919 3.7718 -0.67%
2024-01-31 0 4.480 4.460 4.480 4.450 4.550 1,804,400 8,083,698 4.4800 3.795 3.778 3.795 3.769 3.854 2,130,176 3.7949 -1.10%
2024-01-30 0 4.530 4.520 4.530 4.470 4.570 1,623,000 7,339,477 4.5222 3.837 3.829 3.837 3.786 3.871 1,916,025 3.8306 0.22%
2024-01-29 0 4.520 4.520 4.530 4.510 4.580 2,027,000 9,200,260 4.5389 3.829 3.829 3.837 3.820 3.880 2,392,965 3.8447 -0.22%
2024-01-26 0 4.530 4.530 4.540 4.510 4.590 1,520,198 6,900,774 4.5394 3.837 3.837 3.846 3.820 3.888 1,794,662 3.8452 -0.44%
2024-01-25 0 4.550 4.550 4.560 4.510 4.580 2,139,000 9,735,700 4.5515 3.854 3.854 3.863 3.820 3.880 2,525,186 3.8554 -0.44%
2024-01-24 0 4.570 4.570 4.580 4.500 4.580 1,511,000 6,855,355 4.5370 3.871 3.871 3.880 3.812 3.880 1,783,804 3.8431 1.78%
2024-01-23 0 4.490 4.490 4.500 4.410 4.520 1,838,694 8,243,676 4.4834 3.803 3.803 3.812 3.736 3.829 2,170,661 3.7978 1.13%
2024-01-22 0 4.440 4.430 4.440 4.390 4.560 4,527,260 20,161,330 4.4533 3.761 3.753 3.761 3.719 3.863 5,344,634 3.7723 -2.63%
2024-01-19 0 4.560 4.560 4.580 4.560 4.670 1,416,000 6,515,640 4.6014 3.863 3.863 3.880 3.863 3.956 1,671,652 3.8977 -1.30%
2024-01-18 0 4.620 4.620 4.640 4.570 4.640 1,375,500 6,345,205 4.6130 3.913 3.913 3.930 3.871 3.930 1,623,840 3.9075 0.87%
2024-01-17 0 4.580 4.580 4.590 4.580 4.770 3,808,000 17,725,518 4.6548 3.880 3.880 3.888 3.880 4.041 4,495,516 3.9429 -4.38%
2024-01-16 0 4.790 4.790 4.800 4.770 4.820 1,066,206 5,112,766 4.7953 4.057 4.057 4.066 4.041 4.083 1,258,704 4.0619 0.00%
2024-01-15 0 4.790 4.780 4.790 4.770 4.900 477,000 2,288,420 4.7975 4.057 4.049 4.057 4.041 4.151 563,120 4.0638 -0.21%
2024-01-12 0 4.800 4.790 4.810 4.780 4.840 494,000 2,372,970 4.8036 4.066 4.057 4.074 4.049 4.100 583,189 4.0690 -0.21%
2024-01-11 0 4.810 4.810 4.820 4.780 4.830 315,000 1,513,580 4.8050 4.074 4.074 4.083 4.049 4.091 371,872 4.0702 0.42%
2024-01-10 0 4.790 4.760 4.790 4.770 4.820 543,000 2,597,880 4.7843 4.057 4.032 4.057 4.041 4.083 641,036 4.0526 0.00%
2024-01-09 0 4.790 4.790 4.820 4.790 4.850 1,314,772 6,319,052 4.8062 4.057 4.057 4.083 4.057 4.108 1,552,148 4.0712 -1.03%
2024-01-08 0 4.840 4.820 4.840 4.790 4.880 1,290,137 6,223,673 4.8240 4.100 4.083 4.100 4.057 4.134 1,523,065 4.0863 0.21%
2024-01-05 0 4.830 4.830 4.840 4.830 4.900 820,000 3,983,550 4.8580 4.091 4.091 4.100 4.091 4.151 968,047 4.1150 -0.41%
2024-01-04 0 4.850 4.850 4.860 4.840 4.880 1,325,200 6,440,419 4.8600 4.108 4.108 4.117 4.100 4.134 1,564,458 4.1167 -0.61%
2024-01-03 0 4.880 4.880 4.890 4.850 4.890 967,000 4,712,197 4.8730 4.134 4.134 4.142 4.108 4.142 1,141,587 4.1278 0.00%
2024-01-02 0 4.880 4.880 4.910 4.880 5.000 1,554,515 7,629,158 4.9077 4.134 4.134 4.159 4.134 4.235 1,835,175 4.1572 -1.61%
2023-12-29 0 4.960 4.950 4.960 4.930 4.980 1,281,000 6,345,410 4.9535 4.201 4.193 4.201 4.176 4.218 1,512,278 4.1959 -0.40%
2023-12-28 0 4.980 4.980 5.000 4.910 5.020 1,373,472 6,848,970 4.9866 4.218 4.218 4.235 4.159 4.252 1,621,446 4.2240 1.43%
2023-12-27 0 4.910 4.910 4.920 4.860 4.950 1,522,000 7,461,250 4.9023 4.159 4.159 4.168 4.117 4.193 1,796,790 4.1525 0.82%
2023-12-22 0 4.870 4.870 4.880 4.860 4.930 767,000 3,753,120 4.8932 4.125 4.125 4.134 4.117 4.176 905,478 4.1449 -1.22%
2023-12-21 0 4.930 4.920 4.930 4.870 4.990 312,434 1,537,966 4.9225 4.176 4.168 4.176 4.125 4.227 368,842 4.1697 1.23%
2023-12-20 0 4.870 4.870 4.880 4.860 4.930 560,138 2,738,247 4.8885 4.125 4.125 4.134 4.117 4.176 661,268 4.1409 -0.20%
2023-12-19 0 4.880 4.880 4.900 4.860 4.920 910,000 4,450,400 4.8905 4.134 4.134 4.151 4.117 4.168 1,074,296 4.1426 -1.01%
2023-12-18 0 4.930 4.920 4.930 4.910 5.000 1,131,652 5,583,605 4.9340 4.176 4.168 4.176 4.159 4.235 1,335,966 4.1795 -0.40%
2023-12-15 0 4.950 4.930 4.950 4.900 5.040 4,335,777 21,505,634 4.9600 4.193 4.176 4.193 4.151 4.269 5,118,580 4.2015 1.02%
2023-12-14 0 4.900 4.900 4.910 4.720 4.940 3,740,000 18,216,470 4.8707 4.151 4.151 4.159 3.998 4.185 4,415,239 4.1258 4.93%
2023-12-13 0 4.670 4.670 4.690 4.660 4.730 1,142,000 5,347,950 4.6830 3.956 3.956 3.973 3.947 4.007 1,348,182 3.9668 -1.89%
2023-12-12 0 4.760 4.740 4.760 4.700 4.780 800,283 3,798,664 4.7467 4.032 4.015 4.032 3.981 4.049 944,770 4.0207 0.21%
2023-12-11 0 4.750 4.730 4.750 4.670 4.770 2,129,000 10,037,705 4.7148 4.024 4.007 4.024 3.956 4.041 2,513,380 3.9937 1.06%
2023-12-08 0 4.700 4.700 4.710 4.700 4.780 840,000 3,978,918 4.7368 3.981 3.981 3.990 3.981 4.049 991,658 4.0124 -0.63%
2023-12-07 0 4.730 4.710 4.730 4.690 4.790 1,434,552 6,782,688 4.7281 4.007 3.990 4.007 3.973 4.057 1,693,553 4.0050 -1.25%
2023-12-06 0 4.790 4.780 4.790 4.730 4.800 1,010,400 4,827,083 4.7774 4.057 4.049 4.057 4.007 4.066 1,192,823 4.0468 1.05%
2023-12-05 0 4.740 4.740 4.750 4.600 4.920 1,179,000 5,614,380 4.7620 4.015 4.015 4.024 3.897 4.168 1,391,863 4.0337 -1.86%
2023-12-04 0 4.830 4.820 4.830 4.760 4.840 1,051,409 5,060,762 4.8133 4.091 4.083 4.091 4.032 4.100 1,241,236 4.0772 1.26%
2023-12-01 0 4.770 4.750 4.770 4.740 4.800 1,022,499 4,876,566 4.7693 4.041 4.024 4.041 4.015 4.066 1,207,106 4.0399 0.42%
2023-11-30 0 4.750 4.750 4.780 4.660 4.810 5,005,807 23,742,526 4.7430 4.024 4.024 4.049 3.947 4.074 5,909,581 4.0176 -1.04%
2023-11-29 0 4.800 4.780 4.800 4.780 4.900 666,050 3,206,913 4.8148 4.066 4.049 4.066 4.049 4.151 786,302 4.0785 -0.83%
2023-11-28 0 4.840 4.840 4.850 4.780 4.940 2,332,000 11,285,855 4.8396 4.100 4.100 4.108 4.049 4.185 2,753,031 4.0994 -1.63%
2023-11-27 0 4.920 4.920 4.950 4.920 4.980 1,229,000 6,075,030 4.9431 4.168 4.168 4.193 4.168 4.218 1,450,890 4.1871 -0.81%
2023-11-24 0 4.960 4.960 4.990 4.960 5.020 1,181,000 5,891,930 4.9889 4.201 4.201 4.227 4.201 4.252 1,394,224 4.2260 -0.40%
2023-11-23 0 4.980 4.980 4.990 4.960 5.020 1,437,000 7,176,055 4.9938 4.218 4.218 4.227 4.201 4.252 1,696,443 4.2301 -0.20%
2023-11-22 0 4.990 4.970 4.990 4.850 4.990 1,896,000 9,356,514 4.9349 4.227 4.210 4.227 4.108 4.227 2,238,313 4.1802 2.46%
2023-11-21 0 4.870 4.870 4.880 4.850 4.950 1,866,741 9,160,353 4.9071 4.125 4.125 4.134 4.108 4.193 2,203,772 4.1567 0.41%
2023-11-20 0 4.850 4.840 4.850 4.810 4.860 1,116,069 5,407,482 4.8451 4.108 4.100 4.108 4.074 4.117 1,317,570 4.1041 1.04%
2023-11-17 0 4.800 4.800 4.820 4.780 4.850 1,580,492 7,608,340 4.8139 4.066 4.066 4.083 4.049 4.108 1,865,842 4.0777 -0.41%
2023-11-16 0 4.820 4.820 4.830 4.800 4.880 1,824,204 8,811,282 4.8302 4.083 4.083 4.091 4.066 4.134 2,153,555 4.0915 -0.41%
2023-11-15 0 4.840 4.830 4.840 4.730 4.850 3,987,011 19,201,106 4.8159 4.100 4.091 4.100 4.007 4.108 4,706,846 4.0794 4.99%
2023-11-14 0 4.610 4.610 4.620 4.550 4.630 830,000 3,818,610 4.6007 3.905 3.905 3.913 3.854 3.922 979,852 3.8971 1.54%
2023-11-13 0 4.540 4.530 4.540 4.510 4.560 838,000 3,790,250 4.5230 3.846 3.837 3.846 3.820 3.863 989,297 3.8313 0.44%
2023-11-10 0 4.520 4.500 4.520 4.500 4.570 839,543 3,796,119 4.5216 3.829 3.812 3.829 3.812 3.871 991,118 3.8301 -1.09%
2023-11-09 0 4.570 4.570 4.580 4.560 4.660 1,646,209 7,554,223 4.5889 3.871 3.871 3.880 3.863 3.947 1,943,424 3.8871 -2.14%
2023-11-08 0 4.670 4.640 4.670 4.530 4.670 6,256,000 28,932,983 4.6248 3.956 3.930 3.956 3.837 3.956 7,385,490 3.9175 0.65%
2023-11-07 0 4.640 4.640 4.650 4.610 4.770 2,788,380 12,962,526 4.6488 3.930 3.930 3.939 3.905 4.041 3,291,808 3.9378 -2.73%
2023-11-06 0 4.770 4.730 4.770 4.660 4.790 3,249,884 15,369,196 4.7292 4.041 4.007 4.041 3.947 4.057 3,836,635 4.0059 0.63%
2023-11-03 0 4.740 4.720 4.740 4.540 4.790 3,057,056 14,427,636 4.7195 4.015 3.998 4.015 3.846 4.057 3,608,992 3.9977 5.33%
2023-11-02 0 4.500 4.500 4.510 4.410 4.520 2,184,511 9,779,196 4.4766 3.812 3.812 3.820 3.736 3.829 2,578,914 3.7920 2.51%
2023-11-01 0 4.390 4.380 4.390 4.360 4.430 1,848,023 8,099,771 4.3829 3.719 3.710 3.719 3.693 3.753 2,181,674 3.7126 0.23%
2023-10-31 0 4.380 4.360 4.380 4.360 4.430 2,441,767 10,677,981 4.3731 3.710 3.693 3.710 3.693 3.753 2,882,616 3.7043 0.00%
2023-10-30 0 4.380 4.370 4.380 4.360 4.500 3,311,091 14,554,968 4.3958 3.710 3.702 3.710 3.693 3.812 3,908,892 3.7236 -2.67%
2023-10-27 0 4.500 4.490 4.500 4.450 4.510 1,949,500 8,746,075 4.4863 3.812 3.803 3.812 3.769 3.820 2,301,473 3.8002 1.35%
2023-10-26 0 4.440 4.440 4.450 4.420 4.550 1,889,000 8,418,820 4.4568 3.761 3.761 3.769 3.744 3.854 2,230,050 3.7752 -1.33%
2023-10-25 0 4.500 4.500 4.510 4.500 4.620 1,802,000 8,184,070 4.5417 3.812 3.812 3.820 3.812 3.913 2,127,342 3.8471 -1.75%
2023-10-24 0 4.580 4.580 4.590 4.560 4.640 791,779 3,630,233 4.5849 3.880 3.880 3.888 3.863 3.930 934,731 3.8837 -0.43%
2023-10-20 0 4.600 4.590 4.600 4.580 4.640 1,032,000 4,752,690 4.6053 3.897 3.888 3.897 3.880 3.930 1,218,323 3.9010 -0.65%
2023-10-19 0 4.630 4.630 4.650 4.620 4.680 882,270 4,093,466 4.6397 3.922 3.922 3.939 3.913 3.964 1,041,560 3.9301 -1.49%
2023-10-18 0 4.700 4.690 4.700 4.650 4.720 1,851,387 8,708,035 4.7035 3.981 3.973 3.981 3.939 3.998 2,185,646 3.9842 -0.21%
2023-10-17 0 4.710 4.700 4.710 4.670 4.740 1,465,210 6,898,717 4.7083 3.990 3.981 3.990 3.956 4.015 1,729,746 3.9883 1.07%
2023-10-16 0 4.660 4.650 4.670 4.640 4.720 1,251,000 5,832,140 4.6620 3.947 3.939 3.956 3.930 3.998 1,476,862 3.9490 -0.64%
2023-10-13 0 4.690 4.680 4.690 4.650 4.730 972,000 4,554,850 4.6861 3.973 3.964 3.973 3.939 4.007 1,147,490 3.9694 -1.05%
2023-10-12 0 4.740 4.730 4.740 4.700 4.750 1,149,000 5,424,650 4.7212 4.015 4.007 4.015 3.981 4.024 1,356,446 3.9992 0.42%
2023-10-11 0 4.720 4.710 4.720 4.680 4.780 1,338,000 6,314,090 4.7191 3.998 3.990 3.998 3.964 4.049 1,579,569 3.9973 -0.21%
2023-10-10 0 4.730 4.720 4.730 4.690 4.770 1,139,000 5,391,140 4.7332 4.007 3.998 4.007 3.973 4.041 1,344,641 4.0094 0.85%
2023-10-09 0 4.690 4.680 4.690 4.680 4.740 418,563 1,967,671 4.7010 3.973 3.964 3.973 3.964 4.015 494,132 3.9821 -0.64%
2023-10-06 0 4.720 4.710 4.720 4.660 4.740 2,112,000 9,939,390 4.7062 3.998 3.990 3.998 3.947 4.015 2,493,311 3.9864 1.29%
2023-10-05 0 4.660 4.640 4.660 4.630 4.690 1,016,712 4,734,841 4.6570 3.947 3.930 3.947 3.922 3.973 1,200,274 3.9448 0.65%
2023-10-04 0 4.630 4.610 4.630 4.560 4.650 1,182,848 5,459,142 4.6153 3.922 3.905 3.922 3.863 3.939 1,396,405 3.9094 0.43%
2023-10-03 0 4.610 4.600 4.610 4.510 4.710 1,728,444 7,910,201 4.5765 3.905 3.897 3.905 3.820 3.990 2,040,506 3.8766 -1.91%
2023-09-29 0 4.700 4.700 4.720 4.580 4.720 3,317,000 15,525,130 4.6805 3.981 3.981 3.998 3.880 3.998 3,915,868 3.9647 3.07%
2023-09-28 0 4.560 4.540 4.560 4.530 4.600 1,852,000 8,424,920 4.5491 3.863 3.846 3.863 3.837 3.897 2,186,369 3.8534 -0.22%
2023-09-27 0 4.570 4.570 4.580 4.560 4.600 1,625,000 7,442,133 4.5798 3.871 3.871 3.880 3.863 3.897 1,918,386 3.8794 -0.44%
2023-09-26 0 4.590 4.590 4.600 4.590 4.670 2,293,000 10,571,355 4.6103 3.888 3.888 3.897 3.888 3.956 2,706,990 3.9052 -1.71%
2023-09-25 0 4.670 4.660 4.670 4.660 4.780 2,067,000 9,699,880 4.6927 3.956 3.947 3.956 3.947 4.049 2,440,187 3.9751 -2.30%
2023-09-22 0 4.780 4.770 4.780 4.750 4.800 2,480,640 11,812,884 4.7620 4.049 4.041 4.049 4.024 4.066 2,928,507 4.0338 0.00%
2023-09-21 0 4.780 4.760 4.780 4.770 4.810 1,135,735 5,437,208 4.7874 4.049 4.032 4.049 4.041 4.074 1,340,786 4.0552 -0.62%
2023-09-20 0 4.810 4.810 4.820 4.800 4.820 1,740,000 8,368,790 4.8096 4.074 4.074 4.083 4.066 4.083 2,054,148 4.0741 0.00%
2023-09-19 0 4.810 4.800 4.810 4.770 4.810 2,113,000 10,128,395 4.7934 4.074 4.066 4.074 4.041 4.074 2,494,492 4.0603 0.00%
2023-09-18 0 4.810 4.800 4.810 4.800 4.840 803,244 3,867,980 4.8154 4.074 4.066 4.074 4.066 4.100 948,266 4.0790 -0.41%
2023-09-15 0 4.830 4.830 4.840 4.810 4.860 1,395,035 6,736,756 4.8291 4.091 4.091 4.100 4.074 4.117 1,646,902 4.0906 -0.21%
2023-09-14 0 4.840 4.820 4.840 4.800 4.870 1,174,000 5,657,885 4.8193 4.100 4.083 4.100 4.066 4.125 1,385,960 4.0823 0.62%
2023-09-13 0 4.810 4.810 4.830 4.800 4.970 1,217,000 5,869,869 4.8232 4.074 4.074 4.091 4.066 4.210 1,436,723 4.0856 -0.82%
2023-09-12 0 4.850 4.840 4.850 4.820 4.880 1,065,000 5,160,710 4.8457 4.108 4.100 4.108 4.083 4.134 1,257,281 4.1047 0.00%
2023-09-11 0 4.850 4.840 4.850 4.800 4.860 1,377,000 6,649,655 4.8291 4.108 4.100 4.108 4.066 4.117 1,625,611 4.0906 -0.21%
2023-09-07 0 4.860 4.850 4.860 4.850 4.920 524,766 2,564,829 4.8876 4.117 4.108 4.117 4.108 4.168 619,510 4.1401 -1.02%
2023-09-06 0 4.910 4.910 4.920 4.840 4.920 933,000 4,570,640 4.8989 4.159 4.159 4.168 4.100 4.168 1,101,449 4.1497 0.00%
2023-09-05 0 4.910 4.900 4.910 4.870 4.910 1,478,388 7,232,579 4.8922 4.159 4.151 4.159 4.125 4.159 1,745,304 4.1440 0.20%
2023-09-04 0 4.900 4.900 4.920 4.820 4.920 2,442,400 11,871,608 4.8606 4.151 4.151 4.168 4.083 4.168 2,883,363 4.1173 0.62%
2023-08-31 0 4.870 4.860 4.870 4.800 4.940 4,889,000 23,727,264 4.8532 4.125 4.117 4.125 4.066 4.185 5,771,685 4.1110 -0.61%
2023-08-30 0 4.900 4.890 4.900 4.880 4.930 3,684,000 18,083,400 4.9086 4.151 4.142 4.151 4.134 4.176 4,349,128 4.1579 0.41%
2023-08-29 0 4.880 4.870 4.880 4.860 4.930 3,204,000 15,667,850 4.8901 4.134 4.125 4.134 4.117 4.176 3,782,466 4.1422 0.21%
2023-08-28 0 4.870 4.860 4.870 4.870 4.980 1,648,020 8,093,659 4.9111 4.125 4.117 4.125 4.125 4.218 1,945,562 4.1601 -1.62%
2023-08-25 0 4.950 4.930 4.950 4.930 4.950 1,540,000 7,611,510 4.9425 4.193 4.176 4.193 4.176 4.193 1,818,039 4.1867 0.00%
2023-08-24 0 4.950 4.940 4.950 4.910 4.960 2,499,000 12,357,720 4.9451 4.193 4.185 4.193 4.159 4.201 2,950,182 4.1888 0.81%
2023-08-23 0 4.910 4.900 4.910 4.890 5.080 2,961,000 14,632,440 4.9417 4.159 4.151 4.159 4.142 4.303 3,495,594 4.1860 -0.94%
2023-08-22 0 5.180 5.180 5.200 5.150 5.230 2,625,000 13,592,690 5.1782 4.198 4.198 4.215 4.174 4.239 3,238,734 4.1969 -0.96%
2023-08-21 0 5.230 5.230 5.250 5.110 5.250 2,168,097 11,301,872 5.2128 4.239 4.239 4.255 4.142 4.255 2,675,006 4.2250 -0.38%
2023-08-18 0 5.250 5.230 5.250 5.220 5.280 1,689,000 8,848,850 5.2391 4.255 4.239 4.255 4.231 4.279 2,083,894 4.2463 0.00%
2023-08-17 0 5.250 5.250 5.270 5.230 5.380 5,296,000 27,913,308 5.2706 4.255 4.255 4.271 4.239 4.361 6,534,223 4.2719 -2.42%
2023-08-16 0 5.380 5.380 5.400 5.380 5.450 1,473,183 7,948,396 5.3954 4.361 4.361 4.377 4.361 4.417 1,817,618 4.3730 -1.28%
2023-08-15 0 5.450 5.440 5.450 5.420 5.470 1,132,000 6,156,310 5.4384 4.417 4.409 4.417 4.393 4.433 1,396,666 4.4079 -0.37%
2023-08-14 0 5.470 5.460 5.470 5.430 5.600 2,231,000 12,207,870 5.4719 4.433 4.425 4.433 4.401 4.539 2,752,616 4.4350 -2.32%
2023-08-11 0 5.600 5.600 5.610 5.600 5.680 1,141,000 6,406,340 5.6147 4.539 4.539 4.547 4.539 4.604 1,407,770 4.5507 -0.36%
2023-08-10 0 5.620 5.580 5.620 5.540 5.690 1,813,000 10,117,260 5.5804 4.555 4.523 4.555 4.490 4.612 2,236,886 4.5229 1.26%
2023-08-09 0 5.550 5.550 5.570 5.500 5.600 2,830,419 15,666,927 5.5352 4.498 4.498 4.514 4.458 4.539 3,492,181 4.4863 -0.36%
2023-08-08 0 5.570 5.560 5.570 5.540 5.620 1,559,000 8,679,513 5.5674 4.514 4.506 4.514 4.490 4.555 1,923,500 4.5124 -0.71%
2023-08-07 0 5.610 5.600 5.610 5.590 5.690 1,596,791 8,958,685 5.6104 4.547 4.539 4.547 4.531 4.612 1,970,126 4.5473 -0.36%
2023-08-04 0 5.630 5.630 5.640 5.630 5.700 842,000 4,763,340 5.6572 4.563 4.563 4.571 4.563 4.620 1,038,863 4.5851 -0.18%
2023-08-03 0 5.640 5.640 5.650 5.590 5.670 823,682 4,643,659 5.6377 4.571 4.571 4.579 4.531 4.596 1,016,262 4.5694 0.53%
2023-08-02 0 5.610 5.600 5.610 5.580 5.690 2,161,000 12,134,240 5.6151 4.547 4.539 4.547 4.523 4.612 2,666,249 4.5511 -1.06%
2023-08-01 0 5.670 5.660 5.670 5.640 5.760 630,000 3,572,882 5.6712 4.596 4.587 4.596 4.571 4.668 777,296 4.5966 0.71%
2023-07-31 0 5.630 5.630 5.640 5.630 5.830 2,945,000 16,814,555 5.7095 4.563 4.563 4.571 4.563 4.725 3,633,551 4.6276 -2.93%
2023-07-28 0 5.800 5.800 5.810 5.760 5.840 1,088,000 6,320,970 5.8097 4.701 4.701 4.709 4.668 4.733 1,342,378 4.7088 -0.68%
2023-07-27 0 5.840 5.820 5.840 5.750 5.840 777,000 4,510,465 5.8050 4.733 4.717 4.733 4.660 4.733 958,665 4.7049 1.39%
2023-07-26 0 5.760 5.750 5.760 5.700 5.790 667,000 3,834,110 5.7483 4.668 4.660 4.668 4.620 4.693 822,947 4.6590 0.88%
2023-07-25 0 5.710 5.690 5.710 5.650 5.790 536,000 3,058,710 5.7065 4.628 4.612 4.628 4.579 4.693 661,319 4.6252 1.06%
2023-07-24 0 5.650 5.640 5.650 5.630 5.720 929,000 5,270,000 5.6728 4.579 4.571 4.579 4.563 4.636 1,146,203 4.5978 -1.40%
2023-07-21 0 5.730 5.700 5.730 5.630 5.740 1,443,230 8,224,060 5.6984 4.644 4.620 4.644 4.563 4.652 1,780,662 4.6185 0.88%
2023-07-20 0 5.680 5.670 5.690 5.630 5.710 1,064,000 6,041,540 5.6781 4.604 4.596 4.612 4.563 4.628 1,312,767 4.6021 0.35%
2023-07-19 0 5.660 5.650 5.660 5.640 5.700 1,087,174 6,168,063 5.6735 4.587 4.579 4.587 4.571 4.620 1,341,359 4.5984 -0.53%
2023-07-18 0 5.690 5.670 5.690 5.670 5.760 2,385,777 13,577,656 5.6911 4.612 4.596 4.612 4.596 4.668 2,943,580 4.6126 -1.22%
2023-07-14 0 5.760 5.750 5.760 5.740 5.780 1,077,819 6,208,353 5.7601 4.668 4.660 4.668 4.652 4.685 1,329,817 4.6686 0.00%
2023-07-13 0 5.760 5.750 5.760 5.740 5.790 1,161,000 6,696,350 5.7677 4.668 4.660 4.668 4.652 4.693 1,432,446 4.6748 0.70%
2023-07-12 0 5.720 5.720 5.730 5.640 5.740 844,000 4,816,650 5.7069 4.636 4.636 4.644 4.571 4.652 1,041,330 4.6255 1.60%
2023-07-11 0 5.630 5.600 5.630 5.540 5.630 988,795 5,530,262 5.5929 4.563 4.539 4.563 4.490 4.563 1,219,979 4.5331 1.44%
2023-07-10 0 5.550 5.550 5.580 5.530 5.650 1,252,059 6,973,106 5.5693 4.498 4.498 4.523 4.482 4.579 1,544,795 4.5139 -1.77%
2023-07-07 0 5.650 5.620 5.650 5.620 5.700 1,511,460 8,542,868 5.6521 4.579 4.555 4.579 4.555 4.620 1,864,845 4.5810 -0.70%
2023-07-06 0 5.690 5.670 5.690 5.600 5.740 1,559,000 8,829,630 5.6636 4.612 4.596 4.612 4.539 4.652 1,923,500 4.5904 -0.52%
2023-07-05 0 5.720 5.710 5.720 5.700 5.790 1,271,000 7,274,340 5.7233 4.636 4.628 4.636 4.620 4.693 1,568,164 4.6388 -1.21%
2023-07-04 0 5.790 5.770 5.790 5.720 5.800 1,021,695 5,887,426 5.7624 4.693 4.677 4.693 4.636 4.701 1,260,571 4.6704 1.05%
2023-07-03 0 5.730 5.710 5.730 5.640 5.740 1,574,000 8,958,176 5.6913 4.644 4.628 4.644 4.571 4.652 1,942,007 4.6128 1.60%
2023-06-30 0 5.640 5.640 5.670 5.590 5.670 940,000 5,304,810 5.6434 4.571 4.571 4.596 4.531 4.596 1,159,775 4.5740 0.18%
2023-06-29 0 5.630 5.610 5.630 5.530 5.660 1,209,077 6,780,979 5.6084 4.563 4.547 4.563 4.482 4.587 1,491,763 4.5456 -0.53%
2023-06-28 0 5.660 5.660 5.670 5.470 5.700 3,262,087 18,247,535 5.5938 4.587 4.587 4.596 4.433 4.620 4,024,774 4.5338 2.17%
2023-06-27 0 5.540 5.530 5.540 5.510 5.590 1,735,267 9,628,008 5.5484 4.490 4.482 4.490 4.466 4.531 2,140,978 4.4970 0.36%
2023-06-26 0 5.520 5.510 5.530 5.500 5.580 1,591,106 8,806,482 5.5348 4.474 4.466 4.482 4.458 4.523 1,963,112 4.4860 0.36%
2023-06-23 0 5.500 5.500 5.520 5.470 5.640 3,474,687 19,236,391 5.5362 4.458 4.458 4.474 4.433 4.571 4,287,081 4.4871 -2.48%
2023-06-21 0 5.640 5.640 5.650 5.620 5.710 2,070,473 11,692,891 5.6474 4.571 4.571 4.579 4.555 4.628 2,554,557 4.5773 -1.23%
2023-06-20 0 5.710 5.710 5.730 5.680 5.720 651,677 3,717,720 5.7049 4.628 4.628 4.644 4.604 4.636 804,041 4.6238 -0.17%
2023-06-19 0 5.720 5.710 5.720 5.680 5.780 904,000 5,157,290 5.7050 4.636 4.628 4.636 4.604 4.685 1,115,358 4.6239 0.35%
2023-06-16 0 5.700 5.700 5.720 5.650 5.730 2,947,667 16,817,970 5.7055 4.620 4.620 4.636 4.579 4.644 3,636,842 4.6243 0.00%
2023-06-15 0 5.700 5.670 5.700 5.660 5.730 1,449,000 8,237,897 5.6852 4.620 4.596 4.620 4.587 4.644 1,787,781 4.6079 1.60%
2023-06-14 0 5.610 5.610 5.640 5.610 5.800 3,106,000 17,591,910 5.6638 4.547 4.547 4.571 4.547 4.701 3,832,194 4.5906 -2.77%
2023-06-13 0 5.770 5.760 5.770 5.750 5.790 723,000 4,168,525 5.7656 4.677 4.668 4.677 4.660 4.693 892,040 4.6730 0.17%
2023-06-12 0 5.760 5.760 5.770 5.740 5.820 1,587,000 9,159,060 5.7713 4.668 4.668 4.677 4.652 4.717 1,958,046 4.6777 -0.69%
2023-06-09 0 5.800 5.790 5.800 5.780 5.840 1,379,203 8,003,557 5.8030 4.701 4.693 4.701 4.685 4.733 1,701,665 4.7034 -0.17%
2023-06-08 0 5.810 5.810 5.820 5.790 5.910 1,482,100 8,633,983 5.8255 4.709 4.709 4.717 4.693 4.790 1,828,620 4.7216 -1.86%
2023-06-07 0 5.920 5.900 5.920 5.840 5.930 1,245,874 7,363,558 5.9104 4.798 4.782 4.798 4.733 4.806 1,537,164 4.7904 1.37%
2023-06-06 0 5.840 5.830 5.840 5.800 5.870 1,329,000 7,737,731 5.8222 4.733 4.725 4.733 4.701 4.758 1,639,725 4.7189 -0.51%
2023-06-05 0 5.870 5.870 5.900 5.830 5.900 1,700,864 9,968,805 5.8610 4.758 4.758 4.782 4.725 4.782 2,098,532 4.7504 0.00%
2023-06-02 0 5.870 5.870 5.880 5.840 5.920 1,876,609 11,027,619 5.8764 4.758 4.758 4.766 4.733 4.798 2,315,367 4.7628 2.62%
2023-06-01 0 5.720 5.720 5.730 5.680 5.800 2,434,000 13,928,804 5.7226 4.636 4.636 4.644 4.604 4.701 3,003,078 4.6382 1.24%
2023-05-31 0 5.650 5.650 5.710 5.650 6.000 6,056,957 34,582,849 5.7096 4.579 4.579 4.628 4.579 4.863 7,473,095 4.6276 -4.88%
2023-05-30 0 5.940 5.930 5.940 5.900 5.990 865,387 5,131,492 5.9297 4.814 4.806 4.814 4.782 4.855 1,067,717 4.8060 -0.67%
2023-05-29 0 5.980 5.950 5.980 5.940 6.060 1,114,000 6,651,337 5.9707 4.847 4.822 4.847 4.814 4.912 1,374,457 4.8392 -0.33%
2023-05-25 0 6.000 6.000 6.020 5.990 6.060 1,422,000 8,544,063 6.0085 4.863 4.863 4.879 4.855 4.912 1,754,469 4.8699 -1.15%
2023-05-24 0 6.070 6.050 6.070 6.030 6.090 816,350 4,945,637 6.0582 4.920 4.904 4.920 4.887 4.936 1,007,215 4.9102 -0.16%
2023-05-23 0 6.080 6.080 6.100 6.080 6.130 1,168,000 7,130,290 6.1047 4.928 4.928 4.944 4.928 4.968 1,441,082 4.9479 0.00%
2023-05-22 0 6.080 6.080 6.100 6.060 6.120 1,215,782 7,406,892 6.0923 4.928 4.928 4.944 4.912 4.960 1,500,036 4.9378 -0.49%
2023-05-19 0 6.110 6.110 6.120 6.080 6.180 2,786,000 17,021,957 6.1098 4.952 4.952 4.960 4.928 5.009 3,437,376 4.9520 -0.16%
2023-05-18 0 6.120 6.120 6.140 6.110 6.270 2,106,000 12,982,750 6.1646 4.960 4.960 4.976 4.952 5.082 2,598,390 4.9965 -1.29%
2023-05-17 0 6.200 6.200 6.240 6.200 6.370 1,098,000 6,850,390 6.2390 5.025 5.025 5.058 5.025 5.163 1,354,716 5.0567 -1.90%
2023-05-16 0 6.320 6.310 6.320 6.260 6.370 638,155 4,038,645 6.3286 5.122 5.114 5.122 5.074 5.163 787,358 5.1294 0.80%
2023-05-15 0 6.270 6.260 6.270 6.230 6.340 1,460,000 9,151,920 6.2684 5.082 5.074 5.082 5.049 5.139 1,801,353 5.0806 0.64%
2023-05-12 0 6.230 6.230 6.240 6.220 6.340 2,933,000 18,344,220 6.2544 5.049 5.049 5.058 5.041 5.139 3,618,746 5.0692 -1.74%
2023-05-11 0 6.340 6.330 6.340 6.320 6.410 1,552,000 9,878,845 6.3652 5.139 5.130 5.139 5.122 5.195 1,914,863 5.1590 -0.94%
2023-05-10 0 6.400 6.400 6.410 6.380 6.450 1,180,000 7,562,390 6.4088 5.187 5.187 5.195 5.171 5.228 1,455,888 5.1943 0.00%
2023-05-09 0 6.400 6.400 6.410 6.400 6.510 2,716,075 17,499,596 6.4430 5.187 5.187 5.195 5.187 5.276 3,351,103 5.2220 -1.99%
2023-05-08 0 6.530 6.520 6.530 6.430 6.550 914,428 5,953,041 6.5101 5.293 5.284 5.293 5.212 5.309 1,128,224 5.2765 -0.31%
2023-05-05 0 6.550 6.530 6.560 6.520 6.570 835,900 5,478,394 6.5539 5.309 5.293 5.317 5.284 5.325 1,031,336 5.3119 0.15%
2023-05-04 0 6.540 6.530 6.540 6.490 6.550 975,700 6,366,891 6.5255 5.301 5.293 5.301 5.260 5.309 1,203,822 5.2889 0.62%
2023-05-03 0 6.500 6.470 6.500 6.450 6.550 1,629,948 10,602,011 6.5045 5.268 5.244 5.268 5.228 5.309 2,011,035 5.2719 -0.61%
2023-05-02 0 6.540 6.520 6.540 6.500 6.590 737,200 4,807,490 6.5213 5.301 5.284 5.301 5.268 5.341 909,560 5.2855 -0.30%
2023-04-28 0 6.560 6.560 6.570 6.510 6.590 1,081,200 7,092,290 6.5596 5.317 5.317 5.325 5.276 5.341 1,333,988 5.3166 0.15%
2023-04-27 0 6.550 6.540 6.550 6.440 6.590 787,769 5,145,594 6.5319 5.309 5.301 5.309 5.220 5.341 971,952 5.2941 1.55%
2023-04-26 0 6.450 6.440 6.450 6.430 6.510 1,349,475 8,715,445 6.4584 5.228 5.220 5.228 5.212 5.276 1,664,987 5.2345 -0.31%
2023-04-25 0 6.470 6.450 6.490 6.450 6.540 1,054,151 6,833,248 6.4822 5.244 5.228 5.260 5.228 5.301 1,300,615 5.2539 -1.37%
2023-04-24 0 6.560 6.540 6.560 6.530 6.650 506,000 3,318,820 6.5589 5.317 5.301 5.317 5.293 5.390 624,305 5.3160 0.00%
2023-04-21 0 6.560 6.560 6.590 6.520 6.640 1,019,000 6,694,032 6.5692 5.317 5.317 5.341 5.284 5.382 1,257,246 5.3244 -0.61%
2023-04-20 0 6.600 6.600 6.630 6.560 6.640 590,329 3,898,554 6.6040 5.349 5.349 5.374 5.317 5.382 728,350 5.3526 -0.15%
2023-04-19 0 6.610 6.600 6.610 6.560 6.690 1,267,844 8,360,808 6.5945 5.357 5.349 5.357 5.317 5.422 1,564,270 5.3449 -1.20%
2023-04-18 0 6.690 6.670 6.690 6.640 6.700 1,278,655 8,521,968 6.6648 5.422 5.406 5.422 5.382 5.430 1,577,609 5.4018 0.00%
2023-04-17 0 6.690 6.650 6.690 6.620 6.690 952,000 6,341,775 6.6615 5.422 5.390 5.422 5.366 5.422 1,174,581 5.3992 0.30%
2023-04-14 0 6.670 6.670 6.690 6.660 6.780 698,140 4,669,533 6.6885 5.406 5.406 5.422 5.398 5.495 861,368 5.4211 -1.04%
2023-04-13 0 6.740 6.730 6.740 6.580 6.740 2,507,650 16,803,815 6.7010 5.463 5.455 5.463 5.333 5.463 3,093,947 5.4312 1.51%
2023-04-12 0 6.640 6.630 6.640 6.570 6.700 1,575,781 10,445,135 6.6285 5.382 5.374 5.382 5.325 5.430 1,944,204 5.3724 0.30%
2023-04-11 0 6.620 6.600 6.620 6.530 6.670 1,384,174 9,142,561 6.6051 5.366 5.349 5.366 5.293 5.406 1,707,799 5.3534 0.46%
2023-04-06 0 6.590 6.580 6.590 6.520 6.620 2,669,372 17,537,609 6.5699 5.341 5.333 5.341 5.284 5.366 3,293,480 5.3249 1.07%
2023-04-04 0 6.520 6.510 6.520 6.450 6.550 1,921,635 12,510,403 6.5103 5.284 5.276 5.284 5.228 5.309 2,370,920 5.2766 0.15%
2023-04-03 0 6.510 6.480 6.510 6.400 6.540 4,568,000 29,606,652 6.4813 5.276 5.252 5.276 5.187 5.301 5,636,014 5.2531 0.15%
2023-03-31 0 6.500 6.480 6.500 6.450 6.540 3,277,000 21,207,728 6.4717 5.268 5.252 5.268 5.228 5.301 4,043,174 5.2453 0.93%
2023-03-30 0 6.440 6.440 6.450 6.430 6.500 1,097,794 7,071,903 6.4419 5.220 5.220 5.228 5.212 5.268 1,354,462 5.2212 0.00%
2023-03-29 0 6.440 6.430 6.450 6.390 6.480 2,641,000 16,973,514 6.4269 5.220 5.212 5.228 5.179 5.252 3,258,475 5.2090 -0.46%
2023-03-28 0 6.470 6.460 6.470 6.430 6.480 1,299,600 8,392,820 6.4580 5.244 5.236 5.244 5.212 5.252 1,603,451 5.2342 -0.15%
2023-03-27 0 6.480 6.450 6.480 6.440 6.490 1,961,000 12,675,525 6.4638 5.252 5.228 5.252 5.220 5.260 2,419,489 5.2389 0.47%
2023-03-24 0 6.450 6.430 6.460 6.400 6.460 993,000 6,388,701 6.4337 5.228 5.212 5.236 5.187 5.236 1,225,167 5.2146 0.00%
2023-03-23 0 6.450 6.440 6.450 6.450 6.600 3,380,440 22,026,344 6.5158 5.228 5.220 5.228 5.228 5.349 4,170,799 5.2811 -1.36%
2023-03-22 0 6.750 6.740 6.750 6.710 6.800 2,757,000 18,630,225 6.7574 5.300 5.292 5.300 5.268 5.339 3,511,359 5.3057 0.60%
2023-03-21 0 6.710 6.710 6.730 6.710 6.780 1,614,240 10,874,038 6.7363 5.268 5.268 5.284 5.268 5.323 2,055,921 5.2891 -0.30%
2023-03-20 0 6.730 6.730 6.740 6.690 6.830 1,846,000 12,417,495 6.7267 5.284 5.284 5.292 5.253 5.363 2,351,095 5.2816 -1.17%
2023-03-17 0 6.810 6.800 6.810 6.720 6.840 2,651,000 18,022,845 6.7985 5.347 5.339 5.347 5.276 5.371 3,376,355 5.3380 1.04%
2023-03-16 0 6.740 6.730 6.740 6.610 6.760 1,609,546 10,798,874 6.7093 5.292 5.284 5.292 5.190 5.308 2,049,943 5.2679 0.75%
2023-03-15 0 6.690 6.670 6.690 6.620 6.780 2,395,141 16,053,047 6.7023 5.253 5.237 5.253 5.198 5.323 3,050,489 5.2624 1.21%
2023-03-14 0 6.610 6.610 6.620 6.590 6.780 2,966,000 19,714,825 6.6469 5.190 5.190 5.198 5.174 5.323 3,777,544 5.2190 -1.93%
2023-03-13 0 6.740 6.710 6.740 6.570 6.770 1,616,000 10,752,692 6.6539 5.292 5.268 5.292 5.159 5.316 2,058,163 5.2244 1.51%
2023-03-10 0 6.640 6.640 6.660 6.630 6.720 2,719,000 18,097,901 6.6561 5.214 5.214 5.229 5.206 5.276 3,462,961 5.2261 -1.19%
2023-03-09 0 6.720 6.720 6.740 6.720 6.750 2,482,183 16,706,522 6.7306 5.276 5.276 5.292 5.276 5.300 3,161,347 5.2846 -0.44%
2023-03-08 0 6.750 6.750 6.770 6.740 6.840 1,986,000 13,433,480 6.7641 5.300 5.300 5.316 5.292 5.371 2,529,401 5.3109 -1.32%
2023-03-07 0 6.840 6.800 6.840 6.760 6.880 2,984,224 20,337,414 6.8150 5.371 5.339 5.371 5.308 5.402 3,800,755 5.3509 0.00%
2023-03-06 0 6.840 6.820 6.840 6.790 6.950 1,699,870 11,621,997 6.8370 5.371 5.355 5.371 5.331 5.457 2,164,981 5.3682 -1.01%
2023-03-03 0 6.910 6.890 6.910 6.800 6.920 3,691,837 25,426,089 6.8871 5.425 5.410 5.425 5.339 5.433 4,701,982 5.4075 1.32%
2023-03-02 0 6.820 6.800 6.820 6.720 6.880 2,220,857 15,185,281 6.8376 5.355 5.339 5.355 5.276 5.402 2,828,518 5.3686 0.00%
2023-03-01 0 6.820 6.800 6.820 6.630 6.820 2,477,000 16,727,630 6.7532 5.355 5.339 5.355 5.206 5.355 3,154,746 5.3024 2.56%
2023-02-28 0 6.650 6.610 6.650 6.540 6.650 3,653,105 24,204,957 6.6259 5.221 5.190 5.221 5.135 5.221 4,652,652 5.2024 0.91%
2023-02-27 0 6.590 6.590 6.600 6.560 6.680 2,789,000 18,415,810 6.6030 5.174 5.174 5.182 5.151 5.245 3,552,114 5.1845 -0.75%
2023-02-24 0 6.640 6.630 6.640 6.550 6.680 1,942,000 12,861,140 6.6226 5.214 5.206 5.214 5.143 5.245 2,473,362 5.1999 -0.30%
2023-02-23 0 6.660 6.650 6.660 6.660 6.720 1,182,000 7,894,950 6.6793 5.229 5.221 5.229 5.229 5.276 1,505,414 5.2444 -0.45%
2023-02-22 0 6.690 6.680 6.690 6.670 6.730 855,000 5,723,290 6.6939 5.253 5.245 5.253 5.237 5.284 1,088,941 5.2558 -0.59%
2023-02-21 0 6.730 6.700 6.730 6.650 6.730 1,436,431 9,633,436 6.7065 5.284 5.261 5.284 5.221 5.284 1,829,461 5.2657 1.20%
2023-02-20 0 6.650 6.650 6.670 6.650 6.680 1,513,000 10,075,135 6.6590 5.221 5.221 5.237 5.221 5.245 1,926,981 5.2285 -0.30%
2023-02-17 0 6.670 6.670 6.680 6.660 6.710 1,400,000 9,357,251 6.6838 5.237 5.237 5.245 5.229 5.268 1,783,062 5.2479 -0.45%
2023-02-16 0 6.700 6.700 6.720 6.680 6.740 2,569,773 17,256,777 6.7153 5.261 5.261 5.276 5.245 5.292 3,272,903 5.2726 0.00%
2023-02-15 0 6.700 6.700 6.710 6.670 6.720 2,257,141 15,116,096 6.6970 5.261 5.261 5.268 5.237 5.276 2,874,730 5.2583 -0.30%
2023-02-14 0 6.720 6.710 6.720 6.660 6.750 2,060,811 13,831,213 6.7115 5.276 5.268 5.276 5.229 5.300 2,624,681 5.2697 0.90%
2023-02-13 0 6.660 6.640 6.660 6.590 6.800 6,000,235 39,941,256 6.6566 5.229 5.214 5.229 5.174 5.339 7,641,994 5.2265 -2.35%
2023-02-10 0 6.820 6.800 6.820 6.750 6.820 1,834,000 12,416,680 6.7703 5.355 5.339 5.355 5.300 5.355 2,335,811 5.3158 0.89%
2023-02-09 0 6.760 6.760 6.780 6.710 6.780 801,288 5,415,531 6.7585 5.308 5.308 5.323 5.268 5.323 1,020,533 5.3066 -0.15%
2023-02-08 0 6.770 6.750 6.770 6.690 6.780 1,535,998 10,349,874 6.7382 5.316 5.300 5.316 5.253 5.323 1,956,271 5.2906 0.45%
2023-02-07 0 6.740 6.720 6.740 6.680 6.770 1,137,813 7,668,045 6.7393 5.292 5.276 5.292 5.245 5.316 1,449,137 5.2915 -0.44%
2023-02-06 0 6.770 6.740 6.770 6.620 6.780 2,398,000 16,134,632 6.7284 5.316 5.292 5.316 5.198 5.323 3,054,131 5.2829 0.15%
2023-02-03 0 6.760 6.760 6.780 6.740 6.880 2,157,009 14,617,047 6.7765 5.308 5.308 5.323 5.292 5.402 2,747,201 5.3207 -1.74%
2023-02-02 0 6.880 6.850 6.880 6.820 6.880 1,883,000 12,916,390 6.8595 5.402 5.378 5.402 5.355 5.402 2,398,218 5.3858 0.73%
2023-02-01 0 6.830 6.810 6.830 6.700 6.850 1,919,383 13,007,519 6.7769 5.363 5.347 5.363 5.261 5.378 2,444,556 5.3210 0.74%
2023-01-31 0 6.780 6.750 6.780 6.700 6.830 2,551,000 17,277,100 6.7727 5.323 5.300 5.323 5.261 5.363 3,248,994 5.3177 -0.59%
2023-01-30 0 6.820 6.800 6.820 6.700 6.910 2,571,711 17,566,989 6.8309 5.355 5.339 5.355 5.261 5.425 3,275,372 5.3634 1.64%
2023-01-27 0 6.710 6.700 6.710 6.680 6.760 2,246,000 15,109,970 6.7275 5.268 5.261 5.268 5.245 5.308 2,860,541 5.2822 0.30%
2023-01-26 0 6.690 6.690 6.700 6.670 6.750 1,842,432 12,337,466 6.6963 5.253 5.253 5.261 5.237 5.300 2,346,550 5.2577 -0.15%
2023-01-20 0 6.700 6.680 6.700 6.550 6.710 1,357,000 9,020,310 6.6472 5.261 5.245 5.261 5.143 5.268 1,728,297 5.2192 2.29%
2023-01-19 0 6.550 6.550 6.560 6.500 6.570 955,000 6,246,310 6.5406 5.143 5.143 5.151 5.104 5.159 1,216,303 5.1355 -0.15%
2023-01-18 0 6.560 6.550 6.560 6.500 6.580 1,417,000 9,261,580 6.5360 5.151 5.143 5.151 5.104 5.166 1,804,714 5.1319 0.92%
2023-01-17 0 6.500 6.470 6.510 6.440 6.530 865,608 5,621,149 6.4939 5.104 5.080 5.111 5.056 5.127 1,102,452 5.0988 0.00%
2023-01-16 0 6.500 6.500 6.510 6.440 6.560 1,144,178 7,444,528 6.5064 5.104 5.104 5.111 5.056 5.151 1,457,243 5.1086 1.09%
2023-01-13 0 6.430 6.400 6.430 6.340 6.430 976,148 6,242,782 6.3953 5.049 5.025 5.049 4.978 5.049 1,243,237 5.0214 1.42%
2023-01-12 0 6.340 6.320 6.340 6.270 6.400 1,351,000 8,517,670 6.3047 4.978 4.962 4.978 4.923 5.025 1,720,655 4.9502 1.77%
2023-01-11 0 6.230 6.230 6.250 6.230 6.320 2,732,314 17,147,931 6.2760 4.892 4.892 4.907 4.892 4.962 3,479,918 4.9277 -0.64%
2023-01-10 0 6.270 6.270 6.290 6.260 6.310 1,536,012 9,662,223 6.2905 4.923 4.923 4.939 4.915 4.954 1,956,289 4.9391 -0.63%
2023-01-09 0 6.310 6.300 6.310 6.300 6.380 1,514,410 9,563,436 6.3150 4.954 4.947 4.954 4.947 5.009 1,928,776 4.9583 0.16%
2023-01-06 0 6.300 6.280 6.300 6.260 6.420 1,654,000 10,430,300 6.3061 4.947 4.931 4.947 4.915 5.041 2,106,560 4.9513 -0.94%
2023-01-05 0 6.360 6.340 6.370 6.330 6.550 2,477,000 15,795,595 6.3769 4.994 4.978 5.002 4.970 5.143 3,154,746 5.0069 -0.62%
2023-01-04 0 6.400 6.360 6.400 6.260 6.400 1,639,925 10,379,294 6.3291 5.025 4.994 5.025 4.915 5.025 2,088,634 4.9694 1.75%
2023-01-03 0 6.290 6.280 6.290 6.250 6.400 1,912,288 12,109,954 6.3327 4.939 4.931 4.939 4.907 5.025 2,435,520 4.9722 -0.79%
2022-12-30 0 6.340 6.340 6.360 6.300 6.430 1,472,288 9,353,778 6.3532 4.978 4.978 4.994 4.947 5.049 1,875,129 4.9883 -0.16%
2022-12-29 0 6.350 6.330 6.350 6.210 6.430 2,216,816 13,966,505 6.3003 4.986 4.970 4.986 4.876 5.049 2,823,372 4.9467 0.00%
2022-12-28 0 6.350 6.320 6.350 6.000 6.410 4,716,000 29,593,300 6.2751 4.986 4.962 4.986 4.711 5.033 6,006,372 4.9270 6.90%
2022-12-23 0 5.940 5.940 5.960 5.880 5.960 558,532 3,307,211 5.9213 4.664 4.664 4.680 4.617 4.680 711,355 4.6492 0.85%
2022-12-22 0 5.890 5.890 5.900 5.870 6.000 1,279,200 7,560,206 5.9101 4.625 4.625 4.632 4.609 4.711 1,629,209 4.6404 -0.67%
2022-12-21 0 5.930 5.910 5.930 5.900 5.980 759,359 4,502,129 5.9289 4.656 4.640 4.656 4.632 4.695 967,132 4.6551 0.34%
2022-12-20 0 5.910 5.900 5.910 5.850 5.940 1,201,000 7,083,210 5.8978 4.640 4.632 4.640 4.593 4.664 1,529,613 4.6307 -0.84%
2022-12-19 0 5.960 5.950 5.960 5.940 6.040 971,008 5,795,103 5.9681 4.680 4.672 4.680 4.664 4.742 1,236,691 4.6860 -0.33%
2022-12-16 0 5.980 5.950 5.980 5.900 6.000 1,049,667 6,257,031 5.9610 4.695 4.672 4.695 4.632 4.711 1,336,872 4.6804 0.34%
2022-12-15 0 5.960 5.940 5.960 5.900 6.020 2,062,158 12,269,528 5.9498 4.680 4.664 4.680 4.632 4.727 2,626,397 4.6716 -1.00%
2022-12-14 0 6.020 6.020 6.030 5.980 6.120 1,925,000 11,630,070 6.0416 4.727 4.727 4.735 4.695 4.805 2,451,710 4.7437 -0.50%
2022-12-13 0 6.050 6.040 6.050 5.760 6.050 2,524,180 15,090,108 5.9782 4.750 4.742 4.750 4.523 4.750 3,214,835 4.6939 2.54%
2022-12-12 0 5.900 5.870 5.900 5.830 6.030 2,098,000 12,329,881 5.8770 4.632 4.609 4.632 4.578 4.735 2,672,046 4.6144 -1.01%
2022-12-09 0 5.960 5.950 5.960 5.750 5.980 2,637,247 15,595,462 5.9135 4.680 4.672 4.680 4.515 4.695 3,358,839 4.6431 3.29%
2022-12-08 0 5.770 5.760 5.770 5.610 5.780 1,815,240 10,366,572 5.7109 4.530 4.523 4.530 4.405 4.538 2,311,918 4.4840 2.30%
2022-12-07 0 5.640 5.640 5.650 5.620 5.740 1,874,100 10,636,879 5.6757 4.428 4.428 4.436 4.413 4.507 2,386,883 4.4564 0.36%
2022-12-06 0 5.620 5.620 5.630 5.560 5.660 2,996,282 16,781,444 5.6008 4.413 4.413 4.420 4.366 4.444 3,816,112 4.3975 -0.18%
2022-12-05 0 5.630 5.610 5.630 5.520 5.630 2,773,206 15,423,243 5.5615 4.420 4.405 4.420 4.334 4.420 3,531,999 4.3667 1.44%
2022-12-02 0 5.550 5.520 5.550 5.520 5.630 863,235 4,782,227 5.5399 4.358 4.334 4.358 4.334 4.420 1,099,430 4.3497 -0.36%
2022-12-01 0 5.570 5.570 5.600 5.560 5.650 1,608,000 9,016,664 5.6074 4.373 4.373 4.397 4.366 4.436 2,047,974 4.4027 0.54%
2022-11-30 0 5.540 5.530 5.540 5.500 5.590 1,885,248 10,445,009 5.5404 4.350 4.342 4.350 4.318 4.389 2,401,082 4.3501 -0.18%
2022-11-29 0 5.550 5.540 5.550 5.420 5.550 1,365,283 7,524,105 5.5110 4.358 4.350 4.358 4.256 4.358 1,738,846 4.3271 1.46%
2022-11-28 0 5.470 5.470 5.500 5.390 5.600 2,848,000 15,597,208 5.4765 4.295 4.295 4.318 4.232 4.397 3,627,258 4.3000 -2.84%
2022-11-25 0 5.630 5.620 5.630 5.550 5.660 2,249,000 12,655,300 5.6271 4.420 4.413 4.420 4.358 4.444 2,864,362 4.4182 0.90%
2022-11-24 0 5.580 5.570 5.580 5.450 5.580 1,888,000 10,370,810 5.4930 4.381 4.373 4.381 4.279 4.381 2,404,587 4.3129 2.57%
2022-11-23 0 5.440 5.420 5.440 5.340 5.460 1,101,000 5,968,546 5.4210 4.271 4.256 4.271 4.193 4.287 1,402,251 4.2564 1.49%
2022-11-22 0 5.360 5.360 5.400 5.310 5.450 1,012,000 5,430,690 5.3663 4.208 4.208 4.240 4.169 4.279 1,288,899 4.2134 -0.19%
2022-11-21 0 5.370 5.360 5.370 5.260 5.380 1,356,541 7,220,809 5.3230 4.216 4.208 4.216 4.130 4.224 1,727,712 4.1794 -0.19%
2022-11-18 0 5.380 5.380 5.390 5.370 5.540 1,862,980 10,092,558 5.4174 4.224 4.224 4.232 4.216 4.350 2,372,721 4.2536 -2.89%
2022-11-17 0 5.540 5.520 5.540 5.480 5.600 1,081,998 5,975,603 5.5227 4.350 4.334 4.350 4.303 4.397 1,378,050 4.3363 -0.54%
2022-11-16 0 5.570 5.560 5.570 5.560 5.680 2,760,175 15,517,410 5.6219 4.373 4.366 4.373 4.366 4.460 3,515,402 4.4141 -1.07%
2022-11-15 0 5.630 5.630 5.640 5.450 5.630 2,118,481 11,771,786 5.5567 4.420 4.420 4.428 4.279 4.420 2,698,131 4.3629 1.81%
2022-11-14 0 5.530 5.530 5.540 5.450 5.600 2,384,950 13,208,135 5.5381 4.342 4.342 4.350 4.279 4.397 3,037,510 4.3483 1.47%
2022-11-11 0 5.450 5.440 5.450 5.250 5.450 4,330,273 23,325,165 5.3865 4.279 4.271 4.279 4.122 4.279 5,515,104 4.2293 6.03%
2022-11-10 0 5.140 5.130 5.140 5.070 5.160 1,005,990 5,156,758 5.1261 4.036 4.028 4.036 3.981 4.051 1,281,245 4.0248 -0.39%
2022-11-09 0 5.160 5.150 5.160 5.130 5.260 1,348,934 6,986,178 5.1790 4.051 4.044 4.051 4.028 4.130 1,718,024 4.0664 -1.53%
2022-11-08 0 5.240 5.230 5.250 5.220 5.360 1,386,000 7,307,705 5.2725 4.114 4.106 4.122 4.099 4.208 1,765,231 4.1398 -2.24%
2022-11-07 0 5.360 5.360 5.380 5.110 5.400 4,499,472 23,914,778 5.3150 4.208 4.208 4.224 4.012 4.240 5,730,598 4.1732 4.28%
2022-11-04 0 5.140 5.120 5.140 5.060 5.150 2,745,000 14,065,630 5.1241 4.036 4.020 4.036 3.973 4.044 3,496,075 4.0233 1.58%
2022-11-03 0 5.060 5.050 5.070 5.000 5.100 1,442,522 7,283,295 5.0490 3.973 3.965 3.981 3.926 4.004 1,837,219 3.9643 0.60%
2022-11-02 0 5.030 5.030 5.050 4.960 5.060 3,743,101 18,825,163 5.0293 3.949 3.949 3.965 3.894 3.973 4,767,272 3.9488 0.60%
2022-11-01 0 5.000 5.000 5.020 4.930 5.050 2,934,000 14,641,130 4.9902 3.926 3.926 3.942 3.871 3.965 3,736,789 3.9181 -0.20%
2022-10-31 0 5.010 5.000 5.010 5.000 5.230 2,147,900 10,829,040 5.0417 3.934 3.926 3.934 3.926 4.106 2,735,599 3.9586 -4.21%
2022-10-28 0 5.230 5.200 5.230 5.180 5.320 1,547,758 8,144,601 5.2622 4.106 4.083 4.106 4.067 4.177 1,971,249 4.1317 -0.57%
2022-10-27 0 5.260 5.260 5.270 5.230 5.400 1,922,758 10,130,247 5.2686 4.130 4.130 4.138 4.106 4.240 2,448,855 4.1367 0.57%
2022-10-26 0 5.230 5.220 5.230 5.000 5.250 2,482,000 12,891,000 5.1938 4.106 4.099 4.106 3.926 4.122 3,161,114 4.0780 4.60%
2022-10-25 0 5.000 4.990 5.000 4.950 5.090 1,874,974 9,398,960 5.0128 3.926 3.918 3.926 3.887 3.996 2,387,996 3.9359 0.00%
2022-10-24 0 5.000 4.990 5.000 4.950 5.230 4,428,124 22,212,102 5.0161 3.926 3.918 3.926 3.887 4.106 5,639,728 3.9385 -3.85%
2022-10-21 0 5.200 5.200 5.220 5.160 5.330 1,926,000 10,068,941 5.2279 4.083 4.083 4.099 4.051 4.185 2,452,984 4.1048 -1.33%
2022-10-20 0 5.270 5.270 5.300 5.250 5.320 892,000 4,709,280 5.2795 4.138 4.138 4.161 4.122 4.177 1,136,065 4.1453 -1.13%
2022-10-19 0 5.330 5.330 5.350 5.330 5.490 1,123,000 6,057,466 5.3940 4.185 4.185 4.201 4.185 4.311 1,430,270 4.2352 -0.93%
2022-10-18 0 5.380 5.380 5.390 5.310 5.400 1,020,183 5,466,479 5.3583 4.224 4.224 4.232 4.169 4.240 1,299,321 4.2072 1.13%
2022-10-17 0 5.320 5.310 5.320 5.250 5.350 1,403,791 7,423,452 5.2881 4.177 4.169 4.177 4.122 4.201 1,787,890 4.1521 0.38%
2022-10-14 0 5.300 5.290 5.300 5.270 5.570 1,934,013 10,386,464 5.3704 4.161 4.154 4.161 4.138 4.373 2,463,189 4.2167 -3.28%
2022-10-13 0 5.480 5.470 5.480 5.380 5.490 1,475,023 8,033,882 5.4466 4.303 4.295 4.303 4.224 4.311 1,878,613 4.2765 0.55%
2022-10-12 0 5.450 5.450 5.490 5.430 5.580 2,248,000 12,315,684 5.4785 4.279 4.279 4.311 4.263 4.381 2,863,088 4.3015 -1.27%
2022-10-11 0 5.520 5.510 5.520 5.480 5.650 1,951,000 10,787,000 5.5290 4.334 4.326 4.334 4.303 4.436 2,484,824 4.3412 -2.30%
2022-10-10 0 5.650 5.650 5.680 5.640 5.850 800,120 4,563,914 5.7040 4.436 4.436 4.460 4.428 4.593 1,019,045 4.4786 -3.58%
2022-10-07 0 5.860 5.850 5.860 5.780 5.950 1,423,300 8,324,118 5.8485 4.601 4.593 4.601 4.538 4.672 1,812,737 4.5920 -0.34%
2022-10-06 0 5.880 5.870 5.880 5.830 5.950 1,039,037 6,116,508 5.8867 4.617 4.609 4.617 4.578 4.672 1,323,334 4.6220 0.17%
2022-10-05 0 5.870 5.860 5.870 5.720 5.900 2,602,423 15,146,030 5.8200 4.609 4.601 4.609 4.491 4.632 3,314,487 4.5696 3.35%
2022-10-03 0 5.680 5.660 5.680 5.620 5.780 1,553,457 8,831,691 5.6852 4.460 4.444 4.460 4.413 4.538 1,978,507 4.4638 -0.70%
2022-09-30 0 5.720 5.720 5.740 5.500 5.750 4,126,364 23,256,814 5.6362 4.491 4.491 4.507 4.318 4.515 5,255,402 4.4253 3.06%
2022-09-29 0 5.550 5.540 5.550 5.540 5.660 2,251,900 12,556,219 5.5758 4.358 4.350 4.358 4.350 4.444 2,868,055 4.3780 0.54%
2022-09-28 0 5.520 5.520 5.550 5.520 5.820 4,970,000 27,727,415 5.5790 4.334 4.334 4.358 4.334 4.570 6,329,870 4.3804 -4.50%
2022-09-27 0 5.780 5.770 5.780 5.700 6.000 3,382,000 19,569,035 5.7862 4.538 4.530 4.538 4.475 4.711 4,307,368 4.5432 -2.20%
2022-09-26 0 5.910 5.900 5.950 5.790 6.140 5,128,000 30,504,230 5.9486 4.640 4.632 4.672 4.546 4.821 6,531,102 4.6706 -4.06%
2022-09-23 0 6.160 6.150 6.160 6.120 6.250 2,051,000 12,606,680 6.1466 4.837 4.829 4.837 4.805 4.907 2,612,186 4.8261 -1.12%
2022-09-22 0 6.230 6.210 6.230 6.180 6.270 1,019,983 6,333,624 6.2095 4.892 4.876 4.892 4.852 4.923 1,299,066 4.8755 -0.64%
2022-09-21 0 6.270 6.260 6.270 6.220 6.280 1,043,000 6,516,600 6.2479 4.923 4.915 4.923 4.884 4.931 1,328,381 4.9057 0.00%
2022-09-20 0 6.270 6.260 6.280 6.140 6.280 1,001,000 6,236,670 6.2304 4.923 4.915 4.931 4.821 4.931 1,274,889 4.8919 1.29%
2022-09-19 0 6.190 6.180 6.190 6.170 6.270 1,582,360 9,811,032 6.2003 4.860 4.852 4.860 4.844 4.923 2,015,319 4.8682 -0.64%
2022-09-16 0 6.230 6.210 6.230 6.200 6.300 3,820,528 23,812,125 6.2327 4.892 4.876 4.892 4.868 4.947 4,865,885 4.8937 -0.95%
2022-09-15 0 6.290 6.290 6.320 6.290 6.350 1,087,000 6,860,170 6.3111 4.939 4.939 4.962 4.939 4.986 1,384,420 4.9553 -0.63%
2022-09-14 0 6.330 6.330 6.340 6.310 6.400 519,667 3,292,392 6.3356 4.970 4.970 4.978 4.954 5.025 661,856 4.9745 -1.09%
2022-09-13 0 6.400 6.380 6.400 6.310 6.410 1,461,224 9,311,008 6.3721 5.025 5.009 5.025 4.954 5.033 1,861,038 5.0031 0.95%
2022-09-09 0 6.340 6.330 6.340 6.340 6.400 1,521,397 9,669,727 6.3558 4.978 4.970 4.978 4.978 5.025 1,937,675 4.9904 -0.47%
2022-09-08 0 6.370 6.340 6.370 6.300 6.370 1,376,000 8,716,630 6.3348 5.002 4.978 5.002 4.947 5.002 1,752,495 4.9738 0.79%
2022-09-07 0 6.320 6.310 6.320 6.300 6.330 1,167,765 7,374,352 6.3149 4.962 4.954 4.962 4.947 4.970 1,487,284 4.9583 -0.32%
2022-09-06 0 6.340 6.340 6.350 6.310 6.380 703,000 4,452,090 6.3330 4.978 4.978 4.986 4.954 5.009 895,352 4.9724 0.00%
2022-09-05 0 6.340 6.340 6.350 6.310 6.370 866,228 5,481,865 6.3284 4.978 4.978 4.986 4.954 5.002 1,103,242 4.9689 -0.16%
2022-09-02 0 6.350 6.350 6.370 6.340 6.410 1,133,000 7,209,940 6.3636 4.986 4.986 5.002 4.978 5.033 1,443,007 4.9965 -0.63%
2022-09-01 0 6.390 6.370 6.390 6.340 6.400 1,371,000 8,727,929 6.3661 5.017 5.002 5.017 4.978 5.025 1,746,127 4.9984 0.00%
2022-08-31 0 6.390 6.380 6.390 6.380 6.450 1,905,000 12,190,110 6.3990 5.017 5.009 5.017 5.009 5.064 2,426,238 5.0243 -0.47%
2022-08-30 0 6.420 6.420 6.440 6.390 6.460 661,000 4,253,970 6.4357 5.041 5.041 5.056 5.017 5.072 841,860 5.0531 0.16%
2022-08-29 0 6.410 6.410 6.420 6.390 6.450 697,463 4,473,105 6.4134 5.033 5.033 5.041 5.017 5.064 888,300 5.0356 -0.31%
2022-08-26 0 6.430 6.430 6.450 6.420 6.500 648,602 4,180,220 6.4450 5.049 5.049 5.064 5.041 5.104 826,070 5.0604 -0.16%
2022-08-25 0 6.440 6.440 6.450 6.400 6.460 659,000 4,234,520 6.4257 5.056 5.056 5.064 5.025 5.072 839,313 5.0452 0.31%
2022-08-24 0 6.420 6.410 6.420 6.380 6.500 2,687,212 17,270,048 6.4268 5.041 5.033 5.041 5.009 5.104 3,422,476 5.0461 -1.23%
2022-08-23 0 6.500 6.500 6.520 6.500 6.540 1,495,423 9,737,873 6.5118 5.104 5.104 5.119 5.104 5.135 1,904,594 5.1128 -0.31%
2022-08-22 0 6.520 6.520 6.530 6.500 6.610 1,685,000 10,990,460 6.5225 5.119 5.119 5.127 5.104 5.190 2,146,043 5.1213 -0.90%
2022-08-19 0 6.810 6.810 6.820 6.790 6.900 3,111,099 21,211,174 6.8179 5.166 5.166 5.174 5.151 5.234 4,101,158 5.1720 0.15%
2022-08-18 0 6.800 6.800 6.810 6.790 6.840 1,009,000 6,870,405 6.8091 5.158 5.158 5.166 5.151 5.189 1,330,099 5.1653 -0.29%
2022-08-17 0 6.820 6.810 6.820 6.800 6.830 1,650,000 11,249,603 6.8179 5.174 5.166 5.174 5.158 5.181 2,175,087 5.1720 0.29%
2022-08-16 0 6.800 6.800 6.810 6.800 6.840 1,941,144 13,218,850 6.8098 5.158 5.158 5.166 5.158 5.189 2,558,883 5.1659 0.00%
2022-08-15 0 6.800 6.800 6.810 6.800 6.850 1,313,031 8,955,248 6.8203 5.158 5.158 5.166 5.158 5.196 1,730,883 5.1738 -0.58%
2022-08-12 0 6.840 6.830 6.840 6.830 6.850 2,898,120 19,822,914 6.8399 5.189 5.181 5.189 5.181 5.196 3,820,401 5.1887 0.15%
2022-08-11 0 6.830 6.830 6.840 6.810 6.880 2,267,000 15,499,070 6.8368 5.181 5.181 5.189 5.166 5.219 2,988,437 5.1863 -0.15%
2022-08-10 0 6.840 6.830 6.840 6.810 6.960 1,784,000 12,241,249 6.8617 5.189 5.181 5.189 5.166 5.280 2,351,730 5.2052 -0.58%
2022-08-09 0 6.880 6.870 6.880 6.850 6.950 2,271,084 15,669,461 6.8996 5.219 5.212 5.219 5.196 5.272 2,993,821 5.2339 0.29%
2022-08-08 0 6.860 6.860 6.870 6.640 6.980 7,160,000 49,074,020 6.8539 5.204 5.204 5.212 5.037 5.295 9,438,558 5.1993 3.94%
2022-08-05 0 6.600 6.590 6.600 6.580 6.640 935,217 6,172,279 6.5998 5.007 4.999 5.007 4.992 5.037 1,232,835 5.0066 -0.45%
2022-08-04 0 6.630 6.600 6.630 6.580 6.650 1,534,514 10,159,911 6.6209 5.029 5.007 5.029 4.992 5.045 2,022,849 5.0226 0.76%
2022-08-03 0 6.580 6.580 6.590 6.580 6.650 689,878 4,556,237 6.6044 4.992 4.992 4.999 4.992 5.045 909,421 5.0100 -0.75%
2022-08-02 0 6.630 6.630 6.640 6.600 6.720 1,518,600 10,066,767 6.6290 5.029 5.029 5.037 5.007 5.098 2,001,871 5.0287 -0.75%
2022-08-01 0 6.680 6.680 6.710 6.600 6.720 1,219,560 8,132,054 6.6680 5.067 5.067 5.090 5.007 5.098 1,607,666 5.0583 -0.30%
2022-07-29 0 6.700 6.690 6.710 6.660 6.730 1,709,000 11,442,230 6.6953 5.083 5.075 5.090 5.052 5.105 2,252,863 5.0790 0.45%
2022-07-28 0 6.670 6.650 6.670 6.620 6.680 1,197,500 7,969,851 6.6554 5.060 5.045 5.060 5.022 5.067 1,578,586 5.0487 0.45%
2022-07-27 0 6.640 6.600 6.640 6.590 6.670 709,509 4,695,107 6.6174 5.037 5.007 5.037 4.999 5.060 935,299 5.0199 -0.60%
2022-07-26 0 6.680 6.680 6.690 6.620 6.750 2,103,000 14,070,160 6.6905 5.067 5.067 5.075 5.022 5.120 2,772,247 5.0754 0.75%
2022-07-25 0 6.630 6.610 6.630 6.550 6.640 1,485,000 9,808,629 6.6051 5.029 5.014 5.029 4.969 5.037 1,957,578 5.0106 1.38%
2022-07-22 0 6.540 6.510 6.540 6.500 6.600 629,045 4,109,845 6.5335 4.961 4.938 4.961 4.931 5.007 829,229 4.9562 -0.15%
2022-07-21 0 6.550 6.520 6.550 6.500 6.560 922,000 6,019,115 6.5283 4.969 4.946 4.969 4.931 4.976 1,215,412 4.9523 -0.46%
2022-07-20 0 6.580 6.550 6.580 6.530 6.600 1,016,000 6,671,489 6.5664 4.992 4.969 4.992 4.954 5.007 1,339,326 4.9812 0.92%
2022-07-19 0 6.520 6.520 6.530 6.500 6.560 766,000 4,993,870 6.5194 4.946 4.946 4.954 4.931 4.976 1,009,768 4.9456 -0.31%
2022-07-18 0 6.540 6.540 6.560 6.470 6.570 680,536 4,456,796 6.5489 4.961 4.961 4.976 4.908 4.984 897,106 4.9680 1.24%
2022-07-15 0 6.460 6.460 6.470 6.450 6.590 1,269,000 8,216,545 6.4748 4.900 4.900 4.908 4.893 4.999 1,672,839 4.9117 -0.77%
2022-07-14 0 6.510 6.510 6.520 6.460 6.620 924,644 6,037,801 6.5299 4.938 4.938 4.946 4.900 5.022 1,218,898 4.9535 -1.51%
2022-07-13 0 6.610 6.610 6.620 6.600 6.660 1,095,501 7,258,325 6.6256 5.014 5.014 5.022 5.007 5.052 1,444,127 5.0261 0.15%
2022-07-12 0 6.600 6.600 6.620 6.560 6.630 766,106 5,055,050 6.5984 5.007 5.007 5.022 4.976 5.029 1,009,907 5.0055 0.30%
2022-07-11 0 6.580 6.570 6.580 6.540 6.610 1,364,149 8,976,135 6.5800 4.992 4.984 4.992 4.961 5.014 1,798,268 4.9915 0.00%
2022-07-08 0 6.580 6.580 6.590 6.500 6.600 1,267,177 8,325,962 6.5705 4.992 4.992 4.999 4.931 5.007 1,670,436 4.9843 1.23%
2022-07-07 0 6.500 6.500 6.510 6.490 6.530 647,002 4,208,013 6.5039 4.931 4.931 4.938 4.923 4.954 852,900 4.9338 -0.15%
2022-07-06 0 6.510 6.490 6.510 6.440 6.520 1,682,923 10,928,429 6.4937 4.938 4.923 4.938 4.885 4.946 2,218,487 4.9261 1.40%
2022-07-05 0 6.420 6.420 6.450 6.420 6.560 1,211,555 7,829,083 6.4620 4.870 4.870 4.893 4.870 4.976 1,597,113 4.9020 0.00%
2022-07-04 0 6.420 6.410 6.420 6.400 6.530 1,924,000 12,425,670 6.4582 4.870 4.863 4.870 4.855 4.954 2,536,283 4.8992 -1.23%
2022-06-30 0 6.500 6.500 6.520 6.500 6.640 2,546,000 16,612,190 6.5248 4.931 4.931 4.946 4.931 5.037 3,356,225 4.9497 -1.22%
2022-06-29 0 6.580 6.580 6.600 6.550 6.650 2,025,000 13,376,255 6.6056 4.992 4.992 5.007 4.969 5.045 2,669,425 5.0109 0.30%
2022-06-28 0 6.560 6.530 6.560 6.470 6.590 1,936,585 12,661,082 6.5378 4.976 4.954 4.976 4.908 4.999 2,552,873 4.9595 1.55%
2022-06-27 0 6.460 6.460 6.500 6.380 6.520 2,289,000 14,819,130 6.4741 4.900 4.900 4.931 4.840 4.946 3,017,439 4.9112 0.47%
2022-06-24 0 6.430 6.400 6.430 6.360 6.470 1,188,454 7,637,585 6.4265 4.878 4.855 4.878 4.825 4.908 1,566,661 4.8751 1.42%
2022-06-23 0 6.340 6.340 6.350 6.330 6.470 3,535,000 22,533,465 6.3744 4.809 4.809 4.817 4.802 4.908 4,659,959 4.8356 -0.94%
2022-06-22 0 6.400 6.400 6.420 6.400 6.500 1,936,129 12,468,770 6.4401 4.855 4.855 4.870 4.855 4.931 2,552,272 4.8854 -0.93%
2022-06-21 0 6.460 6.460 6.480 6.420 6.550 1,710,938 11,104,275 6.4902 4.900 4.900 4.916 4.870 4.969 2,255,417 4.9234 0.62%
2022-06-20 0 6.420 6.420 6.450 6.330 6.460 3,428,800 21,923,890 6.3940 4.870 4.870 4.893 4.802 4.900 4,519,962 4.8505 0.00%
2022-06-17 0 6.420 6.420 6.440 6.400 6.520 4,230,000 27,242,330 6.4403 4.870 4.870 4.885 4.855 4.946 5,576,132 4.8855 -1.23%
2022-06-16 0 6.500 6.500 6.510 6.480 6.630 7,183,053 46,769,696 6.5111 4.931 4.931 4.938 4.916 5.029 9,468,948 4.9393 -1.96%
2022-06-15 0 6.630 6.630 6.640 6.630 6.760 5,759,140 38,491,945 6.6836 5.029 5.029 5.037 5.029 5.128 7,591,896 5.0701 -1.92%
2022-06-14 0 6.760 6.760 6.770 6.760 6.800 1,903,000 12,881,715 6.7692 5.128 5.128 5.136 5.128 5.158 2,508,600 5.1350 -0.44%
2022-06-13 0 6.790 6.790 6.800 6.750 6.820 4,206,390 28,564,003 6.7906 5.151 5.151 5.158 5.120 5.174 5,545,008 5.1513 0.00%
2022-06-10 0 6.790 6.790 6.810 6.790 6.850 3,322,000 22,590,150 6.8002 5.151 5.151 5.166 5.151 5.196 4,379,175 5.1585 -0.44%
2022-06-09 0 6.820 6.810 6.820 6.800 6.900 4,794,898 32,773,194 6.8350 5.174 5.166 5.174 5.158 5.234 6,320,800 5.1850 -0.87%
2022-06-08 0 6.880 6.880 6.890 6.880 6.950 2,055,385 14,197,094 6.9073 5.219 5.219 5.227 5.219 5.272 2,709,479 5.2398 -1.01%
2022-06-07 0 6.950 6.950 6.960 6.930 7.010 1,393,000 9,713,590 6.9731 5.272 5.272 5.280 5.257 5.318 1,836,301 5.2898 -0.43%
2022-06-06 0 6.980 6.980 6.990 6.900 7.020 1,557,296 10,835,402 6.9578 5.295 5.295 5.303 5.234 5.325 2,052,881 5.2781 -0.14%
2022-06-02 0 6.990 6.990 7.010 6.960 7.060 2,103,000 14,729,657 7.0041 5.303 5.303 5.318 5.280 5.356 2,772,247 5.3133 -0.71%
2022-06-01 0 7.040 7.020 7.040 7.020 7.100 1,904,000 13,421,659 7.0492 5.340 5.325 5.340 5.325 5.386 2,509,918 5.3474 0.14%
2022-05-31 0 7.030 7.030 7.050 7.010 7.070 2,831,000 19,942,440 7.0443 5.333 5.333 5.348 5.318 5.363 3,731,922 5.3437 0.00%
2022-05-30 0 7.030 7.030 7.040 6.890 7.050 2,257,096 15,788,976 6.9953 5.333 5.333 5.340 5.227 5.348 2,975,382 5.3065 2.18%
2022-05-27 0 6.880 6.870 6.880 6.860 6.920 1,342,575 9,234,473 6.8782 5.219 5.212 5.219 5.204 5.249 1,769,829 5.2177 0.15%
2022-05-26 0 6.870 6.870 6.890 6.870 6.910 1,033,000 7,109,495 6.8824 5.212 5.212 5.227 5.212 5.242 1,361,736 5.2209 -0.29%
2022-05-25 0 6.890 6.880 6.890 6.850 6.920 1,429,362 9,839,570 6.8839 5.227 5.219 5.227 5.196 5.249 1,884,234 5.2221 0.44%
2022-05-24 0 6.860 6.850 6.860 6.850 6.920 1,536,391 10,551,550 6.8678 5.204 5.196 5.204 5.196 5.249 2,025,323 5.2098 0.00%
2022-05-23 0 6.860 6.850 6.860 6.850 6.890 946,000 6,492,040 6.8626 5.204 5.196 5.204 5.196 5.227 1,247,050 5.2059 0.15%
2022-05-20 0 6.850 6.850 6.870 6.810 6.880 1,101,000 7,555,261 6.8622 5.196 5.196 5.212 5.166 5.219 1,451,376 5.2056 0.15%
2022-05-19 0 6.840 6.820 6.840 6.800 6.860 2,117,000 14,451,780 6.8265 5.189 5.174 5.189 5.158 5.204 2,790,702 5.1785 0.15%
2022-05-18 0 6.830 6.830 6.850 6.820 6.900 1,006,000 6,880,040 6.8390 5.181 5.181 5.196 5.174 5.234 1,326,144 5.1880 -0.15%
2022-05-17 0 6.840 6.840 6.850 6.830 6.870 1,225,431 8,390,542 6.8470 5.189 5.189 5.196 5.181 5.212 1,615,405 5.1941 0.44%
2022-05-16 0 6.810 6.810 6.820 6.780 6.930 1,844,000 12,592,404 6.8289 5.166 5.166 5.174 5.143 5.257 2,430,824 5.1803 -0.73%
2022-05-13 0 6.860 6.860 6.890 6.780 6.910 1,970,138 13,495,488 6.8500 5.204 5.204 5.227 5.143 5.242 2,597,104 5.1964 0.88%
2022-05-12 0 6.800 6.800 6.820 6.800 6.860 1,504,000 10,260,925 6.8224 5.158 5.158 5.174 5.158 5.204 1,982,625 5.1754 -0.58%
2022-05-11 0 6.840 6.840 6.870 6.800 6.910 1,268,143 8,704,465 6.8639 5.189 5.189 5.212 5.158 5.242 1,671,710 5.2069 0.44%
2022-05-10 0 6.810 6.810 6.830 6.750 6.890 3,205,131 21,810,326 6.8048 5.166 5.166 5.181 5.120 5.227 4,225,114 5.1621 -2.16%
2022-05-06 0 6.960 6.950 6.960 6.900 7.020 2,200,466 15,303,861 6.9548 5.280 5.272 5.280 5.234 5.325 2,900,730 5.2759 -1.28%
2022-05-05 0 7.050 7.050 7.070 7.000 7.100 1,212,419 8,556,768 7.0576 5.348 5.348 5.363 5.310 5.386 1,598,252 5.3538 1.29%
2022-05-04 0 6.960 6.960 6.980 6.900 7.000 2,167,406 15,098,633 6.9662 5.280 5.280 5.295 5.234 5.310 2,857,149 5.2845 0.87%
2022-05-03 0 6.900 6.900 6.910 6.840 6.940 1,695,000 11,699,130 6.9021 5.234 5.234 5.242 5.189 5.265 2,234,407 5.2359 0.44%
2022-04-29 0 6.870 6.870 6.910 6.870 6.980 2,399,000 16,575,920 6.9095 5.212 5.212 5.242 5.212 5.295 3,162,444 5.2415 -0.72%
2022-04-28 0 6.920 6.920 6.940 6.790 6.960 1,826,000 12,604,170 6.9026 5.249 5.249 5.265 5.151 5.280 2,407,096 5.2363 1.91%
2022-04-27 0 6.790 6.790 6.800 6.790 6.840 2,384,579 16,224,438 6.8039 5.151 5.151 5.158 5.151 5.189 3,143,434 5.1614 -0.44%
2022-04-26 0 6.820 6.810 6.830 6.820 6.920 1,846,692 12,666,706 6.8591 5.174 5.166 5.181 5.174 5.249 2,434,373 5.2033 -0.58%
2022-04-25 0 6.860 6.860 6.870 6.840 6.900 1,602,000 11,000,030 6.8664 5.204 5.204 5.212 5.189 5.234 2,111,812 5.2088 -0.44%
2022-04-22 0 6.890 6.890 6.900 6.850 6.930 2,170,754 14,946,149 6.8852 5.227 5.227 5.234 5.196 5.257 2,861,563 5.2231 0.15%
2022-04-21 0 6.880 6.880 6.900 6.880 6.940 2,593,000 17,892,070 6.9001 5.219 5.219 5.234 5.219 5.265 3,418,182 5.2344 -0.72%
2022-04-20 0 6.930 6.920 6.930 6.900 6.960 1,620,392 11,224,890 6.9273 5.257 5.249 5.257 5.234 5.280 2,136,056 5.2550 0.00%
2022-04-19 0 6.930 6.930 6.950 6.900 6.980 3,417,000 23,720,080 6.9418 5.257 5.257 5.272 5.234 5.295 4,504,407 5.2660 -0.57%
2022-04-14 0 6.970 6.970 6.980 6.870 7.050 3,046,036 21,224,821 6.9680 5.287 5.287 5.295 5.212 5.348 4,015,389 5.2859 1.16%
2022-04-13 0 6.890 6.880 6.890 6.880 6.950 2,648,017 18,270,429 6.8997 5.227 5.219 5.227 5.219 5.272 3,490,707 5.2340 -0.86%
2022-04-12 0 6.950 6.940 6.950 6.930 7.000 1,864,670 12,961,849 6.9513 5.272 5.265 5.272 5.257 5.310 2,458,072 5.2732 -0.14%
2022-04-11 0 6.960 6.950 6.960 6.930 7.030 1,857,210 12,923,650 6.9586 5.280 5.272 5.280 5.257 5.333 2,448,238 5.2788 -0.57%
2022-04-08 0 7.000 7.000 7.010 6.950 7.020 1,785,968 12,497,356 6.9975 5.310 5.310 5.318 5.272 5.325 2,354,324 5.3083 0.00%
2022-04-07 0 7.000 6.980 7.000 6.920 7.080 4,152,000 29,047,610 6.9961 5.310 5.295 5.310 5.249 5.371 5,473,309 5.3071 -0.57%
2022-04-06 0 7.040 7.040 7.050 7.020 7.100 3,135,301 22,136,054 7.0603 5.340 5.340 5.348 5.325 5.386 4,133,062 5.3558 0.14%
2022-04-04 0 7.030 7.020 7.030 7.000 7.050 2,578,000 18,104,083 7.0225 5.333 5.325 5.333 5.310 5.348 3,398,408 5.3272 0.00%
2022-04-01 0 7.030 7.020 7.030 7.010 7.060 1,378,000 9,688,580 7.0309 5.333 5.325 5.333 5.318 5.356 1,816,527 5.3336 -0.28%
2022-03-31 0 7.050 7.050 7.060 7.050 7.100 2,242,000 15,845,740 7.0677 5.348 5.348 5.356 5.348 5.386 2,955,482 5.3615 -0.42%
2022-03-30 0 7.080 7.080 7.090 7.050 7.110 2,227,476 15,760,625 7.0756 5.371 5.371 5.378 5.348 5.394 2,936,335 5.3674 0.57%
2022-03-29 0 7.040 7.040 7.050 7.020 7.120 1,928,500 13,583,825 7.0437 5.340 5.340 5.348 5.325 5.401 2,542,215 5.3433 -0.98%
2022-03-28 0 7.110 7.090 7.110 7.060 7.130 1,875,000 13,292,110 7.0891 5.394 5.378 5.394 5.356 5.409 2,471,690 5.3777 0.42%
2022-03-25 0 7.080 7.070 7.080 7.060 7.150 2,203,200 15,605,048 7.0829 5.371 5.363 5.371 5.356 5.424 2,904,334 5.3730 0.28%
2022-03-24 0 7.060 7.050 7.060 7.000 7.090 2,331,000 16,437,080 7.0515 5.356 5.348 5.356 5.310 5.378 3,072,804 5.3492 -0.28%
2022-03-23 0 7.080 7.080 7.090 7.080 7.390 3,772,000 27,012,975 7.1614 5.371 5.371 5.378 5.371 5.606 4,972,380 5.4326 -2.88%
2022-03-22 0 7.290 7.270 7.290 7.160 7.300 3,253,000 23,612,362 7.2586 5.530 5.515 5.530 5.432 5.538 4,288,217 5.5063 1.67%
2022-03-21 0 7.170 7.160 7.170 7.040 7.180 2,852,464 20,279,008 7.1093 5.439 5.432 5.439 5.340 5.447 3,760,216 5.3930 2.14%
2022-03-18 0 7.020 7.020 7.030 6.950 7.100 5,537,381 38,949,622 7.0339 5.325 5.325 5.333 5.272 5.386 7,299,566 5.3359 0.14%
2022-03-17 0 7.010 7.010 7.020 6.880 7.020 4,722,188 32,905,757 6.9683 5.318 5.318 5.325 5.219 5.325 6,224,951 5.2861 3.55%
2022-03-16 0 6.770 6.770 6.790 6.700 6.920 4,539,145 30,752,714 6.7750 5.136 5.136 5.151 5.083 5.249 5,983,657 5.1395 0.57%
2022-03-15 0 6.930 6.920 6.930 6.860 7.080 5,991,623 41,691,150 6.9582 5.106 5.099 5.106 5.055 5.217 8,131,514 5.1271 -2.39%
2022-03-14 0 7.100 7.090 7.100 7.070 7.140 4,746,000 33,666,060 7.0936 5.232 5.224 5.232 5.209 5.261 6,441,020 5.2268 -0.28%
2022-03-11 0 7.120 7.120 7.130 7.080 7.180 2,293,000 16,335,955 7.1243 5.246 5.246 5.254 5.217 5.291 3,111,938 5.2494 -0.28%
2022-03-10 0 7.140 7.140 7.150 7.030 7.170 1,782,000 12,692,910 7.1228 5.261 5.261 5.268 5.180 5.283 2,418,436 5.2484 1.71%
2022-03-09 0 7.020 7.020 7.030 6.920 7.100 2,095,976 14,701,140 7.0140 5.173 5.173 5.180 5.099 5.232 2,844,548 5.1682 0.29%
2022-03-08 0 7.000 7.000 7.020 6.970 7.110 2,265,608 15,939,339 7.0353 5.158 5.158 5.173 5.136 5.239 3,074,763 5.1839 0.00%
2022-03-07 0 7.000 6.990 7.000 6.900 7.170 3,988,844 27,916,731 6.9987 5.158 5.151 5.158 5.084 5.283 5,413,448 5.1569 -1.13%
2022-03-04 0 7.080 7.060 7.080 6.950 7.080 3,487,000 24,478,151 7.0198 5.217 5.202 5.217 5.121 5.217 4,732,372 5.1725 0.00%
2022-03-03 0 7.080 7.080 7.090 6.810 7.080 4,550,745 31,752,100 6.9773 5.217 5.217 5.224 5.018 5.217 6,176,030 5.1412 3.96%
2022-03-02 0 6.810 6.800 6.810 6.800 7.380 17,085,100 118,639,384 6.9440 5.018 5.011 5.018 5.011 5.438 23,186,994 5.1166 -7.97%
2022-03-01 0 7.400 7.390 7.400 7.320 7.480 3,102,809 22,982,733 7.4071 5.453 5.445 5.453 5.394 5.512 4,210,968 5.4578 0.82%
2022-02-28 0 7.340 7.340 7.360 7.300 7.520 7,041,028 51,800,573 7.3570 5.408 5.408 5.423 5.379 5.541 9,555,711 5.4209 -2.13%
2022-02-25 0 7.500 7.500 7.510 7.500 7.600 5,562,000 41,925,069 7.5378 5.526 5.526 5.534 5.526 5.600 7,548,452 5.5541 -1.19%
2022-02-24 0 7.590 7.580 7.590 7.590 7.840 5,957,881 45,653,150 7.6626 5.593 5.585 5.593 5.593 5.777 8,085,721 5.6461 -2.94%
2022-02-23 0 7.820 7.820 7.840 7.800 8.030 5,470,000 43,136,785 7.8861 5.762 5.762 5.777 5.747 5.917 7,423,595 5.8108 -2.62%
2022-02-22 0 8.030 8.010 8.030 7.980 8.030 2,935,000 23,479,350 7.9998 5.917 5.902 5.917 5.880 5.917 3,983,227 5.8946 0.00%
2022-02-21 0 8.030 8.020 8.030 8.000 8.100 3,068,198 24,621,853 8.0249 5.917 5.909 5.917 5.895 5.968 4,163,996 5.9130 -0.50%
2022-02-18 0 8.070 8.060 8.070 8.050 8.130 3,299,194 26,649,938 8.0777 5.946 5.939 5.946 5.932 5.991 4,477,492 5.9520 -0.62%
2022-02-17 0 8.120 8.110 8.130 8.090 8.150 1,247,500 10,132,625 8.1223 5.983 5.976 5.991 5.961 6.005 1,693,041 5.9849 0.00%
2022-02-16 0 8.120 8.120 8.140 8.080 8.140 1,050,864 8,526,687 8.1140 5.983 5.983 5.998 5.954 5.998 1,426,177 5.9787 -0.25%
2022-02-15 0 8.140 8.110 8.140 8.090 8.140 1,881,117 15,281,655 8.1237 5.998 5.976 5.998 5.961 5.998 2,552,953 5.9859 0.87%
2022-02-14 0 8.070 8.070 8.090 8.070 8.120 1,978,000 15,996,180 8.0870 5.946 5.946 5.961 5.946 5.983 2,684,437 5.9589 -0.62%
2022-02-11 0 8.120 8.110 8.120 8.100 8.150 1,547,000 12,556,990 8.1170 5.983 5.976 5.983 5.968 6.005 2,099,507 5.9809 -0.25%
2022-02-10 0 8.140 8.130 8.140 8.120 8.200 1,811,134 14,730,309 8.1332 5.998 5.991 5.998 5.983 6.042 2,457,975 5.9929 -0.49%
2022-02-09 0 8.180 8.170 8.180 8.100 8.180 2,823,627 22,995,844 8.1441 6.027 6.020 6.027 5.968 6.027 3,832,077 6.0009 0.74%
2022-02-08 0 8.120 8.120 8.140 8.090 8.180 3,047,397 24,761,705 8.1255 5.983 5.983 5.998 5.961 6.027 4,135,766 5.9872 0.37%
2022-02-07 0 8.090 8.090 8.100 8.040 8.120 2,621,949 21,200,016 8.0856 5.961 5.961 5.968 5.924 5.983 3,558,371 5.9578 0.12%
2022-02-04 0 8.080 8.080 8.090 7.960 8.120 4,426,000 35,605,016 8.0445 5.954 5.954 5.961 5.865 5.983 6,006,733 5.9275 0.62%
2022-01-31 0 8.030 8.030 8.080 8.030 8.130 2,717,000 21,892,750 8.0577 5.917 5.917 5.954 5.917 5.991 3,687,369 5.9372 -0.62%
2022-01-28 0 8.080 8.080 8.100 8.080 8.140 803,194 6,507,471 8.1020 5.954 5.954 5.968 5.954 5.998 1,090,052 5.9699 -0.74%
2022-01-27 0 8.140 8.090 8.140 8.090 8.180 1,871,000 15,181,570 8.1141 5.998 5.961 5.998 5.961 6.027 2,539,222 5.9788 -0.25%
2022-01-26 0 8.160 8.160 8.170 8.090 8.190 2,410,482 19,637,624 8.1468 6.013 6.013 6.020 5.961 6.035 3,271,379 6.0029 1.12%
2022-01-25 0 8.070 8.060 8.070 8.020 8.080 2,943,000 23,690,530 8.0498 5.946 5.939 5.946 5.909 5.954 3,994,084 5.9314 0.12%
2022-01-24 0 8.060 8.060 8.080 8.030 8.160 4,866,791 39,263,432 8.0676 5.939 5.939 5.954 5.917 6.013 6,604,951 5.9445 -1.83%
2022-01-21 0 8.210 8.180 8.210 8.170 8.220 2,445,340 20,010,672 8.1832 6.049 6.027 6.049 6.020 6.057 3,318,686 6.0297 0.49%
2022-01-20 0 8.170 8.170 8.180 8.160 8.230 2,265,182 18,553,833 8.1909 6.020 6.020 6.027 6.013 6.064 3,074,185 6.0354 -0.24%
2022-01-19 0 8.190 8.190 8.200 8.170 8.240 1,777,446 14,575,436 8.2002 6.035 6.035 6.042 6.020 6.072 2,412,256 6.0422 -0.12%
2022-01-18 0 8.200 8.200 8.210 8.150 8.220 561,120 4,599,007 8.1961 6.042 6.042 6.049 6.005 6.057 761,522 6.0392 0.24%
2022-01-17 0 8.180 8.160 8.180 8.100 8.200 840,000 6,857,180 8.1633 6.027 6.013 6.027 5.968 6.042 1,140,004 6.0151 0.49%
2022-01-14 0 8.140 8.130 8.140 8.100 8.160 417,168 3,393,184 8.1339 5.998 5.991 5.998 5.968 6.013 566,158 5.9933 0.62%
2022-01-13 0 8.090 8.090 8.100 8.070 8.150 1,124,547 9,109,711 8.1008 5.961 5.961 5.968 5.946 6.005 1,526,176 5.9690 0.37%
2022-01-12 0 8.060 8.060 8.070 8.040 8.140 1,931,000 15,617,398 8.0877 5.939 5.939 5.946 5.924 5.998 2,620,651 5.9594 -0.98%
2022-01-11 0 8.140 8.140 8.150 8.090 8.160 923,927 7,503,809 8.1216 5.998 5.998 6.005 5.961 6.013 1,253,905 5.9844 0.12%
2022-01-10 0 8.130 8.110 8.130 8.030 8.130 1,078,000 8,724,810 8.0935 5.991 5.976 5.991 5.917 5.991 1,463,005 5.9636 0.74%
2022-01-07 0 8.070 8.060 8.070 8.000 8.110 847,334 6,817,846 8.0462 5.946 5.939 5.946 5.895 5.976 1,149,957 5.9288 0.12%
2022-01-06 0 8.060 8.050 8.060 8.000 8.140 1,742,000 14,015,870 8.0458 5.939 5.932 5.939 5.895 5.998 2,364,150 5.9285 -1.47%
2022-01-05 0 8.180 8.150 8.180 8.120 8.260 2,684,375 21,951,647 8.1776 6.027 6.005 6.027 5.983 6.086 3,643,092 6.0256 -0.73%
2022-01-04 0 8.240 8.230 8.240 8.110 8.300 2,757,406 22,674,404 8.2231 6.072 6.064 6.072 5.976 6.116 3,742,206 6.0591 1.73%
2022-01-03 0 8.100 8.100 8.110 8.030 8.140 943,325 7,627,024 8.0853 5.968 5.968 5.976 5.917 5.998 1,280,231 5.9575 1.12%
2021-12-31 0 8.010 8.010 8.020 8.010 8.100 512,000 4,118,710 8.0444 5.902 5.902 5.909 5.902 5.968 694,859 5.9274 -0.87%
2021-12-30 0 8.080 8.060 8.080 7.950 8.080 864,000 6,957,669 8.0529 5.954 5.939 5.954 5.858 5.954 1,172,575 5.9337 0.50%
2021-12-29 0 8.040 8.010 8.040 7.970 8.060 810,707 6,497,527 8.0146 5.924 5.902 5.924 5.873 5.939 1,100,249 5.9055 0.75%
2021-12-28 0 7.980 7.970 7.980 7.870 8.000 663,745 5,294,390 7.9765 5.880 5.873 5.880 5.799 5.895 900,800 5.8774 1.40%
2021-12-24 0 7.870 7.870 7.890 7.870 7.980 434,000 3,426,730 7.8957 5.799 5.799 5.814 5.799 5.880 589,002 5.8179 -0.38%
2021-12-23 0 7.900 7.890 7.900 7.870 7.930 922,200 7,280,646 7.8949 5.821 5.814 5.821 5.799 5.843 1,251,561 5.8173 0.38%
2021-12-22 0 7.870 7.870 7.890 7.800 7.910 822,000 6,459,470 7.8582 5.799 5.799 5.814 5.747 5.828 1,115,575 5.7903 0.90%
2021-12-21 0 7.800 7.800 7.820 7.760 7.850 1,123,097 8,763,909 7.8033 5.747 5.747 5.762 5.718 5.784 1,524,208 5.7498 0.39%
2021-12-20 0 7.770 7.760 7.770 7.750 7.800 2,174,018 16,891,333 7.7696 5.725 5.718 5.725 5.711 5.747 2,950,462 5.7250 -0.38%
2021-12-17 0 7.800 7.800 7.820 7.800 7.900 3,290,200 25,758,366 7.8288 5.747 5.747 5.762 5.747 5.821 4,465,285 5.7686 -1.14%
2021-12-16 0 7.890 7.870 7.890 7.820 7.910 2,562,053 20,173,186 7.8738 5.814 5.799 5.814 5.762 5.828 3,477,083 5.8018 0.51%
2021-12-15 0 7.850 7.840 7.850 7.840 7.890 1,537,140 12,078,863 7.8580 5.784 5.777 5.784 5.777 5.814 2,086,125 5.7901 0.00%
2021-12-14 0 7.850 7.850 7.880 7.850 7.920 1,439,000 11,320,240 7.8667 5.784 5.784 5.806 5.784 5.836 1,952,935 5.7965 -0.63%
2021-12-13 0 7.900 7.900 7.910 7.900 7.990 1,167,405 9,244,733 7.9190 5.821 5.821 5.828 5.821 5.887 1,584,340 5.8351 -0.13%
2021-12-10 0 7.910 7.910 7.940 7.900 8.000 1,359,560 10,775,869 7.9260 5.828 5.828 5.851 5.821 5.895 1,845,123 5.8402 -0.38%
2021-12-09 0 7.940 7.940 7.950 7.930 7.990 1,417,387 11,273,577 7.9538 5.851 5.851 5.858 5.843 5.887 1,923,603 5.8607 0.51%
2021-12-08 0 7.900 7.890 7.900 7.880 7.980 1,344,744 10,641,780 7.9136 5.821 5.814 5.821 5.806 5.880 1,825,015 5.8311 -0.13%
2021-12-07 0 7.910 7.910 7.920 7.880 7.990 2,123,842 16,804,837 7.9125 5.828 5.828 5.836 5.806 5.887 2,882,366 5.8302 0.13%
2021-12-06 0 7.900 7.900 7.940 7.900 8.010 1,169,500 9,297,225 7.9497 5.821 5.821 5.851 5.821 5.902 1,587,184 5.8577 -0.75%
2021-12-03 0 7.960 7.960 7.980 7.830 8.010 2,064,226 16,419,944 7.9545 5.865 5.865 5.880 5.769 5.902 2,801,458 5.8612 0.76%
2021-12-02 0 7.900 7.900 7.910 7.870 7.960 1,590,000 12,575,690 7.9092 5.821 5.821 5.828 5.799 5.865 2,157,864 5.8278 0.00%
2021-12-01 0 7.900 7.900 7.910 7.900 8.030 2,213,064 17,582,366 7.9448 5.821 5.821 5.828 5.821 5.917 3,003,453 5.8540 -1.25%
2021-11-30 0 8.000 7.990 8.000 7.940 8.130 5,088,600 40,759,210 8.0099 5.895 5.887 5.895 5.851 5.991 6,905,979 5.9020 -0.74%
2021-11-29 0 8.060 8.060 8.070 8.060 8.210 2,513,000 20,338,340 8.0933 5.939 5.939 5.946 5.939 6.049 3,410,511 5.9634 -1.83%
2021-11-26 0 8.210 8.210 8.240 8.160 8.430 3,080,000 25,364,926 8.2354 6.049 6.049 6.072 6.013 6.212 4,180,013 6.0681 -2.38%
2021-11-25 0 8.410 8.410 8.420 8.350 8.450 2,478,000 20,774,430 8.3835 6.197 6.197 6.204 6.153 6.226 3,363,011 6.1773 -0.12%
2021-11-24 0 8.420 8.420 8.430 8.280 8.450 5,278,485 44,295,446 8.3917 6.204 6.204 6.212 6.101 6.226 7,163,681 6.1833 0.48%
2021-11-23 0 8.380 8.380 8.390 8.250 8.400 2,168,000 18,113,330 8.3549 6.175 6.175 6.182 6.079 6.189 2,942,295 6.1562 0.48%
2021-11-22 0 8.340 8.330 8.340 8.290 8.400 1,033,000 8,625,500 8.3500 6.145 6.138 6.145 6.108 6.189 1,401,933 6.1526 -0.60%
2021-11-19 0 8.390 8.350 8.390 8.240 8.400 2,138,800 17,803,389 8.3240 6.182 6.153 6.182 6.072 6.189 2,902,666 6.1335 1.08%
2021-11-18 0 8.300 8.280 8.310 8.240 8.330 1,306,902 10,813,482 8.2741 6.116 6.101 6.123 6.072 6.138 1,773,658 6.0967 0.36%
2021-11-17 0 8.270 8.270 8.300 8.220 8.310 1,642,100 13,582,865 8.2716 6.094 6.094 6.116 6.057 6.123 2,228,571 6.0949 0.61%
2021-11-16 0 8.220 8.210 8.220 8.200 8.280 1,933,113 15,912,611 8.2316 6.057 6.049 6.057 6.042 6.101 2,623,519 6.0654 -0.48%
2021-11-15 0 8.260 8.260 8.270 8.170 8.260 1,273,318 10,467,107 8.2203 6.086 6.086 6.094 6.020 6.086 1,728,080 6.0571 0.73%
2021-11-12 0 8.200 8.190 8.200 8.160 8.240 1,223,000 10,032,218 8.2030 6.042 6.035 6.042 6.013 6.072 1,659,791 6.0443 0.12%
2021-11-11 0 8.190 8.180 8.190 8.120 8.220 1,076,200 8,810,699 8.1869 6.035 6.027 6.035 5.983 6.057 1,460,562 6.0324 0.24%
2021-11-10 0 8.170 8.150 8.170 8.060 8.220 1,954,000 15,862,430 8.1179 6.020 6.005 6.020 5.939 6.057 2,651,865 5.9816 0.49%
2021-11-09 0 8.130 8.130 8.150 8.100 8.240 704,312 5,741,677 8.1522 5.991 5.991 6.005 5.968 6.072 955,855 6.0068 -0.73%
2021-11-08 0 8.190 8.180 8.200 8.140 8.260 1,127,000 9,243,315 8.2017 6.035 6.027 6.042 5.998 6.086 1,529,505 6.0433 0.37%
2021-11-05 0 8.160 8.150 8.160 8.100 8.200 1,490,043 12,124,195 8.1368 6.013 6.005 6.013 5.968 6.042 2,022,208 5.9955 -0.24%
2021-11-04 0 8.180 8.180 8.200 8.000 8.270 7,449,030 60,934,254 8.1802 6.027 6.027 6.042 5.895 6.094 10,109,430 6.0275 1.36%
2021-11-03 0 8.070 8.050 8.080 8.030 8.100 1,245,558 10,041,092 8.0615 5.946 5.932 5.954 5.917 5.968 1,690,405 5.9400 0.50%
2021-11-02 0 8.030 8.030 8.050 8.010 8.170 1,332,790 10,751,058 8.0666 5.917 5.917 5.932 5.902 6.020 1,808,792 5.9438 -1.47%
2021-11-01 0 8.150 8.120 8.150 8.060 8.150 1,448,228 11,761,507 8.1213 6.005 5.983 6.005 5.939 6.005 1,965,458 5.9841 0.99%
2021-10-29 0 8.070 8.070 8.110 8.020 8.150 3,613,407 29,253,799 8.0959 5.946 5.946 5.976 5.909 6.005 4,903,925 5.9654 0.87%
2021-10-28 0 8.000 7.990 8.000 7.980 8.040 1,679,123 13,434,955 8.0012 5.895 5.887 5.895 5.880 5.924 2,278,817 5.8956 0.13%
2021-10-27 0 7.990 7.980 7.990 7.960 8.010 1,535,000 12,269,158 7.9929 5.887 5.880 5.887 5.865 5.902 2,083,221 5.8895 0.13%
2021-10-26 0 7.980 7.980 7.990 7.970 8.150 2,275,080 18,253,195 8.0231 5.880 5.880 5.887 5.873 6.005 3,087,618 5.9117 -2.09%
2021-10-25 0 8.150 8.110 8.150 7.990 8.200 2,340,081 18,983,980 8.1125 6.005 5.976 6.005 5.887 6.042 3,175,834 5.9776 1.87%
2021-10-22 0 8.000 7.990 8.000 7.930 8.050 862,000 6,891,810 7.9951 5.895 5.887 5.895 5.843 5.932 1,169,861 5.8911 0.63%
2021-10-21 0 7.950 7.950 7.980 7.920 8.000 878,000 6,993,367 7.9651 5.858 5.858 5.880 5.836 5.895 1,191,575 5.8690 0.25%
2021-10-20 0 7.930 7.930 7.950 7.920 8.020 931,000 7,418,970 7.9688 5.843 5.843 5.858 5.836 5.909 1,263,504 5.8717 -0.88%
2021-10-19 0 8.000 7.980 8.000 7.990 8.040 1,163,360 9,318,515 8.0100 5.895 5.880 5.895 5.887 5.924 1,578,851 5.9021 0.00%
2021-10-18 0 8.000 7.990 8.000 7.960 8.030 3,328,108 26,613,156 7.9965 5.895 5.887 5.895 5.865 5.917 4,516,732 5.8921 0.00%
2021-10-15 0 8.000 7.980 8.000 7.880 8.000 2,721,450 21,700,397 7.9738 5.895 5.880 5.895 5.806 5.895 3,693,408 5.8754 1.01%
2021-10-12 0 7.920 7.890 7.920 7.800 7.980 1,237,000 9,761,235 7.8911 5.836 5.814 5.836 5.747 5.880 1,678,791 5.8144 0.64%
2021-10-11 0 7.870 7.850 7.870 7.750 7.990 1,300,752 10,175,058 7.8224 5.799 5.784 5.799 5.711 5.887 1,765,312 5.7639 -0.38%
2021-10-08 0 7.900 7.890 7.900 7.860 7.980 1,168,384 9,218,863 7.8903 5.821 5.814 5.821 5.792 5.880 1,585,669 5.8139 -1.13%
2021-10-07 0 7.990 7.980 7.990 7.790 8.000 2,317,000 18,409,530 7.9454 5.887 5.880 5.887 5.740 5.895 3,144,510 5.8545 2.70%
2021-10-06 0 7.780 7.750 7.780 7.710 7.890 1,009,165 7,837,153 7.7660 5.733 5.711 5.733 5.681 5.814 1,369,585 5.7223 -0.13%
2021-10-05 0 7.790 7.790 7.810 7.760 7.900 828,002 6,458,325 7.7999 5.740 5.740 5.755 5.718 5.821 1,123,721 5.7473 -0.89%
2021-10-04 0 7.860 7.840 7.860 7.660 7.880 2,099,596 16,363,034 7.7934 5.792 5.777 5.792 5.644 5.806 2,849,461 5.7425 1.55%
2021-09-30 0 7.740 7.730 7.740 7.680 7.830 1,956,532 15,175,376 7.7563 5.703 5.696 5.703 5.659 5.769 2,655,302 5.7151 0.65%
2021-09-29 0 7.690 7.690 7.700 7.570 7.710 1,629,000 12,482,807 7.6629 5.666 5.666 5.674 5.578 5.681 2,210,793 5.6463 0.92%
2021-09-28 0 7.620 7.620 7.640 7.530 7.660 1,644,331 12,546,087 7.6299 5.615 5.615 5.629 5.548 5.644 2,231,599 5.6220 1.20%
2021-09-27 0 7.530 7.520 7.530 7.530 7.700 2,393,000 18,173,803 7.5946 5.548 5.541 5.548 5.548 5.674 3,247,653 5.5960 -1.57%
2021-09-24 0 7.650 7.650 7.660 7.620 7.960 3,050,490 23,590,548 7.7334 5.637 5.637 5.644 5.615 5.865 4,139,964 5.6982 -2.92%
2021-09-23 0 7.880 7.870 7.880 7.740 7.930 3,090,098 24,311,105 7.8674 5.806 5.799 5.806 5.703 5.843 4,193,718 5.7970 2.74%
2021-09-21 0 7.670 7.670 7.690 7.400 7.740 2,845,637 21,658,185 7.6110 5.652 5.652 5.666 5.453 5.703 3,861,948 5.6081 3.37%
2021-09-20 0 7.420 7.420 7.430 7.410 7.760 8,352,781 62,726,613 7.5097 5.467 5.467 5.475 5.460 5.718 11,335,953 5.5334 -4.13%
2021-09-17 0 7.740 7.740 7.750 7.740 7.930 9,321,125 72,513,349 7.7795 5.703 5.703 5.711 5.703 5.843 12,650,138 5.7322 -1.90%
2021-09-16 0 7.890 7.890 7.900 7.860 8.070 4,985,485 39,544,136 7.9319 5.814 5.814 5.821 5.792 5.946 6,766,037 5.8445 -2.23%
2021-09-15 0 8.070 8.060 8.070 8.050 8.100 1,805,955 14,585,523 8.0763 5.946 5.939 5.946 5.932 5.968 2,450,947 5.9510 -0.49%
2021-09-14 0 8.110 8.080 8.110 8.060 8.110 2,215,500 17,920,310 8.0886 5.976 5.954 5.976 5.939 5.976 3,006,759 5.9600 0.25%
2021-09-13 0 8.090 8.090 8.100 8.050 8.160 1,602,000 12,954,420 8.0864 5.961 5.961 5.968 5.932 6.013 2,174,150 5.9584 -0.74%
2021-09-10 0 8.150 8.150 8.160 8.100 8.180 1,369,500 11,149,035 8.1410 6.005 6.005 6.013 5.968 6.027 1,858,613 5.9986 0.25%
2021-09-09 0 8.130 8.100 8.130 8.040 8.180 3,431,702 27,759,743 8.0892 5.991 5.968 5.991 5.924 6.027 4,657,324 5.9604 -0.12%
2021-09-08 0 8.140 8.140 8.150 8.090 8.250 2,747,750 22,452,927 8.1714 5.998 5.998 6.005 5.961 6.079 3,729,101 6.0210 -0.97%
2021-09-07 0 8.220 8.210 8.230 8.210 8.310 2,269,380 18,714,323 8.2464 6.057 6.049 6.064 6.049 6.123 3,079,883 6.0763 -0.96%
2021-09-06 0 8.300 8.300 8.310 8.270 8.350 1,948,000 16,156,770 8.2940 6.116 6.116 6.123 6.094 6.153 2,643,723 6.1114 -0.48%
2021-09-03 0 8.340 8.300 8.340 8.300 8.350 823,534 6,859,620 8.3295 6.145 6.116 6.145 6.116 6.153 1,117,657 6.1375 -0.12%
2021-09-02 0 8.350 8.340 8.350 8.310 8.350 1,048,431 8,738,423 8.3348 6.153 6.145 6.153 6.123 6.153 1,422,875 6.1414 0.48%
2021-09-01 0 8.310 8.310 8.320 8.300 8.390 1,760,428 14,678,636 8.3381 6.123 6.123 6.131 6.116 6.182 2,389,160 6.1438 -1.07%
2021-08-31 0 8.400 8.390 8.400 8.330 8.420 3,325,000 27,903,740 8.3921 6.189 6.182 6.189 6.138 6.204 4,512,514 6.1836 0.12%
2021-08-30 0 8.390 8.360 8.390 8.280 8.430 2,738,000 22,845,700 8.3439 6.182 6.160 6.182 6.101 6.212 3,715,869 6.1481 0.84%
2021-08-27 0 8.320 8.310 8.320 8.310 8.360 984,350 8,203,829 8.3343 6.131 6.123 6.131 6.123 6.160 1,335,908 6.1410 -0.24%
2021-08-26 0 8.340 8.320 8.340 8.280 8.360 1,171,272 9,729,804 8.3070 6.145 6.131 6.145 6.101 6.160 1,589,588 6.1210 0.00%
2021-08-25 0 8.340 8.330 8.340 8.330 8.400 920,451 7,681,129 8.3450 6.145 6.138 6.145 6.138 6.189 1,249,187 6.1489 0.12%
2021-08-24 0 8.330 8.320 8.330 8.290 8.430 2,367,000 19,755,645 8.3463 6.138 6.131 6.138 6.108 6.212 3,212,367 6.1499 -1.19%
2021-08-23 0 8.430 8.430 8.440 8.380 8.550 1,167,000 9,868,240 8.4561 6.212 6.212 6.219 6.175 6.300 1,583,791 6.2308 -3.55%
2021-08-20 0 8.740 8.730 8.740 8.620 8.780 2,204,962 19,212,010 8.7131 6.440 6.433 6.440 6.352 6.469 2,992,458 6.4201 -0.68%
2021-08-19 0 8.800 8.780 8.800 8.760 8.820 1,677,337 14,735,742 8.7852 6.484 6.469 6.484 6.455 6.499 2,276,393 6.4733 -0.23%
2021-08-18 0 8.820 8.820 8.830 8.700 8.820 2,794,512 24,548,910 8.7847 6.499 6.499 6.506 6.411 6.499 3,792,564 6.4729 1.26%
2021-08-17 0 8.710 8.690 8.710 8.650 8.820 2,559,820 22,311,560 8.7161 6.418 6.403 6.418 6.374 6.499 3,474,052 6.4223 -0.34%
2021-08-16 0 8.740 8.740 8.780 8.700 8.850 2,475,370 21,647,845 8.7453 6.440 6.440 6.469 6.411 6.521 3,359,441 6.4439 -0.57%
2021-08-13 0 8.790 8.780 8.790 8.760 8.800 741,108 6,508,160 8.7817 6.477 6.469 6.477 6.455 6.484 1,005,793 6.4707 -0.11%
2021-08-12 0 8.800 8.780 8.800 8.750 8.800 1,215,940 10,682,444 8.7853 6.484 6.469 6.484 6.447 6.484 1,650,209 6.4734 0.34%
2021-08-11 0 8.770 8.770 8.780 8.750 8.820 897,100 7,865,581 8.7678 6.462 6.462 6.469 6.447 6.499 1,217,497 6.4605 -0.57%
2021-08-10 0 8.820 8.800 8.820 8.760 8.880 1,852,657 16,307,606 8.8023 6.499 6.484 6.499 6.455 6.543 2,514,328 6.4859 0.00%
2021-08-09 0 8.820 8.810 8.820 8.620 8.870 4,394,501 38,714,648 8.8098 6.499 6.492 6.499 6.352 6.536 5,963,984 6.4914 2.92%
2021-08-06 0 8.570 8.550 8.570 8.490 8.580 1,599,034 13,687,511 8.5599 6.315 6.300 6.315 6.256 6.322 2,170,124 6.3072 0.35%
2021-08-05 0 8.540 8.490 8.540 8.480 8.580 1,822,200 15,538,866 8.5275 6.293 6.256 6.293 6.248 6.322 2,472,993 6.2834 -0.35%
2021-08-04 0 8.570 8.540 8.570 8.530 8.570 1,222,535 10,463,830 8.5591 6.315 6.293 6.315 6.285 6.315 1,659,160 6.3067 0.00%
2021-08-03 0 8.570 8.540 8.570 8.490 8.600 1,762,290 15,062,650 8.5472 6.315 6.293 6.315 6.256 6.337 2,391,687 6.2979 0.59%
2021-08-02 0 8.520 8.510 8.520 8.400 8.520 1,728,536 14,638,702 8.4688 6.278 6.271 6.278 6.189 6.278 2,345,878 6.2402 0.95%
2021-07-30 0 8.440 8.440 8.460 8.380 8.490 3,031,430 25,528,339 8.4212 6.219 6.219 6.234 6.175 6.256 4,114,096 6.2051 -0.12%
2021-07-29 0 8.450 8.440 8.450 8.400 8.490 1,790,319 15,106,832 8.4381 6.226 6.219 6.226 6.189 6.256 2,429,726 6.2175 0.00%
2021-07-28 0 8.450 8.440 8.460 8.390 8.500 2,210,541 18,679,187 8.4501 6.226 6.219 6.234 6.182 6.263 3,000,029 6.2263 0.72%
2021-07-27 0 8.390 8.360 8.390 8.330 8.540 2,593,900 21,820,349 8.4122 6.182 6.160 6.182 6.138 6.293 3,520,304 6.1984 0.00%
2021-07-26 0 8.390 8.390 8.410 8.360 8.500 2,640,800 22,303,626 8.4458 6.182 6.182 6.197 6.160 6.263 3,583,954 6.2232 0.12%
2021-07-23 0 8.380 8.380 8.390 8.370 8.440 923,010 7,737,933 8.3834 6.175 6.175 6.182 6.167 6.219 1,252,660 6.1772 -0.36%
2021-07-22 0 8.410 8.400 8.410 8.370 8.440 984,429 8,265,584 8.3963 6.197 6.189 6.197 6.167 6.219 1,336,015 6.1867 0.72%
2021-07-21 0 8.350 8.340 8.350 8.320 8.390 1,066,000 8,903,130 8.3519 6.153 6.145 6.153 6.131 6.182 1,446,719 6.1540 0.48%
2021-07-20 0 8.310 8.310 8.320 8.310 8.380 1,593,000 13,263,880 8.3264 6.123 6.123 6.131 6.123 6.175 2,161,935 6.1352 -0.60%
2021-07-19 0 8.360 8.360 8.370 8.330 8.440 1,708,561 14,271,411 8.3529 6.160 6.160 6.167 6.138 6.219 2,318,769 6.1547 -0.48%
2021-07-16 0 8.400 8.370 8.400 8.350 8.400 1,212,074 10,165,612 8.3870 6.189 6.167 6.189 6.153 6.189 1,644,963 6.1798 0.36%
2021-07-15 0 8.370 8.370 8.380 8.360 8.420 931,472 7,802,351 8.3764 6.167 6.167 6.175 6.160 6.204 1,264,145 6.1720 0.12%
2021-07-14 0 8.360 8.350 8.360 8.330 8.440 2,031,702 16,972,124 8.3536 6.160 6.153 6.160 6.138 6.219 2,757,319 6.1553 -0.95%
2021-07-13 0 8.440 8.420 8.440 8.400 8.480 1,933,000 16,302,280 8.4337 6.219 6.204 6.219 6.189 6.248 2,623,365 6.2143 0.48%
2021-07-12 0 8.400 8.390 8.400 8.320 8.520 1,055,012 8,861,623 8.3995 6.189 6.182 6.189 6.131 6.278 1,431,806 6.1891 -0.12%
2021-07-09 0 8.410 8.380 8.410 8.330 8.460 3,533,661 29,592,614 8.3745 6.197 6.175 6.197 6.138 6.234 4,795,698 6.1707 -0.59%
2021-07-08 0 8.460 8.440 8.460 8.390 8.560 2,200,172 18,604,802 8.4561 6.234 6.219 6.234 6.182 6.307 2,985,957 6.2308 -0.70%
2021-07-07 0 8.520 8.520 8.530 8.430 8.560 1,646,488 13,984,450 8.4935 6.278 6.278 6.285 6.212 6.307 2,234,526 6.2584 0.00%
2021-07-06 0 8.520 8.510 8.520 8.500 8.590 1,660,188 14,187,901 8.5460 6.278 6.271 6.278 6.263 6.329 2,253,119 6.2970 -0.35%
2021-07-05 0 8.550 8.540 8.550 8.410 8.600 3,630,682 31,067,108 8.5568 6.300 6.293 6.300 6.197 6.337 4,927,370 6.3050 1.91%
2021-07-02 0 8.390 8.380 8.390 8.320 8.410 2,627,453 22,004,475 8.3748 6.182 6.175 6.182 6.131 6.197 3,565,840 6.1709 0.84%
2021-06-30 0 8.320 8.310 8.320 8.300 8.400 1,705,745 14,204,280 8.3273 6.131 6.123 6.131 6.116 6.189 2,314,947 6.1359 -0.72%
2021-06-29 0 8.380 8.360 8.380 8.350 8.500 3,945,799 33,132,859 8.3970 6.175 6.160 6.175 6.153 6.263 5,355,030 6.1872 -0.36%
2021-06-28 0 8.410 8.390 8.410 8.350 8.420 1,313,000 11,018,730 8.3920 6.197 6.182 6.197 6.153 6.204 1,781,934 6.1836 0.72%
2021-06-25 0 8.350 8.350 8.360 8.350 8.420 2,162,100 18,088,648 8.3662 6.153 6.153 6.160 6.153 6.204 2,934,288 6.1646 -0.36%
2021-06-24 0 8.380 8.370 8.390 8.350 8.500 2,011,500 16,884,500 8.3940 6.175 6.167 6.182 6.153 6.263 2,729,901 6.1850 -0.59%
2021-06-23 0 8.430 8.420 8.430 8.360 8.480 1,299,000 10,935,550 8.4184 6.212 6.204 6.212 6.160 6.248 1,762,934 6.2030 -0.12%
2021-06-22 0 8.440 8.440 8.460 8.410 8.500 1,643,350 13,908,684 8.4636 6.219 6.219 6.234 6.197 6.263 2,230,268 6.2363 0.48%
2021-06-21 0 8.400 8.390 8.400 8.320 8.440 3,153,210 26,467,898 8.3940 6.189 6.182 6.189 6.131 6.219 4,279,370 6.1850 0.60%
2021-06-18 0 8.350 8.350 8.360 8.330 8.410 3,795,693 31,754,893 8.3660 6.153 6.153 6.160 6.138 6.197 5,151,314 6.1644 -0.48%
2021-06-17 0 8.390 8.380 8.390 8.310 8.420 1,461,001 12,243,618 8.3803 6.182 6.175 6.182 6.123 6.204 1,982,793 6.1749 0.00%
2021-06-16 0 8.390 8.390 8.400 8.380 8.440 3,109,500 26,124,206 8.4014 6.182 6.182 6.189 6.175 6.219 4,220,049 6.1905 -0.12%
2021-06-15 0 8.400 8.380 8.400 8.340 8.470 2,940,500 24,697,085 8.3989 6.189 6.175 6.189 6.145 6.241 3,990,691 6.1887 -0.59%
2021-06-11 0 8.450 8.440 8.450 8.400 8.520 2,255,000 19,040,358 8.4436 6.226 6.219 6.226 6.189 6.278 3,060,367 6.2216 -0.24%
2021-06-10 0 8.470 8.460 8.480 8.430 8.590 1,917,495 16,265,882 8.4829 6.241 6.234 6.248 6.212 6.329 2,602,323 6.2505 -1.40%
2021-06-09 0 8.590 8.570 8.590 8.220 8.600 5,205,464 44,389,548 8.5275 6.329 6.315 6.329 6.057 6.337 7,064,580 6.2834 3.87%
2021-06-08 0 8.270 8.260 8.270 8.250 8.300 1,589,000 13,131,215 8.2638 6.094 6.086 6.094 6.079 6.116 2,156,507 6.0891 0.24%
2021-06-07 0 8.250 8.240 8.250 8.210 8.300 2,031,764 16,746,087 8.2421 6.079 6.072 6.079 6.049 6.116 2,757,403 6.0731 0.24%
2021-06-04 0 8.230 8.230 8.250 8.230 8.280 1,450,236 11,969,570 8.2535 6.064 6.064 6.079 6.064 6.101 1,968,184 6.0815 -0.60%
2021-06-03 0 8.280 8.260 8.280 8.230 8.380 2,354,545 19,522,148 8.2913 6.101 6.086 6.101 6.064 6.175 3,195,464 6.1093 0.61%
2021-06-02 0 8.230 8.220 8.230 8.180 8.250 2,300,000 18,905,980 8.2200 6.064 6.057 6.064 6.027 6.079 3,121,438 6.0568 0.49%
2021-06-01 0 8.190 8.190 8.200 8.190 8.300 1,883,000 15,490,050 8.2263 6.035 6.035 6.042 6.035 6.116 2,555,508 6.0614 -0.85%
2021-05-31 0 8.260 8.260 8.270 8.260 8.430 2,156,430 17,920,956 8.3105 6.086 6.086 6.094 6.086 6.212 2,926,593 6.1235 -1.67%
2021-05-28 0 8.400 8.390 8.400 8.250 8.450 3,159,565 26,520,995 8.3939 6.189 6.182 6.189 6.079 6.226 4,287,995 6.1849 1.69%
2021-05-27 0 8.260 8.260 8.270 8.230 8.330 2,904,000 24,006,589 8.2667 6.086 6.086 6.094 6.064 6.138 3,941,155 6.0913 -0.84%
2021-05-26 0 8.330 8.310 8.330 8.220 8.330 1,874,002 15,550,806 8.2982 6.138 6.123 6.138 6.057 6.138 2,543,296 6.1144 0.97%
2021-05-25 0 8.250 8.240 8.250 8.200 8.250 1,710,000 14,057,340 8.2207 6.079 6.072 6.079 6.042 6.079 2,320,722 6.0573 0.73%
2021-05-24 0 8.190 8.190 8.200 8.150 8.220 731,462 5,982,563 8.1789 6.035 6.035 6.042 6.005 6.057 992,702 6.0265 0.49%
2021-05-21 0 8.150 8.150 8.170 8.150 8.240 1,741,784 14,268,766 8.1920 6.005 6.005 6.020 6.005 6.072 2,363,857 6.0362 -0.49%
2021-05-20 0 8.190 8.180 8.190 8.110 8.250 2,470,500 20,222,558 8.1856 6.035 6.027 6.035 5.976 6.079 3,352,832 6.0315 0.37%
2021-05-18 0 8.160 8.160 8.170 8.130 8.300 3,363,489 27,578,251 8.1993 6.013 6.013 6.020 5.991 6.116 4,564,749 6.0416 0.12%
2021-05-17 0 8.150 8.150 8.160 7.980 8.150 2,702,000 21,873,275 8.0952 6.005 6.005 6.013 5.880 6.005 3,667,012 5.9649 1.62%
2021-05-14 0 8.020 8.020 8.030 7.980 8.080 1,454,173 11,674,831 8.0285 5.909 5.909 5.917 5.880 5.954 1,973,527 5.9157 0.50%
2021-05-13 0 7.980 7.980 7.990 7.980 8.280 2,420,360 19,441,080 8.0323 5.880 5.880 5.887 5.880 6.101 3,284,785 5.9185 -0.99%
2021-05-12 0 8.060 8.050 8.070 8.000 8.100 1,737,954 14,005,538 8.0586 5.939 5.932 5.946 5.895 5.968 2,358,659 5.9379 0.00%
2021-05-11 0 8.060 8.050 8.070 7.990 8.100 4,198,242 33,816,060 8.0548 5.939 5.932 5.946 5.887 5.968 5,697,632 5.9351 0.37%
2021-05-10 0 8.030 8.020 8.030 7.900 8.030 1,920,106 15,342,337 7.9904 5.917 5.909 5.917 5.821 5.917 2,605,866 5.8876 1.65%
2021-05-07 0 7.900 7.890 7.900 7.870 8.040 5,076,222 40,259,932 7.9311 5.821 5.814 5.821 5.799 5.924 6,889,180 5.8439 0.38%
2021-05-06 0 7.870 7.840 7.870 7.810 7.890 1,793,256 14,064,769 7.8431 5.799 5.777 5.799 5.755 5.814 2,433,712 5.7791 0.77%
2021-05-05 0 7.810 7.800 7.810 7.760 7.860 1,148,000 8,972,280 7.8156 5.755 5.747 5.755 5.718 5.792 1,558,005 5.7588 -0.26%
2021-05-04 0 7.830 7.830 7.840 7.760 7.850 967,475 7,559,750 7.8139 5.769 5.769 5.777 5.718 5.784 1,313,006 5.7576 0.26%
2021-05-03 0 7.810 7.790 7.810 7.730 7.830 1,177,088 9,147,995 7.7717 5.755 5.740 5.755 5.696 5.769 1,597,482 5.7265 -0.26%
2021-04-30 0 7.830 7.800 7.830 7.790 7.880 1,195,001 9,347,602 7.8223 5.769 5.747 5.769 5.740 5.806 1,621,792 5.7637 -0.63%
2021-04-29 0 7.880 7.860 7.880 7.840 7.900 854,443 6,722,426 7.8676 5.806 5.792 5.806 5.777 5.821 1,159,605 5.7972 0.90%
2021-04-28 0 7.810 7.810 7.820 7.750 7.840 1,039,000 8,102,540 7.7984 5.755 5.755 5.762 5.711 5.777 1,410,076 5.7462 0.00%
2021-04-27 0 7.810 7.800 7.810 7.760 7.860 2,980,000 23,221,764 7.7925 5.755 5.747 5.755 5.718 5.792 4,044,298 5.7419 -0.38%
2021-04-26 0 7.840 7.840 7.850 7.800 7.960 2,868,570 22,510,509 7.8473 5.777 5.777 5.784 5.747 5.865 3,893,072 5.7822 -1.13%
2021-04-23 0 7.930 7.920 7.930 7.900 8.000 3,000,000 23,787,710 7.9292 5.843 5.836 5.843 5.821 5.895 4,071,441 5.8426 0.00%
2021-04-22 0 7.930 7.930 7.940 7.900 7.970 2,948,000 23,419,950 7.9444 5.843 5.843 5.851 5.821 5.873 4,000,870 5.8537 -0.25%
2021-04-21 0 7.950 7.930 7.950 7.900 7.950 1,885,258 14,952,439 7.9312 5.858 5.843 5.858 5.821 5.858 2,558,572 5.8441 0.00%
2021-04-20 0 7.950 7.940 7.950 7.860 7.980 3,433,000 27,267,120 7.9427 5.858 5.851 5.858 5.792 5.880 4,659,086 5.8525 0.00%
2021-04-19 0 7.950 7.940 7.950 7.910 8.080 4,239,000 33,729,800 7.9570 5.858 5.851 5.858 5.828 5.954 5,752,947 5.8630 -1.36%
2021-04-16 0 8.060 8.050 8.060 7.900 8.120 4,835,354 38,931,227 8.0514 5.939 5.932 5.939 5.821 5.983 6,562,287 5.9326 1.26%
2021-04-15 0 7.960 7.930 7.960 7.900 7.960 2,273,116 18,066,662 7.9480 5.865 5.843 5.865 5.821 5.865 3,084,953 5.8564 -0.25%
2021-04-14 0 7.980 7.970 7.980 7.600 7.990 8,398,113 66,354,471 7.9011 5.880 5.873 5.880 5.600 5.887 11,397,475 5.8219 5.00%
2021-04-13 0 7.600 7.590 7.600 7.540 7.600 2,488,000 18,848,796 7.5759 5.600 5.593 5.600 5.556 5.600 3,376,582 5.5822 1.06%
2021-04-12 0 7.520 7.490 7.520 7.430 7.570 1,423,169 10,681,519 7.5054 5.541 5.519 5.541 5.475 5.578 1,931,450 5.5303 -0.53%
2021-04-09 0 7.560 7.540 7.560 7.500 7.560 1,656,649 12,487,789 7.5380 5.571 5.556 5.571 5.526 5.571 2,248,316 5.5543 0.53%
2021-04-08 0 7.520 7.520 7.530 7.480 7.580 2,502,575 18,836,093 7.5267 5.541 5.541 5.548 5.512 5.585 3,396,362 5.5460 -0.27%
2021-04-07 0 7.540 7.530 7.540 7.420 7.540 2,896,238 21,747,831 7.5090 5.556 5.548 5.556 5.467 5.556 3,930,621 5.5329 1.48%
2021-04-01 0 7.430 7.430 7.450 7.380 7.500 1,536,000 11,408,750 7.4276 5.475 5.475 5.489 5.438 5.526 2,084,578 5.4729 -0.27%
2021-03-31 0 7.450 7.450 7.480 7.440 7.510 2,439,878 18,223,028 7.4688 5.489 5.489 5.512 5.482 5.534 3,311,273 5.5033 -0.93%
2021-03-30 0 7.520 7.500 7.520 7.370 7.520 2,470,000 18,411,754 7.4542 5.541 5.526 5.541 5.431 5.541 3,352,153 5.4925 2.04%
2021-03-29 0 7.370 7.370 7.400 7.350 7.440 1,367,000 10,125,082 7.4068 5.431 5.431 5.453 5.416 5.482 1,855,220 5.4576 0.41%
2021-03-26 0 7.340 7.340 7.360 7.310 7.400 1,329,000 9,770,930 7.3521 5.408 5.408 5.423 5.386 5.453 1,803,649 5.4173 0.69%
2021-03-25 0 7.290 7.290 7.300 7.250 7.330 1,853,000 13,509,200 7.2904 5.372 5.372 5.379 5.342 5.401 2,514,794 5.3719 -0.27%
2021-03-24 0 7.310 7.310 7.320 7.280 7.380 1,840,542 13,479,459 7.3236 5.386 5.386 5.394 5.364 5.438 2,497,886 5.3963 -0.54%
2021-03-23 0 7.350 7.350 7.360 7.350 7.460 1,702,864 12,566,664 7.3797 5.416 5.416 5.423 5.416 5.497 2,311,037 5.4377 -0.94%
2021-03-22 0 7.420 7.420 7.430 7.300 7.460 1,849,000 13,702,937 7.4110 5.467 5.467 5.475 5.379 5.497 2,509,365 5.4607 1.64%
2021-03-19 0 7.300 7.300 7.310 7.300 7.400 2,939,591 21,544,331 7.3290 5.379 5.379 5.386 5.379 5.453 3,989,457 5.4003 -1.48%
2021-03-18 0 7.410 7.380 7.410 7.370 7.410 1,065,000 7,867,910 7.3877 5.460 5.438 5.460 5.431 5.460 1,445,362 5.4436 0.00%
2021-03-17 0 7.410 7.400 7.410 7.370 7.460 1,583,630 11,736,914 7.4114 5.460 5.453 5.460 5.431 5.497 2,149,219 5.4610 0.41%
2021-03-16 0 7.380 7.380 7.400 7.370 7.430 2,205,933 16,297,424 7.3880 5.438 5.438 5.453 5.431 5.475 2,993,776 5.4438 -0.81%
2021-03-15 0 7.440 7.430 7.440 7.310 7.440 3,455,395 25,498,801 7.3794 5.482 5.475 5.482 5.386 5.482 4,689,479 5.4374 1.50%
2021-03-12 0 7.330 7.320 7.330 7.320 7.480 2,346,000 17,287,380 7.3689 5.401 5.394 5.401 5.394 5.512 3,183,867 5.4297 -1.35%
2021-03-11 0 7.430 7.430 7.440 7.400 7.580 2,747,000 20,539,125 7.4769 5.475 5.475 5.482 5.453 5.585 3,728,083 5.5093 -1.20%
2021-03-10 0 7.520 7.520 7.540 7.480 7.620 2,220,000 16,758,990 7.5491 5.541 5.541 5.556 5.512 5.615 3,012,867 5.5625 -0.66%
2021-03-09 0 7.570 7.560 7.570 7.370 7.590 5,869,887 44,151,695 7.5217 5.578 5.571 5.578 5.431 5.593 7,966,300 5.5423 1.75%
2021-03-08 0 7.440 7.430 7.440 7.350 7.500 4,606,000 34,200,690 7.4252 5.482 5.475 5.482 5.416 5.526 6,251,020 5.4712 1.50%
2021-03-05 0 7.330 7.320 7.330 7.160 7.330 3,577,574 25,979,770 7.2618 5.401 5.394 5.401 5.276 5.401 4,855,294 5.3508 1.66%
2021-03-04 0 7.210 7.210 7.230 7.180 7.270 1,920,000 13,856,820 7.2171 5.313 5.313 5.327 5.291 5.357 2,605,722 5.3178 0.14%
2021-03-03 0 7.200 7.190 7.200 7.140 7.260 2,408,156 17,352,006 7.2055 5.305 5.298 5.305 5.261 5.349 3,268,222 5.3093 0.42%
2021-03-02 0 7.170 7.160 7.170 7.130 7.280 2,458,000 17,627,290 7.1714 5.283 5.276 5.283 5.254 5.364 3,335,868 5.2842 0.56%
2021-03-01 0 7.130 7.130 7.150 7.100 7.340 4,329,555 31,043,024 7.1700 5.254 5.254 5.268 5.232 5.408 5,875,843 5.2832 -1.52%
2021-02-26 0 7.240 7.230 7.240 7.230 7.400 4,302,418 31,339,146 7.2841 5.335 5.327 5.335 5.327 5.453 5,839,014 5.3672 -2.95%
2021-02-25 0 7.460 7.450 7.460 7.260 7.500 8,538,570 63,641,856 7.4535 5.497 5.489 5.497 5.349 5.526 11,588,096 5.4920 2.90%
2021-02-24 0 7.250 7.250 7.260 7.180 7.340 5,544,500 40,212,120 7.2526 5.342 5.342 5.349 5.291 5.408 7,524,702 5.3440 -0.96%
2021-02-23 0 7.320 7.310 7.320 7.150 7.330 5,985,149 43,561,921 7.2783 5.394 5.386 5.394 5.268 5.401 8,122,728 5.3630 1.32%
2021-02-22 0 7.470 7.470 7.480 7.450 7.550 6,298,000 47,143,960 7.4855 5.323 5.323 5.330 5.309 5.380 8,837,886 5.3343 -0.40%
2021-02-19 0 7.500 7.500 7.510 7.460 7.600 6,806,000 51,138,350 7.5137 5.345 5.345 5.352 5.316 5.416 9,550,755 5.3544 -1.32%
2021-02-18 0 7.600 7.600 7.630 7.380 7.650 6,399,250 48,351,247 7.5558 5.416 5.416 5.437 5.259 5.451 8,979,969 5.3843 0.40%
2021-02-17 0 7.570 7.560 7.570 7.360 7.600 7,549,050 56,555,397 7.4917 5.394 5.387 5.394 5.245 5.416 10,593,465 5.3387 3.42%
2021-02-16 0 7.320 7.300 7.320 7.210 7.320 4,513,000 32,830,025 7.2745 5.216 5.202 5.216 5.138 5.216 6,333,023 5.1839 1.81%
2021-02-11 0 7.190 7.180 7.190 7.060 7.190 2,406,000 17,154,780 7.1300 5.124 5.117 5.124 5.031 5.124 3,376,303 5.0809 1.99%
2021-02-10 0 7.050 7.050 7.060 7.020 7.060 5,251,025 36,994,619 7.0452 5.024 5.024 5.031 5.003 5.031 7,368,682 5.0205 0.14%
2021-02-09 0 7.040 7.030 7.040 7.030 7.110 5,255,000 37,028,570 7.0464 5.017 5.010 5.017 5.010 5.067 7,374,260 5.0213 -0.71%
2021-02-08 0 7.090 7.080 7.090 7.070 7.230 4,763,000 33,875,510 7.1122 5.052 5.045 5.052 5.038 5.152 6,683,844 5.0683 -1.12%
2021-02-05 0 7.170 7.140 7.170 7.010 7.220 9,178,929 65,434,074 7.1287 5.109 5.088 5.109 4.995 5.145 12,880,649 5.0800 2.43%
2021-02-04 0 7.000 6.990 7.000 6.960 7.030 3,401,000 23,780,145 6.9921 4.988 4.981 4.988 4.960 5.010 4,772,571 4.9827 0.00%
2021-02-03 0 7.000 6.970 7.000 6.950 7.000 2,237,396 15,597,728 6.9714 4.988 4.967 4.988 4.953 4.988 3,139,703 4.9679 0.43%
2021-02-02 0 6.970 6.970 6.990 6.960 7.100 2,542,000 17,776,180 6.9930 4.967 4.967 4.981 4.960 5.060 3,567,149 4.9833 -0.43%
2021-02-01 0 7.000 7.000 7.020 6.940 7.070 2,908,000 20,344,440 6.9960 4.988 4.988 5.003 4.946 5.038 4,080,752 4.9855 1.01%
2021-01-29 0 6.930 6.930 6.950 6.930 7.000 5,160,800 35,883,762 6.9531 4.938 4.938 4.953 4.938 4.988 7,242,071 4.9549 -1.00%
2021-01-28 0 7.000 6.990 7.000 6.970 7.020 2,212,618 15,476,115 6.9945 4.988 4.981 4.988 4.967 5.003 3,104,933 4.9844 0.00%
2021-01-27 0 7.000 6.990 7.000 6.980 7.130 4,779,000 33,510,750 7.0121 4.988 4.981 4.988 4.974 5.081 6,706,297 4.9969 0.14%
2021-01-26 0 6.990 6.990 7.000 6.970 7.060 4,438,000 31,092,010 7.0059 4.981 4.981 4.988 4.967 5.031 6,227,777 4.9925 -0.43%
2021-01-25 0 7.020 7.020 7.030 7.020 7.180 7,206,504 50,827,984 7.0531 5.003 5.003 5.010 5.003 5.117 10,112,776 5.0261 -2.09%
2021-01-22 0 7.170 7.170 7.180 7.150 7.240 4,062,407 29,143,716 7.1740 5.109 5.109 5.117 5.095 5.159 5,700,713 5.1123 -0.42%
2021-01-21 0 7.200 7.190 7.200 7.160 7.230 2,881,000 20,710,610 7.1887 5.131 5.124 5.131 5.102 5.152 4,042,863 5.1228 0.42%
2021-01-20 0 7.170 7.160 7.170 7.160 7.260 2,569,200 18,453,660 7.1826 5.109 5.102 5.109 5.102 5.174 3,605,319 5.1185 -1.24%
2021-01-19 0 7.260 7.250 7.260 7.180 7.290 3,894,880 28,235,347 7.2493 5.174 5.166 5.174 5.117 5.195 5,465,625 5.1660 1.11%
2021-01-18 0 7.180 7.180 7.200 7.120 7.180 2,189,588 15,658,195 7.1512 5.117 5.117 5.131 5.074 5.117 3,072,615 5.0960 0.28%
2021-01-15 0 7.160 7.150 7.160 7.140 7.210 2,512,779 17,996,785 7.1621 5.102 5.095 5.102 5.088 5.138 3,526,144 5.1038 -0.28%
2021-01-14 0 7.180 7.170 7.180 7.160 7.210 2,722,535 19,535,821 7.1756 5.117 5.109 5.117 5.102 5.138 3,820,491 5.1134 -0.28%
2021-01-13 0 7.200 7.190 7.200 7.180 7.220 2,927,833 21,064,275 7.1945 5.131 5.124 5.131 5.117 5.145 4,108,583 5.1269 0.14%
2021-01-12 0 7.190 7.190 7.200 7.190 7.240 1,541,000 11,112,300 7.2111 5.124 5.124 5.131 5.124 5.159 2,162,462 5.1387 -0.28%
2021-01-11 0 7.210 7.200 7.210 7.160 7.230 2,059,920 14,817,952 7.1935 5.138 5.131 5.138 5.102 5.152 2,890,654 5.1262 0.00%
2021-01-08 0 7.210 7.210 7.220 7.200 7.320 2,139,872 15,473,255 7.2309 5.138 5.138 5.145 5.131 5.216 3,002,849 5.1529 -1.10%
2021-01-07 0 7.290 7.270 7.290 7.200 7.290 1,662,463 12,044,803 7.2452 5.195 5.181 5.195 5.131 5.195 2,332,909 5.1630 0.69%
2021-01-06 0 7.240 7.230 7.240 7.200 7.340 1,438,242 10,421,455 7.2460 5.159 5.152 5.159 5.131 5.231 2,018,263 5.1636 -0.82%
2021-01-05 0 7.300 7.290 7.300 7.180 7.300 3,014,152 21,763,669 7.2205 5.202 5.195 5.202 5.117 5.202 4,229,713 5.1454 0.00%
2021-01-04 0 7.300 7.290 7.300 7.280 7.400 1,951,987 14,276,098 7.3136 5.202 5.195 5.202 5.188 5.273 2,739,193 5.2118 -1.22%
2020-12-31 0 7.390 7.370 7.390 7.300 7.430 1,494,902 11,023,846 7.3743 5.266 5.252 5.266 5.202 5.295 2,097,773 5.2550 0.00%
2020-12-30 0 7.390 7.370 7.390 7.280 7.390 3,520,417 25,919,815 7.3627 5.266 5.252 5.266 5.188 5.266 4,940,147 5.2468 1.51%
2020-12-29 0 7.280 7.270 7.280 7.180 7.280 3,693,848 26,747,105 7.2410 5.188 5.181 5.188 5.117 5.188 5,183,520 5.1600 1.53%
2020-12-28 0 7.170 7.160 7.170 7.050 7.210 1,332,098 9,521,213 7.1475 5.109 5.102 5.109 5.024 5.138 1,869,313 5.0934 0.70%
2020-12-24 0 7.120 7.110 7.120 7.060 7.130 710,000 5,033,680 7.0897 5.074 5.067 5.074 5.031 5.081 996,332 5.0522 0.00%
2020-12-23 0 7.120 7.100 7.120 7.050 7.150 1,744,000 12,389,410 7.1040 5.074 5.060 5.074 5.024 5.095 2,447,328 5.0624 0.56%
2020-12-22 0 7.080 7.060 7.080 7.040 7.200 2,928,334 20,741,432 7.0830 5.045 5.031 5.045 5.017 5.131 4,109,286 5.0475 -1.12%
2020-12-21 0 7.160 7.150 7.160 7.150 7.270 2,186,951 15,738,330 7.1965 5.102 5.095 5.102 5.095 5.181 3,068,915 5.1283 -1.51%
2020-12-18 0 7.270 7.220 7.270 7.110 7.270 3,829,924 27,724,953 7.2390 5.181 5.145 5.181 5.067 5.181 5,374,473 5.1586 1.68%
2020-12-17 0 7.150 7.150 7.160 7.150 7.260 1,808,953 13,007,789 7.1908 5.095 5.095 5.102 5.095 5.174 2,538,476 5.1243 -1.38%
2020-12-16 0 7.250 7.240 7.250 7.210 7.280 1,325,112 9,596,130 7.2418 5.166 5.159 5.166 5.138 5.188 1,859,509 5.1606 0.42%
2020-12-15 0 7.220 7.220 7.240 7.200 7.290 1,648,312 11,913,638 7.2278 5.145 5.145 5.159 5.131 5.195 2,313,051 5.1506 -0.55%
2020-12-14 0 7.260 7.260 7.280 7.240 7.330 1,896,200 13,807,684 7.2818 5.174 5.174 5.188 5.159 5.223 2,660,908 5.1891 0.28%
2020-12-11 0 7.240 7.230 7.240 7.170 7.240 1,972,000 14,209,935 7.2058 5.159 5.152 5.159 5.109 5.159 2,767,277 5.1350 0.70%
2020-12-10 0 7.190 7.190 7.200 7.110 7.300 4,334,151 31,272,847 7.2154 5.124 5.124 5.131 5.067 5.202 6,082,047 5.1418 -0.55%
2020-12-09 0 7.230 7.220 7.230 7.040 7.240 3,037,984 21,825,724 7.1843 5.152 5.145 5.152 5.017 5.159 4,263,156 5.1196 1.83%
2020-12-08 0 7.100 7.100 7.120 7.100 7.370 3,088,152 22,087,298 7.1523 5.060 5.060 5.074 5.060 5.252 4,333,556 5.0968 -2.87%
2020-12-07 0 7.310 7.310 7.320 7.190 7.350 6,621,668 48,130,613 7.2687 5.209 5.209 5.216 5.124 5.238 9,292,084 5.1797 1.67%
2020-12-04 0 7.190 7.180 7.190 7.100 7.240 4,716,056 33,929,054 7.1944 5.124 5.117 5.124 5.060 5.159 6,617,969 5.1268 1.84%
2020-12-03 0 7.060 7.060 7.070 6.930 7.120 6,675,481 46,978,110 7.0374 5.031 5.031 5.038 4.938 5.074 9,367,599 5.0150 2.17%
2020-12-02 0 6.910 6.910 6.920 6.910 7.010 3,444,242 23,883,608 6.9344 4.924 4.924 4.931 4.924 4.995 4,833,252 4.9415 -1.43%
2020-12-01 0 7.010 7.010 7.020 6.980 7.060 3,153,365 22,128,831 7.0175 4.995 4.995 5.003 4.974 5.031 4,425,068 5.0008 -0.99%
2020-11-30 0 7.080 7.030 7.080 6.960 7.080 7,222,299 50,697,672 7.0196 5.045 5.010 5.045 4.960 5.045 10,134,941 5.0023 0.85%
2020-11-27 0 7.020 7.010 7.020 6.980 7.030 1,886,000 13,224,590 7.0120 5.003 4.995 5.003 4.974 5.010 2,646,595 4.9968 0.00%
2020-11-26 0 7.020 6.980 7.020 6.980 7.020 2,240,368 15,668,278 6.9936 5.003 4.974 5.003 4.974 5.003 3,143,874 4.9837 0.57%
2020-11-25 0 6.980 6.970 6.980 6.950 7.050 4,956,000 34,703,560 7.0023 4.974 4.967 4.974 4.953 5.024 6,954,678 4.9900 0.29%
2020-11-24 0 6.960 6.960 6.970 6.860 6.970 1,991,000 13,810,360 6.9364 4.960 4.960 4.967 4.889 4.967 2,793,940 4.9430 1.46%
2020-11-23 0 6.860 6.860 6.870 6.860 7.000 2,720,050 18,702,274 6.8757 4.889 4.889 4.896 4.889 4.988 3,817,004 4.8997 -2.00%
2020-11-20 0 7.000 6.980 7.000 6.970 7.040 2,334,273 16,320,808 6.9918 4.988 4.974 4.988 4.967 5.017 3,275,649 4.9825 0.00%
2020-11-19 0 7.000 7.000 7.010 6.990 7.080 2,483,176 17,417,133 7.0141 4.988 4.988 4.995 4.981 5.045 3,484,603 4.9983 -0.99%
2020-11-18 0 7.070 7.060 7.100 7.000 7.110 2,563,000 18,107,280 7.0649 5.038 5.031 5.060 4.988 5.067 3,596,618 5.0345 -0.42%
2020-11-17 0 7.100 7.090 7.100 6.980 7.110 3,052,138 21,617,039 7.0826 5.060 5.052 5.060 4.974 5.067 4,283,018 5.0472 1.87%
2020-11-16 0 6.970 6.960 6.970 6.900 7.020 2,883,000 20,062,790 6.9590 4.967 4.960 4.967 4.917 5.003 4,045,669 4.9591 0.43%
2020-11-13 0 6.940 6.940 6.950 6.850 7.000 3,917,441 27,207,837 6.9453 4.946 4.946 4.953 4.881 4.988 5,497,284 4.9493 -1.28%
2020-11-12 0 7.030 7.020 7.030 6.950 7.150 3,825,845 26,887,783 7.0279 5.010 5.003 5.010 4.953 5.095 5,368,749 5.0082 -2.09%
2020-11-11 0 7.180 7.170 7.180 6.840 7.190 9,955,450 70,716,760 7.1033 5.117 5.109 5.117 4.874 5.124 13,970,329 5.0619 4.97%
2020-11-10 0 6.840 6.830 6.840 6.620 6.860 8,488,021 57,400,009 6.7625 4.874 4.867 4.874 4.718 4.889 11,911,109 4.8190 4.27%
2020-11-09 0 6.560 6.550 6.560 6.510 6.590 2,354,000 15,404,660 6.5440 4.675 4.668 4.675 4.639 4.696 3,303,332 4.6634 1.08%
2020-11-06 0 6.490 6.490 6.500 6.460 6.520 1,843,697 11,974,223 6.4947 4.625 4.625 4.632 4.603 4.646 2,587,232 4.6282 0.15%
2020-11-05 0 6.480 6.480 6.500 6.470 6.540 1,900,311 12,350,063 6.4990 4.618 4.618 4.632 4.611 4.660 2,666,677 4.6313 -0.31%
2020-11-04 0 6.500 6.470 6.500 6.400 6.540 1,838,000 11,914,775 6.4825 4.632 4.611 4.632 4.561 4.660 2,579,237 4.6195 1.40%
2020-11-03 0 6.410 6.410 6.420 6.360 6.440 1,875,000 12,015,415 6.4082 4.568 4.568 4.575 4.532 4.589 2,631,159 4.5666 0.16%
2020-11-02 0 6.400 6.400 6.410 6.380 6.490 2,024,135 12,989,525 6.4173 4.561 4.561 4.568 4.546 4.625 2,840,437 4.5731 -0.93%
2020-10-30 0 6.460 6.450 6.460 6.450 6.570 2,163,803 14,026,364 6.4823 4.603 4.596 4.603 4.596 4.682 3,036,431 4.6194 -1.67%
2020-10-29 0 6.570 6.560 6.570 6.500 6.570 1,444,508 9,438,987 6.5344 4.682 4.675 4.682 4.632 4.682 2,027,056 4.6565 -0.15%
2020-10-28 0 6.580 6.560 6.580 6.500 6.590 2,481,000 16,205,420 6.5318 4.689 4.675 4.689 4.632 4.696 3,481,549 4.6547 0.00%
2020-10-27 0 6.580 6.580 6.590 6.500 6.620 1,772,723 11,672,853 6.5847 4.689 4.689 4.696 4.632 4.718 2,487,635 4.6923 -0.30%
2020-10-23 0 6.600 6.590 6.600 6.580 6.610 1,167,317 7,701,107 6.5973 4.703 4.696 4.703 4.689 4.710 1,638,078 4.7013 0.30%
2020-10-22 0 6.580 6.570 6.580 6.580 6.620 967,000 6,369,800 6.5872 4.689 4.682 4.689 4.689 4.718 1,356,976 4.6941 -0.15%
2020-10-21 0 6.590 6.590 6.600 6.540 6.650 3,467,930 22,899,232 6.6031 4.696 4.696 4.703 4.660 4.739 4,866,493 4.7055 0.46%
2020-10-20 0 6.560 6.540 6.560 6.500 6.560 1,024,700 6,693,545 6.5322 4.675 4.660 4.675 4.632 4.675 1,437,946 4.6549 0.77%
2020-10-19 0 6.510 6.500 6.510 6.500 6.580 2,652,483 17,275,805 6.5131 4.639 4.632 4.639 4.632 4.689 3,722,188 4.6413 0.00%
2020-10-16 0 6.510 6.500 6.510 6.500 6.540 1,552,638 10,108,014 6.5102 4.639 4.632 4.639 4.632 4.660 2,178,793 4.6393 -0.46%
2020-10-15 0 6.540 6.530 6.540 6.500 6.550 1,384,000 9,036,840 6.5295 4.660 4.653 4.660 4.632 4.668 1,942,146 4.6530 -0.15%
2020-10-14 0 6.550 6.540 6.550 6.510 6.720 4,101,000 26,969,185 6.5762 4.668 4.660 4.668 4.639 4.789 5,754,870 4.6863 0.15%
2020-10-12 0 6.540 6.520 6.540 6.490 6.540 1,409,025 9,167,868 6.5065 4.660 4.646 4.660 4.625 4.660 1,977,263 4.6366 0.77%
2020-10-09 0 6.490 6.480 6.490 6.460 6.500 968,060 6,274,118 6.4811 4.625 4.618 4.625 4.603 4.632 1,358,464 4.6185 0.46%
2020-10-08 0 6.460 6.450 6.460 6.450 6.510 1,655,809 10,705,883 6.4657 4.603 4.596 4.603 4.596 4.639 2,323,571 4.6075 -0.46%
2020-10-07 0 6.490 6.480 6.490 6.450 6.510 1,518,909 9,856,758 6.4894 4.625 4.618 4.625 4.596 4.639 2,131,462 4.6244 0.46%
2020-10-06 0 6.460 6.450 6.460 6.450 6.530 1,739,000 11,243,440 6.4655 4.603 4.596 4.603 4.596 4.653 2,440,312 4.6074 -0.31%
2020-10-05 0 6.480 6.480 6.490 6.420 6.540 3,281,147 21,223,674 6.4684 4.618 4.618 4.625 4.575 4.660 4,604,383 4.6095 -0.15%
2020-09-30 0 6.490 6.470 6.490 6.450 6.500 2,522,434 16,338,522 6.4773 4.625 4.611 4.625 4.596 4.632 3,539,693 4.6158 0.31%
2020-09-29 0 6.470 6.460 6.470 6.460 6.550 1,762,661 11,436,769 6.4884 4.611 4.603 4.611 4.603 4.668 2,473,515 4.6237 -0.31%
2020-09-28 0 6.490 6.480 6.490 6.450 6.510 2,766,251 17,890,903 6.4676 4.625 4.618 4.625 4.596 4.639 3,881,837 4.6089 -0.46%
2020-09-25 0 6.520 6.480 6.520 6.470 6.550 4,059,000 26,392,850 6.5023 4.646 4.618 4.646 4.611 4.668 5,695,932 4.6336 0.00%
2020-09-24 0 6.520 6.520 6.530 6.510 6.620 2,699,081 17,646,978 6.5381 4.646 4.646 4.653 4.639 4.718 3,787,579 4.6592 -1.51%
2020-09-23 0 6.620 6.610 6.620 6.610 6.680 1,432,000 9,496,960 6.6320 4.718 4.710 4.718 4.710 4.760 2,009,503 4.7260 -0.45%
2020-09-22 0 6.650 6.640 6.650 6.630 6.680 1,476,000 9,819,610 6.6529 4.739 4.732 4.739 4.725 4.760 2,071,248 4.7409 -0.60%
2020-09-21 0 6.690 6.680 6.690 6.680 6.800 2,071,153 13,907,096 6.7147 4.767 4.760 4.767 4.760 4.846 2,906,417 4.7850 -1.62%
2020-09-18 0 6.800 6.790 6.800 6.720 6.800 4,376,146 29,615,430 6.7675 4.846 4.839 4.846 4.789 4.846 6,140,978 4.8226 0.15%
2020-09-17 0 6.790 6.780 6.790 6.710 6.800 1,649,146 11,117,606 6.7414 4.839 4.832 4.839 4.782 4.846 2,314,221 4.8040 0.15%
2020-09-16 0 6.780 6.760 6.790 6.730 6.850 1,457,314 9,915,888 6.8042 4.832 4.817 4.839 4.796 4.881 2,045,026 4.8488 -0.73%
2020-09-15 0 6.830 6.820 6.830 6.690 6.850 2,741,839 18,639,233 6.7981 4.867 4.860 4.867 4.767 4.881 3,847,580 4.8444 1.19%
2020-09-14 0 6.750 6.740 6.750 6.680 6.750 1,458,473 9,795,949 6.7166 4.810 4.803 4.810 4.760 4.810 2,046,653 4.7863 1.20%
2020-09-11 0 6.670 6.670 6.690 6.650 6.710 1,811,512 12,106,244 6.6829 4.753 4.753 4.767 4.739 4.782 2,542,067 4.7624 -0.74%
2020-09-10 0 6.720 6.710 6.720 6.670 6.720 1,654,789 11,083,194 6.6976 4.789 4.782 4.789 4.753 4.789 2,322,140 4.7728 0.30%
2020-09-09 0 6.700 6.690 6.700 6.650 6.710 2,410,738 16,106,864 6.6813 4.775 4.767 4.775 4.739 4.782 3,382,951 4.7612 0.15%
2020-09-08 0 6.690 6.680 6.690 6.630 6.700 1,601,700 10,691,890 6.6753 4.767 4.760 4.767 4.725 4.775 2,247,641 4.7569 0.75%
2020-09-07 0 6.640 6.640 6.650 6.620 6.700 2,260,468 15,042,231 6.6545 4.732 4.732 4.739 4.718 4.775 3,172,080 4.7421 -0.45%
2020-09-04 0 6.670 6.660 6.670 6.570 6.670 2,280,059 15,070,269 6.6096 4.753 4.746 4.753 4.682 4.753 3,199,572 4.7101 0.45%
2020-09-03 0 6.640 6.600 6.640 6.600 6.670 2,010,424 13,335,578 6.6332 4.732 4.703 4.732 4.703 4.753 2,821,197 4.7269 0.15%
2020-09-02 0 6.630 6.620 6.630 6.530 6.680 2,866,542 18,910,119 6.5968 4.725 4.718 4.725 4.653 4.760 4,022,574 4.7010 -0.30%
2020-09-01 0 6.650 6.640 6.650 6.630 6.740 1,353,174 9,015,245 6.6623 4.739 4.732 4.739 4.725 4.803 1,898,888 4.7476 -0.75%
2020-08-31 0 6.700 6.690 6.700 6.660 6.730 2,671,918 17,906,333 6.7017 4.775 4.767 4.775 4.746 4.796 3,749,461 4.7757 0.15%
2020-08-28 0 6.690 6.690 6.700 6.620 6.700 1,797,800 11,996,832 6.6731 4.767 4.767 4.775 4.718 4.775 2,522,825 4.7553 0.75%
2020-08-27 0 6.640 6.630 6.640 6.600 6.700 1,611,170 10,678,592 6.6278 4.732 4.725 4.732 4.703 4.775 2,260,930 4.7231 -0.75%
2020-08-26 0 6.690 6.680 6.690 6.590 6.700 2,622,600 17,431,984 6.6468 4.767 4.760 4.767 4.696 4.775 3,680,254 4.7366 0.30%
2020-08-25 0 6.670 6.660 6.670 6.650 6.740 2,409,000 16,075,780 6.6732 4.753 4.746 4.753 4.739 4.803 3,380,513 4.7554 -0.45%
2020-08-24 0 6.700 6.680 6.700 6.640 6.740 2,401,500 16,091,580 6.7006 4.775 4.760 4.775 4.732 4.803 3,369,988 4.7750 0.90%
2020-08-21 0 6.640 6.640 6.650 6.580 6.670 2,104,259 13,951,404 6.6301 4.732 4.732 4.739 4.689 4.753 2,952,874 4.7247 0.76%
2020-08-20 0 6.590 6.580 6.590 6.570 6.630 4,171,000 27,538,594 6.6024 4.696 4.689 4.696 4.682 4.725 5,853,100 4.7050 -0.60%
2020-08-19 0 6.630 6.630 6.640 6.620 6.890 2,411,000 16,014,378 6.6422 4.725 4.725 4.732 4.718 4.910 3,383,319 4.7333 -0.75%
2020-08-18 0 6.680 6.670 6.680 6.650 6.730 2,875,488 19,216,877 6.6830 4.760 4.753 4.760 4.739 4.796 4,035,128 4.7624 -0.30%
2020-08-17 0 6.700 6.700 6.710 6.660 6.730 1,655,376 11,107,247 6.7098 4.775 4.775 4.782 4.746 4.796 2,322,964 4.7815 0.45%
2020-08-14 0 6.670 6.670 6.680 6.620 6.720 2,683,000 17,875,230 6.6624 4.753 4.753 4.760 4.718 4.789 3,765,012 4.7477 -0.30%
2020-08-13 0 6.690 6.690 6.700 6.670 6.740 1,251,748 8,378,574 6.6935 4.767 4.767 4.775 4.753 4.803 1,756,559 4.7699 -0.45%
2020-08-12 0 6.720 6.720 6.730 6.610 6.750 3,414,000 22,752,040 6.6643 4.789 4.789 4.796 4.710 4.810 4,790,813 4.7491 1.36%
2020-08-11 0 6.630 6.610 6.630 6.590 6.650 2,090,148 13,808,411 6.6064 4.725 4.710 4.725 4.696 4.739 2,933,072 4.7078 0.45%
2020-08-10 0 6.600 6.590 6.600 6.570 6.700 2,966,905 19,651,023 6.6234 4.703 4.696 4.703 4.682 4.775 4,163,412 4.7199 -0.81%
2020-08-07 0 6.880 6.870 6.880 6.780 6.880 3,697,837 25,309,118 6.8443 4.742 4.735 4.742 4.673 4.742 5,365,364 4.7171 1.18%
2020-08-06 0 6.800 6.790 6.800 6.710 6.820 3,626,588 24,503,808 6.7567 4.687 4.680 4.687 4.625 4.700 5,261,985 4.6568 0.15%
2020-08-05 0 6.790 6.790 6.800 6.740 6.800 2,810,689 19,018,719 6.7666 4.680 4.680 4.687 4.645 4.687 4,078,159 4.6636 0.44%
2020-08-04 0 6.760 6.750 6.760 6.690 6.780 4,031,215 27,099,469 6.7224 4.659 4.652 4.659 4.611 4.673 5,849,077 4.6331 0.45%
2020-08-03 0 6.730 6.730 6.740 6.690 6.780 3,039,109 20,386,844 6.7082 4.638 4.638 4.645 4.611 4.673 4,409,584 4.6233 -0.30%
2020-07-31 0 6.750 6.730 6.750 6.680 6.840 3,053,874 20,551,053 6.7295 4.652 4.638 4.652 4.604 4.714 4,431,008 4.6380 -0.30%
2020-07-30 0 6.770 6.770 6.780 6.710 6.850 2,959,400 20,123,919 6.8000 4.666 4.666 4.673 4.625 4.721 4,293,931 4.6866 0.89%
2020-07-29 0 6.710 6.700 6.710 6.680 6.710 2,504,967 16,772,828 6.6958 4.625 4.618 4.625 4.604 4.625 3,634,573 4.6148 0.00%
2020-07-28 0 6.710 6.700 6.710 6.700 6.730 2,624,405 17,613,009 6.7112 4.625 4.618 4.625 4.618 4.638 3,807,871 4.6254 0.15%
2020-07-27 0 6.700 6.690 6.700 6.660 6.800 3,911,762 26,337,920 6.7330 4.618 4.611 4.618 4.590 4.687 5,675,757 4.6404 0.75%
2020-07-24 0 6.650 6.640 6.650 6.640 6.720 2,141,000 14,251,270 6.6564 4.583 4.576 4.583 4.576 4.631 3,106,476 4.5876 -0.75%
2020-07-23 0 6.700 6.700 6.720 6.700 6.770 2,734,000 18,349,830 6.7117 4.618 4.618 4.631 4.618 4.666 3,966,888 4.6257 -1.03%
2020-07-22 0 6.770 6.750 6.770 6.750 6.790 3,082,287 20,850,166 6.7645 4.666 4.652 4.666 4.652 4.680 4,472,233 4.6621 -0.29%
2020-07-21 0 6.790 6.780 6.790 6.770 6.800 1,583,428 10,737,757 6.7813 4.680 4.673 4.680 4.666 4.687 2,297,469 4.6737 0.15%
2020-07-20 0 6.780 6.770 6.780 6.760 6.820 2,027,650 13,742,308 6.7775 4.673 4.666 4.673 4.659 4.700 2,942,012 4.6711 -0.44%
2020-07-17 0 6.810 6.800 6.810 6.780 6.860 1,506,476 10,264,325 6.8135 4.693 4.687 4.693 4.673 4.728 2,185,816 4.6959 0.29%
2020-07-16 0 6.790 6.790 6.800 6.790 6.890 3,772,768 25,722,118 6.8178 4.680 4.680 4.687 4.680 4.749 5,474,084 4.6989 -0.88%
2020-07-15 0 6.850 6.820 6.850 6.810 6.900 2,378,679 16,256,096 6.8341 4.721 4.700 4.721 4.693 4.756 3,451,336 4.7101 -0.15%
2020-07-14 0 6.860 6.830 6.860 6.810 6.900 2,047,500 13,998,745 6.8370 4.728 4.707 4.728 4.693 4.756 2,970,813 4.7121 -0.15%
2020-07-13 0 6.870 6.870 6.880 6.810 6.930 2,246,588 15,432,320 6.8692 4.735 4.735 4.742 4.693 4.776 3,259,679 4.7343 -0.43%
2020-07-10 0 6.900 6.890 6.900 6.860 6.950 2,194,000 15,133,580 6.8977 4.756 4.749 4.756 4.728 4.790 3,183,377 4.7539 -0.72%
2020-07-09 0 6.950 6.930 6.950 6.900 7.100 4,164,021 29,029,045 6.9714 4.790 4.776 4.790 4.756 4.893 6,041,772 4.8047 -2.11%
2020-07-08 0 7.100 7.080 7.100 7.010 7.100 2,860,403 20,138,336 7.0404 4.893 4.880 4.893 4.831 4.893 4,150,292 4.8523 0.28%
2020-07-07 0 7.080 7.080 7.090 7.030 7.200 4,873,246 34,618,707 7.1038 4.880 4.880 4.886 4.845 4.962 7,070,819 4.8960 -0.70%
2020-07-06 0 7.130 7.130 7.140 6.980 7.160 3,811,001 27,050,937 7.0981 4.914 4.914 4.921 4.811 4.935 5,529,558 4.8921 2.15%
2020-07-03 0 6.980 6.980 6.990 6.950 7.020 2,515,696 17,564,725 6.9821 4.811 4.811 4.818 4.790 4.838 3,650,140 4.8121 0.14%
2020-07-02 0 6.970 6.960 6.970 6.900 7.050 5,823,474 40,540,459 6.9616 4.804 4.797 4.804 4.756 4.859 8,449,549 4.7979 0.00%
2020-06-30 0 6.970 6.970 6.980 6.900 7.020 7,290,436 50,790,573 6.9667 4.804 4.804 4.811 4.756 4.838 10,578,032 4.8015 1.31%
2020-06-29 0 6.880 6.880 6.890 6.860 6.940 4,368,300 30,107,338 6.8922 4.742 4.742 4.749 4.728 4.783 6,338,169 4.7502 -0.72%
2020-06-26 0 6.930 6.930 6.940 6.850 6.970 3,617,348 25,056,427 6.9267 4.776 4.776 4.783 4.721 4.804 5,248,578 4.7739 0.14%
2020-06-24 0 6.920 6.910 6.920 6.830 6.980 2,871,721 19,806,978 6.8973 4.769 4.762 4.769 4.707 4.811 4,166,713 4.7536 0.14%
2020-06-23 0 6.910 6.910 6.940 6.890 7.080 7,070,385 49,100,633 6.9445 4.762 4.762 4.783 4.749 4.880 10,258,750 4.7862 -2.40%
2020-06-22 0 7.080 7.050 7.080 6.970 7.100 3,587,491 25,267,801 7.0433 4.880 4.859 4.880 4.804 4.893 5,205,257 4.8543 0.00%
2020-06-19 0 7.080 7.050 7.080 6.880 7.080 7,106,844 49,885,051 7.0193 4.880 4.859 4.880 4.742 4.880 10,311,650 4.8377 3.06%
2020-06-18 0 6.870 6.870 6.880 6.790 6.890 3,117,143 21,354,362 6.8506 4.735 4.735 4.742 4.680 4.749 4,522,808 4.7215 0.15%
2020-06-17 0 6.860 6.860 6.870 6.750 6.880 5,373,836 36,642,770 6.8187 4.728 4.728 4.735 4.652 4.742 7,797,148 4.6995 0.73%
2020-06-16 0 6.810 6.810 6.830 6.740 6.880 4,690,203 31,976,361 6.8177 4.693 4.693 4.707 4.645 4.742 6,805,233 4.6988 1.19%
2020-06-15 0 6.730 6.720 6.730 6.710 6.920 8,786,104 59,818,748 6.8083 4.638 4.631 4.638 4.625 4.769 12,748,167 4.6923 -2.46%
2020-06-12 0 6.900 6.900 6.910 6.630 6.920 5,016,860 34,143,901 6.8058 4.756 4.756 4.762 4.569 4.769 7,279,195 4.6906 0.15%
2020-06-11 0 6.890 6.890 6.900 6.850 7.090 8,955,686 62,032,102 6.9266 4.749 4.749 4.756 4.721 4.886 12,994,221 4.7738 -2.82%
2020-06-10 0 7.090 7.090 7.100 7.080 7.260 7,272,984 51,927,255 7.1397 4.886 4.886 4.893 4.880 5.004 10,552,710 4.9208 -1.80%
2020-06-09 0 7.220 7.220 7.230 7.080 7.240 8,207,444 58,898,698 7.1763 4.976 4.976 4.983 4.880 4.990 11,908,562 4.9459 0.28%
2020-06-08 0 7.200 7.180 7.200 7.060 7.200 5,700,100 40,630,512 7.1280 4.962 4.948 4.962 4.866 4.962 8,270,540 4.9127 0.70%
2020-06-05 0 7.150 7.140 7.150 6.970 7.160 3,995,744 28,198,868 7.0572 4.928 4.921 4.928 4.804 4.935 5,797,611 4.8639 0.85%
2020-06-04 0 7.090 7.040 7.090 6.950 7.160 2,693,219 19,007,577 7.0576 4.886 4.852 4.886 4.790 4.935 3,907,717 4.8641 -0.14%
2020-06-03 0 7.100 7.100 7.120 7.080 7.180 6,404,994 45,616,299 7.1220 4.893 4.893 4.907 4.880 4.948 9,293,303 4.9085 -0.70%
2020-06-02 0 7.150 7.140 7.150 7.000 7.170 6,449,793 45,772,872 7.0968 4.928 4.921 4.928 4.824 4.942 9,358,304 4.8912 1.85%
2020-06-01 0 7.020 7.010 7.020 6.770 7.040 9,351,212 64,493,536 6.8968 4.838 4.831 4.838 4.666 4.852 13,568,108 4.7533 1.45%
2020-05-29 0 6.920 6.870 6.920 6.300 6.920 40,099,447 274,488,077 6.8452 4.769 4.735 4.769 4.342 4.769 58,182,151 4.7177 7.45%
2020-05-28 0 6.440 6.410 6.440 6.350 6.620 8,928,183 57,605,277 6.4521 4.438 4.418 4.438 4.376 4.563 12,954,316 4.4468 -2.42%
2020-05-27 0 6.600 6.590 6.600 6.510 6.800 6,592,152 43,621,431 6.6172 4.549 4.542 4.549 4.487 4.687 9,564,860 4.5606 -3.08%
2020-05-26 0 6.810 6.810 6.860 6.650 6.900 9,102,304 62,266,390 6.8407 4.693 4.693 4.728 4.583 4.756 13,206,956 4.7147 3.18%
2020-05-25 0 6.600 6.600 6.610 6.450 6.770 8,152,876 53,550,871 6.5683 4.549 4.549 4.556 4.445 4.666 11,829,387 4.5269 -2.80%
2020-05-22 0 6.790 6.770 6.790 6.710 7.280 12,908,269 89,026,242 6.8968 4.680 4.666 4.680 4.625 5.017 18,729,207 4.7533 -7.99%
2020-05-21 0 7.380 7.380 7.420 7.380 7.500 2,949,341 21,957,704 7.4450 5.086 5.086 5.114 5.086 5.169 4,279,336 5.1311 -1.34%
2020-05-20 0 7.480 7.460 7.480 7.430 7.550 2,945,500 22,010,493 7.4726 5.155 5.141 5.155 5.121 5.204 4,273,763 5.1501 0.13%
2020-05-19 0 7.470 7.460 7.470 7.430 7.570 3,073,394 23,000,555 7.4838 5.148 5.141 5.148 5.121 5.217 4,459,330 5.1578 0.81%
2020-05-18 0 7.410 7.400 7.410 7.330 7.420 2,064,473 15,276,385 7.3997 5.107 5.100 5.107 5.052 5.114 2,995,440 5.0999 0.27%
2020-05-15 0 7.390 7.390 7.400 7.240 7.390 5,082,187 37,282,709 7.3360 5.093 5.093 5.100 4.990 5.093 7,373,981 5.0560 0.96%
2020-05-14 0 7.320 7.300 7.320 7.280 7.460 2,733,865 20,068,637 7.3408 5.045 5.031 5.045 5.017 5.141 3,966,692 5.0593 -2.27%
2020-05-13 0 7.490 7.470 7.490 7.310 7.590 7,292,900 54,413,557 7.4612 5.162 5.148 5.162 5.038 5.231 10,581,607 5.1423 0.94%
2020-05-12 0 7.420 7.390 7.420 7.210 7.460 3,844,900 28,290,019 7.3578 5.114 5.093 5.114 4.969 5.141 5,578,744 5.0710 1.23%
2020-05-11 0 7.330 7.330 7.340 7.230 7.390 2,743,270 20,142,969 7.3427 5.052 5.052 5.059 4.983 5.093 3,980,338 5.0606 0.96%
2020-05-08 0 7.260 7.250 7.260 7.170 7.270 2,622,703 18,984,542 7.2385 5.004 4.997 5.004 4.942 5.011 3,805,402 4.9888 1.11%
2020-05-07 0 7.180 7.170 7.180 7.100 7.200 1,711,808 12,264,344 7.1646 4.948 4.942 4.948 4.893 4.962 2,483,742 4.9378 -0.14%
2020-05-06 0 7.190 7.180 7.190 7.060 7.200 1,648,195 11,812,454 7.1669 4.955 4.948 4.955 4.866 4.962 2,391,443 4.9395 1.84%
2020-05-05 0 7.060 7.060 7.070 6.980 7.090 2,746,813 19,353,324 7.0457 4.866 4.866 4.873 4.811 4.886 3,985,479 4.8560 0.86%
2020-05-04 0 7.000 6.990 7.000 6.960 7.200 4,873,256 34,242,762 7.0267 4.824 4.818 4.824 4.797 4.962 7,070,834 4.8428 -3.58%
2020-04-29 0 7.260 7.260 7.290 7.170 7.350 3,895,785 28,296,312 7.2633 5.004 5.004 5.024 4.942 5.066 5,652,575 5.0059 1.11%
2020-04-28 0 7.180 7.170 7.180 7.030 7.200 2,928,131 20,938,753 7.1509 4.948 4.942 4.948 4.845 4.962 4,248,561 4.9284 2.13%
2020-04-27 0 7.030 7.030 7.060 6.950 7.080 2,001,538 14,092,681 7.0409 4.845 4.845 4.866 4.790 4.880 2,904,124 4.8526 1.01%
2020-04-24 0 6.960 6.960 6.970 6.940 7.120 3,023,382 21,112,424 6.9830 4.797 4.797 4.804 4.783 4.907 4,386,765 4.8128 -1.97%
2020-04-23 0 7.100 7.080 7.100 7.000 7.130 2,493,258 17,635,198 7.0732 4.893 4.880 4.893 4.824 4.914 3,617,584 4.8749 1.72%
2020-04-22 0 6.980 6.980 6.990 6.930 7.050 3,490,995 24,320,145 6.9665 4.811 4.811 4.818 4.776 4.859 5,065,247 4.8014 -0.99%
2020-04-21 0 7.050 7.050 7.070 7.040 7.250 2,795,000 19,837,270 7.0974 4.859 4.859 4.873 4.852 4.997 4,055,395 4.8916 -2.76%
2020-04-20 0 7.250 7.240 7.260 7.220 7.320 1,202,000 8,722,790 7.2569 4.997 4.990 5.004 4.976 5.045 1,744,038 5.0015 -0.28%
2020-04-17 0 7.270 7.260 7.270 7.250 7.370 2,221,345 16,212,631 7.2986 5.011 5.004 5.011 4.997 5.079 3,223,053 5.0302 0.97%
2020-04-16 0 7.200 7.190 7.200 7.020 7.200 1,909,399 13,619,372 7.1328 4.962 4.955 4.962 4.838 4.962 2,770,436 4.9160 0.42%
2020-04-15 0 7.170 7.170 7.190 7.150 7.470 4,074,226 29,780,169 7.3094 4.942 4.942 4.955 4.928 5.148 5,911,484 5.0377 -2.45%
2020-04-14 0 7.350 7.350 7.360 7.220 7.380 4,708,000 34,517,230 7.3316 5.066 5.066 5.073 4.976 5.086 6,831,056 5.0530 0.96%
2020-04-09 0 7.280 7.270 7.280 7.000 7.290 4,884,190 34,922,883 7.1502 5.017 5.011 5.017 4.824 5.024 7,086,698 4.9279 4.30%
2020-04-08 0 6.980 6.960 6.980 6.870 6.980 2,011,293 13,950,096 6.9359 4.811 4.797 4.811 4.735 4.811 2,918,278 4.7802 -0.14%
2020-04-07 0 6.990 6.990 7.000 6.910 7.090 5,826,160 40,737,812 6.9922 4.818 4.818 4.824 4.762 4.886 8,453,446 4.8191 2.19%
2020-04-06 0 6.840 6.830 6.840 6.630 6.900 6,643,501 44,879,047 6.7553 4.714 4.707 4.714 4.569 4.756 9,639,364 4.6558 1.33%
2020-04-03 0 6.750 6.730 6.750 6.700 6.880 4,463,232 30,190,595 6.7643 4.652 4.638 4.652 4.618 4.742 6,475,911 4.6620 -2.03%
2020-04-02 0 6.890 6.880 6.890 6.740 6.980 3,876,624 26,551,717 6.8492 4.749 4.742 4.749 4.645 4.811 5,624,774 4.7205 -0.86%
2020-04-01 0 6.950 6.940 6.950 6.910 7.090 3,653,276 25,540,103 6.9910 4.790 4.783 4.790 4.762 4.886 5,300,708 4.8182 -3.20%
2020-03-31 0 7.180 7.140 7.180 6.900 7.180 5,535,102 39,222,267 7.0861 4.948 4.921 4.948 4.756 4.948 8,031,137 4.8838 4.97%
2020-03-30 0 6.840 6.830 6.840 6.740 7.000 3,343,434 22,767,503 6.8096 4.714 4.707 4.714 4.645 4.824 4,851,144 4.6932 -3.39%
2020-03-27 0 7.080 7.080 7.090 7.040 7.150 3,188,028 22,578,498 7.0823 4.880 4.880 4.886 4.852 4.928 4,625,658 4.8811 0.57%
2020-03-26 0 7.040 7.040 7.060 6.810 7.120 5,366,000 37,601,160 7.0073 4.852 4.852 4.866 4.693 4.907 7,785,779 4.8295 3.07%
2020-03-25 0 6.830 6.820 6.830 6.550 6.950 9,967,568 67,912,471 6.8133 4.707 4.700 4.707 4.514 4.790 14,462,408 4.6958 6.06%
2020-03-24 0 6.440 6.440 6.460 6.320 6.550 7,617,508 49,270,095 6.4680 4.438 4.438 4.452 4.356 4.514 11,052,596 4.4578 1.26%
2020-03-23 0 6.360 6.360 6.420 6.270 6.420 4,613,709 29,292,907 6.3491 4.383 4.383 4.425 4.321 4.425 6,694,245 4.3758 -3.34%
2020-03-20 0 6.580 6.580 6.620 6.400 6.660 5,956,107 39,060,079 6.5580 4.535 4.535 4.563 4.411 4.590 8,641,992 4.5198 3.62%
2020-03-19 0 6.350 6.350 6.370 6.200 6.830 8,760,063 55,848,638 6.3754 4.376 4.376 4.390 4.273 4.707 12,710,382 4.3939 -6.20%
2020-03-18 0 6.770 6.770 6.790 6.770 7.180 8,131,287 56,640,245 6.9657 4.666 4.666 4.680 4.666 4.948 11,798,062 4.8008 -3.70%
2020-03-17 0 7.030 7.030 7.040 7.010 7.180 6,760,829 47,706,363 7.0563 4.845 4.845 4.852 4.831 4.948 9,809,601 4.8632 -1.68%
2020-03-16 0 7.150 7.150 7.170 7.140 7.520 5,513,000 40,069,686 7.2682 4.928 4.928 4.942 4.921 5.183 7,999,068 5.0093 -4.41%
2020-03-13 0 7.480 7.480 7.490 7.070 7.520 8,343,904 61,113,280 7.3243 5.155 5.155 5.162 4.873 5.183 12,106,558 5.0479 -3.11%
2020-03-12 0 7.720 7.720 7.730 7.710 7.960 4,835,100 37,496,355 7.7550 5.321 5.321 5.328 5.314 5.486 7,015,471 5.3448 -3.62%
2020-03-11 0 8.010 7.980 8.010 7.970 8.090 2,967,068 23,812,974 8.0258 5.521 5.500 5.521 5.493 5.576 4,305,057 5.5314 0.13%
2020-03-10 0 8.000 7.990 8.000 7.830 8.040 6,002,367 47,699,618 7.9468 5.514 5.507 5.514 5.396 5.541 8,709,113 5.4770 1.78%
2020-03-09 0 7.860 7.850 7.860 7.800 8.170 10,249,500 81,404,515 7.9423 5.417 5.410 5.417 5.376 5.631 14,871,476 5.4739 -4.15%
2020-03-06 0 8.200 8.200 8.210 8.180 8.340 3,251,019 26,757,918 8.2306 5.651 5.651 5.658 5.638 5.748 4,717,055 5.6726 -2.15%
2020-03-05 0 8.380 8.370 8.380 8.170 8.390 5,931,332 49,250,656 8.3035 5.776 5.769 5.776 5.631 5.782 8,606,045 5.7228 1.95%
2020-03-04 0 8.220 8.210 8.220 8.190 8.300 3,234,200 26,580,350 8.2185 5.665 5.658 5.665 5.645 5.720 4,692,651 5.6643 -0.84%
2020-03-03 0 8.290 8.270 8.290 8.150 8.350 4,282,977 35,236,100 8.2270 5.714 5.700 5.714 5.617 5.755 6,214,370 5.6701 1.34%
2020-03-02 0 8.180 8.170 8.180 8.150 8.390 5,605,276 46,087,913 8.2222 5.638 5.631 5.638 5.617 5.782 8,132,955 5.6668 -2.27%
2020-02-28 0 8.370 8.360 8.370 8.340 8.560 5,350,000 44,889,560 8.3906 5.769 5.762 5.769 5.748 5.900 7,762,564 5.7828 -1.76%
2020-02-27 0 8.520 8.520 8.530 8.500 8.580 2,276,000 19,386,870 8.5180 5.872 5.872 5.879 5.858 5.913 3,302,354 5.8706 -0.35%
2020-02-26 0 8.550 8.550 8.560 8.490 8.580 3,105,150 26,493,128 8.5320 5.893 5.893 5.900 5.851 5.913 4,505,406 5.8803 -0.35%
2020-02-25 0 8.580 8.560 8.580 8.510 8.620 3,160,737 27,069,872 8.5644 5.913 5.900 5.913 5.865 5.941 4,586,060 5.9026 0.47%
2020-02-24 0 8.540 8.530 8.540 8.530 8.680 3,413,000 29,315,700 8.5894 5.886 5.879 5.886 5.879 5.982 4,952,080 5.9199 -1.61%
2020-02-21 0 8.680 8.670 8.680 8.650 8.750 2,816,174 24,423,530 8.6726 5.982 5.975 5.982 5.962 6.031 4,086,118 5.9772 -0.23%
2020-02-20 0 8.700 8.700 8.710 8.680 8.780 2,475,200 21,577,026 8.7173 5.996 5.996 6.003 5.982 6.051 3,591,383 6.0080 -0.46%
2020-02-19 0 8.740 8.730 8.740 8.700 8.810 3,246,407 28,367,538 8.7381 6.024 6.017 6.024 5.996 6.072 4,710,363 6.0224 0.36%
2020-02-18 0 8.960 8.950 8.960 8.900 8.960 3,910,300 34,936,425 8.9345 6.002 5.995 6.002 5.962 6.002 5,837,490 5.9848 0.45%
2020-02-17 0 8.920 8.910 8.920 8.900 8.990 4,620,610 41,251,654 8.9278 5.975 5.968 5.975 5.962 6.022 6,897,876 5.9803 0.00%
2020-02-14 0 8.920 8.920 8.930 8.860 8.950 3,547,229 31,624,058 8.9151 5.975 5.975 5.982 5.935 5.995 5,295,479 5.9719 0.56%
2020-02-13 0 8.870 8.860 8.870 8.860 8.930 5,660,489 50,239,122 8.8754 5.942 5.935 5.942 5.935 5.982 8,450,258 5.9453 0.00%
2020-02-12 0 8.870 8.870 8.880 8.870 8.970 4,437,984 39,521,272 8.9052 5.942 5.942 5.948 5.942 6.009 6,625,242 5.9653 -0.45%
2020-02-11 0 8.910 8.910 8.940 8.850 8.960 3,339,425 29,688,847 8.8904 5.968 5.968 5.989 5.928 6.002 4,985,259 5.9553 0.22%
2020-02-10 0 8.890 8.880 8.890 8.830 8.970 3,561,552 31,574,876 8.8655 5.955 5.948 5.955 5.915 6.009 5,316,861 5.9386 -0.45%
2020-02-07 0 8.930 8.920 8.930 8.900 8.990 4,474,818 39,962,124 8.9304 5.982 5.975 5.982 5.962 6.022 6,680,230 5.9821 -0.56%
2020-02-06 0 8.980 8.980 8.990 8.860 9.000 2,483,000 22,258,980 8.9646 6.015 6.015 6.022 5.935 6.029 3,706,745 6.0050 2.05%
2020-02-05 0 8.800 8.790 8.800 8.780 9.090 9,260,175 82,147,379 8.8710 5.895 5.888 5.895 5.881 6.089 13,824,048 5.9424 -1.12%
2020-02-04 0 8.900 8.900 8.930 8.830 9.020 2,203,600 19,664,438 8.9238 5.962 5.962 5.982 5.915 6.042 3,289,643 5.9777 1.14%
2020-02-03 0 8.800 8.770 8.810 8.710 8.880 6,364,716 55,780,709 8.7641 5.895 5.875 5.901 5.834 5.948 9,501,563 5.8707 -0.90%
2020-01-31 0 8.880 8.870 8.880 8.850 9.010 3,388,176 30,131,886 8.8932 5.948 5.942 5.948 5.928 6.035 5,058,037 5.9572 -0.22%
2020-01-30 0 8.900 8.890 8.900 8.880 9.040 5,656,750 50,630,195 8.9504 5.962 5.955 5.962 5.948 6.056 8,444,677 5.9955 -1.33%
2020-01-29 0 9.020 9.000 9.020 8.880 9.040 5,210,486 46,868,841 8.9951 6.042 6.029 6.042 5.948 6.056 7,778,472 6.0255 -1.85%
2020-01-24 0 9.190 9.180 9.190 9.030 9.210 2,718,100 24,736,363 9.1006 6.156 6.149 6.156 6.049 6.169 4,057,714 6.0961 0.88%
2020-01-23 0 9.110 9.100 9.110 9.010 9.190 5,610,359 51,096,164 9.1075 6.102 6.096 6.102 6.035 6.156 8,375,422 6.1007 -0.87%
2020-01-22 0 9.190 9.190 9.200 9.150 9.320 1,997,269 18,363,626 9.1944 6.156 6.156 6.163 6.129 6.243 2,981,622 6.1589 -0.76%
2020-01-21 0 9.260 9.210 9.260 9.180 9.380 4,950,978 45,915,976 9.2741 6.203 6.169 6.203 6.149 6.283 7,391,065 6.2124 -1.38%
2020-01-20 0 9.390 9.380 9.390 9.300 9.400 4,327,024 40,444,412 9.3469 6.290 6.283 6.290 6.230 6.297 6,459,596 6.2611 0.75%
2020-01-17 0 9.320 9.310 9.320 9.250 9.340 4,787,300 44,486,497 9.2926 6.243 6.236 6.243 6.196 6.256 7,146,719 6.2247 0.43%
2020-01-16 0 9.280 9.260 9.280 9.230 9.300 1,270,132 11,761,853 9.2603 6.216 6.203 6.216 6.183 6.230 1,896,116 6.2031 0.22%
2020-01-15 0 9.260 9.250 9.260 9.230 9.270 2,634,019 24,365,791 9.2504 6.203 6.196 6.203 6.183 6.210 3,932,194 6.1965 -0.11%
2020-01-14 0 9.270 9.260 9.270 9.250 9.310 4,467,000 41,446,727 9.2784 6.210 6.203 6.210 6.196 6.236 6,668,559 6.2152 0.22%
2020-01-13 0 9.250 9.240 9.250 9.190 9.360 2,290,083 21,262,850 9.2848 6.196 6.190 6.196 6.156 6.270 3,418,749 6.2195 0.54%
2020-01-10 0 9.200 9.200 9.210 9.120 9.220 2,075,000 19,045,395 9.1785 6.163 6.163 6.169 6.109 6.176 3,097,663 6.1483 0.11%
2020-01-09 0 9.190 9.190 9.220 9.090 9.240 6,043,112 55,295,234 9.1501 6.156 6.156 6.176 6.089 6.190 9,021,457 6.1293 0.99%
2020-01-08 0 9.100 9.090 9.100 9.030 9.150 2,275,805 20,696,682 9.0942 6.096 6.089 6.096 6.049 6.129 3,397,434 6.0919 0.22%
2020-01-07 0 9.080 9.040 9.080 9.000 9.080 1,927,950 17,437,001 9.0443 6.082 6.056 6.082 6.029 6.082 2,878,139 6.0584 0.55%
2020-01-06 0 9.030 9.010 9.030 8.960 9.040 1,728,000 15,558,755 9.0039 6.049 6.035 6.049 6.002 6.056 2,579,644 6.0314 -0.11%
2020-01-03 0 9.040 9.030 9.040 9.000 9.130 2,258,133 20,398,669 9.0334 6.056 6.049 6.056 6.029 6.116 3,371,053 6.0511 -0.44%
2020-01-02 0 9.080 9.080 9.090 9.050 9.150 1,024,576 9,305,419 9.0822 6.082 6.082 6.089 6.062 6.129 1,529,538 6.0838 -0.11%
2019-12-31 0 9.090 9.050 9.090 9.010 9.150 1,565,177 14,173,580 9.0556 6.089 6.062 6.089 6.035 6.129 2,336,574 6.0660 -0.44%
2019-12-30 0 9.130 9.130 9.140 9.110 9.170 1,300,300 11,882,999 9.1387 6.116 6.116 6.123 6.102 6.143 1,941,152 6.1216 -0.33%
2019-12-27 0 9.160 9.160 9.170 9.090 9.170 1,815,656 16,555,195 9.1180 6.136 6.136 6.143 6.089 6.143 2,710,501 6.1078 0.00%
2019-12-24 0 9.160 9.150 9.160 9.070 9.160 547,980 4,996,599 9.1182 6.136 6.129 6.136 6.076 6.136 818,052 6.1079 0.00%
2019-12-23 0 9.160 9.150 9.160 9.000 9.170 1,931,172 17,568,242 9.0972 6.136 6.129 6.136 6.029 6.143 2,882,949 6.0938 1.55%
2019-12-20 0 9.020 9.010 9.020 8.900 9.030 3,532,040 31,737,026 8.9855 6.042 6.035 6.042 5.962 6.049 5,272,804 6.0190 1.23%
2019-12-19 0 8.910 8.910 8.920 8.900 8.950 2,367,300 21,098,266 8.9124 5.968 5.968 5.975 5.962 5.995 3,534,023 5.9700 -0.34%
2019-12-18 0 8.940 8.930 8.940 8.920 8.980 4,043,870 36,129,137 8.9343 5.989 5.982 5.989 5.975 6.015 6,036,890 5.9847 0.00%
2019-12-17 0 8.940 8.930 8.940 8.940 8.990 1,872,000 16,759,145 8.9525 5.989 5.982 5.989 5.989 6.022 2,794,614 5.9969 0.22%
2019-12-16 0 8.920 8.920 8.940 8.920 8.990 2,886,428 25,805,497 8.9403 5.975 5.975 5.989 5.975 6.022 4,309,003 5.9887 -0.11%
2019-12-13 0 8.930 8.920 8.930 8.910 8.960 3,359,455 30,019,893 8.9359 5.982 5.975 5.982 5.968 6.002 5,015,161 5.9858 0.34%
2019-12-12 0 8.900 8.900 8.910 8.890 8.930 2,412,457 21,493,284 8.9093 5.962 5.962 5.968 5.955 5.982 3,601,435 5.9680 -0.22%
2019-12-11 0 8.920 8.920 8.930 8.900 9.000 3,175,498 28,335,354 8.9231 5.975 5.975 5.982 5.962 6.029 4,740,541 5.9772 -0.89%
2019-12-10 0 9.000 8.990 9.000 8.900 9.030 1,596,026 14,326,980 8.9767 6.029 6.022 6.029 5.962 6.049 2,382,627 6.0131 0.22%
2019-12-09 0 8.980 8.980 8.990 8.950 9.090 2,198,000 19,771,759 8.9953 6.015 6.015 6.022 5.995 6.089 3,281,283 6.0256 -0.66%
2019-12-06 0 9.040 9.030 9.040 8.920 9.070 1,136,928 10,256,569 9.0213 6.056 6.049 6.056 5.975 6.076 1,697,262 6.0430 -0.11%
2019-12-05 0 9.050 9.030 9.050 8.980 9.120 1,707,700 15,431,158 9.0362 6.062 6.049 6.062 6.015 6.109 2,549,339 6.0530 0.89%
2019-12-04 0 8.970 8.950 8.970 8.940 9.030 1,657,000 14,878,825 8.9794 6.009 5.995 6.009 5.989 6.049 2,473,652 6.0149 -0.44%
2019-12-03 0 9.010 9.000 9.010 8.820 9.050 2,821,000 25,315,782 8.9740 6.035 6.029 6.035 5.908 6.062 4,211,329 6.0114 -0.11%
2019-12-02 0 9.020 9.020 9.030 8.990 9.090 1,968,000 17,752,600 9.0206 6.042 6.042 6.049 6.022 6.089 2,937,928 6.0426 -0.77%
2019-11-29 0 9.090 9.070 9.090 9.040 9.190 1,892,699 17,186,862 9.0806 6.089 6.076 6.089 6.056 6.156 2,825,515 6.0827 -0.98%
2019-11-28 0 9.180 9.170 9.180 9.130 9.210 1,209,000 11,098,670 9.1800 6.149 6.143 6.149 6.116 6.169 1,804,855 6.1493 0.44%
2019-11-27 0 9.140 9.140 9.160 9.050 9.170 1,113,000 10,145,420 9.1154 6.123 6.123 6.136 6.062 6.143 1,661,542 6.1060 0.99%
2019-11-26 0 9.050 9.050 9.100 9.050 9.210 2,246,600 20,392,095 9.0769 6.062 6.062 6.096 6.062 6.169 3,353,836 6.0802 -0.22%
2019-11-25 0 9.070 9.070 9.090 9.010 9.220 3,371,000 30,713,580 9.1111 6.076 6.076 6.089 6.035 6.176 5,032,396 6.1032 0.22%
2019-11-22 0 9.050 9.040 9.050 9.000 9.050 1,084,000 9,770,160 9.0131 6.062 6.056 6.062 6.029 6.062 1,618,249 6.0375 0.44%
2019-11-21 0 9.010 9.010 9.050 8.940 9.130 1,403,300 12,638,849 9.0065 6.035 6.035 6.062 5.989 6.116 2,094,916 6.0331 -1.31%
2019-11-20 0 9.130 9.100 9.130 9.050 9.190 1,456,000 13,241,625 9.0945 6.116 6.096 6.116 6.062 6.156 2,173,589 6.0921 0.66%
2019-11-19 0 9.070 9.040 9.070 9.000 9.090 2,037,000 18,436,130 9.0506 6.076 6.056 6.076 6.029 6.089 3,040,935 6.0627 0.22%
2019-11-18 0 9.050 9.030 9.050 8.940 9.100 1,855,867 16,727,407 9.0133 6.062 6.049 6.062 5.989 6.096 2,770,530 6.0376 1.00%
2019-11-15 0 8.960 8.960 8.970 8.860 9.100 3,838,963 34,298,617 8.9343 6.002 6.002 6.009 5.935 6.096 5,730,994 5.9848 -0.88%
2019-11-14 0 9.040 9.010 9.040 8.990 9.140 2,464,000 22,236,234 9.0244 6.056 6.035 6.056 6.022 6.123 3,678,381 6.0451 0.00%
2019-11-13 0 9.040 9.030 9.040 8.950 9.180 3,571,080 32,174,281 9.0097 6.056 6.049 6.056 5.995 6.149 5,331,085 6.0352 -1.53%
2019-11-12 0 9.180 9.160 9.180 9.150 9.370 2,558,700 23,490,346 9.1806 6.149 6.136 6.149 6.129 6.277 3,819,754 6.1497 -0.54%
2019-11-11 0 9.230 9.230 9.240 9.160 9.490 4,005,298 37,044,388 9.2488 6.183 6.183 6.190 6.136 6.357 5,979,307 6.1954 -1.81%
2019-11-08 0 9.400 9.400 9.410 9.350 9.520 3,035,995 28,596,378 9.4191 6.297 6.297 6.303 6.263 6.377 4,532,284 6.3095 -0.53%
2019-11-07 0 9.450 9.440 9.450 9.420 9.490 2,772,479 26,191,782 9.4471 6.330 6.323 6.330 6.310 6.357 4,138,894 6.3282 0.21%
2019-11-06 0 9.430 9.430 9.440 9.430 9.610 2,975,000 28,166,858 9.4679 6.317 6.317 6.323 6.317 6.437 4,441,227 6.3421 -0.95%
2019-11-05 0 9.520 9.510 9.520 9.320 9.520 3,856,068 36,362,078 9.4298 6.377 6.370 6.377 6.243 6.377 5,756,529 6.3167 1.60%
2019-11-04 0 9.370 9.360 9.370 9.270 9.370 1,373,281 12,829,766 9.3424 6.277 6.270 6.277 6.210 6.277 2,050,102 6.2581 1.30%
2019-11-01 0 9.250 9.250 9.260 9.170 9.260 2,082,400 19,219,580 9.2295 6.196 6.196 6.203 6.143 6.203 3,108,710 6.1825 0.54%
2019-10-31 0 9.200 9.200 9.210 9.200 9.250 1,863,066 17,166,064 9.2139 6.163 6.163 6.169 6.163 6.196 2,781,277 6.1720 0.22%
2019-10-30 0 9.180 9.180 9.190 9.180 9.290 1,424,900 13,130,319 9.2149 6.149 6.149 6.156 6.149 6.223 2,127,161 6.1727 -0.22%
2019-10-29 0 9.200 9.200 9.220 9.180 9.330 3,024,000 27,883,660 9.2208 6.163 6.163 6.176 6.149 6.250 4,514,377 6.1766 -1.08%
2019-10-28 0 9.300 9.300 9.310 9.290 9.380 4,556,000 42,520,510 9.3329 6.230 6.230 6.236 6.223 6.283 6,801,423 6.2517 -0.21%
2019-10-25 0 9.320 9.310 9.320 9.250 9.350 2,622,442 24,417,735 9.3111 6.243 6.236 6.243 6.196 6.263 3,914,911 6.2371 0.87%
2019-10-24 0 9.240 9.220 9.240 9.120 9.300 1,964,100 18,111,869 9.2215 6.190 6.176 6.190 6.109 6.230 2,932,106 6.1771 1.76%
2019-10-23 0 9.080 9.080 9.100 9.080 9.200 1,082,751 9,869,751 9.1154 6.082 6.082 6.096 6.082 6.163 1,616,384 6.1061 -0.66%
2019-10-22 0 9.140 9.130 9.140 9.100 9.170 993,000 9,070,190 9.1341 6.123 6.116 6.123 6.096 6.143 1,482,400 6.1186 0.22%
2019-10-21 0 9.120 9.100 9.120 9.010 9.120 3,604,000 32,736,998 9.0835 6.109 6.096 6.109 6.035 6.109 5,380,230 6.0847 1.22%
2019-10-18 0 9.010 9.010 9.020 8.990 9.160 2,219,000 20,054,645 9.0377 6.035 6.035 6.042 6.022 6.136 3,312,633 6.0540 -0.99%
2019-10-17 0 9.100 9.090 9.100 9.070 9.160 3,704,632 33,788,841 9.1207 6.096 6.089 6.096 6.076 6.136 5,530,458 6.1096 0.00%
2019-10-16 0 9.100 9.090 9.100 8.930 9.100 3,306,562 29,884,973 9.0381 6.096 6.089 6.096 5.982 6.096 4,936,200 6.0542 2.82%
2019-10-15 0 8.850 8.850 8.880 8.830 8.940 1,873,199 16,610,003 8.8672 5.928 5.928 5.948 5.915 5.989 2,796,404 5.9398 -0.90%
2019-10-14 0 8.930 8.920 8.930 8.900 9.080 1,919,087 17,179,638 8.9520 5.982 5.975 5.982 5.962 6.082 2,864,908 5.9966 -0.67%
2019-10-11 0 8.990 8.980 8.990 8.700 9.040 3,770,799 33,695,733 8.9360 6.022 6.015 6.022 5.828 6.056 5,629,236 5.9858 3.33%
2019-10-10 0 8.700 8.700 8.710 8.700 8.780 3,652,984 31,880,400 8.7272 5.828 5.828 5.834 5.828 5.881 5,453,356 5.8460 -0.80%
2019-10-09 0 8.770 8.760 8.770 8.740 8.930 4,139,378 36,303,351 8.7702 5.875 5.868 5.875 5.855 5.982 6,179,469 5.8748 -0.68%
2019-10-08 0 8.830 8.830 8.840 8.760 8.980 9,101,500 80,479,944 8.8425 5.915 5.915 5.922 5.868 6.015 13,587,170 5.9232 -2.43%
2019-10-04 0 9.050 9.040 9.050 8.930 9.150 3,449,518 31,164,208 9.0344 6.062 6.056 6.062 5.982 6.129 5,149,611 6.0518 0.67%
2019-10-03 0 8.990 8.970 8.990 8.890 8.990 3,037,600 27,094,142 8.9196 6.022 6.009 6.022 5.955 6.022 4,534,680 5.9749 0.67%
2019-10-02 0 8.930 8.920 8.930 8.860 9.000 3,835,860 34,153,655 8.9038 5.982 5.975 5.982 5.935 6.029 5,726,362 5.9643 -0.45%
2019-09-30 0 8.970 8.970 8.990 8.970 9.080 2,734,350 24,638,701 9.0108 6.009 6.009 6.022 6.009 6.082 4,081,973 6.0360 -0.99%
2019-09-27 0 9.060 9.060 9.070 8.970 9.110 2,463,700 22,293,495 9.0488 6.069 6.069 6.076 6.009 6.102 3,677,933 6.0614 1.00%
2019-09-26 0 8.970 8.970 8.990 8.950 9.060 2,020,712 18,159,834 8.9868 6.009 6.009 6.022 5.995 6.069 3,016,619 6.0199 -0.55%
2019-09-25 0 9.020 9.010 9.020 9.000 9.080 1,312,000 11,835,230 9.0208 6.042 6.035 6.042 6.029 6.082 1,958,619 6.0426 -0.88%
2019-09-24 0 9.100 9.080 9.100 9.080 9.150 2,216,000 20,174,760 9.1041 6.096 6.082 6.096 6.082 6.129 3,308,155 6.0985 -0.33%
2019-09-23 0 9.130 9.130 9.140 9.120 9.240 1,818,366 16,663,186 9.1638 6.116 6.116 6.123 6.109 6.190 2,714,547 6.1385 -0.87%
2019-09-20 0 9.210 9.210 9.240 9.210 9.290 4,181,367 38,676,011 9.2496 6.169 6.169 6.190 6.169 6.223 6,242,152 6.1959 -0.43%
2019-09-19 0 9.250 9.250 9.270 9.200 9.280 2,321,000 21,478,895 9.2542 6.196 6.196 6.210 6.163 6.216 3,464,904 6.1990 0.22%
2019-09-18 0 9.230 9.220 9.230 9.130 9.260 2,059,331 18,954,316 9.2041 6.183 6.176 6.183 6.116 6.203 3,074,271 6.1655 0.98%
2019-09-17 0 9.140 9.130 9.140 9.080 9.200 1,583,926 14,465,664 9.1328 6.123 6.116 6.123 6.082 6.163 2,364,563 6.1177 -0.22%
2019-09-16 0 9.160 9.160 9.180 9.140 9.290 1,319,000 12,121,410 9.1898 6.136 6.136 6.149 6.123 6.223 1,969,069 6.1559 -0.97%
2019-09-13 0 9.250 9.250 9.270 9.230 9.300 1,682,000 15,576,526 9.2607 6.196 6.196 6.210 6.183 6.230 2,510,973 6.2034 -0.54%
2019-09-12 0 9.300 9.280 9.300 9.250 9.330 2,652,200 24,623,744 9.2843 6.230 6.216 6.230 6.196 6.250 3,959,336 6.2192 0.54%
2019-09-11 0 9.250 9.240 9.250 9.050 9.300 4,153,500 38,302,700 9.2218 6.196 6.190 6.196 6.062 6.230 6,200,551 6.1773 1.98%
2019-09-10 0 9.070 9.060 9.070 8.990 9.140 2,414,000 21,852,490 9.0524 6.076 6.069 6.076 6.022 6.123 3,603,739 6.0638 1.00%
2019-09-09 0 8.980 8.970 8.980 8.960 9.330 4,569,000 41,467,545 9.0758 6.015 6.009 6.015 6.002 6.250 6,820,830 6.0795 -3.75%
2019-09-06 0 9.330 9.320 9.330 9.100 9.330 4,146,366 38,425,800 9.2673 6.250 6.243 6.250 6.096 6.250 6,189,901 6.2078 1.86%
2019-09-05 0 9.160 9.150 9.160 9.050 9.340 6,298,583 57,552,436 9.1374 6.136 6.129 6.136 6.062 6.256 9,402,837 6.1208 -1.93%
2019-09-04 0 9.340 9.340 9.350 8.700 9.350 9,287,323 84,501,126 9.0985 6.256 6.256 6.263 5.828 6.263 13,864,576 6.0948 7.11%
2019-09-03 0 8.720 8.720 8.730 8.680 8.860 3,211,000 28,078,610 8.7445 5.841 5.841 5.848 5.814 5.935 4,793,540 5.8576 -1.13%
2019-09-02 0 8.820 8.810 8.820 8.760 8.950 4,241,000 37,460,500 8.8329 5.908 5.901 5.908 5.868 5.995 6,331,175 5.9168 -2.00%
2019-08-30 0 9.000 8.990 9.000 8.970 9.200 3,082,461 27,812,521 9.0228 6.029 6.022 6.029 6.009 6.163 4,601,651 6.0440 -1.42%
2019-08-29 0 9.130 9.120 9.130 9.070 9.220 2,403,142 21,922,115 9.1223 6.116 6.109 6.116 6.076 6.176 3,587,529 6.1106 -0.87%
2019-08-28 0 9.210 9.180 9.210 9.050 9.230 3,238,651 29,674,589 9.1626 6.169 6.149 6.169 6.062 6.183 4,834,819 6.1377 1.99%
2019-08-27 0 9.030 9.030 9.050 9.020 9.190 3,177,550 28,794,250 9.0618 6.049 6.049 6.062 6.042 6.156 4,743,604 6.0701 -1.31%
2019-08-26 0 9.150 9.120 9.150 8.960 9.260 6,325,000 57,424,904 9.0790 6.129 6.109 6.129 6.002 6.203 9,442,273 6.0817 -2.24%
2019-08-23 0 9.360 9.350 9.360 9.350 9.430 2,088,000 19,566,703 9.3710 6.270 6.263 6.270 6.263 6.317 3,117,070 6.2773 -0.21%
2019-08-22 0 9.380 9.380 9.390 9.350 9.660 5,516,000 51,953,632 9.4187 6.283 6.283 6.290 6.263 6.471 8,234,558 6.3092 -2.49%
2019-08-21 0 9.620 9.610 9.620 9.570 9.950 4,012,250 38,742,371 9.6560 6.444 6.437 6.444 6.411 6.665 5,989,686 6.4682 -1.74%
2019-08-20 0 9.790 9.780 9.790 9.750 9.910 3,056,000 29,976,430 9.8090 6.558 6.551 6.558 6.531 6.638 4,562,148 6.5707 -1.31%
2019-08-19 0 9.920 9.890 9.920 9.800 9.930 4,688,100 46,379,203 9.8930 6.645 6.625 6.645 6.565 6.652 6,998,628 6.6269 0.40%
2019-08-16 0 9.880 9.840 9.880 9.470 9.960 7,615,977 74,713,881 9.8102 6.618 6.591 6.618 6.344 6.672 11,369,508 6.5714 3.89%
2019-08-15 0 9.510 9.490 9.510 9.160 9.540 6,650,700 62,610,606 9.4141 6.370 6.357 6.370 6.136 6.390 9,928,495 6.3062 1.93%
2019-08-14 0 9.330 9.320 9.330 9.270 9.490 3,925,100 36,643,892 9.3358 6.250 6.243 6.250 6.210 6.357 5,859,584 6.2537 0.86%
2019-08-13 0 9.250 9.230 9.250 9.210 9.600 6,783,000 63,160,680 9.3116 6.196 6.183 6.196 6.169 6.431 10,125,999 6.2375 -2.62%
2019-08-12 0 9.760 9.750 9.760 9.720 9.950 5,297,000 51,885,150 9.7952 6.363 6.356 6.363 6.337 6.487 8,125,155 6.3857 -1.81%
2019-08-09 0 9.940 9.940 9.950 9.920 10.02 2,816,851 28,024,972 9.9490 6.480 6.480 6.487 6.467 6.532 4,320,814 6.4860 -0.50%
2019-08-08 0 9.990 9.990 10.02 9.920 10.04 4,641,300 46,379,035 9.9927 6.513 6.513 6.532 6.467 6.545 7,119,366 6.5145 -0.50%
2019-08-07 0 10.04 10.02 10.04 9.800 10.06 4,535,910 45,353,162 9.9987 6.545 6.532 6.545 6.389 6.558 6,957,707 6.5184 2.45%
2019-08-06 0 9.800 9.800 9.830 9.640 9.880 7,475,010 72,865,283 9.7479 6.389 6.389 6.408 6.285 6.441 11,466,040 6.3549 -1.11%
2019-08-05 0 9.910 9.900 9.910 9.800 10.12 8,454,826 83,774,521 9.9085 6.461 6.454 6.461 6.389 6.597 12,968,996 6.4596 -1.49%
2019-08-02 0 10.06 10.06 10.10 10.02 10.18 8,268,000 83,320,833 10.078 6.558 6.558 6.584 6.532 6.637 12,682,421 6.5698 -0.98%
2019-08-01 0 10.16 10.16 10.18 10.12 10.26 4,492,100 45,832,964 10.203 6.624 6.624 6.637 6.597 6.689 6,890,506 6.6516 -0.97%
2019-07-31 0 10.26 10.26 10.28 10.24 10.34 2,709,900 27,877,018 10.287 6.689 6.689 6.702 6.676 6.741 4,156,760 6.7064 -0.58%
2019-07-30 0 10.32 10.32 10.34 10.32 10.40 3,732,890 38,621,046 10.346 6.728 6.728 6.741 6.728 6.780 5,725,941 6.7449 -0.19%
2019-07-29 0 10.34 10.32 10.34 10.22 10.58 8,729,381 89,951,793 10.305 6.741 6.728 6.741 6.663 6.897 13,390,141 6.7178 -1.34%
2019-07-26 0 10.48 10.48 10.50 10.46 10.56 3,500,000 36,725,420 10.493 6.832 6.832 6.845 6.819 6.884 5,368,707 6.8406 -0.57%
2019-07-25 0 10.54 10.54 10.56 10.50 10.70 4,071,141 42,988,108 10.559 6.871 6.871 6.884 6.845 6.976 6,244,790 6.8838 -1.13%
2019-07-24 0 10.66 10.64 10.66 10.60 10.72 4,233,497 45,133,402 10.661 6.950 6.936 6.950 6.910 6.989 6,493,830 6.9502 -0.56%
2019-07-23 0 10.72 10.70 10.72 10.66 10.76 3,381,110 36,190,677 10.704 6.989 6.976 6.989 6.950 7.015 5,186,340 6.9781 0.19%
2019-07-22 0 10.70 10.70 10.72 10.70 10.80 3,047,000 32,711,680 10.736 6.976 6.976 6.989 6.976 7.041 4,673,843 6.9989 -0.93%
2019-07-19 0 10.80 10.80 10.82 10.80 10.88 3,498,500 37,944,100 10.846 7.041 7.041 7.054 7.041 7.093 5,366,407 7.0707 0.00%
2019-07-18 0 10.80 10.78 10.80 10.76 10.88 3,201,100 34,545,348 10.792 7.041 7.028 7.041 7.015 7.093 4,910,220 7.0354 -0.74%
2019-07-17 0 10.88 10.86 10.88 10.86 10.90 1,333,500 14,507,742 10.879 7.093 7.080 7.093 7.080 7.106 2,045,478 7.0926 0.00%
2019-07-16 0 10.88 10.88 10.90 10.88 10.96 2,130,100 23,217,690 10.900 7.093 7.093 7.106 7.093 7.145 3,267,395 7.1059 -0.37%
2019-07-15 0 10.92 10.92 10.94 10.88 11.04 3,946,100 43,210,264 10.950 7.119 7.119 7.132 7.093 7.197 6,052,987 7.1387 -0.91%
2019-07-12 0 11.02 11.02 11.04 10.96 11.08 2,064,636 22,721,666 11.005 7.184 7.184 7.197 7.145 7.223 3,166,979 7.1746 0.00%
2019-07-11 0 11.02 11.00 11.02 10.96 11.14 3,458,100 38,167,853 11.037 7.184 7.171 7.184 7.145 7.262 5,304,436 7.1955 0.55%
2019-07-10 0 10.96 10.94 10.96 10.90 11.10 3,653,000 40,026,860 10.957 7.145 7.132 7.145 7.106 7.236 5,603,397 7.1433 -1.08%
2019-07-09 0 11.08 11.04 11.08 11.02 11.10 1,602,800 17,719,108 11.055 7.223 7.197 7.223 7.184 7.236 2,458,561 7.2071 0.18%
2019-07-08 0 11.06 11.06 11.08 10.98 11.24 2,662,369 29,407,048 11.045 7.210 7.210 7.223 7.158 7.328 4,083,851 7.2008 -1.60%
2019-07-05 0 11.24 11.24 11.26 11.20 11.32 1,659,844 18,665,794 11.246 7.328 7.328 7.341 7.302 7.380 2,546,062 7.3312 -0.35%
2019-07-04 0 11.28 11.22 11.28 11.04 11.28 2,376,360 26,601,873 11.194 7.354 7.315 7.354 7.197 7.354 3,645,138 7.2979 1.08%
2019-07-03 0 11.16 11.14 11.16 10.90 11.20 2,651,000 29,327,220 11.063 7.275 7.262 7.275 7.106 7.302 4,066,412 7.2121 2.01%
2019-07-02 0 10.94 10.88 10.94 10.76 11.00 4,071,500 44,222,628 10.862 7.132 7.093 7.132 7.015 7.171 6,245,341 7.0809 1.86%
2019-06-28 0 10.74 10.72 10.74 10.74 10.94 2,739,000 29,612,128 10.811 7.002 6.989 7.002 7.002 7.132 4,201,397 7.0482 -0.74%
2019-06-27 0 10.82 10.82 10.86 10.82 10.94 1,820,200 19,779,208 10.867 7.054 7.054 7.080 7.054 7.132 2,792,035 7.0842 -0.37%
2019-06-26 0 10.86 10.84 10.86 10.78 10.92 2,069,150 22,476,704 10.863 7.080 7.067 7.080 7.028 7.119 3,173,903 7.0817 -0.18%
2019-06-25 0 10.88 10.86 10.88 10.70 10.88 2,225,891 24,084,384 10.820 7.093 7.080 7.093 6.976 7.093 3,414,331 7.0539 0.55%
2019-06-24 0 10.82 10.80 10.82 10.68 10.84 1,657,250 17,834,016 10.761 7.054 7.041 7.054 6.963 7.067 2,542,083 7.0155 1.31%
2019-06-21 0 10.68 10.68 10.70 10.68 10.80 2,911,226 31,202,422 10.718 6.963 6.963 6.976 6.963 7.041 4,465,577 6.9873 -0.93%
2019-06-20 0 10.78 10.76 10.78 10.50 10.80 3,702,657 39,520,061 10.673 7.028 7.015 7.028 6.845 7.041 5,679,566 6.9583 2.08%
2019-06-19 0 10.56 10.56 10.58 10.50 10.66 2,350,000 24,818,320 10.561 6.884 6.884 6.897 6.845 6.950 3,604,704 6.8850 -0.56%
2019-06-18 0 10.62 10.60 10.62 10.50 10.66 1,410,843 14,935,431 10.586 6.923 6.910 6.923 6.845 6.950 2,164,115 6.9014 0.19%
2019-06-17 0 10.60 10.60 10.62 10.58 10.70 1,003,400 10,674,200 10.638 6.910 6.910 6.923 6.897 6.976 1,539,132 6.9352 0.19%
2019-06-14 0 10.58 10.58 10.60 10.56 10.64 1,208,000 12,795,520 10.592 6.897 6.897 6.910 6.884 6.936 1,852,971 6.9054 -0.38%
2019-06-13 0 10.62 10.62 10.64 10.50 10.66 1,635,000 17,285,010 10.572 6.923 6.923 6.936 6.845 6.950 2,507,953 6.8921 -0.19%
2019-06-12 0 10.64 10.64 10.66 10.60 10.74 2,100,000 22,410,326 10.672 6.936 6.936 6.950 6.910 7.002 3,221,224 6.9571 -0.93%
2019-06-11 0 10.74 10.74 10.78 10.66 10.80 4,072,000 43,848,920 10.768 7.002 7.002 7.028 6.950 7.041 6,246,108 7.0202 0.56%
2019-06-10 0 10.68 10.66 10.68 10.60 10.70 3,263,549 34,834,224 10.674 6.963 6.950 6.963 6.910 6.976 5,006,011 6.9585 0.19%
2019-06-06 0 10.66 10.66 10.68 10.60 10.70 1,721,500 18,346,000 10.657 6.950 6.950 6.963 6.910 6.976 2,640,637 6.9476 0.19%
2019-06-05 0 10.64 10.64 10.66 10.40 10.66 4,206,960 44,561,477 10.592 6.936 6.936 6.950 6.780 6.950 6,453,125 6.9054 1.92%
2019-06-04 0 10.44 10.42 10.44 10.24 10.44 4,254,500 43,955,617 10.332 6.806 6.793 6.806 6.676 6.806 6,526,047 6.7354 1.75%
2019-06-03 0 10.26 10.26 10.28 10.20 10.38 4,729,000 48,580,460 10.273 6.689 6.689 6.702 6.650 6.767 7,253,891 6.6972 -0.58%
2019-05-31 0 10.32 10.32 10.34 10.28 10.48 3,732,494 38,635,301 10.351 6.728 6.728 6.741 6.702 6.832 5,725,334 6.7481 -1.15%
2019-05-30 0 10.44 10.44 10.48 10.36 10.58 2,797,371 29,223,708 10.447 6.806 6.806 6.832 6.754 6.897 4,290,933 6.8106 -1.32%
2019-05-29 0 10.58 10.56 10.58 10.42 10.62 2,757,000 29,065,425 10.542 6.897 6.884 6.897 6.793 6.923 4,229,007 6.8729 1.34%
2019-05-28 0 10.44 10.44 10.46 10.40 10.74 3,311,000 34,776,129 10.503 6.806 6.806 6.819 6.780 7.002 5,078,797 6.8473 -1.88%
2019-05-27 0 10.64 10.64 10.66 10.60 10.72 1,241,000 13,230,900 10.662 6.936 6.936 6.950 6.910 6.989 1,903,590 6.9505 -0.19%
2019-05-24 0 10.66 10.64 10.66 10.64 10.88 1,509,800 16,182,156 10.718 6.950 6.936 6.950 6.936 7.093 2,315,907 6.9874 -1.84%
2019-05-23 0 10.86 10.82 10.86 10.70 10.86 3,329,400 35,907,616 10.785 7.080 7.054 7.080 6.976 7.080 5,107,021 7.0310 0.37%
2019-05-22 0 10.82 10.80 10.82 10.78 10.86 1,506,000 16,284,980 10.813 7.054 7.041 7.054 7.028 7.080 2,310,078 7.0495 -0.18%
2019-05-21 0 10.84 10.82 10.84 10.70 10.84 2,274,626 24,568,080 10.801 7.067 7.054 7.067 6.976 7.067 3,489,086 7.0414 0.74%
2019-05-20 0 10.76 10.70 10.76 10.68 10.88 5,071,220 54,353,026 10.718 7.015 6.976 7.015 6.963 7.093 7,778,827 6.9873 0.75%
2019-05-17 0 10.68 10.68 10.72 10.52 10.76 3,710,578 39,686,128 10.695 6.963 6.963 6.989 6.858 7.015 5,691,716 6.9726 1.71%
2019-05-16 0 10.50 10.50 10.52 10.32 10.56 5,775,405 60,204,483 10.424 6.845 6.845 6.858 6.728 6.884 8,858,988 6.7959 1.35%
2019-05-15 0 10.36 10.34 10.38 10.32 10.40 1,749,627 18,147,525 10.372 6.754 6.741 6.767 6.728 6.780 2,683,782 6.7619 0.39%
2019-05-14 0 10.32 10.30 10.32 10.14 10.34 3,053,627 31,315,018 10.255 6.728 6.715 6.728 6.611 6.741 4,684,009 6.6855 0.58%
2019-05-10 0 10.26 10.24 10.26 10.20 10.32 1,362,304 13,978,048 10.261 6.689 6.676 6.689 6.650 6.728 2,089,660 6.6891 0.20%
2019-05-09 0 10.24 10.22 10.24 10.20 10.32 2,455,005 25,158,881 10.248 6.676 6.663 6.676 6.650 6.728 3,765,772 6.6809 -0.58%
2019-05-08 0 10.30 10.28 10.30 10.16 10.32 2,089,655 21,487,843 10.283 6.715 6.702 6.715 6.624 6.728 3,205,356 6.7037 0.39%
2019-05-07 0 10.26 10.24 10.28 10.20 10.28 5,156,354 52,848,680 10.249 6.689 6.676 6.702 6.650 6.702 7,909,416 6.6817 0.59%
2019-05-06 0 10.20 10.16 10.20 10.10 10.26 1,942,047 19,754,299 10.172 6.650 6.624 6.650 6.584 6.689 2,978,938 6.6313 -0.58%
2019-05-03 0 10.26 10.24 10.26 10.20 10.28 1,735,752 17,798,247 10.254 6.689 6.676 6.689 6.650 6.702 2,662,498 6.6848 0.39%
2019-05-02 0 10.22 10.22 10.24 10.10 10.26 5,526,030 56,268,224 10.182 6.663 6.663 6.676 6.584 6.689 8,476,468 6.6382 0.59%
2019-04-30 0 10.16 10.14 10.16 10.06 10.18 2,588,011 26,215,850 10.130 6.624 6.611 6.624 6.558 6.637 3,969,792 6.6038 0.00%
2019-04-29 0 10.16 10.14 10.16 10.10 10.16 776,000 7,878,040 10.152 6.624 6.611 6.624 6.584 6.624 1,190,319 6.6184 0.40%
2019-04-26 0 10.12 10.10 10.12 10.04 10.16 1,187,254 11,993,995 10.102 6.597 6.584 6.597 6.545 6.624 1,821,148 6.5860 0.00%
2019-04-25 0 10.12 10.12 10.14 10.00 10.16 2,648,500 26,776,010 10.110 6.597 6.597 6.611 6.519 6.624 4,062,578 6.5909 1.20%
2019-04-24 0 10.00 10.00 10.02 9.920 10.00 1,586,001 15,821,509 9.9757 6.519 6.519 6.532 6.467 6.519 2,432,793 6.5034 0.81%
2019-04-23 0 9.920 9.920 9.950 9.920 9.960 1,749,154 17,379,663 9.9360 6.467 6.467 6.487 6.467 6.493 2,683,056 6.4776 -0.40%
2019-04-18 0 9.960 9.950 9.960 9.920 9.990 1,720,133 17,112,679 9.9485 6.493 6.487 6.493 6.467 6.513 2,638,540 6.4857 0.50%
2019-04-17 0 9.910 9.910 9.930 9.910 10.06 3,720,000 37,041,155 9.9573 6.461 6.461 6.474 6.461 6.558 5,706,169 6.4914 -1.49%
2019-04-16 0 10.06 10.04 10.06 9.960 10.08 2,817,200 28,209,021 10.013 6.558 6.545 6.558 6.493 6.571 4,321,349 6.5278 0.60%
2019-04-15 0 10.00 9.990 10.00 9.980 10.16 3,220,983 32,354,672 10.045 6.519 6.513 6.519 6.506 6.624 4,940,719 6.5486 -0.79%
2019-04-12 0 10.08 10.06 10.08 10.04 10.14 3,030,512 30,580,600 10.091 6.571 6.558 6.571 6.545 6.611 4,648,552 6.5785 -0.79%
2019-04-11 0 10.16 10.14 10.16 10.12 10.26 1,494,268 15,187,793 10.164 6.624 6.611 6.624 6.597 6.689 2,292,082 6.6262 0.00%
2019-04-10 0 10.16 10.16 10.18 10.14 10.26 1,935,671 19,685,141 10.170 6.624 6.624 6.637 6.611 6.689 2,969,157 6.6299 -0.59%
2019-04-09 0 10.22 10.20 10.22 10.18 10.34 2,231,761 22,856,771 10.242 6.663 6.650 6.663 6.637 6.741 3,423,335 6.6768 -0.97%
2019-04-08 0 10.32 10.32 10.34 10.32 10.38 1,922,335 19,860,043 10.331 6.728 6.728 6.741 6.728 6.767 2,948,701 6.7352 0.00%
2019-04-04 0 10.32 10.32 10.34 10.30 10.38 3,036,000 31,420,600 10.349 6.728 6.728 6.741 6.715 6.767 4,656,970 6.7470 -0.58%
2019-04-03 0 10.38 10.36 10.38 10.32 10.38 2,523,840 26,157,106 10.364 6.767 6.754 6.767 6.728 6.767 3,871,360 6.7566 0.00%
2019-04-02 0 10.38 10.36 10.38 10.26 10.38 1,930,096 19,943,462 10.333 6.767 6.754 6.767 6.689 6.767 2,960,606 6.7363 0.78%
2019-04-01 0 10.30 10.30 10.32 10.24 10.36 2,244,000 23,117,290 10.302 6.715 6.715 6.728 6.676 6.754 3,442,108 6.7160 -0.39%
2019-03-29 0 10.34 10.34 10.36 10.24 10.42 4,896,646 50,701,430 10.354 6.741 6.741 6.754 6.676 6.793 7,511,046 6.7502 0.00%
2019-03-28 0 10.34 10.32 10.34 10.16 10.34 5,777,000 59,408,276 10.284 6.741 6.728 6.741 6.624 6.741 8,861,435 6.7041 1.77%
2019-03-27 0 10.16 10.14 10.16 10.00 10.16 3,281,658 33,128,675 10.095 6.624 6.611 6.624 6.519 6.624 5,033,789 6.5813 1.60%
2019-03-26 0 10.00 10.00 10.02 9.980 10.06 1,377,800 13,805,320 10.020 6.519 6.519 6.532 6.506 6.558 2,113,430 6.5322 -0.20%
2019-03-25 0 10.02 10.00 10.02 9.970 10.02 2,177,652 21,765,618 9.9950 6.532 6.519 6.532 6.500 6.532 3,340,336 6.5160 0.30%
2019-03-22 0 9.990 9.990 10.00 9.980 10.02 2,764,429 27,637,002 9.9974 6.513 6.513 6.519 6.506 6.532 4,240,403 6.5175 0.20%
2019-03-21 0 9.970 9.970 9.980 9.970 10.00 823,000 8,217,965 9.9854 6.500 6.500 6.506 6.500 6.519 1,262,413 6.5097 -0.20%
2019-03-20 0 9.990 9.980 9.990 9.960 10.04 1,990,815 19,881,397 9.9866 6.513 6.506 6.513 6.493 6.545 3,053,744 6.5105 -0.10%
2019-03-19 0 10.00 9.990 10.00 9.960 10.00 1,422,000 14,201,140 9.9867 6.519 6.513 6.519 6.493 6.519 2,181,229 6.5106 0.20%
2019-03-18 0 9.980 9.980 9.990 9.960 10.04 1,566,000 15,643,335 9.9894 6.506 6.506 6.513 6.493 6.545 2,402,113 6.5123 -0.60%
2019-03-15 0 10.04 10.02 10.04 9.930 10.10 7,598,640 76,067,236 10.011 6.545 6.532 6.545 6.474 6.584 11,655,678 6.5262 0.80%
2019-03-14 0 9.960 9.960 9.970 9.960 9.980 1,042,000 10,387,210 9.9685 6.493 6.493 6.500 6.493 6.506 1,598,341 6.4987 -0.10%
2019-03-13 0 9.970 9.960 9.970 9.950 9.980 2,569,000 25,620,370 9.9729 6.500 6.493 6.500 6.487 6.506 3,940,631 6.5016 0.30%
2019-03-12 0 9.940 9.940 9.950 9.890 9.970 3,326,519 33,079,022 9.9440 6.480 6.480 6.487 6.448 6.500 5,102,602 6.4828 0.30%
2019-03-11 0 9.910 9.900 9.910 9.800 9.910 4,217,000 41,621,800 9.8700 6.461 6.454 6.461 6.389 6.461 6,468,525 6.4345 0.92%
2019-03-08 0 9.820 9.810 9.820 9.760 9.820 3,803,000 37,245,320 9.7937 6.402 6.395 6.402 6.363 6.402 5,833,484 6.3847 0.20%
2019-03-07 0 9.800 9.800 9.810 9.790 9.840 3,717,991 36,438,061 9.8005 6.389 6.389 6.395 6.382 6.415 5,703,087 6.3892 -0.31%
2019-03-06 0 9.830 9.820 9.830 9.790 9.860 4,323,000 42,498,850 9.8309 6.408 6.402 6.408 6.382 6.428 6,631,121 6.4090 -0.10%
2019-03-05 0 9.840 9.830 9.840 9.780 9.860 2,531,381 24,893,172 9.8338 6.415 6.408 6.415 6.376 6.428 3,882,927 6.4109 0.10%
2019-03-04 0 9.830 9.820 9.830 9.730 9.870 2,919,600 28,599,185 9.7956 6.408 6.402 6.408 6.343 6.435 4,478,422 6.3860 0.61%
2019-03-01 0 9.770 9.760 9.770 9.650 9.780 2,786,000 27,116,881 9.7333 6.369 6.363 6.369 6.291 6.376 4,273,491 6.3454 0.93%
2019-02-28 0 9.680 9.680 9.710 9.680 9.750 4,760,000 46,189,163 9.7036 6.311 6.311 6.330 6.311 6.356 7,301,442 6.3260 0.10%
2019-02-27 0 9.670 9.670 9.690 9.600 9.700 2,191,927 21,215,898 9.6791 6.304 6.304 6.317 6.258 6.324 3,362,233 6.3101 0.21%
2019-02-26 0 9.650 9.640 9.650 9.620 9.770 3,034,153 29,303,336 9.6578 6.291 6.285 6.291 6.272 6.369 4,654,137 6.2962 -0.82%
2019-02-25 0 9.730 9.730 9.760 9.710 9.850 4,493,005 43,993,448 9.7915 6.343 6.343 6.363 6.330 6.421 6,891,894 6.3834 -0.71%
2019-02-22 0 9.800 9.800 9.810 9.750 9.820 4,415,000 43,262,295 9.7989 6.389 6.389 6.395 6.356 6.402 6,772,241 6.3882 0.10%
2019-02-21 0 9.790 9.790 9.800 9.750 9.830 3,857,500 37,696,410 9.7722 6.382 6.382 6.389 6.356 6.408 5,917,082 6.3708 0.00%
2019-02-20 0 9.790 9.790 9.800 9.670 9.830 7,979,500 78,087,195 9.7860 6.382 6.382 6.389 6.304 6.408 12,239,886 6.3797 1.24%
2019-02-19 0 9.670 9.660 9.670 9.630 9.670 3,565,731 34,444,016 9.6597 6.304 6.298 6.304 6.278 6.304 5,469,533 6.2974 0.42%
2019-02-18 0 9.630 9.620 9.630 9.600 9.670 2,531,118 24,398,566 9.6394 6.278 6.272 6.278 6.258 6.304 3,882,523 6.2842 0.21%
2019-02-15 0 9.610 9.610 9.620 9.610 9.660 6,139,685 59,158,202 9.6354 6.265 6.265 6.272 6.265 6.298 9,417,763 6.2816 0.10%
2019-02-14 0 9.600 9.600 9.630 9.580 9.650 4,170,548 40,111,162 9.6177 6.258 6.258 6.278 6.245 6.291 6,397,272 6.2700 0.00%
2019-02-13 0 9.600 9.580 9.600 9.560 9.790 9,340,000 90,010,875 9.6371 6.258 6.245 6.258 6.232 6.382 14,326,779 6.2827 -0.73%
2019-02-12 0 9.920 9.920 9.930 9.850 10.08 10,873,787 108,121,473 9.9433 6.305 6.305 6.311 6.260 6.406 17,109,636 6.3193 1.02%
2019-02-11 0 9.820 9.820 9.830 9.770 9.840 5,897,229 57,878,336 9.8145 6.241 6.241 6.247 6.209 6.254 9,279,144 6.2375 0.00%
2019-02-08 0 9.820 9.800 9.820 9.710 9.840 4,627,333 45,382,018 9.8074 6.241 6.228 6.241 6.171 6.254 7,280,994 6.2329 0.20%
2019-02-04 0 9.800 9.800 9.810 9.690 9.810 4,190,000 40,787,901 9.7346 6.228 6.228 6.235 6.158 6.235 6,592,862 6.1867 0.93%
2019-02-01 0 9.710 9.700 9.710 9.650 9.720 4,529,431 43,838,827 9.6787 6.171 6.165 6.171 6.133 6.177 7,126,948 6.1511 0.21%
2019-01-31 0 9.690 9.690 9.710 9.680 9.780 3,669,748 35,672,585 9.7207 6.158 6.158 6.171 6.152 6.216 5,774,258 6.1779 0.10%
2019-01-30 0 9.680 9.680 9.690 9.660 9.760 4,657,350 45,217,171 9.7088 6.152 6.152 6.158 6.139 6.203 7,328,225 6.1703 -0.82%
2019-01-29 0 9.760 9.760 9.770 9.620 9.780 6,191,022 60,219,030 9.7268 6.203 6.203 6.209 6.114 6.216 9,741,420 6.1818 -0.41%
2019-01-28 0 9.800 9.780 9.800 9.720 9.840 3,124,000 30,578,410 9.7882 6.228 6.216 6.228 6.177 6.254 4,915,537 6.2208 -0.31%
2019-01-25 0 9.830 9.810 9.830 9.780 9.830 4,990,000 48,943,785 9.8084 6.247 6.235 6.247 6.216 6.247 7,851,642 6.2336 0.31%
2019-01-24 0 9.800 9.760 9.800 9.650 9.800 5,266,311 51,341,099 9.7490 6.228 6.203 6.228 6.133 6.228 8,286,410 6.1958 1.66%
2019-01-23 0 9.640 9.640 9.660 9.530 9.670 3,377,486 32,481,811 9.6172 6.127 6.127 6.139 6.057 6.146 5,314,391 6.1120 0.73%
2019-01-22 0 9.570 9.550 9.570 9.470 9.590 2,247,300 21,464,653 9.5513 6.082 6.069 6.082 6.019 6.095 3,536,071 6.0702 1.06%
2019-01-21 0 9.470 9.470 9.490 9.470 9.630 4,220,115 40,194,117 9.5244 6.019 6.019 6.031 6.019 6.120 6,640,247 6.0531 -1.66%
2019-01-18 0 9.630 9.620 9.630 9.570 9.630 4,894,000 46,964,370 9.5963 6.120 6.114 6.120 6.082 6.120 7,700,588 6.0988 0.42%
2019-01-17 0 9.590 9.590 9.600 9.510 9.600 3,729,198 35,652,608 9.5604 6.095 6.095 6.101 6.044 6.101 5,867,801 6.0760 0.31%
2019-01-16 0 9.560 9.550 9.560 9.470 9.580 2,697,450 25,765,010 9.5516 6.076 6.069 6.076 6.019 6.088 4,244,371 6.0704 0.21%
2019-01-15 0 9.540 9.540 9.550 9.440 9.560 3,376,000 32,155,435 9.5247 6.063 6.063 6.069 5.999 6.076 5,312,053 6.0533 1.06%
2019-01-14 0 9.440 9.430 9.440 9.380 9.440 1,610,000 15,159,490 9.4158 5.999 5.993 5.999 5.961 5.999 2,533,295 5.9841 0.64%
2019-01-11 0 9.380 9.360 9.380 9.320 9.390 1,936,000 18,120,975 9.3600 5.961 5.949 5.961 5.923 5.968 3,046,248 5.9486 0.86%
2019-01-10 0 9.300 9.300 9.310 9.300 9.370 2,165,000 20,187,730 9.3246 5.910 5.910 5.917 5.910 5.955 3,406,574 5.9261 -0.96%
2019-01-09 0 9.390 9.370 9.390 9.320 9.390 2,213,000 20,720,230 9.3630 5.968 5.955 5.968 5.923 5.968 3,482,101 5.9505 0.75%
2019-01-08 0 9.320 9.320 9.330 9.270 9.320 1,847,615 17,183,775 9.3005 5.923 5.923 5.930 5.891 5.923 2,907,177 5.9108 0.22%
2019-01-07 0 9.300 9.300 9.310 9.230 9.330 2,850,000 26,486,685 9.2936 5.910 5.910 5.917 5.866 5.930 4,484,405 5.9064 -0.32%
2019-01-04 0 9.330 9.320 9.330 9.210 9.330 3,287,216 30,493,684 9.2764 5.930 5.923 5.930 5.853 5.930 5,172,353 5.8955 0.86%
2019-01-03 0 9.250 9.250 9.260 9.100 9.270 3,515,586 32,419,847 9.2217 5.879 5.879 5.885 5.783 5.891 5,531,688 5.8608 1.76%
2019-01-02 0 9.090 9.080 9.090 8.990 9.100 2,019,000 18,306,864 9.0673 5.777 5.771 5.777 5.713 5.783 3,176,847 5.7626 1.11%
2018-12-31 0 8.990 8.990 9.020 8.990 9.030 2,077,000 18,697,234 9.0020 5.713 5.713 5.733 5.713 5.739 3,268,108 5.7211 0.00%
2018-12-28 0 8.990 8.970 8.990 8.950 9.000 2,691,407 24,152,407 8.9739 5.713 5.701 5.713 5.688 5.720 4,234,863 5.7032 0.22%
2018-12-27 0 8.970 8.970 8.980 8.950 9.060 4,351,818 39,073,628 8.9787 5.701 5.701 5.707 5.688 5.758 6,847,478 5.7063 -0.33%
2018-12-24 0 9.000 8.990 9.000 8.990 9.020 2,099,000 18,905,220 9.0068 5.720 5.713 5.720 5.713 5.733 3,302,725 5.7241 -0.22%
2018-12-21 0 9.020 9.020 9.040 9.020 9.120 5,089,650 46,052,065 9.0482 5.733 5.733 5.745 5.733 5.796 8,008,439 5.7504 -1.31%
2018-12-20 0 9.140 9.140 9.150 9.100 9.170 1,771,658 16,173,275 9.1289 5.809 5.809 5.815 5.783 5.828 2,787,660 5.8017 -0.11%
2018-12-19 0 9.150 9.140 9.150 9.100 9.150 1,125,000 10,281,363 9.1390 5.815 5.809 5.815 5.783 5.815 1,770,160 5.8082 0.55%
2018-12-18 0 9.100 9.090 9.100 9.060 9.160 5,749,388 52,242,833 9.0867 5.783 5.777 5.783 5.758 5.822 9,046,520 5.7749 -0.44%
2018-12-17 0 9.140 9.130 9.140 9.130 9.230 2,960,000 27,121,055 9.1625 5.809 5.802 5.809 5.802 5.866 4,657,487 5.8231 -0.33%
2018-12-14 0 9.170 9.160 9.170 9.140 9.200 3,607,000 33,037,170 9.1592 5.828 5.822 5.828 5.809 5.847 5,675,526 5.8210 -0.22%
2018-12-13 0 9.190 9.180 9.190 9.170 9.250 5,087,563 46,768,237 9.1927 5.841 5.834 5.841 5.828 5.879 8,005,155 5.8423 -0.43%
2018-12-12 0 9.230 9.200 9.230 9.200 9.230 3,210,000 29,601,519 9.2217 5.866 5.847 5.866 5.847 5.866 5,050,856 5.8607 0.33%
2018-12-11 0 9.200 9.190 9.200 9.120 9.220 2,162,000 19,856,410 9.1843 5.847 5.841 5.847 5.796 5.860 3,401,854 5.8369 0.33%
2018-12-10 0 9.170 9.170 9.180 9.130 9.230 911,000 8,363,340 9.1804 5.828 5.828 5.834 5.802 5.866 1,433,436 5.8345 -0.33%
2018-12-07 0 9.200 9.200 9.210 9.100 9.220 2,988,237 27,446,894 9.1850 5.847 5.847 5.853 5.783 5.860 4,701,917 5.8374 0.88%
2018-12-06 0 9.120 9.110 9.120 9.050 9.120 2,833,384 25,755,079 9.0899 5.796 5.790 5.796 5.752 5.796 4,458,260 5.7769 0.33%
2018-12-05 0 9.090 9.080 9.090 8.950 9.090 1,906,928 17,250,912 9.0464 5.777 5.771 5.777 5.688 5.777 3,000,504 5.7493 0.89%
2018-12-04 0 9.010 9.000 9.010 8.980 9.040 1,950,000 17,557,030 9.0036 5.726 5.720 5.726 5.707 5.745 3,068,277 5.7221 0.22%
2018-12-03 0 8.990 8.990 9.000 8.980 9.050 2,503,780 22,553,389 9.0077 5.713 5.713 5.720 5.707 5.752 3,939,636 5.7247 0.22%
2018-11-30 0 8.970 8.970 8.990 8.970 9.010 2,080,629 18,706,976 8.9910 5.701 5.701 5.713 5.701 5.726 3,273,818 5.7141 -0.22%
2018-11-29 0 8.990 8.990 9.000 8.980 9.100 2,498,957 22,549,901 9.0237 5.713 5.713 5.720 5.707 5.783 3,932,047 5.7349 0.00%
2018-11-28 0 8.990 8.970 8.990 8.940 8.990 1,538,000 13,799,480 8.9724 5.713 5.701 5.713 5.682 5.713 2,420,005 5.7023 0.45%
2018-11-27 0 8.950 8.940 8.950 8.910 9.000 1,128,032 10,098,846 8.9526 5.688 5.682 5.688 5.663 5.720 1,774,931 5.6897 -0.56%
2018-11-26 0 9.000 8.990 9.000 8.930 9.000 1,716,000 15,394,628 8.9712 5.720 5.713 5.720 5.675 5.720 2,700,084 5.7015 0.78%
2018-11-23 0 8.930 8.930 8.940 8.910 8.950 936,000 8,355,900 8.9272 5.675 5.675 5.682 5.663 5.688 1,472,773 5.6736 0.22%
2018-11-22 0 8.910 8.900 8.910 8.810 8.910 2,291,700 20,388,240 8.8966 5.663 5.656 5.663 5.599 5.663 3,605,933 5.6541 0.00%
2018-11-21 0 8.910 8.900 8.910 8.890 8.910 1,550,070 13,798,033 8.9016 5.663 5.656 5.663 5.650 5.663 2,438,997 5.6573 0.00%
2018-11-20 0 8.910 8.900 8.910 8.860 8.910 1,879,585 16,710,082 8.8903 5.663 5.656 5.663 5.631 5.663 2,957,481 5.6501 0.11%
2018-11-19 0 8.900 8.890 8.900 8.860 8.920 1,463,557 13,011,915 8.8906 5.656 5.650 5.656 5.631 5.669 2,302,871 5.6503 0.56%
2018-11-16 0 8.850 8.850 8.860 8.800 8.870 861,758 7,631,703 8.8560 5.624 5.624 5.631 5.593 5.637 1,355,955 5.6283 -0.11%
2018-11-15 0 8.860 8.850 8.860 8.820 8.880 1,518,000 13,440,320 8.8540 5.631 5.624 5.631 5.605 5.644 2,388,536 5.6270 0.34%
2018-11-14 0 8.830 8.820 8.830 8.760 8.830 1,031,150 9,062,460 8.7887 5.612 5.605 5.612 5.567 5.612 1,622,489 5.5855 0.11%
2018-11-13 0 8.820 8.800 8.820 8.750 8.830 1,190,221 10,460,492 8.7887 5.605 5.593 5.605 5.561 5.612 1,872,783 5.5855 0.00%
2018-11-12 0 8.820 8.800 8.820 8.740 8.880 1,953,000 17,187,490 8.8006 5.605 5.593 5.605 5.555 5.644 3,072,997 5.5931 0.92%
2018-11-09 0 8.740 8.720 8.740 8.700 8.770 1,685,808 14,726,077 8.7353 5.555 5.542 5.555 5.529 5.574 2,652,577 5.5516 0.34%
2018-11-08 0 8.710 8.700 8.740 8.710 8.800 1,616,400 14,142,852 8.7496 5.536 5.529 5.555 5.536 5.593 2,543,366 5.5607 0.00%
2018-11-07 0 8.710 8.710 8.730 8.690 8.800 1,429,879 12,498,817 8.7412 5.536 5.536 5.548 5.523 5.593 2,249,879 5.5553 0.11%
2018-11-06 0 8.700 8.700 8.720 8.660 8.720 662,000 5,761,440 8.7031 5.529 5.529 5.542 5.504 5.542 1,041,641 5.5311 0.23%
2018-11-05 0 8.680 8.680 8.690 8.640 8.720 859,408 7,468,623 8.6904 5.516 5.516 5.523 5.491 5.542 1,352,257 5.5231 -0.69%
2018-11-02 0 8.740 8.740 8.750 8.590 8.770 1,449,503 12,590,379 8.6860 5.555 5.555 5.561 5.459 5.574 2,280,757 5.5203 1.75%
2018-11-01 0 8.590 8.590 8.600 8.580 8.650 2,484,000 21,362,540 8.6001 5.459 5.459 5.466 5.453 5.497 3,908,513 5.4656 0.12%
2018-10-31 0 8.580 8.580 8.610 8.580 8.700 2,445,561 21,053,110 8.6087 5.453 5.453 5.472 5.453 5.529 3,848,030 5.4711 -0.69%
2018-10-30 0 8.640 8.640 8.670 8.620 8.700 881,561 7,630,925 8.6562 5.491 5.491 5.510 5.478 5.529 1,387,114 5.5013 -0.58%
2018-10-29 0 8.690 8.690 8.700 8.640 8.740 589,722 5,123,373 8.6878 5.523 5.523 5.529 5.491 5.555 927,913 5.5214 0.58%
2018-10-26 0 8.640 8.640 8.650 8.620 8.690 975,000 8,442,420 8.6589 5.491 5.491 5.497 5.478 5.523 1,534,138 5.5030 -0.12%
2018-10-25 0 8.650 8.610 8.650 8.590 8.700 2,943,350 25,360,449 8.6162 5.497 5.472 5.497 5.459 5.529 4,631,289 5.4759 -0.80%
2018-10-24 0 8.720 8.710 8.720 8.690 8.800 1,383,604 12,087,145 8.7360 5.542 5.536 5.542 5.523 5.593 2,177,067 5.5520 -0.34%
2018-10-23 0 8.750 8.750 8.760 8.750 8.860 795,058 6,989,314 8.7909 5.561 5.561 5.567 5.561 5.631 1,251,004 5.5870 -1.46%
2018-10-22 0 8.880 8.870 8.890 8.780 8.900 611,660 5,411,038 8.8465 5.644 5.637 5.650 5.580 5.656 962,432 5.6223 1.14%
2018-10-19 0 8.780 8.780 8.810 8.780 8.860 1,355,428 11,921,871 8.7957 5.580 5.580 5.599 5.580 5.631 2,132,733 5.5900 -0.90%
2018-10-18 0 8.860 8.850 8.860 8.740 8.890 2,085,400 18,471,386 8.8575 5.631 5.624 5.631 5.555 5.650 3,281,325 5.6292 1.49%
2018-10-16 0 8.730 8.730 8.740 8.720 8.890 1,276,000 11,195,240 8.7737 5.548 5.548 5.555 5.542 5.650 2,007,755 5.5760 0.11%
2018-10-15 0 8.720 8.710 8.740 8.660 8.740 1,438,934 12,520,614 8.7013 5.542 5.536 5.555 5.504 5.555 2,264,127 5.5300 0.69%
2018-10-12 0 8.660 8.660 8.690 8.650 8.750 4,428,988 38,438,715 8.6789 5.504 5.504 5.523 5.497 5.561 6,968,903 5.5157 -1.03%
2018-10-11 0 8.750 8.740 8.750 8.680 8.930 6,355,544 55,577,977 8.7448 5.561 5.555 5.561 5.516 5.675 10,000,292 5.5576 -1.80%
2018-10-10 0 8.910 8.910 8.930 8.910 9.000 2,584,065 23,166,791 8.9653 5.663 5.663 5.675 5.663 5.720 4,065,963 5.6977 0.22%
2018-10-09 0 8.890 8.890 8.900 8.880 9.050 4,922,026 44,106,543 8.9611 5.650 5.650 5.656 5.644 5.752 7,744,687 5.6951 -1.11%
2018-10-08 0 8.990 8.980 8.990 8.990 9.180 3,739,153 33,837,270 9.0494 5.713 5.707 5.713 5.713 5.834 5,883,465 5.7512 -2.07%
2018-10-05 0 9.180 9.180 9.190 9.180 9.270 1,965,000 18,072,755 9.1973 5.834 5.834 5.841 5.834 5.891 3,091,879 5.8452 -0.54%
2018-10-04 0 9.230 9.210 9.230 9.210 9.270 917,171 8,459,586 9.2236 5.866 5.853 5.866 5.853 5.891 1,443,146 5.8619 -0.22%
2018-10-03 0 9.250 9.240 9.250 9.220 9.290 773,819 7,146,853 9.2358 5.879 5.872 5.879 5.860 5.904 1,217,585 5.8697 0.33%
2018-10-02 0 9.220 9.220 9.250 9.220 9.350 2,268,674 21,005,758 9.2590 5.860 5.860 5.879 5.860 5.942 3,569,703 5.8845 -0.75%
2018-09-28 0 9.290 9.260 9.290 9.260 9.290 908,000 8,424,870 9.2785 5.904 5.885 5.904 5.885 5.904 1,428,716 5.8968 0.11%
2018-09-27 0 9.280 9.280 9.290 9.260 9.300 540,000 5,013,710 9.2846 5.898 5.898 5.904 5.885 5.910 849,677 5.9007 -0.11%
2018-09-26 0 9.290 9.270 9.290 9.260 9.290 1,109,481 10,286,109 9.2711 5.904 5.891 5.904 5.885 5.904 1,745,741 5.8921 0.11%
2018-09-24 0 9.280 9.260 9.280 9.250 9.300 677,009 6,275,757 9.2698 5.898 5.885 5.898 5.879 5.910 1,065,257 5.8913 0.22%
2018-09-21 0 9.260 9.260 9.280 9.250 9.310 3,621,804 33,553,799 9.2644 5.885 5.885 5.898 5.879 5.917 5,698,819 5.8879 -0.22%
2018-09-20 0 9.280 9.280 9.290 9.260 9.360 1,410,000 13,116,970 9.3028 5.898 5.898 5.904 5.885 5.949 2,218,600 5.9123 -0.22%
2018-09-19 0 9.300 9.290 9.300 9.290 9.360 904,000 8,422,940 9.3174 5.910 5.904 5.910 5.904 5.949 1,422,422 5.9215 0.00%
2018-09-18 0 9.300 9.300 9.310 9.260 9.320 911,000 8,466,330 9.2934 5.910 5.910 5.917 5.885 5.923 1,433,436 5.9063 0.54%
2018-09-17 0 9.250 9.250 9.260 9.250 9.320 768,000 7,114,700 9.2639 5.879 5.879 5.885 5.879 5.923 1,208,429 5.8876 -0.75%
2018-09-14 0 9.320 9.310 9.320 9.260 9.340 1,063,000 9,903,700 9.3167 5.923 5.917 5.923 5.885 5.936 1,672,604 5.9211 0.65%
2018-09-13 0 9.260 9.260 9.270 9.230 9.310 1,264,531 11,710,197 9.2605 5.885 5.885 5.891 5.866 5.917 1,989,708 5.8854 0.11%
2018-09-12 0 9.250 9.250 9.300 9.250 9.320 1,239,226 11,490,784 9.2725 5.879 5.879 5.910 5.879 5.923 1,949,892 5.8930 -0.54%
2018-09-11 0 9.300 9.300 9.320 9.240 9.320 853,000 7,927,970 9.2942 5.910 5.910 5.923 5.872 5.923 1,342,174 5.9068 0.65%
2018-09-10 0 9.240 9.240 9.270 9.240 9.350 1,220,108 11,318,724 9.2768 5.872 5.872 5.891 5.872 5.942 1,919,810 5.8958 -1.39%
2018-09-07 0 9.370 9.350 9.370 9.290 9.400 839,529 7,835,174 9.3328 5.955 5.942 5.955 5.904 5.974 1,320,978 5.9313 0.54%
2018-09-06 0 9.320 9.320 9.360 9.310 9.430 1,413,600 13,247,900 9.3717 5.923 5.923 5.949 5.917 5.993 2,224,265 5.9561 -1.27%
2018-09-05 0 9.440 9.440 9.450 9.400 9.550 859,970 8,148,287 9.4751 5.999 5.999 6.006 5.974 6.069 1,353,142 6.0218 -0.94%
2018-09-04 0 9.530 9.500 9.530 9.400 9.530 1,437,000 13,644,310 9.4950 6.057 6.038 6.057 5.974 6.057 2,261,084 6.0344 1.28%
2018-09-03 0 9.410 9.410 9.430 9.400 9.460 1,486,650 13,994,988 9.4138 5.980 5.980 5.993 5.974 6.012 2,339,207 5.9828 0.11%
2018-08-31 0 9.400 9.390 9.400 9.360 9.550 1,988,703 18,805,374 9.4561 5.974 5.968 5.974 5.949 6.069 3,129,175 6.0097 -0.63%
2018-08-30 0 9.460 9.430 9.460 9.430 9.510 807,007 7,630,835 9.4557 6.012 5.993 6.012 5.993 6.044 1,269,806 6.0095 -0.11%
2018-08-29 0 9.470 9.470 9.480 9.450 9.510 451,000 4,274,480 9.4778 6.019 6.019 6.025 6.006 6.044 709,637 6.0235 -0.42%
2018-08-28 0 9.510 9.490 9.510 9.460 9.510 666,015 6,318,412 9.4869 6.044 6.031 6.044 6.012 6.044 1,047,958 6.0293 -0.11%
2018-08-27 0 9.520 9.510 9.520 9.420 9.540 1,109,585 10,507,800 9.4700 6.050 6.044 6.050 5.987 6.063 1,745,905 6.0185 0.95%
2018-08-24 0 9.430 9.400 9.430 9.350 9.440 657,400 6,173,534 9.3908 5.993 5.974 5.993 5.942 5.999 1,034,403 5.9682 0.53%
2018-08-23 0 9.380 9.380 9.420 9.360 9.420 855,000 8,026,050 9.3872 5.961 5.961 5.987 5.949 5.987 1,345,321 5.9659 -0.21%
2018-08-22 0 9.400 9.400 9.410 9.390 9.440 1,427,000 13,424,371 9.4074 5.974 5.974 5.980 5.968 5.999 2,245,349 5.9787 -0.21%
2018-08-21 0 9.420 9.420 9.430 9.260 9.440 2,975,036 27,945,275 9.3933 5.987 5.987 5.993 5.885 5.999 4,681,146 5.9698 1.84%
2018-08-20 0 9.250 9.250 9.270 9.230 9.300 1,739,000 16,098,931 9.2576 5.879 5.879 5.891 5.866 5.910 2,736,274 5.8835 0.22%
2018-08-17 0 9.230 9.230 9.240 9.220 9.260 2,248,000 20,757,130 9.2336 5.866 5.866 5.872 5.860 5.885 3,537,173 5.8683 0.00%
2018-08-16 0 9.230 9.230 9.240 9.200 9.270 1,746,000 16,120,115 9.2326 5.866 5.866 5.872 5.847 5.891 2,747,288 5.8676 -0.22%
2018-08-15 0 9.250 9.250 9.270 9.250 9.340 2,136,084 19,807,896 9.2730 5.879 5.879 5.891 5.879 5.936 3,361,075 5.8933 -0.75%
2018-08-14 0 9.320 9.310 9.320 9.300 9.350 1,210,514 11,277,865 9.3166 5.923 5.917 5.923 5.910 5.942 1,904,714 5.9210 0.22%
2018-08-13 0 9.300 9.300 9.310 9.250 9.390 1,384,000 12,902,410 9.3226 5.910 5.910 5.917 5.879 5.968 2,177,690 5.9248 -1.06%
2018-08-10 0 9.400 9.380 9.400 9.330 9.450 1,243,600 11,678,372 9.3908 5.974 5.961 5.974 5.930 6.006 1,956,774 5.9682 -0.39%
2018-08-09 0 9.700 9.680 9.700 9.660 9.700 1,225,000 11,863,415 9.6844 5.997 5.985 5.997 5.973 5.997 1,981,309 5.9877 0.41%
2018-08-08 0 9.660 9.650 9.660 9.660 9.720 2,218,000 21,460,040 9.6754 5.973 5.966 5.973 5.973 6.010 3,587,382 5.9821 0.00%
2018-08-07 0 9.660 9.660 9.680 9.610 9.730 3,310,847 32,034,851 9.6757 5.973 5.973 5.985 5.942 6.016 5,354,948 5.9823 0.31%
2018-08-06 0 9.630 9.630 9.640 9.610 9.700 1,140,032 11,004,167 9.6525 5.954 5.954 5.960 5.942 5.997 1,843,882 5.9679 0.00%
2018-08-03 0 9.630 9.630 9.650 9.630 9.770 1,886,417 18,279,819 9.6902 5.954 5.954 5.966 5.954 6.041 3,051,082 5.9913 -1.03%
2018-08-02 0 9.730 9.720 9.730 9.670 9.800 2,040,000 19,831,520 9.7213 6.016 6.010 6.016 5.979 6.059 3,299,486 6.0105 -0.31%
2018-08-01 0 9.760 9.760 9.770 9.740 9.800 3,193,000 31,241,915 9.7845 6.034 6.034 6.041 6.022 6.059 5,164,343 6.0495 -0.41%
2018-07-31 0 9.800 9.780 9.800 9.750 9.840 3,518,967 34,476,383 9.7973 6.059 6.047 6.059 6.028 6.084 5,691,560 6.0575 -0.31%
2018-07-30 0 9.830 9.810 9.830 9.630 9.830 5,168,650 50,477,442 9.7661 6.078 6.065 6.078 5.954 6.078 8,359,749 6.0382 2.29%
2018-07-27 0 9.610 9.610 9.630 9.580 9.630 1,593,000 15,301,865 9.6057 5.942 5.942 5.954 5.923 5.954 2,576,510 5.9390 0.31%
2018-07-26 0 9.580 9.580 9.600 9.560 9.650 815,000 7,829,150 9.6063 5.923 5.923 5.935 5.911 5.966 1,318,177 5.9394 0.21%
2018-07-25 0 9.560 9.550 9.560 9.380 9.630 682,000 6,530,830 9.5760 5.911 5.905 5.911 5.799 5.954 1,103,063 5.9206 -0.73%
2018-07-24 0 9.630 9.610 9.630 9.460 9.700 4,026,789 38,682,273 9.6062 5.954 5.942 5.954 5.849 5.997 6,512,909 5.9393 1.37%
2018-07-23 0 9.500 9.480 9.500 9.440 9.500 1,726,000 16,358,310 9.4776 5.874 5.861 5.874 5.837 5.874 2,791,624 5.8598 0.53%
2018-07-20 0 9.450 9.450 9.460 9.430 9.490 733,000 6,931,390 9.4562 5.843 5.843 5.849 5.830 5.867 1,185,551 5.8466 -0.11%
2018-07-19 0 9.460 9.460 9.470 9.440 9.490 2,327,000 22,021,473 9.4635 5.849 5.849 5.855 5.837 5.867 3,763,678 5.8511 0.21%
2018-07-18 0 9.440 9.430 9.440 9.390 9.440 1,251,699 11,796,047 9.4240 5.837 5.830 5.837 5.806 5.837 2,024,492 5.8267 0.21%
2018-07-17 0 9.420 9.390 9.420 9.370 9.420 1,544,510 14,524,623 9.4040 5.824 5.806 5.824 5.793 5.824 2,498,083 5.8143 0.21%
2018-07-16 0 9.400 9.380 9.400 9.330 9.400 1,171,400 10,954,014 9.3512 5.812 5.799 5.812 5.769 5.812 1,894,617 5.7817 0.32%
2018-07-13 0 9.370 9.340 9.370 9.250 9.390 1,384,167 12,879,135 9.3046 5.793 5.775 5.793 5.719 5.806 2,238,745 5.7528 1.30%
2018-07-12 0 9.250 9.250 9.260 9.250 9.310 3,103,989 28,816,124 9.2836 5.719 5.719 5.725 5.719 5.756 5,020,377 5.7398 0.11%
2018-07-11 0 9.240 9.240 9.250 9.230 9.300 1,461,000 13,518,628 9.2530 5.713 5.713 5.719 5.707 5.750 2,363,014 5.7209 -0.43%
2018-07-10 0 9.280 9.280 9.290 9.270 9.340 1,942,000 18,068,985 9.3043 5.738 5.738 5.744 5.731 5.775 3,140,981 5.7527 -0.43%
2018-07-09 0 9.320 9.320 9.340 9.200 9.360 1,440,391 13,347,247 9.2664 5.762 5.762 5.775 5.688 5.787 2,329,681 5.7292 1.19%
2018-07-06 0 9.210 9.210 9.220 9.200 9.240 1,985,000 18,298,384 9.2183 5.694 5.694 5.701 5.688 5.713 3,210,529 5.6995 -0.22%
2018-07-05 0 9.230 9.210 9.230 9.180 9.250 1,512,773 13,932,669 9.2100 5.707 5.694 5.707 5.676 5.719 2,446,752 5.6944 0.33%
2018-07-04 0 9.200 9.200 9.210 9.180 9.230 1,637,000 15,066,545 9.2038 5.688 5.688 5.694 5.676 5.707 2,647,676 5.6905 0.11%
2018-07-03 0 9.190 9.180 9.190 9.170 9.230 3,535,000 32,479,855 9.1881 5.682 5.676 5.682 5.670 5.707 5,717,492 5.6808 -0.33%
2018-06-29 0 9.220 9.220 9.230 9.200 9.250 1,487,846 13,718,016 9.2201 5.701 5.701 5.707 5.688 5.719 2,406,435 5.7006 0.22%
2018-06-28 0 9.200 9.200 9.210 9.200 9.250 3,730,000 34,357,395 9.2111 5.688 5.688 5.694 5.688 5.719 6,032,884 5.6950 -0.54%
2018-06-27 0 9.250 9.240 9.250 9.230 9.310 1,644,000 15,246,930 9.2743 5.719 5.713 5.719 5.707 5.756 2,658,998 5.7341 -0.11%
2018-06-26 0 9.260 9.250 9.260 9.230 9.290 1,861,000 17,218,060 9.2520 5.725 5.719 5.725 5.707 5.744 3,009,972 5.7203 0.00%
2018-06-25 0 9.260 9.250 9.260 9.250 9.300 1,934,000 17,927,560 9.2697 5.725 5.719 5.725 5.719 5.750 3,128,042 5.7312 -0.43%
2018-06-22 0 9.300 9.300 9.310 9.260 9.320 1,271,000 11,803,780 9.2870 5.750 5.750 5.756 5.725 5.762 2,055,709 5.7420 0.00%
2018-06-21 0 9.300 9.290 9.300 9.280 9.340 1,175,990 10,931,061 9.2952 5.750 5.744 5.750 5.738 5.775 1,902,040 5.7470 0.00%
2018-06-20 0 9.300 9.290 9.300 9.270 9.380 1,384,191 12,884,018 9.3080 5.750 5.744 5.750 5.731 5.799 2,238,784 5.7549 0.32%
2018-06-19 0 9.270 9.270 9.280 9.270 9.390 2,855,979 26,669,877 9.3383 5.731 5.731 5.738 5.731 5.806 4,619,246 5.7736 -0.96%
2018-06-15 0 9.360 9.360 9.370 9.360 9.410 1,449,905 13,603,943 9.3826 5.787 5.787 5.793 5.787 5.818 2,345,069 5.8011 -0.53%
2018-06-14 0 9.410 9.400 9.410 9.370 9.420 672,500 6,321,535 9.4001 5.818 5.812 5.818 5.793 5.824 1,087,698 5.8118 0.00%
2018-06-13 0 9.410 9.380 9.410 9.370 9.430 735,000 6,906,570 9.3967 5.818 5.799 5.818 5.793 5.830 1,188,785 5.8098 0.21%
2018-06-12 0 9.390 9.390 9.400 9.390 9.440 1,355,000 12,745,910 9.4066 5.806 5.806 5.812 5.806 5.837 2,191,570 5.8159 -0.32%
2018-06-11 0 9.420 9.410 9.420 9.390 9.430 939,005 8,838,617 9.4127 5.824 5.818 5.824 5.806 5.830 1,518,742 5.8197 0.43%
2018-06-08 0 9.380 9.380 9.390 9.380 9.440 2,005,388 18,855,226 9.4023 5.799 5.799 5.806 5.799 5.837 3,243,505 5.8132 -0.42%
2018-06-07 0 9.420 9.420 9.430 9.390 9.440 2,727,343 25,657,834 9.4076 5.824 5.824 5.830 5.806 5.837 4,411,191 5.8165 0.00%
2018-06-06 0 9.420 9.400 9.420 9.390 9.440 2,013,305 18,927,144 9.4010 5.824 5.812 5.824 5.806 5.837 3,256,310 5.8125 0.00%
2018-06-05 0 9.420 9.420 9.430 9.390 9.440 779,970 7,338,407 9.4086 5.824 5.824 5.830 5.806 5.837 1,261,520 5.8171 0.32%
2018-06-04 0 9.390 9.390 9.410 9.360 9.450 1,398,003 13,131,858 9.3933 5.806 5.806 5.818 5.787 5.843 2,261,123 5.8077 -0.21%
2018-06-01 0 9.410 9.410 9.430 9.360 9.460 987,003 9,303,818 9.4263 5.818 5.818 5.830 5.787 5.849 1,596,374 5.8281 -0.74%
2018-05-31 0 9.480 9.470 9.480 9.340 9.500 2,463,000 23,268,100 9.4471 5.861 5.855 5.861 5.775 5.874 3,983,644 5.8409 1.17%
2018-05-30 0 9.370 9.360 9.370 9.290 9.390 2,172,963 20,260,142 9.3237 5.793 5.787 5.793 5.744 5.806 3,514,540 5.7647 0.75%
2018-05-29 0 9.300 9.300 9.310 9.300 9.390 2,080,351 19,416,051 9.3331 5.750 5.750 5.756 5.750 5.806 3,364,750 5.7704 -0.75%
2018-05-28 0 9.370 9.360 9.370 9.350 9.460 1,180,000 11,092,820 9.4007 5.793 5.787 5.793 5.781 5.849 1,908,526 5.8122 -0.43%
2018-05-25 0 9.410 9.400 9.410 9.390 9.420 1,139,000 10,708,555 9.4017 5.818 5.812 5.818 5.806 5.824 1,842,213 5.8129 0.11%
2018-05-24 0 9.400 9.370 9.400 9.320 9.400 871,852 8,166,013 9.3663 5.812 5.793 5.812 5.762 5.812 1,410,129 5.7910 0.64%
2018-05-23 0 9.340 9.330 9.340 9.290 9.360 900,702 8,400,808 9.3270 5.775 5.769 5.775 5.744 5.787 1,456,791 5.7667 0.54%
2018-05-21 0 9.290 9.280 9.290 9.280 9.330 1,243,630 11,561,269 9.2964 5.744 5.738 5.744 5.738 5.769 2,011,441 5.7478 0.11%
2018-05-18 0 9.280 9.270 9.280 9.270 9.300 625,321 5,805,275 9.2837 5.738 5.731 5.738 5.731 5.750 1,011,391 5.7399 0.22%
2018-05-17 0 9.260 9.250 9.260 9.260 9.350 980,379 9,107,819 9.2901 5.725 5.719 5.725 5.725 5.781 1,585,660 5.7439 -0.22%
2018-05-16 0 9.280 9.280 9.300 9.270 9.330 1,581,000 14,689,610 9.2913 5.738 5.738 5.750 5.731 5.769 2,557,102 5.7446 0.00%
2018-05-15 0 9.280 9.280 9.290 9.280 9.420 1,782,000 16,595,300 9.3127 5.738 5.738 5.744 5.738 5.824 2,882,198 5.7579 -1.49%
2018-05-14 0 9.420 9.400 9.420 9.250 9.430 1,398,403 13,088,445 9.3596 5.824 5.812 5.824 5.719 5.830 2,261,770 5.7868 1.62%
2018-05-11 0 9.270 9.260 9.270 9.210 9.280 1,458,000 13,474,500 9.2418 5.731 5.725 5.731 5.694 5.738 2,358,162 5.7140 0.65%
2018-05-10 0 9.210 9.210 9.220 9.200 9.250 1,189,000 10,950,470 9.2098 5.694 5.694 5.701 5.688 5.719 1,923,083 5.6942 0.11%
2018-05-09 0 9.200 9.190 9.200 9.190 9.230 1,813,000 16,681,060 9.2008 5.688 5.682 5.688 5.682 5.707 2,932,337 5.6887 0.00%
2018-05-08 0 9.200 9.200 9.220 9.190 9.260 2,694,107 24,805,426 9.2073 5.688 5.688 5.701 5.682 5.725 4,357,436 5.6927 -0.11%
2018-05-07 0 9.210 9.200 9.210 9.200 9.270 3,905,000 36,008,570 9.2211 5.694 5.688 5.694 5.688 5.731 6,315,928 5.7012 -0.32%
2018-05-04 0 9.240 9.220 9.240 9.210 9.260 5,566,000 51,366,280 9.2286 5.713 5.701 5.713 5.694 5.725 9,002,421 5.7058 0.11%
2018-05-03 0 9.230 9.220 9.230 9.230 9.270 1,546,646 14,292,936 9.2412 5.707 5.701 5.707 5.707 5.731 2,501,538 5.7137 -0.22%
2018-05-02 0 9.250 9.250 9.260 9.230 9.290 7,676,000 71,050,204 9.2561 5.719 5.719 5.725 5.707 5.744 12,415,125 5.7229 -0.64%
2018-04-30 0 9.310 9.300 9.310 9.270 9.350 1,158,000 10,776,825 9.3064 5.756 5.750 5.756 5.731 5.781 1,872,944 5.7540 0.43%
2018-04-27 0 9.270 9.270 9.280 9.250 9.350 692,000 6,427,020 9.2876 5.731 5.731 5.738 5.719 5.781 1,119,237 5.7423 0.00%
2018-04-26 0 9.270 9.270 9.280 9.270 9.320 1,170,000 10,872,870 9.2931 5.731 5.731 5.738 5.731 5.762 1,892,352 5.7457 -0.54%
2018-04-25 0 9.320 9.320 9.330 9.300 9.360 685,000 6,385,020 9.3212 5.762 5.762 5.769 5.750 5.787 1,107,916 5.7631 0.11%
2018-04-24 0 9.310 9.300 9.310 9.300 9.320 1,025,000 9,542,300 9.3096 5.756 5.750 5.756 5.750 5.762 1,657,830 5.7559 0.11%
2018-04-23 0 9.300 9.290 9.300 9.300 9.410 1,758,000 16,379,260 9.3170 5.750 5.744 5.750 5.750 5.818 2,843,381 5.7605 0.00%
2018-04-20 0 9.300 9.300 9.310 9.300 9.410 1,539,000 14,392,560 9.3519 5.750 5.750 5.756 5.750 5.818 2,489,171 5.7821 -0.85%
2018-04-19 0 9.380 9.370 9.380 9.380 9.410 1,584,000 14,873,290 9.3897 5.799 5.793 5.799 5.799 5.818 2,561,954 5.8054 -0.21%
2018-04-18 0 9.400 9.390 9.400 9.390 9.450 1,790,000 16,834,860 9.4049 5.812 5.806 5.812 5.806 5.843 2,895,137 5.8149 0.00%
2018-04-17 0 9.400 9.400 9.420 9.400 9.450 732,100 6,895,134 9.4183 5.812 5.812 5.824 5.812 5.843 1,184,095 5.8231 -0.32%
2018-04-16 0 9.430 9.430 9.440 9.400 9.480 997,000 9,387,605 9.4159 5.830 5.830 5.837 5.812 5.861 1,612,543 5.8216 0.32%
2018-04-13 0 9.400 9.400 9.410 9.400 9.480 831,000 7,831,680 9.4244 5.812 5.812 5.818 5.812 5.861 1,344,055 5.8269 -0.32%
2018-04-12 0 9.430 9.430 9.450 9.420 9.500 1,771,000 16,753,149 9.4597 5.830 5.830 5.843 5.824 5.874 2,864,407 5.8487 -0.74%
2018-04-11 0 9.500 9.490 9.500 9.420 9.510 1,459,834 13,850,243 9.4875 5.874 5.867 5.874 5.824 5.880 2,361,128 5.8659 0.96%
2018-04-10 0 9.410 9.410 9.420 9.370 9.430 1,943,253 18,272,068 9.4028 5.818 5.818 5.824 5.793 5.830 3,143,008 5.8136 0.53%
2018-04-09 0 9.360 9.360 9.380 9.340 9.470 3,125,528 29,345,878 9.3891 5.787 5.787 5.799 5.775 5.855 5,055,214 5.8051 -0.43%
2018-04-06 0 9.400 9.400 9.420 9.380 9.560 2,651,990 25,024,579 9.4362 5.812 5.812 5.824 5.799 5.911 4,289,316 5.8342 -0.63%
2018-04-04 0 9.460 9.450 9.460 9.450 9.600 2,086,000 19,907,310 9.5433 5.849 5.843 5.849 5.843 5.935 3,373,886 5.9004 -1.25%
2018-04-03 0 9.580 9.570 9.580 9.440 9.590 2,112,203 20,151,437 9.5405 5.923 5.917 5.923 5.837 5.929 3,416,267 5.8987 0.74%
2018-03-29 0 9.510 9.510 9.520 9.490 9.550 2,171,000 20,656,570 9.5148 5.880 5.880 5.886 5.867 5.905 3,511,365 5.8828 0.00%
2018-03-28 0 9.510 9.500 9.520 9.420 9.540 2,308,000 21,939,750 9.5060 5.880 5.874 5.886 5.824 5.898 3,732,948 5.8773 0.21%
2018-03-27 0 9.490 9.490 9.500 9.400 9.520 2,827,023 26,830,069 9.4906 5.867 5.867 5.874 5.812 5.886 4,572,413 5.8678 0.74%
2018-03-26 0 9.420 9.410 9.420 9.390 9.450 2,607,000 24,531,490 9.4099 5.824 5.818 5.824 5.806 5.843 4,216,549 5.8179 -0.42%
2018-03-23 0 9.460 9.460 9.470 9.350 9.490 6,701,169 63,284,893 9.4439 5.849 5.849 5.855 5.781 5.867 10,838,438 5.8389 -0.32%
2018-03-22 0 9.490 9.480 9.490 9.450 9.490 767,291 7,268,015 9.4723 5.867 5.861 5.867 5.843 5.867 1,241,013 5.8565 0.42%
2018-03-21 0 9.450 9.440 9.450 9.400 9.480 1,173,079 11,073,802 9.4399 5.843 5.837 5.843 5.812 5.861 1,897,332 5.8365 0.53%
2018-03-20 0 9.400 9.380 9.400 9.370 9.410 6,352,755 59,655,554 9.3905 5.812 5.799 5.812 5.793 5.818 10,274,915 5.8059 0.21%
2018-03-19 0 9.380 9.370 9.380 9.300 9.400 2,702,000 25,311,368 9.3676 5.799 5.793 5.799 5.750 5.812 4,370,202 5.7918 0.21%
2018-03-16 0 9.360 9.350 9.360 9.320 9.430 2,874,678 26,924,065 9.3659 5.787 5.781 5.787 5.762 5.830 4,649,490 5.7908 -0.32%
2018-03-15 0 9.390 9.380 9.390 9.310 9.420 2,728,000 25,537,910 9.3614 5.806 5.799 5.806 5.756 5.824 4,412,254 5.7880 0.43%
2018-03-14 0 9.350 9.330 9.350 9.290 9.350 977,345 9,126,565 9.3381 5.781 5.769 5.781 5.744 5.781 1,580,753 5.7736 0.00%
2018-03-13 0 9.350 9.350 9.360 9.300 9.370 2,533,000 23,654,670 9.3386 5.781 5.781 5.787 5.750 5.793 4,096,862 5.7739 0.75%
2018-03-12 0 9.280 9.270 9.290 9.200 9.290 1,008,000 9,334,040 9.2600 5.738 5.731 5.744 5.688 5.744 1,630,334 5.7252 0.54%
2018-03-09 0 9.230 9.230 9.250 9.220 9.340 2,380,000 22,046,841 9.2634 5.707 5.707 5.719 5.701 5.775 3,849,400 5.7273 -0.43%
2018-03-08 0 9.270 9.270 9.280 9.260 9.300 1,758,000 16,302,265 9.2732 5.731 5.731 5.738 5.725 5.750 2,843,381 5.7334 -0.22%
2018-03-07 0 9.290 9.280 9.290 9.210 9.300 1,412,780 13,092,775 9.2674 5.744 5.738 5.744 5.694 5.750 2,285,023 5.7298 0.65%
2018-03-06 0 9.230 9.230 9.250 9.230 9.300 1,104,000 10,205,790 9.2444 5.707 5.707 5.719 5.707 5.750 1,785,604 5.7156 0.22%
2018-03-05 0 9.210 9.200 9.220 9.190 9.320 1,592,424 14,680,239 9.2188 5.694 5.688 5.701 5.682 5.762 2,575,579 5.6998 -0.54%
2018-03-02 0 9.260 9.250 9.260 9.220 9.310 1,176,803 10,895,095 9.2582 5.725 5.719 5.725 5.701 5.756 1,903,355 5.7242 -0.64%
2018-03-01 0 9.320 9.320 9.340 9.320 9.440 1,310,000 12,272,130 9.3680 5.762 5.762 5.775 5.762 5.837 2,118,788 5.7921 0.00%
2018-02-28 0 9.320 9.310 9.320 9.280 9.400 1,943,178 18,092,352 9.3107 5.762 5.756 5.762 5.738 5.812 3,142,887 5.7566 -0.53%
2018-02-27 0 9.370 9.370 9.380 9.320 9.460 2,061,142 19,348,175 9.3871 5.793 5.793 5.799 5.762 5.849 3,333,681 5.8038 -0.74%
2018-02-26 0 9.440 9.420 9.440 9.260 9.450 2,158,000 20,262,670 9.3896 5.837 5.824 5.837 5.725 5.843 3,490,339 5.8054 2.05%
2018-02-23 0 9.250 9.250 9.290 9.190 9.300 1,557,129 14,403,878 9.2503 5.719 5.719 5.744 5.682 5.750 2,518,493 5.7192 0.76%
2018-02-22 0 9.180 9.170 9.180 9.160 9.210 2,215,000 20,314,180 9.1712 5.676 5.670 5.676 5.663 5.694 3,582,530 5.6703 -0.22%
2018-02-21 0 9.200 9.200 9.210 9.190 9.240 1,905,432 17,560,328 9.2159 5.688 5.688 5.694 5.682 5.713 3,081,836 5.6980 -0.22%
2018-02-20 0 9.220 9.210 9.220 9.210 9.450 1,779,000 16,482,810 9.2652 5.701 5.694 5.701 5.694 5.843 2,877,346 5.7285 -0.22%
2018-02-15 0 9.240 9.240 9.250 9.230 9.280 1,275,000 11,788,130 9.2456 5.713 5.713 5.719 5.707 5.738 2,062,179 5.7163 -0.11%
2018-02-14 0 9.250 9.250 9.260 9.180 9.250 706,000 6,495,420 9.2003 5.719 5.719 5.725 5.676 5.719 1,141,881 5.6884 0.76%
2018-02-13 0 9.180 9.160 9.180 9.140 9.270 1,940,011 17,770,734 9.1601 5.676 5.663 5.676 5.651 5.731 3,137,764 5.6635 0.44%
2018-02-12 0 9.140 9.130 9.140 9.070 9.170 1,789,000 16,338,320 9.1327 5.651 5.645 5.651 5.608 5.670 2,893,520 5.6465 0.88%
2018-02-09 0 9.060 9.050 9.060 9.010 9.120 6,996,700 63,317,361 9.0496 5.602 5.595 5.602 5.571 5.639 11,316,428 5.5952 -0.98%
2018-02-08 0 9.150 9.150 9.160 9.110 9.180 4,301,317 39,296,942 9.1360 5.657 5.657 5.663 5.633 5.676 6,956,929 5.6486 -0.11%
2018-02-07 0 9.160 9.160 9.170 9.130 9.480 3,810,298 35,182,689 9.2336 5.663 5.663 5.670 5.645 5.861 6,162,757 5.7089 -0.76%
2018-02-06 0 9.230 9.220 9.230 9.060 9.230 7,020,495 64,236,043 9.1498 5.707 5.701 5.707 5.602 5.707 11,354,914 5.6571 -0.75%
2018-02-05 0 9.300 9.300 9.310 9.300 9.520 6,934,051 64,854,416 9.3530 5.750 5.750 5.756 5.750 5.886 11,215,100 5.7828 -2.18%
2018-02-02 0 9.760 9.760 9.790 9.740 9.830 9,951,000 97,170,090 9.7649 5.878 5.878 5.896 5.866 5.920 16,522,142 5.8812 -0.71%
2018-02-01 0 9.830 9.820 9.830 9.790 9.870 7,009,000 68,867,610 9.8256 5.920 5.914 5.920 5.896 5.945 11,637,392 5.9178 0.00%
2018-01-31 0 9.830 9.820 9.830 9.750 9.830 4,291,307 42,055,336 9.8001 5.920 5.914 5.920 5.872 5.920 7,125,071 5.9024 0.72%
2018-01-30 0 9.760 9.760 9.770 9.730 9.790 1,898,350 18,534,729 9.7636 5.878 5.878 5.884 5.860 5.896 3,151,925 5.8804 0.31%
2018-01-29 0 9.730 9.730 9.740 9.720 9.840 3,622,000 35,411,900 9.7769 5.860 5.860 5.866 5.854 5.926 6,013,787 5.8885 -0.82%
2018-01-26 0 9.810 9.800 9.810 9.780 9.830 3,350,000 32,848,760 9.8056 5.908 5.902 5.908 5.890 5.920 5,562,172 5.9057 0.00%
2018-01-25 0 9.810 9.810 9.820 9.790 9.820 2,866,274 28,103,531 9.8049 5.908 5.908 5.914 5.896 5.914 4,759,018 5.9053 0.10%
2018-01-24 0 9.800 9.780 9.800 9.750 9.850 2,525,086 24,708,182 9.7851 5.902 5.890 5.902 5.872 5.932 4,192,526 5.8934 0.10%
2018-01-23 0 9.790 9.770 9.790 9.760 9.840 1,693,000 16,566,640 9.7854 5.896 5.884 5.896 5.878 5.926 2,810,972 5.8936 -0.10%
2018-01-22 0 9.800 9.780 9.800 9.780 9.870 2,055,537 20,159,105 9.8072 5.902 5.890 5.902 5.890 5.945 3,412,911 5.9067 -0.20%
2018-01-19 0 9.820 9.790 9.820 9.780 9.840 1,899,041 18,612,956 9.8012 5.914 5.896 5.914 5.890 5.926 3,153,072 5.9031 -0.30%
2018-01-18 0 9.850 9.820 9.850 9.780 9.850 1,540,117 15,121,599 9.8185 5.932 5.914 5.932 5.890 5.932 2,557,133 5.9135 0.31%
2018-01-17 0 9.820 9.780 9.820 9.700 9.820 2,338,000 22,865,630 9.7800 5.914 5.890 5.914 5.842 5.914 3,881,898 5.8903 0.72%
2018-01-16 0 9.750 9.730 9.750 9.650 9.750 2,001,524 19,423,939 9.7046 5.872 5.860 5.872 5.812 5.872 3,323,230 5.8449 0.93%
2018-01-15 0 9.660 9.650 9.660 9.640 9.680 2,095,000 20,233,820 9.6581 5.818 5.812 5.818 5.806 5.830 3,478,433 5.8169 -0.10%
2018-01-12 0 9.670 9.660 9.670 9.630 9.730 3,924,261 37,943,452 9.6689 5.824 5.818 5.824 5.800 5.860 6,515,646 5.8234 -0.10%
2018-01-11 0 9.680 9.670 9.680 9.670 9.730 2,586,000 25,040,520 9.6831 5.830 5.824 5.830 5.824 5.860 4,293,665 5.8320 -0.51%
2018-01-10 0 9.730 9.720 9.730 9.660 9.750 2,565,000 24,871,560 9.6965 5.860 5.854 5.860 5.818 5.872 4,258,797 5.8400 -0.21%
2018-01-09 0 9.750 9.740 9.750 9.700 9.760 1,060,000 10,313,650 9.7299 5.872 5.866 5.872 5.842 5.878 1,759,971 5.8601 0.21%
2018-01-08 0 9.730 9.700 9.730 9.680 9.760 2,187,703 21,231,553 9.7050 5.860 5.842 5.860 5.830 5.878 3,632,352 5.8451 -0.21%
2018-01-05 0 9.750 9.730 9.750 9.670 9.770 681,000 6,621,400 9.7231 5.872 5.860 5.872 5.824 5.884 1,130,698 5.8560 0.00%
2018-01-04 0 9.750 9.740 9.750 9.700 9.750 3,214,938 31,316,360 9.7409 5.872 5.866 5.872 5.842 5.872 5,337,922 5.8668 0.52%
2018-01-03 0 9.700 9.690 9.700 9.660 9.700 1,247,000 12,069,090 9.6785 5.842 5.836 5.842 5.818 5.842 2,070,456 5.8292 0.10%
2018-01-02 0 9.690 9.680 9.690 9.640 9.730 2,480,000 24,022,240 9.6864 5.836 5.830 5.836 5.806 5.860 4,117,668 5.8339 0.31%
2017-12-29 0 9.660 9.630 9.660 9.610 9.670 1,039,410 10,022,941 9.6429 5.818 5.800 5.818 5.788 5.824 1,725,784 5.8078 -0.10%
2017-12-28 0 9.670 9.650 9.670 9.600 9.690 824,534 7,958,963 9.6527 5.824 5.812 5.824 5.782 5.836 1,369,015 5.8136 0.42%
2017-12-27 0 9.630 9.610 9.630 9.600 9.660 1,230,000 11,830,150 9.6180 5.800 5.788 5.800 5.782 5.818 2,042,230 5.7928 0.42%
2017-12-22 0 9.590 9.590 9.600 9.580 9.620 1,874,000 17,981,470 9.5952 5.776 5.776 5.782 5.770 5.794 3,111,496 5.7790 -0.10%
2017-12-21 0 9.600 9.590 9.600 9.590 9.700 3,009,181 28,952,008 9.6212 5.782 5.776 5.782 5.776 5.842 4,996,293 5.7947 0.00%
2017-12-20 0 9.600 9.600 9.620 9.580 9.670 2,920,055 28,131,661 9.6339 5.782 5.782 5.794 5.770 5.824 4,848,313 5.8024 0.31%
2017-12-19 0 9.570 9.540 9.570 9.540 9.570 612,000 5,845,340 9.5512 5.764 5.746 5.764 5.746 5.764 1,016,134 5.7525 0.10%
2017-12-18 0 9.560 9.530 9.560 9.490 9.570 725,000 6,911,050 9.5325 5.758 5.740 5.758 5.716 5.764 1,203,754 5.7412 0.53%
2017-12-15 0 9.510 9.500 9.520 9.500 9.600 2,282,000 21,750,610 9.5314 5.728 5.722 5.734 5.722 5.782 3,788,918 5.7406 -0.11%
2017-12-14 0 9.520 9.520 9.530 9.500 9.530 850,915 8,094,384 9.5126 5.734 5.734 5.740 5.722 5.740 1,412,817 5.7293 -0.21%
2017-12-13 0 9.540 9.520 9.540 9.470 9.540 1,464,700 13,935,929 9.5145 5.746 5.734 5.746 5.704 5.746 2,431,914 5.7304 0.53%
2017-12-12 0 9.490 9.490 9.500 9.450 9.500 999,000 9,471,860 9.4813 5.716 5.716 5.722 5.692 5.722 1,658,690 5.7104 0.21%
2017-12-11 0 9.470 9.460 9.470 9.420 9.480 3,544,000 33,508,750 9.4551 5.704 5.698 5.704 5.674 5.710 5,884,280 5.6946 0.00%
2017-12-08 0 9.470 9.470 9.480 9.440 9.500 2,572,408 24,370,138 9.4737 5.704 5.704 5.710 5.686 5.722 4,271,097 5.7058 0.42%
2017-12-07 0 9.430 9.430 9.450 9.430 9.520 2,773,613 26,232,128 9.4577 5.680 5.680 5.692 5.680 5.734 4,605,168 5.6962 -0.21%
2017-12-06 0 9.450 9.450 9.460 9.440 9.520 2,022,000 19,144,775 9.4682 5.692 5.692 5.698 5.686 5.734 3,357,227 5.7026 -0.53%
2017-12-05 0 9.500 9.500 9.520 9.500 9.560 1,487,000 14,153,145 9.5179 5.722 5.722 5.734 5.722 5.758 2,468,940 5.7325 -0.31%
2017-12-04 0 9.530 9.520 9.530 9.500 9.560 975,300 9,291,628 9.5269 5.740 5.734 5.740 5.722 5.758 1,619,339 5.7379 -0.42%
2017-12-01 0 9.570 9.570 9.590 9.570 9.680 701,723 6,739,579 9.6043 5.764 5.764 5.776 5.764 5.830 1,165,106 5.7845 -0.73%
2017-11-30 0 9.640 9.620 9.640 9.600 9.690 1,189,000 11,450,600 9.6304 5.806 5.794 5.806 5.782 5.836 1,974,156 5.8003 -0.62%
2017-11-29 0 9.700 9.680 9.700 9.560 9.710 2,344,486 22,634,073 9.6542 5.842 5.830 5.842 5.758 5.848 3,892,667 5.8145 0.52%
2017-11-28 0 9.650 9.600 9.650 9.570 9.650 1,925,493 18,481,281 9.5982 5.812 5.782 5.812 5.764 5.812 3,196,992 5.7808 0.73%
2017-11-27 0 9.580 9.580 9.590 9.490 9.590 2,106,000 20,113,540 9.5506 5.770 5.770 5.776 5.716 5.776 3,496,697 5.7522 1.05%
2017-11-24 0 9.480 9.470 9.480 9.400 9.500 1,209,190 11,423,940 9.4476 5.710 5.704 5.710 5.661 5.722 2,007,678 5.6901 0.85%
2017-11-23 0 9.400 9.400 9.420 9.380 9.420 1,562,000 14,681,670 9.3993 5.661 5.661 5.674 5.649 5.674 2,593,466 5.6610 -0.21%
2017-11-22 0 9.420 9.410 9.430 9.390 9.450 1,393,000 13,104,330 9.4073 5.674 5.667 5.680 5.655 5.692 2,312,867 5.6658 -0.42%
2017-11-21 0 9.460 9.420 9.460 9.360 9.480 2,103,900 19,781,063 9.4021 5.698 5.674 5.698 5.637 5.710 3,493,210 5.6627 -0.11%
2017-11-20 0 9.470 9.450 9.470 9.390 9.470 2,575,000 24,263,640 9.4228 5.704 5.692 5.704 5.655 5.704 4,275,401 5.6752 0.21%
2017-11-17 0 9.450 9.390 9.450 9.370 9.470 3,782,014 35,589,907 9.4103 5.692 5.655 5.692 5.643 5.704 6,279,466 5.6677 0.43%
2017-11-16 0 9.410 9.400 9.410 9.360 9.460 3,248,189 30,534,850 9.4006 5.667 5.661 5.667 5.637 5.698 5,393,130 5.6618 -0.63%
2017-11-15 0 9.470 9.440 9.470 9.410 9.550 3,535,100 33,388,301 9.4448 5.704 5.686 5.704 5.667 5.752 5,869,503 5.6884 -0.32%
2017-11-14 0 9.500 9.500 9.520 9.490 9.590 2,789,524 26,562,267 9.5222 5.722 5.722 5.734 5.716 5.776 4,631,586 5.7350 -0.63%
2017-11-13 0 9.560 9.530 9.560 9.510 9.600 1,596,000 15,258,605 9.5605 5.758 5.740 5.758 5.728 5.782 2,649,918 5.7581 -0.62%
2017-11-10 0 9.620 9.620 9.630 9.560 9.650 3,288,040 31,615,647 9.6153 5.794 5.794 5.800 5.758 5.812 5,459,297 5.7912 0.00%
2017-11-09 0 9.620 9.610 9.620 9.500 9.620 4,150,767 39,837,806 9.5977 5.794 5.788 5.794 5.722 5.794 6,891,725 5.7805 0.73%
2017-11-08 0 9.550 9.540 9.550 9.460 9.550 2,042,486 19,429,023 9.5124 5.752 5.746 5.752 5.698 5.752 3,391,241 5.7292 0.00%
2017-11-07 0 9.550 9.530 9.550 9.460 9.550 2,522,439 23,963,166 9.5000 5.752 5.740 5.752 5.698 5.752 4,188,131 5.7217 0.42%
2017-11-06 0 9.510 9.500 9.510 9.480 9.520 2,107,592 20,018,378 9.4982 5.728 5.722 5.728 5.710 5.734 3,499,340 5.7206 -0.11%
2017-11-03 0 9.520 9.520 9.540 9.500 9.550 1,656,413 15,777,363 9.5250 5.734 5.734 5.746 5.722 5.752 2,750,225 5.7368 0.11%
2017-11-02 0 9.510 9.500 9.520 9.440 9.520 966,000 9,168,670 9.4914 5.728 5.722 5.734 5.686 5.734 1,603,898 5.7165 0.21%
2017-11-01 0 9.490 9.490 9.500 9.460 9.520 2,000,000 18,982,660 9.4913 5.716 5.716 5.722 5.698 5.734 3,320,700 5.7165 0.42%
2017-10-31 0 9.450 9.450 9.460 9.400 9.460 2,395,000 22,586,110 9.4305 5.692 5.692 5.698 5.661 5.698 3,976,538 5.6798 0.21%
2017-10-30 0 9.430 9.430 9.450 9.430 9.530 3,052,832 28,917,920 9.4725 5.680 5.680 5.692 5.680 5.740 5,068,769 5.7051 0.00%
2017-10-27 0 9.430 9.420 9.430 9.350 9.430 2,513,000 23,659,160 9.4147 5.680 5.674 5.680 5.631 5.680 4,172,459 5.6703 0.11%
2017-10-26 0 9.420 9.420 9.430 9.380 9.430 1,479,000 13,917,730 9.4102 5.674 5.674 5.680 5.649 5.680 2,455,657 5.6676 -0.11%
2017-10-25 0 9.430 9.420 9.430 9.370 9.430 1,897,094 17,867,692 9.4185 5.680 5.674 5.680 5.643 5.680 3,149,840 5.6726 0.11%
2017-10-24 0 9.420 9.370 9.420 9.320 9.420 2,332,628 21,868,322 9.3750 5.674 5.643 5.674 5.613 5.674 3,872,979 5.6464 0.32%
2017-10-23 0 9.390 9.390 9.400 9.320 9.400 1,729,775 16,197,873 9.3642 5.655 5.655 5.661 5.613 5.661 2,872,032 5.6399 0.32%
2017-10-20 0 9.360 9.360 9.380 9.230 9.390 3,639,150 33,906,880 9.3173 5.637 5.637 5.649 5.559 5.655 6,042,262 5.6116 0.97%
2017-10-19 0 9.270 9.270 9.300 9.250 9.330 4,477,036 41,593,636 9.2904 5.583 5.583 5.601 5.571 5.619 7,433,446 5.5955 -0.11%
2017-10-18 0 9.280 9.280 9.290 9.130 9.280 2,384,685 21,986,992 9.2201 5.589 5.589 5.595 5.499 5.589 3,959,411 5.5531 1.42%
2017-10-17 0 9.150 9.150 9.190 9.140 9.200 1,882,559 17,238,220 9.1568 5.511 5.511 5.535 5.505 5.541 3,125,707 5.5150 -0.22%
2017-10-16 0 9.170 9.170 9.180 9.160 9.210 1,153,000 10,590,600 9.1853 5.523 5.523 5.529 5.517 5.547 1,914,383 5.5321 0.44%
2017-10-13 0 9.130 9.130 9.160 9.120 9.190 2,597,000 23,718,339 9.1330 5.499 5.499 5.517 5.493 5.535 4,311,929 5.5006 -0.65%
2017-10-12 0 9.190 9.160 9.190 9.130 9.200 803,000 7,355,620 9.1602 5.535 5.517 5.535 5.499 5.541 1,333,261 5.5170 0.66%
2017-10-11 0 9.130 9.130 9.140 9.130 9.220 1,982,566 18,149,218 9.1544 5.499 5.499 5.505 5.499 5.553 3,291,753 5.5135 -0.44%
2017-10-10 0 9.170 9.170 9.200 9.150 9.220 1,085,913 9,956,034 9.1684 5.523 5.523 5.541 5.511 5.553 1,802,996 5.5219 0.00%
2017-10-09 0 9.170 9.160 9.180 9.150 9.230 1,666,800 15,286,346 9.1711 5.523 5.517 5.529 5.511 5.559 2,767,471 5.5236 -0.33%
2017-10-06 0 9.200 9.180 9.200 9.150 9.270 2,031,284 18,728,790 9.2202 5.541 5.529 5.541 5.511 5.583 3,372,642 5.5532 -0.76%
2017-10-04 0 9.270 9.230 9.270 9.100 9.270 1,799,000 16,564,675 9.2077 5.583 5.559 5.583 5.481 5.583 2,986,969 5.5456 0.98%
2017-10-03 0 9.180 9.140 9.180 9.130 9.220 1,606,740 14,708,452 9.1542 5.529 5.505 5.529 5.499 5.553 2,667,751 5.5134 0.11%
2017-09-29 0 9.170 9.160 9.180 9.100 9.170 1,867,222 17,040,013 9.1259 5.523 5.517 5.529 5.481 5.523 3,100,242 5.4963 0.66%
2017-09-28 0 9.110 9.110 9.120 9.100 9.150 1,730,000 15,765,190 9.1128 5.487 5.487 5.493 5.481 5.511 2,872,405 5.4885 -0.22%
2017-09-27 0 9.130 9.120 9.130 9.110 9.150 1,389,224 12,680,611 9.1278 5.499 5.493 5.499 5.487 5.511 2,306,598 5.4975 0.11%
2017-09-26 0 9.120 9.120 9.130 9.120 9.170 1,506,839 13,760,066 9.1317 5.493 5.493 5.499 5.493 5.523 2,501,880 5.4999 -0.44%
2017-09-25 0 9.160 9.150 9.160 9.100 9.170 1,302,000 11,899,070 9.1391 5.517 5.511 5.517 5.481 5.523 2,161,776 5.5043 0.11%
2017-09-22 0 9.150 9.150 9.160 9.150 9.190 1,518,000 13,910,000 9.1634 5.511 5.511 5.517 5.511 5.535 2,520,411 5.5189 -0.44%
2017-09-21 0 9.190 9.170 9.190 9.170 9.230 2,110,217 19,386,825 9.1871 5.535 5.523 5.535 5.523 5.559 3,503,699 5.5332 -0.11%
2017-09-20 0 9.200 9.200 9.220 9.190 9.240 1,125,779 10,361,495 9.2038 5.541 5.541 5.553 5.535 5.565 1,869,187 5.5433 0.33%
2017-09-19 0 9.170 9.170 9.200 9.160 9.290 2,091,000 19,244,210 9.2034 5.523 5.523 5.541 5.517 5.595 3,471,792 5.5430 -1.19%
2017-09-18 0 9.280 9.260 9.280 9.210 9.280 1,192,000 11,030,580 9.2538 5.589 5.577 5.589 5.547 5.589 1,979,137 5.5734 0.65%
2017-09-15 0 9.220 9.220 9.240 9.200 9.260 1,478,971 13,637,574 9.2210 5.553 5.553 5.565 5.541 5.577 2,455,609 5.5536 -0.54%
2017-09-14 0 9.270 9.240 9.270 9.230 9.300 1,838,046 16,991,016 9.2441 5.583 5.565 5.583 5.559 5.601 3,051,799 5.5675 -0.22%
2017-09-13 0 9.290 9.270 9.290 9.250 9.310 1,456,476 13,512,967 9.2779 5.595 5.583 5.595 5.571 5.607 2,418,260 5.5879 0.22%
2017-09-12 0 9.270 9.270 9.290 9.260 9.340 2,762,027 25,644,721 9.2847 5.583 5.583 5.595 5.577 5.625 4,585,931 5.5920 -0.11%
2017-09-11 0 9.280 9.280 9.290 9.260 9.350 1,450,709 13,461,343 9.2791 5.589 5.589 5.595 5.577 5.631 2,408,684 5.5887 -0.32%
2017-09-08 0 9.310 9.290 9.310 9.240 9.310 1,039,076 9,645,333 9.2826 5.607 5.595 5.607 5.565 5.607 1,725,230 5.5908 0.87%
2017-09-07 0 9.230 9.230 9.250 9.170 9.280 1,952,989 18,058,561 9.2466 5.559 5.559 5.571 5.523 5.589 3,242,645 5.5691 0.65%
2017-09-06 0 9.170 9.170 9.180 9.150 9.280 1,818,000 16,683,340 9.1768 5.523 5.523 5.529 5.511 5.589 3,018,516 5.5270 -0.86%
2017-09-05 0 9.250 9.240 9.250 9.220 9.390 1,255,432 11,622,125 9.2575 5.571 5.565 5.571 5.553 5.655 2,084,456 5.5756 -0.22%
2017-09-04 0 9.270 9.270 9.290 9.260 9.420 1,258,326 11,686,366 9.2872 5.583 5.583 5.595 5.577 5.674 2,089,261 5.5935 -1.07%
2017-09-01 0 9.370 9.340 9.370 9.280 9.380 1,837,698 17,130,685 9.3218 5.643 5.625 5.643 5.589 5.649 3,051,222 5.6144 0.21%
2017-08-31 0 9.350 9.330 9.350 9.280 9.350 1,723,374 16,042,624 9.3088 5.631 5.619 5.631 5.589 5.631 2,861,404 5.6066 0.54%
2017-08-30 0 9.300 9.290 9.300 9.200 9.310 2,294,000 21,252,180 9.2642 5.601 5.595 5.601 5.541 5.607 3,808,843 5.5797 0.87%
2017-08-29 0 9.220 9.210 9.220 9.190 9.260 993,000 9,160,030 9.2246 5.553 5.547 5.553 5.535 5.577 1,648,727 5.5558 0.33%
2017-08-28 0 9.190 9.180 9.190 9.170 9.220 1,307,948 12,019,826 9.1898 5.535 5.529 5.535 5.523 5.553 2,171,651 5.5349 0.44%
2017-08-25 0 9.150 9.130 9.150 9.090 9.150 6,080,495 55,352,934 9.1034 5.511 5.499 5.511 5.475 5.511 10,095,749 5.4828 0.66%
2017-08-24 0 9.090 9.090 9.130 9.090 9.150 2,481,730 22,597,090 9.1054 5.475 5.475 5.499 5.475 5.511 4,120,540 5.4840 -0.44%
2017-08-22 0 9.130 9.120 9.130 9.050 9.130 3,099,000 28,214,336 9.1043 5.499 5.493 5.499 5.451 5.499 5,145,424 5.4834 1.11%
2017-08-21 0 9.030 9.030 9.040 9.020 9.130 3,239,000 29,407,620 9.0792 5.439 5.439 5.445 5.433 5.499 5,377,873 5.4683 -0.88%
2017-08-18 0 9.110 9.100 9.110 9.100 9.210 3,180,000 29,004,000 9.1208 5.487 5.481 5.487 5.481 5.547 5,279,913 5.4933 -0.87%
2017-08-17 0 9.190 9.180 9.190 9.170 9.290 2,820,000 25,951,375 9.2026 5.535 5.529 5.535 5.523 5.595 4,682,187 5.5426 -0.54%
2017-08-16 0 9.240 9.230 9.240 9.210 9.240 4,005,658 36,954,651 9.2256 5.565 5.559 5.565 5.547 5.565 6,650,794 5.5564 0.00%
2017-08-15 0 9.240 9.210 9.240 9.210 9.280 1,995,000 18,436,991 9.2416 5.565 5.547 5.565 5.547 5.589 3,312,398 5.5661 -0.43%
2017-08-14 0 9.280 9.260 9.280 9.220 9.310 4,419,118 40,960,820 9.2690 5.589 5.577 5.589 5.553 5.607 7,337,282 5.5826 0.87%
2017-08-11 0 9.200 9.200 9.220 9.190 9.370 3,635,050 33,606,819 9.2452 5.541 5.541 5.553 5.535 5.643 6,035,455 5.5682 -1.92%
2017-08-10 0 9.380 9.380 9.390 9.340 9.470 2,901,580 27,223,228 9.3822 5.649 5.649 5.655 5.625 5.704 4,817,638 5.6507 -0.58%
2017-08-09 0 9.690 9.680 9.690 9.650 9.720 3,638,950 35,214,382 9.6771 5.682 5.676 5.682 5.659 5.700 6,205,423 5.6748 -0.10%
2017-08-08 0 9.700 9.680 9.700 9.670 9.720 2,159,000 20,928,865 9.6938 5.688 5.676 5.688 5.671 5.700 3,681,696 5.6846 -0.21%
2017-08-07 0 9.720 9.720 9.730 9.670 9.740 2,461,598 23,867,458 9.6959 5.700 5.700 5.706 5.671 5.712 4,197,710 5.6858 0.31%
2017-08-04 0 9.690 9.690 9.700 9.680 9.720 1,986,000 19,243,640 9.6896 5.682 5.682 5.688 5.676 5.700 3,386,683 5.6821 0.00%
2017-08-03 0 9.690 9.680 9.690 9.670 9.710 1,868,304 18,110,099 9.6933 5.682 5.676 5.682 5.671 5.694 3,185,978 5.6843 0.52%
2017-08-02 0 9.640 9.630 9.640 9.610 9.700 2,204,552 21,254,247 9.6411 5.653 5.647 5.653 5.635 5.688 3,759,375 5.6537 0.10%
2017-08-01 0 9.630 9.630 9.640 9.610 9.780 8,063,293 78,400,529 9.7231 5.647 5.647 5.653 5.635 5.735 13,750,159 5.7018 -1.33%
2017-07-31 0 9.760 9.750 9.760 9.700 9.800 3,140,270 30,605,803 9.7462 5.723 5.718 5.723 5.688 5.747 5,355,035 5.7153 -0.20%
2017-07-28 0 9.780 9.770 9.780 9.760 9.790 1,098,000 10,734,140 9.7761 5.735 5.729 5.735 5.723 5.741 1,872,396 5.7328 0.10%
2017-07-27 0 9.770 9.770 9.790 9.750 9.800 1,076,000 10,516,340 9.7736 5.729 5.729 5.741 5.718 5.747 1,834,880 5.7314 0.00%
2017-07-26 0 9.770 9.750 9.770 9.740 9.790 1,394,731 13,604,385 9.7541 5.729 5.718 5.729 5.712 5.741 2,378,405 5.7200 0.31%
2017-07-25 0 9.740 9.740 9.750 9.710 9.820 2,174,000 21,186,680 9.7455 5.712 5.712 5.718 5.694 5.759 3,707,275 5.7149 -0.31%
2017-07-24 0 9.770 9.760 9.770 9.720 9.800 1,466,270 14,305,270 9.7562 5.729 5.723 5.729 5.700 5.747 2,500,399 5.7212 0.51%
2017-07-21 0 9.720 9.680 9.720 9.650 9.730 1,634,700 15,848,022 9.6948 5.700 5.676 5.700 5.659 5.706 2,787,619 5.6851 0.73%
2017-07-20 0 9.650 9.650 9.700 9.650 9.750 2,458,800 23,844,664 9.6977 5.659 5.659 5.688 5.659 5.718 4,192,939 5.6869 -0.41%
2017-07-19 0 9.690 9.660 9.690 9.650 9.750 1,731,000 16,778,930 9.6932 5.682 5.665 5.682 5.659 5.718 2,951,837 5.6842 -0.41%
2017-07-18 0 9.730 9.720 9.730 9.610 9.730 1,854,000 17,948,300 9.6809 5.706 5.700 5.706 5.635 5.706 3,161,586 5.6770 1.14%
2017-07-17 0 9.620 9.610 9.620 9.460 9.620 1,484,270 14,195,679 9.5641 5.641 5.635 5.641 5.547 5.641 2,531,094 5.6085 1.80%
2017-07-14 0 9.450 9.440 9.450 9.420 9.450 1,703,400 16,075,838 9.4375 5.542 5.536 5.542 5.524 5.542 2,904,771 5.5343 0.00%
2017-07-13 0 9.450 9.450 9.470 9.440 9.540 4,743,573 44,888,448 9.4630 5.542 5.542 5.553 5.536 5.594 8,089,113 5.5492 -0.53%
2017-07-12 0 9.500 9.480 9.500 9.450 9.550 1,124,337 10,650,390 9.4726 5.571 5.559 5.571 5.542 5.600 1,917,308 5.5549 -0.31%
2017-07-11 0 9.530 9.510 9.530 9.450 9.620 1,823,000 17,280,165 9.4790 5.589 5.577 5.589 5.542 5.641 3,108,723 5.5586 0.95%
2017-07-10 0 9.440 9.440 9.460 9.420 9.530 2,169,000 20,577,552 9.4871 5.536 5.536 5.547 5.524 5.589 3,698,749 5.5634 -0.21%
2017-07-07 0 9.460 9.400 9.460 9.280 9.460 3,418,232 31,962,830 9.3507 5.547 5.512 5.547 5.442 5.547 5,829,037 5.4834 0.32%
2017-07-06 0 9.430 9.420 9.430 9.430 9.600 3,731,310 35,313,830 9.4642 5.530 5.524 5.530 5.530 5.630 6,362,922 5.5499 -1.46%
2017-07-05 0 9.570 9.570 9.590 9.560 9.630 1,411,613 13,542,873 9.5939 5.612 5.612 5.624 5.606 5.647 2,407,193 5.6260 -0.62%
2017-07-04 0 9.630 9.600 9.630 9.530 9.720 1,283,000 12,348,270 9.6245 5.647 5.630 5.647 5.589 5.700 2,187,872 5.6440 -0.52%
2017-07-03 0 9.680 9.680 9.700 9.650 9.720 2,169,600 20,996,777 9.6777 5.676 5.676 5.688 5.659 5.700 3,699,772 5.6752 -0.10%
2017-06-30 0 9.690 9.630 9.690 9.510 9.690 4,209,796 40,377,882 9.5914 5.682 5.647 5.682 5.577 5.682 7,178,874 5.6245 1.04%
2017-06-29 0 9.590 9.570 9.590 9.500 9.590 3,021,000 28,854,620 9.5513 5.624 5.612 5.624 5.571 5.624 5,151,646 5.6010 0.95%
2017-06-28 0 9.500 9.500 9.520 9.490 9.530 3,682,000 35,003,485 9.5066 5.571 5.571 5.583 5.565 5.589 6,278,835 5.5748 -0.21%
2017-06-27 0 9.520 9.510 9.520 9.500 9.530 1,915,060 18,231,620 9.5201 5.583 5.577 5.583 5.571 5.589 3,265,710 5.5827 0.21%
2017-06-26 0 9.500 9.490 9.500 9.450 9.510 2,055,000 19,507,600 9.4927 5.571 5.565 5.571 5.542 5.577 3,504,347 5.5667 0.11%
2017-06-23 0 9.490 9.470 9.490 9.440 9.490 2,509,012 23,779,723 9.4777 5.565 5.553 5.565 5.536 5.565 4,278,564 5.5579 0.21%
2017-06-22 0 9.470 9.470 9.490 9.470 9.500 2,659,000 25,216,520 9.4835 5.553 5.553 5.565 5.553 5.571 4,534,335 5.5612 -0.21%
2017-06-21 0 9.490 9.470 9.490 9.420 9.500 3,071,000 29,090,130 9.4725 5.565 5.553 5.565 5.524 5.571 5,236,910 5.5548 0.32%
2017-06-20 0 9.460 9.460 9.470 9.440 9.480 2,103,638 19,910,918 9.4650 5.547 5.547 5.553 5.536 5.559 3,587,288 5.5504 0.11%
2017-06-19 0 9.450 9.450 9.470 9.430 9.500 2,454,311 23,234,895 9.4670 5.542 5.542 5.553 5.530 5.571 4,185,284 5.5516 0.21%
2017-06-16 0 9.430 9.430 9.440 9.400 9.520 3,670,901 34,616,038 9.4298 5.530 5.530 5.536 5.512 5.583 6,259,908 5.5298 -0.84%
2017-06-15 0 9.510 9.500 9.510 9.460 9.520 1,605,441 15,236,497 9.4905 5.577 5.571 5.577 5.547 5.583 2,737,724 5.5654 -0.21%
2017-06-14 0 9.530 9.500 9.530 9.500 9.580 1,249,000 11,884,780 9.5154 5.589 5.571 5.589 5.571 5.618 2,129,893 5.5800 0.00%
2017-06-13 0 9.530 9.520 9.530 9.490 9.530 1,027,000 9,776,300 9.5193 5.589 5.583 5.589 5.565 5.589 1,751,321 5.5822 -0.10%
2017-06-12 0 9.540 9.530 9.540 9.490 9.570 3,476,395 33,096,343 9.5203 5.594 5.589 5.594 5.565 5.612 5,928,221 5.5828 -0.10%
2017-06-09 0 9.550 9.550 9.580 9.420 9.580 4,482,000 42,551,770 9.4939 5.600 5.600 5.618 5.524 5.618 7,643,058 5.5674 1.06%
2017-06-08 0 9.450 9.440 9.450 9.420 9.530 5,074,000 47,989,816 9.4580 5.542 5.536 5.542 5.524 5.589 8,652,583 5.5463 -0.42%
2017-06-07 0 9.490 9.490 9.510 9.490 9.570 4,012,941 38,221,007 9.5244 5.565 5.565 5.577 5.565 5.612 6,843,182 5.5853 -0.63%
2017-06-06 0 9.550 9.550 9.560 9.540 9.600 2,030,781 19,418,350 9.5620 5.600 5.600 5.606 5.594 5.630 3,463,047 5.6073 -0.21%
2017-06-05 0 9.570 9.550 9.570 9.510 9.630 1,650,000 15,776,210 9.5613 5.612 5.600 5.612 5.577 5.647 2,813,709 5.6069 -0.21%
2017-06-02 0 9.590 9.580 9.590 9.570 9.660 2,569,000 24,676,390 9.6054 5.624 5.618 5.624 5.612 5.665 4,380,860 5.6328 -0.10%
2017-06-01 0 9.600 9.580 9.600 9.560 9.630 2,124,635 20,413,940 9.6082 5.630 5.618 5.630 5.606 5.647 3,623,094 5.6344 0.10%
2017-05-31 0 9.590 9.590 9.630 9.590 9.660 3,683,000 35,511,330 9.6420 5.624 5.624 5.647 5.624 5.665 6,280,540 5.6542 -0.42%
2017-05-29 0 9.630 9.630 9.660 9.500 9.660 3,731,000 35,932,965 9.6309 5.647 5.647 5.665 5.571 5.665 6,362,394 5.6477 1.37%
2017-05-26 0 9.500 9.500 9.540 9.420 9.580 3,178,829 30,243,636 9.5141 5.571 5.571 5.594 5.524 5.618 5,420,788 5.5792 0.00%
2017-05-25 0 9.500 9.490 9.500 9.390 9.500 2,655,000 25,075,415 9.4446 5.571 5.565 5.571 5.506 5.571 4,527,514 5.5385 1.39%
2017-05-24 0 9.370 9.370 9.420 9.330 9.450 3,614,350 33,958,369 9.3954 5.495 5.495 5.524 5.471 5.542 6,163,473 5.5096 0.43%
2017-05-23 0 9.330 9.330 9.360 9.330 9.400 3,467,100 32,462,562 9.3630 5.471 5.471 5.489 5.471 5.512 5,912,371 5.4906 -0.32%
2017-05-22 0 9.360 9.350 9.360 9.300 9.390 1,285,000 12,000,900 9.3392 5.489 5.483 5.489 5.454 5.506 2,191,283 5.4767 0.11%
2017-05-19 0 9.350 9.330 9.350 9.250 9.350 2,103,000 19,549,560 9.2960 5.483 5.471 5.483 5.424 5.483 3,586,200 5.4513 0.54%
2017-05-18 0 9.300 9.290 9.300 9.270 9.330 2,131,905 19,824,117 9.2988 5.454 5.448 5.454 5.436 5.471 3,635,492 5.4529 -0.11%
2017-05-17 0 9.310 9.310 9.320 9.290 9.340 2,634,000 24,539,850 9.3166 5.460 5.460 5.465 5.448 5.477 4,491,703 5.4634 0.22%
2017-05-16 0 9.290 9.290 9.300 9.270 9.350 2,108,000 19,601,830 9.2988 5.448 5.448 5.454 5.436 5.483 3,594,727 5.4529 -0.85%
2017-05-15 0 9.370 9.360 9.370 9.180 9.400 5,114,000 47,848,340 9.3563 5.495 5.489 5.495 5.383 5.512 8,720,794 5.4867 2.07%
2017-05-12 0 9.180 9.170 9.180 9.050 9.200 5,973,250 54,729,768 9.1625 5.383 5.377 5.383 5.307 5.395 10,186,054 5.3730 1.44%
2017-05-11 0 9.050 9.040 9.050 9.030 9.060 4,030,000 36,458,902 9.0469 5.307 5.301 5.307 5.295 5.313 6,872,272 5.3052 0.00%
2017-05-10 0 9.050 9.050 9.060 9.030 9.070 3,106,600 28,118,813 9.0513 5.307 5.307 5.313 5.295 5.319 5,297,618 5.3078 0.00%
2017-05-09 0 9.050 9.020 9.050 8.980 9.050 2,493,524 22,462,307 9.0083 5.307 5.289 5.307 5.266 5.307 4,252,153 5.2826 0.11%
2017-05-08 0 9.040 8.980 9.040 8.960 9.040 1,721,189 15,482,591 8.9953 5.301 5.266 5.301 5.254 5.301 2,935,106 5.2750 0.56%
2017-05-05 0 8.990 8.990 9.020 8.990 9.050 2,662,000 23,981,735 9.0089 5.272 5.272 5.289 5.272 5.307 4,539,451 5.2830 -0.66%
2017-05-04 0 9.050 9.040 9.050 9.030 9.060 3,538,600 32,021,629 9.0492 5.307 5.301 5.307 5.295 5.313 6,034,298 5.3066 0.11%
2017-05-02 0 9.040 9.030 9.040 9.010 9.040 2,222,000 20,049,805 9.0233 5.301 5.295 5.301 5.284 5.301 3,789,129 5.2914 0.00%
2017-04-28 0 9.040 9.030 9.040 9.000 9.060 3,060,000 27,647,835 9.0352 5.301 5.295 5.301 5.278 5.313 5,218,152 5.2984 0.44%
2017-04-27 0 9.000 9.000 9.010 8.980 9.050 982,091 8,844,379 9.0057 5.278 5.278 5.284 5.266 5.307 1,674,739 5.2811 -0.33%
2017-04-26 0 9.030 9.020 9.030 8.960 9.030 837,800 7,536,477 8.9956 5.295 5.289 5.295 5.254 5.295 1,428,682 5.2751 0.78%
2017-04-25 0 8.960 8.960 8.970 8.950 9.000 3,462,756 31,049,995 8.9668 5.254 5.254 5.260 5.248 5.278 5,904,963 5.2583 -0.11%
2017-04-24 0 8.970 8.950 8.970 8.950 9.020 2,213,244 19,886,006 8.9850 5.260 5.248 5.260 5.248 5.289 3,774,197 5.2689 -0.33%
2017-04-21 0 9.000 9.000 9.010 8.990 9.030 1,301,000 11,712,995 9.0031 5.278 5.278 5.284 5.272 5.295 2,218,567 5.2795 -0.33%
2017-04-20 0 9.030 9.000 9.030 8.990 9.040 1,494,000 13,477,465 9.0211 5.295 5.278 5.295 5.272 5.301 2,547,686 5.2901 0.11%
2017-04-19 0 9.020 9.000 9.020 8.930 9.020 2,246,000 20,175,600 8.9829 5.289 5.278 5.289 5.237 5.289 3,830,055 5.2677 0.22%
2017-04-18 0 9.000 8.990 9.000 8.960 9.050 1,523,000 13,710,080 9.0020 5.278 5.272 5.278 5.254 5.307 2,597,139 5.2789 -0.55%
2017-04-13 0 9.050 9.040 9.050 9.000 9.060 2,877,714 26,027,989 9.0447 5.307 5.301 5.307 5.278 5.313 4,907,304 5.3039 0.22%
2017-04-12 0 9.030 9.020 9.040 8.960 9.070 2,219,000 20,023,845 9.0238 5.295 5.289 5.301 5.254 5.319 3,784,013 5.2917 0.67%
2017-04-11 0 8.970 8.970 8.990 8.970 9.070 1,604,000 14,444,054 9.0050 5.260 5.260 5.272 5.260 5.319 2,735,267 5.2807 -0.33%
2017-04-10 0 9.000 9.000 9.010 8.990 9.090 1,779,082 16,025,803 9.0079 5.278 5.278 5.284 5.272 5.331 3,033,830 5.2824 -1.10%
2017-04-07 0 9.100 9.090 9.100 8.940 9.100 1,635,000 14,748,481 9.0205 5.336 5.331 5.336 5.243 5.336 2,788,130 5.2897 0.00%
2017-04-06 0 9.100 9.080 9.100 8.920 9.100 5,248,733 47,443,584 9.0391 5.336 5.325 5.336 5.231 5.336 8,950,551 5.3006 2.02%
2017-04-05 0 8.920 8.910 8.930 8.870 8.960 5,834,000 52,011,160 8.9152 5.231 5.225 5.237 5.201 5.254 9,948,594 5.2280 0.79%
2017-04-03 0 8.850 8.850 8.860 8.710 8.860 6,486,721 57,170,970 8.8135 5.190 5.190 5.196 5.108 5.196 11,061,665 5.1684 1.72%
2017-03-31 0 8.700 8.680 8.700 8.650 8.700 2,655,500 23,024,720 8.6706 5.102 5.090 5.102 5.072 5.102 4,528,367 5.0846 0.58%
2017-03-30 0 8.650 8.640 8.650 8.630 8.700 3,559,475 30,774,893 8.6459 5.072 5.067 5.072 5.061 5.102 6,069,896 5.0701 -0.35%
2017-03-29 0 8.680 8.670 8.680 8.660 8.710 2,650,000 23,048,410 8.6975 5.090 5.084 5.090 5.078 5.108 4,518,988 5.1003 0.12%
2017-03-28 0 8.670 8.670 8.680 8.650 8.740 3,134,900 27,206,815 8.6787 5.084 5.084 5.090 5.072 5.125 5,345,877 5.0893 -0.23%
2017-03-27 0 8.690 8.690 8.700 8.690 8.780 1,490,000 12,991,995 8.7195 5.096 5.096 5.102 5.096 5.149 2,540,865 5.1132 -0.57%
2017-03-24 0 8.740 8.740 8.750 8.740 8.800 2,003,063 17,571,734 8.7724 5.125 5.125 5.131 5.125 5.160 3,415,780 5.1443 -0.23%
2017-03-23 0 8.760 8.760 8.790 8.760 8.800 1,063,000 9,337,690 8.7843 5.137 5.137 5.155 5.137 5.160 1,812,711 5.1512 -0.45%
2017-03-22 0 8.800 8.790 8.800 8.750 8.800 3,339,550 29,328,518 8.7822 5.160 5.155 5.160 5.131 5.160 5,694,863 5.1500 0.23%
2017-03-21 0 8.780 8.780 8.790 8.750 8.790 2,230,000 19,570,600 8.7761 5.149 5.149 5.155 5.131 5.155 3,802,771 5.1464 0.34%
2017-03-20 0 8.750 8.730 8.750 8.700 8.770 4,070,000 35,523,725 8.7282 5.131 5.119 5.131 5.102 5.143 6,940,483 5.1183 0.34%
2017-03-17 0 8.720 8.720 8.750 8.680 8.780 5,530,012 48,224,146 8.7204 5.114 5.114 5.131 5.090 5.149 9,430,210 5.1138 0.69%
2017-03-16 0 8.660 8.650 8.660 8.620 8.690 3,260,000 28,182,606 8.6450 5.078 5.072 5.078 5.055 5.096 5,559,208 5.0695 0.81%
2017-03-15 0 8.590 8.580 8.590 8.550 8.610 5,347,000 45,827,832 8.5708 5.037 5.031 5.037 5.014 5.049 9,118,124 5.0260 0.35%
2017-03-14 0 8.560 8.560 8.570 8.520 8.580 5,968,000 50,985,470 8.5431 5.020 5.020 5.026 4.996 5.031 10,177,102 5.0098 0.35%
2017-03-13 0 8.530 8.520 8.530 8.520 8.610 7,256,550 61,977,540 8.5409 5.002 4.996 5.002 4.996 5.049 12,374,438 5.0085 -0.58%
2017-03-10 0 8.580 8.570 8.580 8.560 8.600 2,556,350 21,935,541 8.5808 5.031 5.026 5.031 5.020 5.043 4,359,288 5.0319 0.35%
2017-03-09 0 8.550 8.550 8.560 8.550 8.650 3,268,000 28,080,235 8.5925 5.014 5.014 5.020 5.014 5.072 5,572,850 5.0388 -0.81%
2017-03-08 0 8.620 8.620 8.640 8.620 8.680 1,741,700 15,047,302 8.6394 5.055 5.055 5.067 5.055 5.090 2,970,083 5.0663 -0.69%
2017-03-07 0 8.680 8.660 8.680 8.630 8.700 1,689,770 14,654,530 8.6725 5.090 5.078 5.090 5.061 5.102 2,881,528 5.0857 0.35%
2017-03-06 0 8.650 8.650 8.660 8.650 8.700 1,964,000 17,049,830 8.6812 5.072 5.072 5.078 5.072 5.102 3,349,167 5.0908 -0.23%
2017-03-03 0 8.670 8.660 8.670 8.660 8.710 2,526,759 21,933,996 8.6807 5.084 5.078 5.084 5.078 5.108 4,308,828 5.0905 -0.46%
2017-03-02 0 8.710 8.700 8.710 8.700 8.760 2,870,000 25,025,810 8.7198 5.108 5.102 5.108 5.102 5.137 4,894,149 5.1134 -0.34%
2017-03-01 0 8.740 8.740 8.750 8.690 8.750 1,649,000 14,398,510 8.7317 5.125 5.125 5.131 5.096 5.131 2,812,004 5.1204 0.34%
2017-02-28 0 8.710 8.700 8.720 8.700 8.740 1,567,133 13,669,074 8.7223 5.108 5.102 5.114 5.102 5.125 2,672,398 5.1149 -0.11%
2017-02-27 0 8.720 8.710 8.720 8.700 8.760 2,438,000 21,285,980 8.7309 5.114 5.108 5.114 5.102 5.137 4,157,469 5.1199 0.35%
2017-02-24 0 8.690 8.690 8.700 8.680 8.730 2,976,013 25,899,147 8.7026 5.096 5.096 5.102 5.090 5.119 5,074,931 5.1033 -0.11%
2017-02-23 0 8.700 8.700 8.720 8.690 8.770 2,965,519 25,849,561 8.7167 5.102 5.102 5.114 5.096 5.143 5,057,036 5.1116 -0.23%
2017-02-22 0 8.720 8.720 8.730 8.720 8.780 1,861,000 16,259,990 8.7372 5.114 5.114 5.119 5.114 5.149 3,173,523 5.1236 -0.23%
2017-02-21 0 8.740 8.740 8.750 8.730 8.800 2,493,275 21,840,777 8.7599 5.125 5.125 5.131 5.119 5.160 4,251,728 5.1369 -0.11%
2017-02-20 0 8.750 8.750 8.770 8.750 8.800 2,123,000 18,628,160 8.7745 5.131 5.131 5.143 5.131 5.160 3,620,306 5.1455 -0.11%
2017-02-17 0 8.760 8.750 8.760 8.730 8.800 2,669,400 23,403,257 8.7672 5.137 5.131 5.137 5.119 5.160 4,552,070 5.1412 0.11%
2017-02-16 0 8.750 8.730 8.750 8.720 8.850 2,007,900 17,554,996 8.7430 5.131 5.119 5.131 5.114 5.190 3,424,029 5.1270 -0.34%
2017-02-15 0 8.780 8.770 8.780 8.750 8.860 5,283,092 46,489,644 8.7997 5.149 5.143 5.149 5.131 5.196 9,009,143 5.1603 -0.45%
2017-02-14 0 8.820 8.800 8.820 8.730 8.840 3,021,000 26,600,665 8.8053 5.172 5.160 5.172 5.119 5.184 5,151,646 5.1635 0.80%
2017-02-13 0 8.750 8.740 8.750 8.730 8.830 2,479,300 21,739,294 8.7683 5.131 5.125 5.131 5.119 5.178 4,227,897 5.1419 -0.91%
2017-02-10 0 8.830 8.830 8.840 8.800 8.850 1,632,500 14,417,190 8.8314 5.178 5.178 5.184 5.160 5.190 2,783,867 5.1788 0.34%
2017-02-09 0 8.800 8.790 8.800 8.780 8.990 7,289,883 64,462,395 8.8427 5.160 5.155 5.160 5.149 5.272 12,431,280 5.1855 -1.41%
2017-02-08 0 9.170 9.160 9.170 9.120 9.180 2,762,000 25,283,700 9.1541 5.234 5.228 5.234 5.206 5.240 4,839,001 5.2250 0.44%
2017-02-07 0 9.130 9.120 9.130 9.100 9.130 3,986,930 36,343,392 9.1156 5.211 5.206 5.211 5.194 5.211 6,985,069 5.2030 0.33%
2017-02-06 0 9.100 9.090 9.100 9.080 9.120 2,495,877 22,709,866 9.0990 5.194 5.188 5.194 5.183 5.206 4,372,756 5.1935 0.11%
2017-02-03 0 9.090 9.060 9.090 9.050 9.090 3,152,524 28,575,306 9.0643 5.188 5.171 5.188 5.166 5.188 5,523,196 5.1737 0.22%
2017-02-02 0 9.070 9.060 9.080 9.040 9.090 2,573,890 23,315,597 9.0585 5.177 5.171 5.183 5.160 5.188 4,509,434 5.1704 -0.33%
2017-02-01 0 9.100 9.060 9.100 9.010 9.120 2,618,700 23,687,131 9.0454 5.194 5.171 5.194 5.143 5.206 4,587,941 5.1629 1.11%
2017-01-27 0 9.000 8.990 9.000 8.970 9.060 2,063,859 18,579,010 9.0021 5.137 5.131 5.137 5.120 5.171 3,615,864 5.1382 0.11%
2017-01-26 0 8.990 8.990 9.000 8.970 9.060 1,960,092 17,637,188 8.9981 5.131 5.131 5.137 5.120 5.171 3,434,065 5.1360 -0.22%
2017-01-25 0 9.010 9.010 9.030 8.930 9.050 1,448,200 13,051,412 9.0122 5.143 5.143 5.154 5.097 5.166 2,537,235 5.1440 0.90%
2017-01-24 0 8.930 8.930 8.940 8.930 8.980 1,210,000 10,822,560 8.9443 5.097 5.097 5.103 5.097 5.126 2,119,910 5.1052 0.00%
2017-01-23 0 8.930 8.930 8.940 8.930 9.000 1,321,092 11,831,881 8.9561 5.097 5.097 5.103 5.097 5.137 2,314,542 5.1120 0.00%
2017-01-20 0 8.930 8.930 8.940 8.830 8.960 1,736,486 15,488,894 8.9197 5.097 5.097 5.103 5.040 5.114 3,042,309 5.0912 -0.11%
2017-01-19 0 8.940 8.930 8.940 8.900 8.950 2,252,000 20,105,148 8.9277 5.103 5.097 5.103 5.080 5.108 3,945,486 5.0957 0.68%
2017-01-18 0 8.880 8.880 8.890 8.830 8.930 1,807,537 16,081,465 8.8969 5.069 5.069 5.074 5.040 5.097 3,166,790 5.0782 0.68%
2017-01-17 0 8.820 8.810 8.820 8.800 8.850 1,938,703 17,100,183 8.8204 5.034 5.029 5.034 5.023 5.051 3,396,592 5.0345 -0.11%
2017-01-16 0 8.830 8.830 8.840 8.810 8.900 1,062,000 9,389,910 8.8417 5.040 5.040 5.046 5.029 5.080 1,860,615 5.0467 -0.79%
2017-01-13 0 8.900 8.880 8.900 8.860 9.000 1,818,265 16,214,366 8.9175 5.080 5.069 5.080 5.057 5.137 3,185,585 5.0899 -1.11%
2017-01-12 0 9.000 9.000 9.010 9.000 9.050 1,928,887 17,407,292 9.0245 5.137 5.137 5.143 5.137 5.166 3,379,394 5.1510 -0.33%
2017-01-11 0 9.030 9.030 9.040 9.010 9.090 2,566,103 23,199,369 9.0407 5.154 5.154 5.160 5.143 5.188 4,495,791 5.1602 -0.11%
2017-01-10 0 9.040 9.030 9.040 9.020 9.050 1,401,908 12,671,720 9.0389 5.160 5.154 5.160 5.148 5.166 2,456,131 5.1592 0.00%
2017-01-09 0 9.040 9.020 9.040 9.000 9.080 694,012 6,266,253 9.0290 5.160 5.148 5.160 5.137 5.183 1,215,903 5.1536 0.22%
2017-01-06 0 9.020 9.020 9.050 9.020 9.150 1,787,287 16,252,041 9.0931 5.148 5.148 5.166 5.148 5.223 3,131,312 5.1902 -1.20%
2017-01-05 0 9.130 9.090 9.130 8.950 9.150 2,483,900 22,555,622 9.0807 5.211 5.188 5.211 5.108 5.223 4,351,772 5.1831 2.47%
2017-01-04 0 8.910 8.910 8.920 8.800 8.950 2,476,000 22,052,925 8.9067 5.086 5.086 5.091 5.023 5.108 4,337,932 5.0837 1.25%
2017-01-03 0 8.800 8.790 8.800 8.770 8.910 1,652,424 14,544,587 8.8020 5.023 5.017 5.023 5.006 5.086 2,895,033 5.0240 -1.23%
2016-12-30 0 8.910 8.850 8.910 8.690 8.910 2,697,000 23,869,425 8.8504 5.086 5.051 5.086 4.960 5.086 4,725,122 5.0516 2.41%
2016-12-29 0 8.700 8.700 8.720 8.650 8.730 1,393,000 12,109,410 8.6930 4.966 4.966 4.977 4.937 4.983 2,440,525 4.9618 0.58%
2016-12-28 0 8.650 8.640 8.650 8.610 8.660 531,000 4,586,230 8.6370 4.937 4.932 4.937 4.914 4.943 930,308 4.9298 0.23%
2016-12-23 0 8.630 8.630 8.640 8.590 8.670 1,400,930 12,077,772 8.6213 4.926 4.926 4.932 4.903 4.949 2,454,418 4.9208 -0.12%
2016-12-22 0 8.640 8.630 8.640 8.610 8.670 1,245,000 10,770,425 8.6509 4.932 4.926 4.932 4.914 4.949 2,181,230 4.9378 0.23%
2016-12-21 0 8.620 8.620 8.640 8.550 8.740 1,441,630 12,504,596 8.6739 4.920 4.920 4.932 4.880 4.989 2,525,724 4.9509 1.06%
2016-12-20 0 8.530 8.530 8.590 8.530 8.670 1,364,874 11,722,716 8.5889 4.869 4.869 4.903 4.869 4.949 2,391,248 4.9023 -0.58%
2016-12-19 0 8.580 8.580 8.610 8.580 8.720 1,815,100 15,631,334 8.6118 4.897 4.897 4.914 4.897 4.977 3,180,040 4.9155 -0.58%
2016-12-16 0 8.630 8.630 8.640 8.600 8.760 1,781,426 15,452,230 8.6741 4.926 4.926 4.932 4.909 5.000 3,121,044 4.9510 -0.35%
2016-12-15 0 8.660 8.660 8.670 8.600 8.850 2,131,549 18,479,986 8.6697 4.943 4.943 4.949 4.909 5.051 3,734,456 4.9485 -2.15%
2016-12-14 0 8.850 8.850 8.870 8.820 8.940 926,535 8,215,695 8.8671 5.051 5.051 5.063 5.034 5.103 1,623,282 5.0612 -0.11%
2016-12-13 0 8.860 8.850 8.860 8.840 8.990 1,600,904 14,203,368 8.8721 5.057 5.051 5.057 5.046 5.131 2,804,771 5.0640 -1.01%
2016-12-12 0 8.950 8.950 8.980 8.950 9.160 1,339,512 12,077,586 9.0164 5.108 5.108 5.126 5.108 5.228 2,346,814 5.1464 -1.54%
2016-12-09 0 9.090 9.090 9.120 9.070 9.140 1,883,186 17,128,950 9.0957 5.188 5.188 5.206 5.177 5.217 3,299,326 5.1917 -0.76%
2016-12-08 0 9.160 9.130 9.160 9.060 9.160 1,846,256 16,840,394 9.1214 5.228 5.211 5.228 5.171 5.228 3,234,625 5.2063 1.33%
2016-12-07 0 9.040 9.040 9.070 9.010 9.100 2,463,146 22,288,083 9.0486 5.160 5.160 5.177 5.143 5.194 4,315,412 5.1648 -0.44%
2016-12-06 0 9.080 9.060 9.080 8.990 9.110 1,699,485 15,397,404 9.0600 5.183 5.171 5.183 5.131 5.200 2,977,484 5.1713 0.44%
2016-12-05 0 9.040 9.040 9.050 8.950 9.080 981,000 8,849,585 9.0210 5.160 5.160 5.166 5.108 5.183 1,718,704 5.1490 1.01%
2016-12-02 0 8.950 8.950 8.980 8.910 9.040 1,979,947 17,792,331 8.9863 5.108 5.108 5.126 5.086 5.160 3,468,851 5.1292 0.22%
2016-12-01 0 8.930 8.930 8.970 8.930 9.110 1,465,396 13,195,787 9.0049 5.097 5.097 5.120 5.097 5.200 2,567,362 5.1398 -2.51%
2016-11-30 0 9.160 9.090 9.160 8.880 9.160 3,906,272 35,239,028 9.0211 5.228 5.188 5.228 5.069 5.228 6,843,757 5.1491 2.81%
2016-11-29 0 8.910 8.880 8.910 8.640 8.910 3,604,822 31,849,955 8.8354 5.086 5.069 5.086 4.932 5.086 6,315,619 5.0430 3.24%
2016-11-28 0 8.630 8.620 8.630 8.520 8.640 2,131,000 18,306,330 8.5905 4.926 4.920 4.926 4.863 4.932 3,733,495 4.9033 0.94%
2016-11-25 0 8.550 8.530 8.550 8.510 8.640 4,895,000 41,827,990 8.5450 4.880 4.869 4.880 4.857 4.932 8,576,000 4.8773 -0.93%
2016-11-24 0 8.630 8.630 8.650 8.630 8.730 3,345,589 28,978,070 8.6616 4.926 4.926 4.937 4.926 4.983 5,861,445 4.9438 -1.15%
2016-11-23 0 8.730 8.730 8.740 8.660 8.770 2,565,000 22,393,350 8.7304 4.983 4.983 4.989 4.943 5.006 4,493,859 4.9831 0.46%
2016-11-22 0 8.690 8.670 8.690 8.640 8.720 1,879,665 16,312,273 8.6783 4.960 4.949 4.960 4.932 4.977 3,293,158 4.9534 0.35%
2016-11-21 0 8.660 8.660 8.670 8.630 8.760 3,328,071 28,883,926 8.6789 4.943 4.943 4.949 4.926 5.000 5,830,753 4.9537 -0.92%
2016-11-18 0 8.740 8.740 8.760 8.730 8.820 3,617,335 31,672,906 8.7559 4.989 4.989 5.000 4.983 5.034 6,337,541 4.9977 -1.13%
2016-11-17 0 8.840 8.840 8.880 8.830 8.900 4,028,583 35,685,364 8.8580 5.046 5.046 5.069 5.040 5.080 7,058,044 5.0560 -0.11%
2016-11-16 0 8.850 8.850 8.890 8.850 9.000 2,007,000 17,847,585 8.8927 5.051 5.051 5.074 5.051 5.137 3,516,248 5.0757 -1.23%
2016-11-15 0 8.960 8.940 8.960 8.800 8.960 2,201,000 19,583,878 8.8977 5.114 5.103 5.114 5.023 5.114 3,856,134 5.0786 1.36%
2016-11-14 0 8.840 8.800 8.840 8.770 9.090 4,941,500 43,801,210 8.8640 5.046 5.023 5.046 5.006 5.188 8,657,468 5.0594 -2.43%
2016-11-11 0 9.060 9.060 9.080 9.020 9.400 5,283,000 48,403,830 9.1622 5.171 5.171 5.183 5.148 5.365 9,255,773 5.2296 -3.82%
2016-11-10 0 9.420 9.390 9.430 9.380 9.490 2,171,000 20,455,395 9.4221 5.377 5.360 5.382 5.354 5.417 3,803,574 5.3779 -0.11%
2016-11-09 0 9.430 9.420 9.430 9.300 9.480 2,400,000 22,510,245 9.3793 5.382 5.377 5.382 5.308 5.411 4,204,780 5.3535 0.43%
2016-11-08 0 9.390 9.390 9.410 9.350 9.470 2,517,000 23,663,565 9.4015 5.360 5.360 5.371 5.337 5.405 4,409,763 5.3662 0.11%
2016-11-07 0 9.380 9.350 9.380 9.150 9.430 3,159,593 29,426,520 9.3134 5.354 5.337 5.354 5.223 5.382 5,535,581 5.3159 1.41%
2016-11-04 0 9.250 9.250 9.290 9.250 9.440 3,156,500 29,285,020 9.2777 5.280 5.280 5.303 5.280 5.388 5,530,162 5.2955 -0.96%
2016-11-03 0 9.340 9.340 9.360 9.320 9.400 1,364,470 12,785,412 9.3702 5.331 5.331 5.342 5.320 5.365 2,390,540 5.3483 -0.11%
2016-11-02 0 9.350 9.350 9.360 9.350 9.450 1,743,000 16,316,585 9.3612 5.337 5.337 5.342 5.337 5.394 3,053,722 5.3432 -0.53%
2016-11-01 0 9.400 9.400 9.420 9.390 9.510 2,157,800 20,332,182 9.4226 5.365 5.365 5.377 5.360 5.428 3,780,448 5.3782 0.00%
2016-10-31 0 9.400 9.400 9.440 9.360 9.450 2,898,279 27,294,554 9.4175 5.365 5.365 5.388 5.342 5.394 5,077,761 5.3753 0.00%
2016-10-28 0 9.400 9.400 9.430 9.400 9.520 2,566,000 24,306,589 9.4726 5.365 5.365 5.382 5.365 5.434 4,495,611 5.4067 -1.05%
2016-10-27 0 9.500 9.490 9.500 9.500 9.570 1,671,000 15,917,320 9.5256 5.422 5.417 5.422 5.422 5.462 2,927,578 5.4370 -0.11%
2016-10-26 0 9.510 9.510 9.530 9.470 9.550 1,533,000 14,584,500 9.5137 5.428 5.428 5.440 5.405 5.451 2,685,803 5.4302 -0.21%
2016-10-25 0 9.530 9.530 9.570 9.490 9.570 1,245,000 11,882,395 9.5441 5.440 5.440 5.462 5.417 5.462 2,181,230 5.4476 0.42%
2016-10-24 0 9.490 9.490 9.530 9.460 9.520 1,126,000 10,697,750 9.5007 5.417 5.417 5.440 5.400 5.434 1,972,743 5.4228 0.53%
2016-10-20 0 9.440 9.440 9.480 9.440 9.510 1,814,000 17,178,970 9.4702 5.388 5.388 5.411 5.388 5.428 3,178,113 5.4054 -0.53%
2016-10-19 0 9.490 9.460 9.490 9.430 9.540 2,276,000 21,599,362 9.4901 5.417 5.400 5.417 5.382 5.445 3,987,533 5.4167 0.11%
2016-10-18 0 9.480 9.450 9.480 9.380 9.540 5,820,200 54,704,014 9.3990 5.411 5.394 5.411 5.354 5.445 10,196,943 5.3647 1.07%
2016-10-17 0 9.380 9.380 9.400 9.370 9.550 4,623,954 43,632,350 9.4362 5.354 5.354 5.365 5.348 5.451 8,101,130 5.3860 -1.05%
2016-10-14 0 9.480 9.480 9.520 9.480 9.550 1,928,044 18,310,728 9.4970 5.411 5.411 5.434 5.411 5.451 3,377,917 5.4207 0.00%
2016-10-13 0 9.480 9.470 9.480 9.460 9.580 1,912,564 18,149,033 9.4894 5.411 5.405 5.411 5.400 5.468 3,350,796 5.4163 0.21%
2016-10-12 0 9.460 9.460 9.500 9.460 9.570 2,484,000 23,635,710 9.5152 5.400 5.400 5.422 5.400 5.462 4,351,948 5.4311 -0.84%
2016-10-11 0 9.540 9.540 9.550 9.540 9.670 2,737,776 26,274,094 9.5969 5.445 5.445 5.451 5.445 5.519 4,796,561 5.4777 -0.63%
2016-10-07 0 9.600 9.600 9.650 9.600 9.700 1,794,272 17,323,485 9.6549 5.479 5.479 5.508 5.479 5.537 3,143,550 5.5108 -0.62%
2016-10-06 0 9.660 9.660 9.700 9.660 9.750 1,600,500 15,524,833 9.7000 5.514 5.514 5.537 5.514 5.565 2,804,063 5.5365 -0.41%
2016-10-05 0 9.700 9.690 9.720 9.700 9.790 1,803,800 17,567,484 9.7392 5.537 5.531 5.548 5.537 5.588 3,160,243 5.5589 -0.61%
2016-10-04 0 9.760 9.760 9.820 9.760 9.840 990,000 9,688,177 9.7860 5.571 5.571 5.605 5.571 5.616 1,734,472 5.5857 -0.71%
2016-10-03 0 9.830 9.810 9.830 9.750 9.830 1,517,000 14,876,590 9.8066 5.611 5.599 5.611 5.565 5.611 2,657,772 5.5974 1.03%
2016-09-30 0 9.730 9.730 9.760 9.620 9.760 1,934,945 18,807,650 9.7200 5.554 5.554 5.571 5.491 5.571 3,390,008 5.5480 0.10%
2016-09-29 0 9.720 9.720 9.740 9.690 9.800 2,131,000 20,733,345 9.7294 5.548 5.548 5.559 5.531 5.594 3,733,495 5.5533 -0.72%
2016-09-28 0 9.790 9.770 9.790 9.730 9.870 1,022,000 10,003,407 9.7881 5.588 5.577 5.588 5.554 5.634 1,790,536 5.5868 -1.01%
2016-09-27 0 9.890 9.880 9.890 9.750 9.910 2,795,000 27,580,870 9.8679 5.645 5.639 5.645 5.565 5.656 4,896,817 5.6324 0.82%
2016-09-26 0 9.810 9.810 9.820 9.680 9.850 2,236,522 21,904,775 9.7941 5.599 5.599 5.605 5.525 5.622 3,918,368 5.5903 0.62%
2016-09-23 0 9.750 9.740 9.750 9.730 9.910 2,837,000 27,798,059 9.7984 5.565 5.559 5.565 5.554 5.656 4,970,401 5.5927 -1.42%
2016-09-22 0 9.890 9.880 9.890 9.790 9.920 2,613,000 25,799,960 9.8737 5.645 5.639 5.645 5.588 5.662 4,577,955 5.6357 0.41%
2016-09-21 0 9.850 9.830 9.850 9.640 9.860 2,731,150 26,753,102 9.7955 5.622 5.611 5.622 5.502 5.628 4,784,952 5.5911 2.18%
2016-09-20 0 9.640 9.630 9.640 9.560 9.640 1,660,000 15,929,975 9.5964 5.502 5.497 5.502 5.457 5.502 2,908,306 5.4774 0.00%
2016-09-19 0 9.640 9.640 9.680 9.500 9.680 2,209,550 21,197,236 9.5935 5.502 5.502 5.525 5.422 5.525 3,871,114 5.4757 0.42%
2016-09-15 0 9.600 9.590 9.600 9.450 9.600 2,477,854 23,656,876 9.5473 5.479 5.474 5.479 5.394 5.479 4,341,180 5.4494 1.48%
2016-09-14 0 9.460 9.450 9.460 9.420 9.680 6,760,000 64,461,247 9.5357 5.400 5.394 5.400 5.377 5.525 11,843,465 5.4428 -1.97%
2016-09-13 0 9.650 9.650 9.660 9.640 9.900 3,704,000 35,977,908 9.7133 5.508 5.508 5.514 5.502 5.651 6,489,378 5.5441 -0.92%
2016-09-12 0 9.740 9.700 9.740 9.660 9.800 4,796,421 46,599,648 9.7155 5.559 5.537 5.559 5.514 5.594 8,403,290 5.5454 -1.81%
2016-09-09 0 9.920 9.910 9.920 9.920 10.12 2,949,000 29,459,459 9.9896 5.662 5.656 5.662 5.662 5.776 5,166,624 5.7019 -0.60%
2016-09-08 0 9.980 9.980 10.00 9.980 10.16 3,006,581 30,186,163 10.040 5.696 5.696 5.708 5.696 5.799 5,267,505 5.7306 -1.77%
2016-09-07 0 10.16 10.10 10.16 10.10 10.16 2,139,105 21,702,334 10.146 5.799 5.765 5.799 5.765 5.799 3,747,694 5.7908 -0.20%
2016-09-06 0 10.18 10.16 10.18 10.02 10.18 3,866,500 39,091,052 10.110 5.811 5.799 5.811 5.719 5.811 6,774,076 5.7707 1.39%
2016-09-05 0 10.04 10.00 10.04 9.990 10.04 4,422,013 44,236,328 10.004 5.731 5.708 5.731 5.702 5.731 7,747,331 5.7099 0.50%
2016-09-02 0 9.990 9.990 10.00 9.920 9.990 2,219,877 22,096,767 9.9541 5.702 5.702 5.708 5.662 5.702 3,889,206 5.6816 0.20%
2016-09-01 0 9.970 9.920 9.970 9.870 10.00 3,186,442 31,704,236 9.9497 5.691 5.662 5.691 5.634 5.708 5,582,620 5.6791 0.50%
2016-08-31 0 9.920 9.920 9.950 9.920 10.06 1,578,499 15,738,220 9.9704 5.662 5.662 5.679 5.662 5.742 2,765,517 5.6909 -0.80%
2016-08-30 0 10.00 9.970 10.00 9.930 10.10 3,297,649 32,933,813 9.9871 5.708 5.691 5.708 5.668 5.765 5,777,454 5.7004 -0.60%
2016-08-29 0 10.06 10.02 10.06 9.990 10.14 3,307,998 33,249,830 10.051 5.742 5.719 5.742 5.702 5.788 5,795,585 5.7371 -0.79%
2016-08-26 0 10.14 10.08 10.14 9.970 10.14 5,017,000 50,466,830 10.059 5.788 5.753 5.788 5.691 5.788 8,789,743 5.7416 1.50%
2016-08-25 0 9.990 9.980 9.990 9.890 9.990 3,197,647 31,781,095 9.9389 5.702 5.696 5.702 5.645 5.702 5,602,251 5.6729 0.50%
2016-08-24 0 9.940 9.900 9.940 9.810 9.940 2,608,399 25,805,934 9.8934 5.674 5.651 5.674 5.599 5.674 4,569,894 5.6469 0.20%
2016-08-23 0 9.920 9.900 9.920 9.800 9.930 1,956,499 19,318,745 9.8741 5.662 5.651 5.662 5.594 5.668 3,427,770 5.6360 0.40%
2016-08-22 0 9.880 9.850 9.880 9.820 9.930 1,628,499 16,074,379 9.8707 5.639 5.622 5.639 5.605 5.668 2,853,117 5.6340 0.00%
2016-08-19 0 9.880 9.850 9.880 9.790 9.930 2,958,235 29,166,804 9.8595 5.639 5.622 5.639 5.588 5.668 5,182,804 5.6276 0.61%
2016-08-18 0 9.820 9.800 9.820 9.610 9.910 3,426,000 33,552,100 9.7934 5.605 5.594 5.605 5.485 5.656 6,002,324 5.5899 1.76%
2016-08-17 0 9.650 9.620 9.650 9.580 9.700 2,370,000 22,816,492 9.6272 5.508 5.491 5.508 5.468 5.537 4,152,221 5.4950 0.00%
2016-08-16 0 9.650 9.650 9.670 9.590 9.710 1,865,000 18,003,785 9.6535 5.508 5.508 5.519 5.474 5.542 3,267,465 5.5100 0.00%
2016-08-15 0 9.650 9.600 9.650 9.560 9.660 2,395,500 23,031,767 9.6146 5.508 5.479 5.508 5.457 5.514 4,196,896 5.4878 0.52%
2016-08-12 0 9.600 9.600 9.610 9.560 9.740 5,160,000 49,587,586 9.6100 5.479 5.479 5.485 5.457 5.559 9,040,278 5.4852 -0.72%
2016-08-11 0 9.670 9.630 9.670 9.540 9.670 3,445,180 33,135,698 9.6180 5.519 5.497 5.519 5.445 5.519 6,035,927 5.4897 0.73%
2016-08-10 0 9.600 9.560 9.600 9.540 9.750 4,769,584 45,687,266 9.5789 5.479 5.457 5.479 5.445 5.565 8,356,272 5.4674 -1.44%
2016-08-09 0 9.740 9.690 9.740 9.650 9.770 2,957,000 28,673,012 9.6967 5.559 5.531 5.559 5.508 5.577 5,180,640 5.5346 0.10%
2016-08-08 0 9.730 9.720 9.730 9.660 9.860 3,683,362 35,894,015 9.7449 5.554 5.548 5.554 5.514 5.628 6,453,220 5.5622 -1.22%
2016-08-05 0 9.850 9.840 9.850 9.750 9.890 2,377,270 23,402,498 9.8443 5.622 5.616 5.622 5.565 5.645 4,164,958 5.6189 1.03%
2016-08-04 0 9.750 9.730 9.750 9.700 9.880 2,919,300 28,513,330 9.7672 5.565 5.554 5.565 5.537 5.639 5,114,590 5.5749 -0.84%
2016-08-03 0 10.08 10.06 10.08 10.00 10.18 4,418,000 44,412,540 10.053 5.612 5.601 5.612 5.567 5.668 7,935,378 5.5968 -0.20%
2016-08-01 0 10.10 10.08 10.10 9.950 10.14 5,870,200 58,990,430 10.049 5.623 5.612 5.623 5.540 5.645 10,543,743 5.5948 1.51%
2016-07-29 0 9.950 9.920 9.950 9.860 9.960 3,066,859 30,429,543 9.9221 5.540 5.523 5.540 5.490 5.545 5,508,530 5.5241 -0.10%
2016-07-28 0 9.960 9.930 9.960 9.890 9.960 2,357,743 23,423,012 9.9345 5.545 5.529 5.545 5.506 5.545 4,234,853 5.5310 0.00%
2016-07-27 0 9.960 9.940 9.950 9.840 10.00 4,305,000 42,748,030 9.9299 5.545 5.534 5.540 5.478 5.567 7,732,413 5.5284 1.12%
2016-07-26 0 9.850 9.830 9.850 9.830 9.930 5,278,000 52,125,490 9.8760 5.484 5.473 5.484 5.473 5.529 9,480,064 5.4984 0.10%
2016-07-25 0 9.840 9.800 9.840 9.720 9.840 2,843,402 27,839,147 9.7908 5.478 5.456 5.478 5.412 5.478 5,107,168 5.4510 1.23%
2016-07-22 0 9.720 9.730 9.740 9.710 9.830 1,651,443 16,085,666 9.7404 5.412 5.417 5.423 5.406 5.473 2,966,235 5.4229 -1.02%
2016-07-21 0 9.820 9.780 9.840 9.770 9.870 4,636,490 45,482,475 9.8097 5.467 5.445 5.478 5.439 5.495 8,327,818 5.4615 0.51%
2016-07-20 0 9.770 9.770 9.780 9.700 9.780 1,725,000 16,826,445 9.7545 5.439 5.439 5.445 5.400 5.445 3,098,354 5.4308 0.72%
2016-07-19 0 9.700 9.680 9.700 9.660 9.740 5,085,000 49,270,618 9.6894 5.400 5.389 5.400 5.378 5.423 9,133,408 5.3945 0.21%
2016-07-18 0 9.680 9.670 9.690 9.600 9.710 3,357,000 32,541,353 9.6936 5.389 5.384 5.395 5.345 5.406 6,029,666 5.3969 0.62%
2016-07-15 0 9.620 9.610 9.640 9.610 9.780 4,814,816 46,704,691 9.7002 5.356 5.350 5.367 5.350 5.445 8,648,118 5.4006 -0.72%
2016-07-14 0 9.690 9.660 9.700 9.620 9.700 4,604,058 44,458,762 9.6564 5.395 5.378 5.400 5.356 5.400 8,269,565 5.3762 -0.10%
2016-07-13 0 9.700 9.680 9.710 9.650 9.770 2,776,517 26,923,449 9.6968 5.400 5.389 5.406 5.373 5.439 4,987,033 5.3987 -0.21%
2016-07-12 0 9.720 9.710 9.730 9.670 9.770 3,375,000 32,736,412 9.6997 5.412 5.406 5.417 5.384 5.439 6,061,996 5.4003 0.52%
2016-07-11 0 9.670 9.670 9.680 9.600 9.680 1,998,000 19,225,216 9.6222 5.384 5.384 5.389 5.345 5.389 3,588,702 5.3572 1.15%
2016-07-08 0 9.560 9.560 9.570 9.540 9.610 1,997,176 19,096,369 9.5617 5.323 5.323 5.328 5.311 5.350 3,587,222 5.3234 -0.42%
2016-07-07 0 9.600 9.560 9.610 9.460 9.620 5,339,406 51,072,782 9.5653 5.345 5.323 5.350 5.267 5.356 9,590,359 5.3254 1.05%
2016-07-06 0 9.500 9.460 9.500 9.350 9.500 2,404,000 22,635,555 9.4158 5.289 5.267 5.289 5.206 5.289 4,317,938 5.2422 1.28%
2016-07-05 0 9.380 9.350 9.390 9.300 9.430 2,534,000 23,769,100 9.3801 5.222 5.206 5.228 5.178 5.250 4,551,437 5.2223 -0.11%
2016-07-04 0 9.390 9.380 9.390 9.260 9.450 4,896,320 45,912,434 9.3769 5.228 5.222 5.228 5.155 5.261 8,794,511 5.2206 1.51%
2016-06-30 0 9.250 9.240 9.260 9.230 9.320 2,487,200 23,033,946 9.2610 5.150 5.144 5.155 5.139 5.189 4,467,377 5.1560 0.11%
2016-06-29 0 9.240 9.230 9.260 9.150 9.290 4,188,304 38,674,262 9.2339 5.144 5.139 5.155 5.094 5.172 7,522,810 5.1409 0.98%
2016-06-28 0 9.150 9.140 9.150 9.110 9.180 3,442,000 31,503,800 9.1528 5.094 5.089 5.094 5.072 5.111 6,182,338 5.0958 -0.44%
2016-06-27 0 9.190 9.190 9.200 8.980 9.250 5,404,759 49,360,613 9.1328 5.117 5.117 5.122 5.000 5.150 9,707,742 5.0847 1.88%
2016-06-24 0 9.020 9.000 9.030 8.620 9.050 3,183,000 28,202,710 8.8604 5.022 5.011 5.027 4.799 5.039 5,717,136 4.9330 1.23%
2016-06-23 0 8.910 8.900 8.940 8.880 9.000 2,078,238 18,512,838 8.9079 4.961 4.955 4.977 4.944 5.011 3,732,821 4.9595 -1.00%
2016-06-22 0 9.000 8.990 9.000 8.900 9.050 1,572,805 14,160,500 9.0033 5.011 5.005 5.011 4.955 5.039 2,824,989 5.0126 -0.22%
2016-06-21 0 9.020 9.000 9.020 9.000 9.080 3,290,300 29,642,330 9.0090 5.022 5.011 5.022 5.011 5.055 5,909,863 5.0157 0.11%
2016-06-20 0 9.010 9.000 9.010 8.860 9.020 2,337,000 20,937,860 8.9593 5.016 5.011 5.016 4.933 5.022 4,197,596 4.9881 1.69%
2016-06-17 0 8.860 8.840 8.860 8.800 8.880 1,993,967 17,635,345 8.8444 4.933 4.922 4.933 4.899 4.944 3,581,458 4.9241 0.68%
2016-06-16 0 8.800 8.790 8.800 8.730 8.840 1,206,000 10,613,850 8.8009 4.899 4.894 4.899 4.860 4.922 2,166,153 4.8999 0.46%
2016-06-15 0 8.760 8.750 8.770 8.730 8.810 625,000 5,474,840 8.7597 4.877 4.872 4.883 4.860 4.905 1,122,592 4.8770 -0.57%
2016-06-14 0 8.810 8.800 8.810 8.760 8.860 981,689 8,651,750 8.8131 4.905 4.899 4.905 4.877 4.933 1,763,258 4.9067 0.00%
2016-06-13 0 8.810 8.800 8.830 8.760 8.840 1,298,010 11,433,352 8.8084 4.905 4.899 4.916 4.877 4.922 2,331,417 4.9040 -0.34%
2016-06-10 0 8.840 8.820 8.850 8.750 8.880 2,506,421 22,129,360 8.8291 4.922 4.911 4.927 4.872 4.944 4,501,901 4.9156 1.03%
2016-06-08 0 8.750 8.740 8.760 8.730 8.770 1,195,581 10,460,828 8.7496 4.872 4.866 4.877 4.860 4.883 2,147,439 4.8713 0.34%
2016-06-07 0 8.720 8.700 8.710 8.630 8.730 1,207,877 10,486,027 8.6814 4.855 4.844 4.849 4.805 4.860 2,169,525 4.8333 1.28%
2016-06-06 0 8.610 8.600 8.610 8.550 8.630 1,249,565 10,738,433 8.5937 4.794 4.788 4.794 4.760 4.805 2,244,403 4.7845 0.58%
2016-06-03 0 8.560 8.560 8.610 8.530 8.680 2,755,399 23,684,406 8.5956 4.766 4.766 4.794 4.749 4.833 4,949,102 4.7856 -0.93%
2016-06-02 0 8.640 8.640 8.650 8.640 8.710 711,000 6,161,615 8.6661 4.810 4.810 4.816 4.810 4.849 1,277,061 4.8248 -0.23%
2016-06-01 0 8.660 8.660 8.680 8.600 8.690 982,000 8,511,504 8.6675 4.821 4.821 4.833 4.788 4.838 1,763,816 4.8256 0.46%
2016-05-31 0 8.620 8.620 8.630 8.530 8.630 758,000 6,502,880 8.5790 4.799 4.799 4.805 4.749 4.805 1,361,480 4.7763 0.82%
2016-05-30 0 8.550 8.550 8.590 8.550 8.590 244,775 2,096,166 8.5636 4.760 4.760 4.782 4.760 4.782 439,652 4.7678 -0.23%
2016-05-27 0 8.570 8.560 8.590 8.550 8.600 642,300 5,513,010 8.5832 4.771 4.766 4.782 4.760 4.788 1,153,665 4.7787 -0.12%
2016-05-26 0 8.580 8.570 8.580 8.520 8.590 564,803 4,838,870 8.5674 4.777 4.771 4.777 4.743 4.782 1,014,469 4.7699 0.35%
2016-05-25 0 8.550 8.550 8.580 8.500 8.590 484,603 4,147,506 8.5586 4.760 4.760 4.777 4.732 4.782 870,418 4.7650 0.00%
2016-05-24 0 8.550 8.530 8.570 8.490 8.570 1,425,264 12,164,919 8.5352 4.760 4.749 4.771 4.727 4.771 2,559,984 4.7520 -0.12%
2016-05-23 0 8.560 8.550 8.570 8.550 8.650 891,150 7,648,925 8.5832 4.766 4.760 4.771 4.760 4.816 1,600,636 4.7787 -0.23%
2016-05-20 0 8.580 8.560 8.590 8.530 8.590 1,733,090 14,835,449 8.5601 4.777 4.766 4.782 4.749 4.782 3,112,885 4.7658 0.59%
2016-05-19 0 8.530 8.520 8.540 8.510 8.550 1,251,400 10,674,698 8.5302 4.749 4.743 4.755 4.738 4.760 2,247,698 4.7492 -0.47%
2016-05-18 0 8.570 8.550 8.570 8.460 8.590 1,419,000 12,103,700 8.5297 4.771 4.760 4.771 4.710 4.782 2,548,733 4.7489 0.00%
2016-05-17 0 8.570 8.560 8.570 8.430 8.570 855,000 7,252,390 8.4823 4.771 4.766 4.771 4.693 4.771 1,535,706 4.7225 1.66%
2016-05-16 0 8.430 8.420 8.430 8.420 8.450 1,142,000 9,626,310 8.4293 4.693 4.688 4.693 4.688 4.705 2,051,200 4.6930 -0.47%
2016-05-13 0 8.470 8.460 8.480 8.420 8.490 2,128,150 17,956,270 8.4375 4.716 4.710 4.721 4.688 4.727 3,822,470 4.6976 0.36%
2016-05-12 0 8.440 8.430 8.490 8.420 8.490 1,494,000 12,610,850 8.4410 4.699 4.693 4.727 4.688 4.727 2,683,444 4.6995 0.24%
2016-05-11 0 8.420 8.420 8.430 8.420 8.440 2,109,000 17,772,005 8.4267 4.688 4.688 4.693 4.688 4.699 3,788,074 4.6916 -0.12%
2016-05-10 0 8.430 8.420 8.430 8.420 8.480 2,815,800 23,763,144 8.4392 4.693 4.688 4.693 4.688 4.721 5,057,591 4.6985 0.00%
2016-05-09 0 8.430 8.420 8.440 8.420 8.500 1,021,799 8,640,025 8.4557 4.693 4.688 4.699 4.688 4.732 1,835,301 4.7077 -0.82%
2016-05-06 0 8.500 8.460 8.500 8.430 8.500 636,525 5,389,767 8.4675 4.732 4.710 4.732 4.693 4.732 1,143,293 4.7143 0.12%
2016-05-05 0 8.490 8.460 8.490 8.450 8.600 1,256,000 10,642,856 8.4736 4.727 4.710 4.727 4.705 4.788 2,255,961 4.7177 -0.47%
2016-05-04 0 8.530 8.520 8.530 8.520 8.620 564,581 4,817,161 8.5323 4.749 4.743 4.749 4.743 4.799 1,014,071 4.7503 -0.58%
2016-05-03 0 8.580 8.550 8.590 8.550 8.600 2,301,977 19,726,149 8.5692 4.777 4.760 4.782 4.760 4.788 4,134,689 4.7709 -0.12%
2016-04-29 0 8.590 8.580 8.590 8.550 8.600 2,159,120 18,525,976 8.5803 4.782 4.777 4.782 4.760 4.788 3,878,097 4.7771 0.00%
2016-04-28 0 8.590 8.560 8.600 8.530 8.600 1,464,984 12,538,624 8.5589 4.782 4.766 4.788 4.749 4.788 2,631,327 4.7651 0.35%
2016-04-27 0 8.560 8.540 8.550 8.480 8.590 2,113,000 18,072,014 8.5528 4.766 4.755 4.760 4.721 4.782 3,795,259 4.7617 0.47%
2016-04-26 0 8.520 8.510 8.540 8.480 8.560 1,270,000 10,813,315 8.5144 4.743 4.738 4.755 4.721 4.766 2,281,107 4.7404 0.12%
2016-04-25 0 8.510 8.500 8.560 8.500 8.570 1,686,100 14,431,092 8.5589 4.738 4.732 4.766 4.732 4.771 3,028,484 4.7651 -0.70%
2016-04-22 0 8.570 8.560 8.570 8.530 8.600 1,782,150 15,272,530 8.5697 4.771 4.766 4.771 4.749 4.788 3,201,004 4.7712 0.00%
2016-04-21 0 8.570 8.550 8.570 8.500 8.580 1,684,000 14,413,440 8.5590 4.771 4.760 4.771 4.732 4.777 3,024,712 4.7652 0.82%
2016-04-20 0 8.500 8.500 8.510 8.450 8.550 1,079,000 9,170,870 8.4994 4.732 4.732 4.738 4.705 4.760 1,938,043 4.7320 -0.47%
2016-04-19 0 8.540 8.520 8.550 8.400 8.550 2,908,000 24,732,575 8.5050 4.755 4.743 4.760 4.677 4.760 5,223,196 4.7351 0.83%
2016-04-18 0 8.470 8.450 8.470 8.330 8.490 1,727,581 14,544,369 8.4189 4.716 4.705 4.716 4.638 4.727 3,102,990 4.6872 1.19%
2016-04-15 0 8.370 8.370 8.390 8.330 8.440 2,434,912 20,444,389 8.3964 4.660 4.660 4.671 4.638 4.699 4,373,460 4.6746 0.60%
2016-04-14 0 8.320 8.320 8.330 8.300 8.430 1,085,000 9,038,970 8.3308 4.632 4.632 4.638 4.621 4.693 1,948,820 4.6382 -0.72%
2016-04-13 0 8.380 8.370 8.400 8.280 8.450 1,959,250 16,426,560 8.3841 4.666 4.660 4.677 4.610 4.705 3,519,101 4.6678 0.48%
2016-04-12 0 8.340 8.330 8.370 8.290 8.420 1,912,000 15,983,908 8.3598 4.643 4.638 4.660 4.615 4.688 3,434,233 4.6543 0.12%
2016-04-11 0 8.330 8.330 8.340 8.280 8.340 1,235,150 10,265,356 8.3110 4.638 4.638 4.643 4.610 4.643 2,218,511 4.6271 0.12%
2016-04-08 0 8.320 8.300 8.320 8.270 8.340 1,379,282 11,455,191 8.3052 4.632 4.621 4.632 4.604 4.643 2,477,393 4.6239 0.00%
2016-04-07 0 8.320 8.290 8.320 8.290 8.330 1,259,000 10,462,870 8.3105 4.632 4.615 4.632 4.615 4.638 2,261,349 4.6268 0.12%
2016-04-06 0 8.310 8.290 8.340 8.240 8.340 1,262,721 10,482,076 8.3012 4.627 4.615 4.643 4.588 4.643 2,268,033 4.6217 0.97%
2016-04-05 0 8.230 8.230 8.280 8.200 8.290 1,775,000 14,618,829 8.2360 4.582 4.582 4.610 4.565 4.615 3,188,161 4.5853 -0.36%
2016-04-01 0 8.260 8.240 8.250 8.240 8.350 1,828,000 15,178,053 8.3031 4.599 4.588 4.593 4.588 4.649 3,283,357 4.6227 -0.60%
2016-03-31 0 8.310 8.310 8.350 8.270 8.350 2,247,000 18,651,260 8.3005 4.627 4.627 4.649 4.604 4.649 4,035,943 4.6213 0.36%
2016-03-30 0 8.280 8.280 8.300 8.210 8.320 3,299,000 27,350,276 8.2905 4.610 4.610 4.621 4.571 4.632 5,925,489 4.6157 0.85%
2016-03-29 0 8.210 8.210 8.220 8.200 8.260 1,699,000 13,972,470 8.2239 4.571 4.571 4.576 4.565 4.599 3,051,654 4.5787 -0.36%
2016-03-24 0 8.240 8.230 8.240 8.220 8.320 1,209,000 9,984,480 8.2585 4.588 4.582 4.588 4.576 4.632 2,171,542 4.5979 -0.72%
2016-03-23 0 8.300 8.310 8.320 8.210 8.350 1,765,570 14,566,535 8.2503 4.621 4.627 4.632 4.571 4.649 3,171,223 4.5933 0.12%
2016-03-22 0 8.290 8.290 8.300 8.260 8.340 1,354,000 11,228,575 8.2929 4.615 4.615 4.621 4.599 4.643 2,431,983 4.6170 -0.12%
2016-03-21 0 8.300 8.290 8.300 8.230 8.340 1,251,000 10,368,767 8.2884 4.621 4.615 4.621 4.582 4.643 2,246,980 4.6145 -0.24%
2016-03-18 0 8.320 8.330 8.340 8.210 8.340 2,679,800 22,190,366 8.2806 4.632 4.638 4.643 4.571 4.643 4,813,315 4.6102 1.59%
2016-03-17 0 8.190 8.180 8.200 8.180 8.290 2,198,400 18,104,495 8.2353 4.560 4.554 4.565 4.554 4.615 3,948,650 4.5850 0.24%
2016-03-16 0 8.170 8.150 8.170 8.050 8.180 2,911,000 23,656,915 8.1267 4.549 4.537 4.549 4.482 4.554 5,228,584 4.5245 1.49%
2016-03-15 0 8.050 8.040 8.050 8.010 8.050 1,800,000 14,485,869 8.0477 4.482 4.476 4.482 4.460 4.482 3,233,065 4.4805 0.12%
2016-03-14 0 8.040 8.040 8.050 8.020 8.070 2,069,000 16,657,780 8.0511 4.476 4.476 4.482 4.465 4.493 3,716,228 4.4824 -0.12%
2016-03-11 0 8.050 8.040 8.060 8.030 8.120 2,022,750 16,298,133 8.0574 4.482 4.476 4.487 4.471 4.521 3,633,157 4.4859 -0.37%
2016-03-10 0 8.080 8.090 8.100 8.050 8.110 943,400 7,629,670 8.0874 4.499 4.504 4.510 4.482 4.515 1,694,485 4.5026 0.12%
2016-03-09 0 8.070 8.060 8.070 8.050 8.100 924,000 7,455,020 8.0682 4.493 4.487 4.493 4.482 4.510 1,659,640 4.4920 -0.74%
2016-03-08 0 8.130 8.100 8.130 8.070 8.150 1,308,581 10,612,512 8.1099 4.526 4.510 4.526 4.493 4.537 2,350,404 4.5152 -0.49%
2016-03-07 0 8.170 8.140 8.170 8.120 8.180 808,055 6,590,134 8.1556 4.549 4.532 4.549 4.521 4.554 1,451,386 4.5406 0.25%
2016-03-04 0 8.150 8.170 8.180 8.120 8.180 1,450,000 11,816,475 8.1493 4.537 4.549 4.554 4.521 4.554 2,604,413 4.5371 0.12%
2016-03-03 0 8.140 8.130 8.150 8.130 8.170 879,549 7,168,115 8.1498 4.532 4.526 4.537 4.526 4.549 1,579,799 4.5374 -0.37%
2016-03-02 0 8.170 8.150 8.180 8.130 8.200 2,071,000 16,917,230 8.1686 4.549 4.537 4.554 4.526 4.565 3,719,821 4.5479 0.62%
2016-03-01 0 8.120 8.090 8.140 8.090 8.180 1,806,940 14,711,200 8.1415 4.521 4.504 4.532 4.504 4.554 3,245,530 4.5328 -0.73%
2016-02-29 0 8.180 8.180 8.190 8.040 8.190 2,832,608 23,101,498 8.1556 4.554 4.554 4.560 4.476 4.560 5,087,781 4.5406 2.12%
2016-02-26 0 8.010 8.000 8.040 7.920 8.040 4,946,000 39,561,260 7.9986 4.460 4.454 4.476 4.409 4.476 8,883,744 4.4532 1.39%
2016-02-25 0 7.900 7.900 7.930 7.900 7.960 839,100 6,649,790 7.9249 4.398 4.398 4.415 4.398 4.432 1,507,147 4.4122 -0.75%
2016-02-24 0 7.960 7.950 7.960 7.860 7.970 1,120,000 8,907,805 7.9534 4.432 4.426 4.432 4.376 4.437 2,011,685 4.4280 0.51%
2016-02-23 0 7.920 7.900 7.930 7.880 7.970 1,811,000 14,327,110 7.9112 4.409 4.398 4.415 4.387 4.437 3,252,822 4.4045 -0.38%
2016-02-22 0 7.950 7.940 7.960 7.900 7.980 523,000 4,153,890 7.9424 4.426 4.421 4.432 4.398 4.443 939,385 4.4219 0.00%
2016-02-19 0 7.950 7.950 7.960 7.930 7.980 2,462,450 19,603,087 7.9608 4.426 4.426 4.432 4.415 4.443 4,422,922 4.4322 -0.25%
2016-02-18 0 7.970 7.940 7.970 7.900 7.990 1,274,500 10,122,180 7.9421 4.437 4.421 4.437 4.398 4.448 2,289,189 4.4217 0.25%
2016-02-17 0 7.950 7.920 7.950 7.810 7.980 4,055,365 32,207,974 7.9421 4.426 4.409 4.426 4.348 4.443 7,284,032 4.4217 0.63%
2016-02-16 0 7.900 7.870 7.920 7.850 7.980 1,259,600 9,935,733 7.8880 4.398 4.382 4.409 4.370 4.443 2,262,427 4.3916 -0.50%
2016-02-15 0 7.940 7.930 7.940 7.610 7.960 4,620,000 36,238,931 7.8439 4.421 4.415 4.421 4.237 4.432 8,298,200 4.3671 4.34%
2016-02-12 0 7.610 7.600 7.630 7.530 7.680 1,831,000 13,954,880 7.6215 4.237 4.231 4.248 4.192 4.276 3,288,745 4.2432 0.40%
2016-02-11 0 7.580 7.570 7.600 7.560 7.640 2,043,000 15,497,400 7.5856 4.220 4.215 4.231 4.209 4.254 3,669,529 4.2233 -1.04%
2016-02-05 0 7.660 7.650 7.660 7.650 7.660 1,841,259 14,097,814 7.6566 4.265 4.259 4.265 4.259 4.265 3,307,172 4.2628 0.13%
2016-02-04 0 7.650 7.640 7.660 7.630 7.660 2,971,000 22,739,715 7.6539 4.259 4.254 4.265 4.248 4.265 5,336,353 4.2613 -0.13%
2016-02-03 0 7.660 7.650 7.660 7.570 7.780 3,104,277 23,769,890 7.6571 4.265 4.259 4.265 4.215 4.331 5,575,738 4.2631 -1.10%
2016-02-02 0 7.980 7.980 7.990 7.900 7.990 3,002,373 23,834,294 7.9385 4.312 4.312 4.317 4.269 4.317 5,556,330 4.2896 0.88%
2016-02-01 0 7.910 7.900 7.920 7.860 7.930 3,688,950 29,155,353 7.9034 4.274 4.269 4.280 4.247 4.285 6,826,941 4.2706 0.25%
2016-01-29 0 7.890 7.880 7.890 7.840 7.900 3,136,000 24,699,150 7.8760 4.263 4.258 4.263 4.236 4.269 5,803,626 4.2558 0.51%
2016-01-28 0 7.850 7.830 7.850 7.820 7.880 3,672,000 28,827,425 7.8506 4.242 4.231 4.242 4.226 4.258 6,795,572 4.2421 -0.38%
2016-01-27 0 7.880 7.870 7.880 7.860 7.910 2,706,000 21,340,535 7.8864 4.258 4.253 4.258 4.247 4.274 5,007,848 4.2614 0.13%
2016-01-26 0 7.870 7.860 7.890 7.860 7.900 3,617,000 28,515,600 7.8838 4.253 4.247 4.263 4.247 4.269 6,693,787 4.2600 -0.25%
2016-01-25 0 7.890 7.880 7.900 7.850 7.940 6,430,746 50,653,760 7.8768 4.263 4.258 4.269 4.242 4.290 11,901,035 4.2562 0.90%
2016-01-22 0 7.820 7.820 7.830 7.700 7.860 6,479,924 50,242,371 7.7535 4.226 4.226 4.231 4.161 4.247 11,992,046 4.1896 2.36%
2016-01-21 0 7.640 7.640 7.650 7.620 7.810 3,469,000 26,646,365 7.6813 4.128 4.128 4.134 4.117 4.220 6,419,891 4.1506 -1.55%
2016-01-20 0 7.760 7.760 7.770 7.730 7.900 3,360,000 26,207,430 7.7998 4.193 4.193 4.199 4.177 4.269 6,218,171 4.2147 -1.15%
2016-01-19 0 7.850 7.840 7.860 7.750 7.870 2,437,000 19,108,285 7.8409 4.242 4.236 4.247 4.188 4.253 4,510,025 4.2368 0.51%
2016-01-18 0 7.810 7.780 7.810 7.690 7.850 2,445,087 19,025,759 7.7812 4.220 4.204 4.220 4.155 4.242 4,524,991 4.2046 -1.64%
2016-01-15 0 7.940 7.900 7.950 7.850 7.950 2,526,000 19,954,370 7.8996 4.290 4.269 4.296 4.242 4.296 4,674,732 4.2686 0.89%
2016-01-14 0 7.870 7.860 7.870 7.670 7.870 1,284,000 10,042,570 7.8213 4.253 4.247 4.253 4.144 4.253 2,376,230 4.2263 0.00%
2016-01-13 0 7.870 7.850 7.870 7.630 7.870 1,766,000 13,796,135 7.8121 4.253 4.242 4.253 4.123 4.253 3,268,241 4.2213 3.01%
2016-01-12 0 7.640 7.640 7.680 7.560 7.750 1,249,000 9,572,490 7.6641 4.128 4.128 4.150 4.085 4.188 2,311,457 4.1413 1.19%
2016-01-11 0 7.550 7.550 7.570 7.540 7.700 2,381,814 18,051,430 7.5789 4.080 4.080 4.090 4.074 4.161 4,407,895 4.0952 -2.08%
2016-01-08 0 7.710 7.710 7.720 7.650 7.760 1,308,058 10,058,712 7.6898 4.166 4.166 4.172 4.134 4.193 2,420,752 4.1552 0.00%
2016-01-07 0 7.710 7.710 7.720 7.610 7.770 2,095,000 16,067,560 7.6695 4.166 4.166 4.172 4.112 4.199 3,877,104 4.1442 -1.03%
2016-01-06 0 7.790 7.770 7.790 7.750 7.820 417,000 3,241,200 7.7727 4.209 4.199 4.209 4.188 4.226 771,719 4.2000 0.65%
2016-01-05 0 7.740 7.740 7.750 7.710 7.920 1,283,203 9,948,068 7.7525 4.182 4.182 4.188 4.166 4.280 2,374,755 4.1891 -0.26%
2016-01-04 0 7.760 7.750 7.760 7.760 7.970 1,234,000 9,651,908 7.8216 4.193 4.188 4.193 4.193 4.307 2,283,697 4.2264 -2.76%
2015-12-31 0 7.980 7.960 7.980 7.930 7.980 814,000 6,488,655 7.9713 4.312 4.301 4.312 4.285 4.312 1,506,426 4.3073 0.63%
2015-12-30 0 7.930 7.930 7.940 7.870 7.950 795,500 6,280,861 7.8955 4.285 4.285 4.290 4.253 4.296 1,472,189 4.2663 0.89%
2015-12-29 0 7.860 7.820 7.860 7.800 7.860 816,000 6,394,085 7.8359 4.247 4.226 4.247 4.215 4.247 1,510,127 4.2341 0.38%
2015-12-28 0 7.830 7.820 7.830 7.740 7.860 1,065,000 8,328,365 7.8201 4.231 4.226 4.231 4.182 4.247 1,970,938 4.2256 1.03%
2015-12-24 0 7.750 7.740 7.760 7.730 7.770 438,290 3,395,794 7.7478 4.188 4.182 4.193 4.177 4.199 811,120 4.1866 0.39%
2015-12-23 0 7.720 7.710 7.730 7.640 7.760 1,282,050 9,886,354 7.7114 4.172 4.166 4.177 4.128 4.193 2,372,621 4.1668 1.45%
2015-12-22 0 7.610 7.610 7.620 7.580 7.640 2,381,600 18,137,412 7.6156 4.112 4.112 4.117 4.096 4.128 4,407,499 4.1151 -0.13%
2015-12-21 0 7.620 7.620 7.640 7.580 7.690 854,000 6,504,735 7.6168 4.117 4.117 4.128 4.096 4.155 1,580,452 4.1157 0.26%
2015-12-18 0 7.600 7.520 7.600 7.520 7.670 4,093,725 31,082,391 7.5927 4.107 4.063 4.107 4.063 4.144 7,576,036 4.1027 -0.91%
2015-12-17 0 7.670 7.670 7.680 7.660 7.800 2,210,400 17,089,518 7.7314 4.144 4.144 4.150 4.139 4.215 4,090,668 4.1777 -0.26%
2015-12-16 0 7.690 7.680 7.690 7.670 7.710 681,000 5,237,455 7.6908 4.155 4.150 4.155 4.144 4.166 1,260,290 4.1558 0.52%
2015-12-15 0 7.650 7.650 7.660 7.640 7.730 1,087,160 8,334,258 7.6661 4.134 4.134 4.139 4.128 4.177 2,011,948 4.1424 -0.26%
2015-12-14 0 7.670 7.660 7.680 7.630 7.740 1,520,300 11,655,844 7.6668 4.144 4.139 4.150 4.123 4.182 2,813,537 4.1428 -0.90%
2015-12-11 0 7.740 7.700 7.740 7.700 7.780 1,291,400 9,983,736 7.7309 4.182 4.161 4.182 4.161 4.204 2,389,924 4.1774 -0.13%
2015-12-10 0 7.750 7.750 7.770 7.750 7.780 966,300 7,499,535 7.7611 4.188 4.188 4.199 4.188 4.204 1,788,279 4.1937 -0.26%
2015-12-09 0 7.770 7.770 7.790 7.770 7.810 747,000 5,815,925 7.7857 4.199 4.199 4.209 4.199 4.220 1,382,433 4.2070 -0.38%
2015-12-08 0 7.800 7.800 7.810 7.800 7.850 902,216 7,048,399 7.8123 4.215 4.215 4.220 4.215 4.242 1,669,683 4.2214 -0.64%
2015-12-07 0 7.850 7.840 7.850 7.830 7.860 1,289,057 10,115,945 7.8476 4.242 4.236 4.242 4.231 4.247 2,385,588 4.2404 0.26%
2015-12-04 0 7.830 7.830 7.840 7.800 7.850 774,476 6,069,593 7.8370 4.231 4.231 4.236 4.215 4.242 1,433,281 4.2348 -0.25%
2015-12-03 0 7.850 7.840 7.850 7.810 7.860 1,403,334 11,013,793 7.8483 4.242 4.236 4.242 4.220 4.247 2,597,075 4.2408 0.13%
2015-12-02 0 7.840 7.810 7.850 7.820 7.860 2,459,000 19,291,176 7.8451 4.236 4.220 4.242 4.226 4.247 4,550,739 4.2391 -0.25%
2015-12-01 0 7.860 7.830 7.850 7.820 7.890 1,139,106 8,930,431 7.8399 4.247 4.231 4.242 4.226 4.263 2,108,082 4.2363 0.77%
2015-11-30 0 7.800 7.810 7.850 7.770 7.870 777,000 6,074,370 7.8177 4.215 4.220 4.242 4.199 4.253 1,437,952 4.2243 0.00%
2015-11-27 0 7.800 7.790 7.800 7.780 7.830 941,000 7,340,660 7.8009 4.215 4.209 4.215 4.204 4.231 1,741,458 4.2152 -0.51%
2015-11-26 0 7.840 7.840 7.850 7.830 7.960 1,138,794 8,964,038 7.8715 4.236 4.236 4.242 4.231 4.301 2,107,505 4.2534 0.13%
2015-11-25 0 7.830 7.830 7.860 7.780 7.850 461,000 3,604,335 7.8185 4.231 4.231 4.247 4.204 4.242 853,148 4.2247 0.26%
2015-11-24 0 7.810 7.810 7.860 7.810 7.920 1,684,000 13,205,447 7.8417 4.220 4.220 4.247 4.220 4.280 3,116,488 4.2373 -1.01%
2015-11-23 0 7.890 7.900 7.930 7.860 7.930 1,198,000 9,472,525 7.9069 4.263 4.269 4.285 4.247 4.285 2,217,074 4.2725 0.00%
2015-11-20 0 7.890 7.860 7.880 7.840 7.920 590,000 4,642,635 7.8689 4.263 4.247 4.258 4.236 4.280 1,091,881 4.2520 0.51%
2015-11-19 0 7.850 7.870 7.880 7.840 7.930 2,563,000 20,185,385 7.8757 4.242 4.253 4.258 4.236 4.285 4,743,206 4.2556 -0.38%
2015-11-18 0 7.880 7.870 7.900 7.830 7.930 542,000 4,268,635 7.8757 4.258 4.253 4.269 4.231 4.285 1,003,050 4.2557 0.38%
2015-11-17 0 7.850 7.850 7.860 7.830 7.970 1,057,000 8,304,563 7.8567 4.242 4.242 4.247 4.231 4.307 1,956,133 4.2454 0.64%
2015-11-16 0 7.800 7.810 7.820 7.760 7.850 741,875 5,789,023 7.8032 4.215 4.220 4.226 4.193 4.242 1,372,948 4.2165 -0.51%
2015-11-13 0 7.840 7.830 7.850 7.830 7.910 1,017,000 8,007,793 7.8739 4.236 4.231 4.242 4.231 4.274 1,882,107 4.2547 -1.75%
2015-11-12 0 7.980 7.980 7.990 7.750 7.990 2,033,000 16,045,230 7.8924 4.312 4.312 4.317 4.188 4.317 3,762,363 4.2647 2.97%
2015-11-11 0 7.750 7.750 7.770 7.750 7.820 873,000 6,786,690 7.7740 4.188 4.188 4.199 4.188 4.226 1,615,614 4.2007 -0.26%
2015-11-10 0 7.770 7.770 7.790 7.750 7.910 1,130,000 8,795,025 7.7832 4.199 4.199 4.209 4.188 4.274 2,091,230 4.2057 -0.89%
2015-11-09 0 7.840 7.830 7.860 7.810 7.940 1,725,000 13,551,860 7.8562 4.236 4.231 4.247 4.220 4.290 3,192,364 4.2451 -1.38%
2015-11-06 0 7.950 7.950 7.960 7.950 8.010 1,194,770 9,519,776 7.9679 4.296 4.296 4.301 4.296 4.328 2,211,096 4.3055 -1.12%
2015-11-05 0 8.040 8.000 8.040 8.000 8.130 1,345,000 10,780,005 8.0149 4.344 4.323 4.344 4.323 4.393 2,489,119 4.3309 0.37%
2015-11-04 0 8.010 8.010 8.060 7.990 8.210 4,016,468 32,415,679 8.0707 4.328 4.328 4.355 4.317 4.436 7,433,061 4.3610 0.63%
2015-11-03 0 7.960 7.950 7.980 7.950 8.040 964,000 7,711,510 7.9995 4.301 4.296 4.312 4.296 4.344 1,784,023 4.3225 -0.87%
2015-11-02 0 8.030 8.010 8.040 7.970 8.140 1,249,000 10,011,691 8.0158 4.339 4.328 4.344 4.307 4.398 2,311,457 4.3313 -0.62%
2015-10-30 0 8.080 8.070 8.080 8.030 8.130 1,728,000 13,968,225 8.0835 4.366 4.361 4.366 4.339 4.393 3,197,916 4.3679 0.37%
2015-10-29 0 8.050 8.050 8.070 8.040 8.130 649,500 5,238,895 8.0660 4.350 4.350 4.361 4.344 4.393 1,201,995 4.3585 -0.86%
2015-10-28 0 8.120 8.120 8.130 8.040 8.130 1,808,093 14,616,017 8.0837 4.388 4.388 4.393 4.344 4.393 3,346,140 4.3680 0.25%
2015-10-27 0 8.100 8.080 8.100 7.940 8.100 3,357,000 26,894,420 8.0114 4.377 4.366 4.377 4.290 4.377 6,212,619 4.3290 1.63%
2015-10-26 0 7.970 7.970 7.980 7.930 8.000 2,753,000 21,906,671 7.9574 4.307 4.307 4.312 4.285 4.323 5,094,829 4.2998 0.76%
2015-10-23 0 7.910 7.910 7.920 7.870 7.920 1,570,150 12,407,718 7.9023 4.274 4.274 4.280 4.253 4.280 2,905,792 4.2700 1.02%
2015-10-22 0 7.830 7.810 7.830 7.780 7.880 1,557,000 12,189,350 7.8287 4.231 4.220 4.231 4.204 4.258 2,881,456 4.2303 0.90%
2015-10-20 0 7.760 7.750 7.800 7.750 7.830 1,075,000 8,362,360 7.7789 4.193 4.188 4.215 4.188 4.231 1,989,445 4.2034 -0.51%
2015-10-19 0 7.800 7.780 7.800 7.780 7.890 1,741,000 13,608,000 7.8162 4.215 4.204 4.215 4.204 4.263 3,221,975 4.2235 -0.64%
2015-10-16 0 7.850 7.840 7.850 7.760 7.880 2,086,000 16,354,695 7.8402 4.242 4.236 4.242 4.193 4.258 3,860,448 4.2365 0.90%
2015-10-15 0 7.780 7.770 7.780 7.670 7.790 1,918,100 14,868,939 7.7519 4.204 4.199 4.204 4.144 4.209 3,549,724 4.1888 1.30%
2015-10-14 0 7.680 7.670 7.690 7.630 7.690 1,478,000 11,339,531 7.6722 4.150 4.144 4.155 4.123 4.155 2,735,255 4.1457 0.00%
2015-10-13 0 7.680 7.670 7.680 7.630 7.700 1,362,268 10,457,435 7.6765 4.150 4.144 4.150 4.123 4.161 2,521,076 4.1480 0.26%
2015-10-12 0 7.660 7.670 7.680 7.600 7.690 1,435,176 10,999,437 7.6642 4.139 4.144 4.150 4.107 4.155 2,656,003 4.1413 0.13%
2015-10-09 0 7.650 7.630 7.650 7.610 7.710 1,412,000 10,802,970 7.6508 4.134 4.123 4.134 4.112 4.166 2,613,112 4.1341 0.53%
2015-10-08 0 7.610 7.610 7.620 7.530 7.620 1,380,838 10,483,003 7.5918 4.112 4.112 4.117 4.069 4.117 2,555,442 4.1022 0.79%
2015-10-07 0 7.550 7.550 7.570 7.490 7.570 1,180,093 8,874,197 7.5199 4.080 4.080 4.090 4.047 4.090 2,183,934 4.0634 0.53%
2015-10-06 0 7.510 7.510 7.520 7.450 7.590 1,678,000 12,625,435 7.5241 4.058 4.058 4.063 4.026 4.101 3,105,384 4.0657 -0.13%
2015-10-05 0 7.520 7.520 7.530 7.430 7.600 2,104,000 15,781,940 7.5009 4.063 4.063 4.069 4.015 4.107 3,893,759 4.0531 1.62%
2015-10-02 0 7.400 7.400 7.410 7.270 7.410 2,720,100 19,974,130 7.3432 3.999 3.999 4.004 3.928 4.004 5,033,942 3.9679 1.93%
2015-09-30 0 7.260 7.260 7.270 7.250 7.360 3,831,100 27,859,917 7.2720 3.923 3.923 3.928 3.918 3.977 7,090,010 3.9295 0.00%
2015-09-29 0 7.260 7.250 7.260 7.250 7.390 4,224,000 30,772,680 7.2852 3.923 3.918 3.923 3.918 3.993 7,817,129 3.9366 -2.02%
2015-09-25 0 7.410 7.400 7.410 7.390 7.470 3,241,755 24,028,774 7.4123 4.004 3.999 4.004 3.993 4.036 5,999,341 4.0052 -0.80%
2015-09-24 0 7.470 7.460 7.470 7.460 7.590 1,935,000 14,484,102 7.4853 4.036 4.031 4.036 4.031 4.101 3,581,000 4.0447 -0.53%
2015-09-23 0 7.510 7.510 7.520 7.510 7.640 1,340,960 10,107,778 7.5377 4.058 4.058 4.063 4.058 4.128 2,481,642 4.0730 -2.21%
2015-09-22 0 7.680 7.670 7.680 7.600 7.700 636,000 4,882,941 7.6776 4.150 4.144 4.150 4.107 4.161 1,177,011 4.1486 0.39%
2015-09-21 0 7.650 7.630 7.650 7.550 7.650 280,907 2,141,050 7.6219 4.134 4.123 4.134 4.080 4.134 519,859 4.1185 0.26%
2015-09-18 0 7.630 7.630 7.710 7.620 7.710 2,298,207 17,570,034 7.6451 4.123 4.123 4.166 4.117 4.166 4,253,168 4.1310 0.79%
2015-09-17 0 7.570 7.550 7.580 7.530 7.630 1,542,000 11,709,960 7.5940 4.090 4.080 4.096 4.069 4.123 2,853,696 4.1034 0.40%
2015-09-16 0 7.540 7.530 7.540 7.470 7.550 1,292,400 9,714,698 7.5168 4.074 4.069 4.074 4.036 4.080 2,391,775 4.0617 1.62%
2015-09-15 0 7.420 7.400 7.420 7.400 7.440 1,098,000 8,137,675 7.4114 4.009 3.999 4.009 3.999 4.020 2,032,009 4.0047 0.00%
2015-09-14 0 7.420 7.420 7.430 7.410 7.590 1,399,000 10,417,080 7.4461 4.009 4.009 4.015 4.004 4.101 2,589,054 4.0235 -1.07%
2015-09-11 0 7.500 7.500 7.540 7.480 7.540 655,800 4,927,134 7.5132 4.053 4.053 4.074 4.042 4.074 1,213,654 4.0598 0.81%
2015-09-10 0 7.440 7.420 7.460 7.400 7.560 894,000 6,662,271 7.4522 4.020 4.009 4.031 3.999 4.085 1,654,478 4.0268 -1.98%
2015-09-09 0 7.590 7.570 7.600 7.500 7.600 2,501,000 18,921,952 7.5658 4.101 4.090 4.107 4.053 4.107 4,628,466 4.0882 1.07%
2015-09-08 0 7.510 7.510 7.540 7.380 7.530 3,432,234 25,616,848 7.4636 4.058 4.058 4.074 3.988 4.069 6,351,850 4.0330 1.76%
2015-09-07 0 7.380 7.370 7.380 7.360 7.460 1,730,000 12,785,560 7.3905 3.988 3.982 3.988 3.977 4.031 3,201,618 3.9935 -0.94%
2015-09-04 0 7.450 7.440 7.450 7.410 7.550 1,728,603 12,867,078 7.4436 4.026 4.020 4.026 4.004 4.080 3,199,032 4.0222 0.27%
2015-09-02 0 7.430 7.430 7.440 7.410 7.540 1,267,000 9,421,294 7.4359 4.015 4.015 4.020 4.004 4.074 2,344,769 4.0180 -1.46%
2015-09-01 0 7.540 7.500 7.540 7.480 7.580 767,000 5,770,845 7.5239 4.074 4.053 4.074 4.042 4.096 1,419,446 4.0656 -0.53%
2015-08-31 0 7.580 7.560 7.610 7.500 7.690 1,379,423 10,442,985 7.5705 4.096 4.085 4.112 4.053 4.155 2,552,824 4.0908 -0.39%
2015-08-28 0 7.610 7.600 7.620 7.570 7.700 2,863,100 21,823,527 7.6223 4.112 4.107 4.117 4.090 4.161 5,298,585 4.1187 -0.39%
2015-08-27 0 7.640 7.620 7.640 7.380 7.650 3,684,000 27,829,635 7.5542 4.128 4.117 4.128 3.988 4.134 6,817,780 4.0819 3.95%
2015-08-26 0 7.350 7.350 7.370 7.300 7.420 3,643,000 26,810,663 7.3595 3.972 3.972 3.982 3.945 4.009 6,741,904 3.9767 -0.27%
2015-08-25 0 7.370 7.360 7.370 7.310 7.460 6,018,532 44,472,532 7.3893 3.982 3.977 3.982 3.950 4.031 11,138,173 3.9928 -0.54%
2015-08-24 0 7.410 7.380 7.410 7.320 7.500 4,283,084 31,719,394 7.4057 4.004 3.988 4.004 3.955 4.053 7,926,473 4.0017 -2.37%
2015-08-21 0 7.590 7.570 7.590 7.460 7.670 5,152,000 38,871,331 7.5449 4.101 4.090 4.101 4.031 4.144 9,534,529 4.0769 -1.30%
2015-08-20 0 7.690 7.690 7.700 7.610 7.740 2,848,000 21,880,785 7.6829 4.155 4.155 4.161 4.112 4.182 5,270,640 4.1514 -0.77%
2015-08-19 0 7.750 7.750 7.760 7.750 7.900 4,046,914 31,623,582 7.8142 4.188 4.188 4.193 4.188 4.269 7,489,406 4.2224 -1.90%
2015-08-18 0 7.900 7.890 7.920 7.820 8.000 3,161,000 25,062,680 7.9287 4.269 4.263 4.280 4.226 4.323 5,849,892 4.2843 -1.25%
2015-08-17 0 8.000 7.990 8.000 7.960 8.010 2,848,000 22,767,395 7.9942 4.323 4.317 4.323 4.301 4.328 5,270,640 4.3197 0.25%
2015-08-14 0 7.980 7.960 7.980 7.950 8.000 1,794,000 14,315,790 7.9798 4.312 4.301 4.312 4.296 4.323 3,320,059 4.3119 0.50%
2015-08-13 0 7.940 7.930 7.950 7.880 7.990 1,504,440 11,933,626 7.9323 4.290 4.285 4.296 4.258 4.317 2,784,186 4.2862 0.63%
2015-08-12 0 7.890 7.860 7.900 7.860 8.000 4,013,000 31,880,861 7.9444 4.263 4.247 4.269 4.247 4.323 7,426,643 4.2928 -2.47%
2015-08-11 0 8.090 8.080 8.090 8.060 8.220 4,436,778 35,976,545 8.1087 4.371 4.366 4.371 4.355 4.442 8,210,906 4.3816 -1.30%
2015-08-10 0 8.430 8.420 8.430 8.420 8.520 2,233,000 18,851,910 8.4424 4.429 4.424 4.429 4.424 4.476 4,250,374 4.4354 -0.82%
2015-08-07 0 8.500 8.490 8.500 8.430 8.520 2,812,315 23,875,432 8.4896 4.466 4.460 4.466 4.429 4.476 5,353,063 4.4601 0.59%
2015-08-06 0 8.450 8.440 8.450 8.370 8.490 3,001,006 25,318,917 8.4368 4.439 4.434 4.439 4.397 4.460 5,712,224 4.4324 -0.24%
2015-08-05 0 8.470 8.460 8.470 8.450 8.510 3,234,293 27,413,719 8.4760 4.450 4.445 4.450 4.439 4.471 6,156,271 4.4530 -0.24%
2015-08-04 0 8.490 8.490 8.500 8.490 8.560 2,387,000 20,342,790 8.5223 4.460 4.460 4.466 4.460 4.497 4,543,503 4.4773 0.00%
2015-08-03 0 8.490 8.490 8.500 8.480 8.620 4,021,618 34,357,572 8.5432 4.460 4.460 4.466 4.455 4.529 7,654,895 4.4883 0.47%
2015-07-31 0 8.450 8.430 8.460 8.300 8.480 6,771,000 57,131,110 8.4376 4.439 4.429 4.445 4.361 4.455 12,888,169 4.4328 1.56%
2015-07-30 0 8.320 8.320 8.360 8.280 8.400 2,714,506 22,645,810 8.3425 4.371 4.371 4.392 4.350 4.413 5,166,890 4.3829 -0.36%
2015-07-29 0 8.350 8.330 8.350 8.170 8.400 4,475,000 37,261,170 8.3265 4.387 4.376 4.387 4.292 4.413 8,517,878 4.3745 1.83%
2015-07-28 0 8.200 8.190 8.200 8.140 8.250 2,559,000 21,008,046 8.2095 4.308 4.303 4.308 4.276 4.334 4,870,894 4.3130 0.74%
2015-07-27 0 8.140 8.130 8.150 8.080 8.220 1,653,000 13,493,230 8.1629 4.276 4.271 4.282 4.245 4.319 3,146,381 4.2885 0.00%
2015-07-24 0 8.140 8.150 8.180 8.130 8.210 1,196,000 9,777,225 8.1749 4.276 4.282 4.297 4.271 4.313 2,276,510 4.2948 -0.61%
2015-07-23 0 8.190 8.180 8.200 8.160 8.230 561,666 4,602,097 8.1937 4.303 4.297 4.308 4.287 4.324 1,069,096 4.3047 -0.12%
2015-07-22 0 8.200 8.190 8.200 8.130 8.210 1,223,000 10,005,545 8.1811 4.308 4.303 4.308 4.271 4.313 2,327,903 4.2981 -0.49%
2015-07-21 0 8.240 8.240 8.250 8.120 8.260 3,155,000 25,987,292 8.2369 4.329 4.329 4.334 4.266 4.340 6,005,342 4.3274 -0.24%
2015-07-20 0 8.260 8.250 8.260 8.010 8.270 2,931,165 24,085,954 8.2172 4.340 4.334 4.340 4.208 4.345 5,579,287 4.3170 2.61%
2015-07-17 0 8.050 8.050 8.060 7.900 8.060 2,588,000 20,709,170 8.0020 4.229 4.229 4.234 4.150 4.234 4,926,094 4.2040 1.90%
2015-07-16 0 7.900 7.880 7.910 7.800 7.910 3,344,100 26,231,262 7.8440 4.150 4.140 4.156 4.098 4.156 6,365,282 4.1210 1.02%
2015-07-15 0 7.820 7.810 7.820 7.780 7.850 1,896,000 14,843,300 7.8287 4.108 4.103 4.108 4.087 4.124 3,608,916 4.1130 0.00%
2015-07-14 0 7.820 7.810 7.820 7.800 7.850 2,007,000 15,702,345 7.8238 4.108 4.103 4.108 4.098 4.124 3,820,197 4.1103 0.39%
2015-07-13 0 7.790 7.780 7.800 7.720 7.800 1,977,000 15,370,461 7.7746 4.093 4.087 4.098 4.056 4.098 3,763,094 4.0845 0.78%
2015-07-10 0 7.730 7.720 7.750 7.610 7.750 1,032,000 7,947,195 7.7008 4.061 4.056 4.072 3.998 4.072 1,964,346 4.0457 2.38%
2015-07-09 0 7.550 7.540 7.590 7.330 7.680 2,760,000 20,748,250 7.5175 3.967 3.961 3.988 3.851 4.035 5,253,485 3.9494 0.94%
2015-07-08 0 7.480 7.470 7.500 7.390 7.780 4,774,199 36,022,613 7.5453 3.930 3.924 3.940 3.882 4.087 9,087,385 3.9640 -3.61%
2015-07-07 0 7.760 7.760 7.780 7.720 7.860 2,975,503 23,200,079 7.7970 4.077 4.077 4.087 4.056 4.129 5,663,681 4.0963 -0.13%
2015-07-06 0 7.770 7.760 7.800 7.660 7.820 1,997,000 15,439,920 7.7316 4.082 4.077 4.098 4.024 4.108 3,801,163 4.0619 -0.64%
2015-07-03 0 7.820 7.810 7.840 7.800 7.890 794,500 6,225,090 7.8352 4.108 4.103 4.119 4.098 4.145 1,512,280 4.1164 -0.38%
2015-07-02 0 7.850 7.830 7.850 7.770 7.910 3,339,749 26,204,729 7.8463 4.124 4.114 4.124 4.082 4.156 6,357,000 4.1222 0.51%
2015-06-30 0 7.810 7.800 7.830 7.710 7.830 1,232,822 9,595,175 7.7831 4.103 4.098 4.114 4.051 4.114 2,346,598 4.0890 1.30%
2015-06-29 0 7.710 7.690 7.720 7.650 7.790 2,209,000 17,006,765 7.6989 4.051 4.040 4.056 4.019 4.093 4,204,691 4.0447 -0.26%
2015-06-26 0 7.730 7.700 7.760 7.700 7.840 3,691,108 28,714,815 7.7795 4.061 4.045 4.077 4.045 4.119 7,025,790 4.0871 -1.28%
2015-06-25 0 7.830 7.820 7.830 7.810 7.860 1,156,336 9,059,038 7.8343 4.114 4.108 4.114 4.103 4.129 2,201,012 4.1159 -0.38%
2015-06-24 0 7.860 7.840 7.860 7.830 7.880 942,400 7,394,952 7.8469 4.129 4.119 4.129 4.114 4.140 1,793,799 4.1225 0.38%
2015-06-23 0 7.830 7.830 7.850 7.820 7.880 1,594,506 12,502,357 7.8409 4.114 4.114 4.124 4.108 4.140 3,035,041 4.1193 -0.25%
2015-06-22 0 7.850 7.820 7.850 7.800 7.860 1,400,233 10,985,705 7.8456 4.124 4.108 4.124 4.098 4.129 2,665,255 4.1218 0.00%
2015-06-19 0 7.850 7.820 7.850 7.750 7.870 3,715,068 29,045,148 7.8182 4.124 4.108 4.124 4.072 4.135 7,071,396 4.1074 0.90%
2015-06-18 0 7.780 7.780 7.790 7.780 7.830 927,000 7,219,560 7.7881 4.087 4.087 4.093 4.087 4.114 1,764,486 4.0916 -0.51%
2015-06-17 0 7.820 7.790 7.840 7.750 7.840 1,283,000 10,015,290 7.8061 4.108 4.093 4.119 4.072 4.119 2,442,109 4.1011 0.90%
2015-06-16 0 7.750 7.750 7.760 7.750 7.800 1,561,000 12,118,315 7.7632 4.072 4.072 4.077 4.072 4.098 2,971,264 4.0785 -0.64%
2015-06-15 0 7.800 7.780 7.800 7.780 7.890 1,303,000 10,164,675 7.8010 4.098 4.087 4.098 4.087 4.145 2,480,178 4.0984 -0.51%
2015-06-12 0 7.840 7.820 7.850 7.820 7.860 949,000 7,437,285 7.8370 4.119 4.108 4.124 4.108 4.129 1,806,361 4.1173 0.38%
2015-06-11 0 7.810 7.800 7.810 7.800 7.880 1,813,200 14,173,043 7.8166 4.103 4.098 4.103 4.098 4.140 3,451,311 4.1066 0.00%
2015-06-10 0 7.810 7.800 7.810 7.800 7.890 1,418,000 11,105,475 7.8318 4.103 4.098 4.103 4.098 4.145 2,699,073 4.1146 -0.51%
2015-06-09 0 7.850 7.830 7.850 7.830 7.890 1,229,000 9,637,940 7.8421 4.124 4.114 4.124 4.114 4.145 2,339,323 4.1200 -0.25%
2015-06-08 0 7.870 7.860 7.870 7.860 7.930 1,398,666 11,047,890 7.8989 4.135 4.129 4.135 4.129 4.166 2,662,272 4.1498 -0.25%
2015-06-05 0 7.890 7.890 7.920 7.890 7.930 1,816,542 14,375,025 7.9134 4.145 4.145 4.161 4.145 4.166 3,457,672 4.1574 0.25%
2015-06-04 0 7.870 7.870 7.880 7.870 7.980 1,168,315 9,223,945 7.8951 4.135 4.135 4.140 4.135 4.192 2,223,813 4.1478 -0.63%
2015-06-03 0 7.920 7.900 7.920 7.830 7.940 2,489,368 19,665,320 7.8997 4.161 4.150 4.161 4.114 4.171 4,738,354 4.1502 1.02%
2015-06-02 0 7.840 7.830 7.840 7.820 7.880 987,000 7,746,582 7.8486 4.119 4.114 4.119 4.108 4.140 1,878,692 4.1234 0.00%
2015-06-01 0 7.840 7.830 7.840 7.820 7.880 1,146,162 8,994,180 7.8472 4.119 4.114 4.119 4.108 4.140 2,181,647 4.1227 0.13%
2015-05-29 0 7.830 7.820 7.840 7.800 7.890 1,973,651 15,456,578 7.8315 4.114 4.108 4.119 4.098 4.145 3,756,719 4.1144 0.13%
2015-05-28 0 7.820 7.810 7.820 7.820 7.900 1,779,000 13,994,180 7.8663 4.108 4.103 4.108 4.108 4.150 3,386,214 4.1327 -0.76%
2015-05-27 0 7.880 7.870 7.880 7.870 7.910 2,175,498 17,140,267 7.8788 4.140 4.135 4.140 4.135 4.156 4,140,922 4.1392 0.13%
2015-05-26 0 7.870 7.840 7.850 7.830 7.890 2,312,000 18,185,428 7.8657 4.135 4.119 4.124 4.114 4.145 4,400,745 4.1324 0.38%
2015-05-22 0 7.840 7.820 7.830 7.830 7.900 2,792,000 21,908,595 7.8469 4.119 4.108 4.114 4.114 4.150 5,314,395 4.1225 -0.13%
2015-05-21 0 7.850 7.840 7.860 7.840 7.930 1,776,010 13,958,883 7.8597 4.124 4.119 4.129 4.119 4.166 3,380,522 4.1292 0.00%
2015-05-20 0 7.850 7.830 7.850 7.830 7.930 2,202,000 17,301,525 7.8572 4.124 4.114 4.124 4.114 4.166 4,191,367 4.1279 -0.51%
2015-05-19 0 7.890 7.890 7.900 7.890 7.930 1,437,680 11,355,269 7.8983 4.145 4.145 4.150 4.145 4.166 2,736,533 4.1495 -0.13%
2015-05-18 0 7.900 7.900 7.920 7.890 7.930 1,852,089 14,641,799 7.9056 4.150 4.150 4.161 4.145 4.166 3,525,334 4.1533 -0.25%
2015-05-15 0 7.920 7.900 7.920 7.880 7.920 1,165,000 9,202,032 7.8987 4.161 4.150 4.161 4.140 4.161 2,217,504 4.1497 0.38%
2015-05-14 0 7.890 7.880 7.900 7.870 8.000 1,270,000 10,056,350 7.9184 4.145 4.140 4.150 4.135 4.203 2,417,364 4.1600 -0.38%
2015-05-13 0 7.920 7.910 7.920 7.910 8.000 1,867,999 14,837,127 7.9428 4.161 4.156 4.161 4.156 4.203 3,555,618 4.1729 -0.50%
2015-05-12 0 7.960 7.960 7.980 7.950 8.080 2,249,000 17,986,155 7.9974 4.182 4.182 4.192 4.177 4.245 4,280,829 4.2016 -0.62%
2015-05-11 0 8.010 8.000 8.020 8.000 8.080 2,336,104 18,741,715 8.0226 4.208 4.203 4.213 4.203 4.245 4,446,626 4.2148 0.38%
2015-05-08 0 7.980 7.950 7.970 7.900 7.990 1,173,483 9,343,554 7.9622 4.192 4.177 4.187 4.150 4.198 2,233,650 4.1831 0.76%
2015-05-07 0 7.920 7.880 7.930 7.870 8.070 5,232,445 41,536,054 7.9382 4.161 4.140 4.166 4.135 4.240 9,959,627 4.1704 -1.00%
2015-05-06 0 8.000 7.990 8.000 7.980 8.020 1,973,110 15,775,257 7.9951 4.203 4.198 4.203 4.192 4.213 3,755,690 4.2004 -0.12%
2015-05-05 0 8.010 8.000 8.010 7.980 8.050 2,201,397 17,628,754 8.0080 4.208 4.203 4.208 4.192 4.229 4,190,219 4.2071 0.25%
2015-05-04 0 7.990 7.990 8.010 7.960 8.040 1,162,666 9,294,439 7.9941 4.198 4.198 4.208 4.182 4.224 2,213,061 4.1998 -0.13%
2015-04-30 0 8.000 7.980 8.020 7.910 8.030 1,900,883 15,187,183 7.9895 4.203 4.192 4.213 4.156 4.219 3,618,210 4.1974 0.50%
2015-04-29 0 7.960 7.960 7.970 7.930 8.000 1,264,000 10,052,645 7.9530 4.182 4.182 4.187 4.166 4.203 2,405,944 4.1783 0.38%
2015-04-28 0 7.930 7.930 7.950 7.920 8.040 4,902,300 39,135,076 7.9830 4.166 4.166 4.177 4.161 4.224 9,331,217 4.1940 -1.37%
2015-04-27 0 8.040 8.010 8.040 7.840 8.080 2,244,000 17,966,791 8.0066 4.224 4.208 4.224 4.119 4.245 4,271,312 4.2064 2.29%
2015-04-24 0 7.860 7.850 7.870 7.830 7.910 1,705,000 13,386,640 7.8514 4.129 4.124 4.135 4.114 4.156 3,245,359 4.1249 0.13%
2015-04-23 0 7.850 7.850 7.860 7.850 7.940 2,027,000 15,974,655 7.8809 4.124 4.124 4.129 4.124 4.171 3,858,266 4.1404 -0.25%
2015-04-22 0 7.870 7.860 7.880 7.810 7.980 3,548,500 27,909,230 7.8651 4.135 4.129 4.140 4.103 4.192 6,754,345 4.1320 -0.13%
2015-04-21 0 7.880 7.870 7.890 7.850 7.950 2,888,150 22,753,813 7.8783 4.140 4.135 4.145 4.124 4.177 5,497,410 4.1390 -0.13%
2015-04-20 0 7.890 7.860 7.890 7.860 7.990 1,545,000 12,213,838 7.9054 4.145 4.129 4.145 4.129 4.198 2,940,809 4.1532 -0.75%
2015-04-17 0 7.950 7.940 7.960 7.870 8.010 2,383,969 18,972,897 7.9585 4.177 4.171 4.182 4.135 4.208 4,537,734 4.1811 1.02%
2015-04-16 0 7.870 7.840 7.870 7.800 7.900 2,335,999 18,341,062 7.8515 4.135 4.119 4.135 4.098 4.150 4,446,426 4.1249 0.77%
2015-04-15 0 7.810 7.800 7.830 7.790 7.920 5,135,000 40,169,890 7.8228 4.103 4.098 4.114 4.093 4.161 9,774,147 4.1098 -0.89%
2015-04-14 0 7.880 7.860 7.870 7.760 8.050 7,951,999 62,822,766 7.9002 4.140 4.129 4.135 4.077 4.229 15,136,125 4.1505 -1.75%
2015-04-13 0 8.020 8.040 8.050 8.000 8.290 7,584,332 61,281,304 8.0800 4.213 4.224 4.229 4.203 4.355 14,436,295 4.2449 -2.20%
2015-04-10 0 8.200 8.180 8.200 8.060 8.200 3,403,354 27,749,189 8.1535 4.308 4.297 4.308 4.234 4.308 6,478,068 4.2836 1.74%
2015-04-09 0 8.060 8.050 8.070 8.020 8.180 5,212,000 42,023,385 8.0628 4.234 4.229 4.240 4.213 4.297 9,920,711 4.2359 -0.49%
2015-04-08 0 8.100 8.080 8.090 8.060 8.240 6,028,000 48,885,220 8.1097 4.255 4.245 4.250 4.234 4.329 11,473,915 4.2606 -0.37%
2015-04-02 0 8.130 8.130 8.170 8.070 8.200 2,433,749 19,867,754 8.1634 4.271 4.271 4.292 4.240 4.308 4,632,487 4.2888 0.62%
2015-04-01 0 8.080 8.080 8.090 8.060 8.260 2,395,453 19,500,229 8.1405 4.245 4.245 4.250 4.234 4.340 4,559,593 4.2767 -1.82%
2015-03-31 0 8.230 8.200 8.250 8.190 8.300 1,712,343 14,106,161 8.2379 4.324 4.308 4.334 4.303 4.361 3,259,336 4.3279 0.12%
2015-03-30 0 8.220 8.210 8.220 8.200 8.260 1,089,666 8,955,556 8.2186 4.319 4.313 4.319 4.308 4.340 2,074,110 4.3178 0.24%
2015-03-27 0 8.200 8.180 8.200 8.160 8.240 1,333,000 10,920,780 8.1926 4.308 4.297 4.308 4.287 4.329 2,537,281 4.3041 0.74%
2015-03-26 0 8.140 8.130 8.170 8.130 8.400 2,551,000 20,819,660 8.1614 4.276 4.271 4.292 4.271 4.413 4,855,667 4.2877 -1.21%
2015-03-25 0 8.240 8.200 8.210 8.130 8.250 4,134,956 33,932,608 8.2063 4.329 4.308 4.313 4.271 4.334 7,870,626 4.3113 0.37%
2015-03-24 0 8.210 8.180 8.220 8.160 8.400 2,950,998 24,189,760 8.1971 4.313 4.297 4.319 4.287 4.413 5,617,037 4.3065 -0.24%
2015-03-23 0 8.230 8.230 8.260 8.220 8.350 2,572,000 21,293,853 8.2791 4.324 4.324 4.340 4.319 4.387 4,895,639 4.3496 -0.84%
2015-03-20 0 8.300 8.300 8.370 8.300 8.440 2,788,814 23,251,728 8.3375 4.361 4.361 4.397 4.361 4.434 5,308,330 4.3802 -2.47%
2015-03-19 0 8.510 8.530 8.540 8.330 8.540 6,292,000 52,940,460 8.4139 4.471 4.481 4.487 4.376 4.487 11,976,423 4.4204 2.78%
2015-03-18 0 8.280 8.260 8.290 8.190 8.320 2,052,097 16,939,781 8.2549 4.350 4.340 4.355 4.303 4.371 3,906,036 4.3368 -0.72%
2015-03-17 0 8.340 8.340 8.350 8.300 8.450 2,169,173 18,088,899 8.3391 4.382 4.382 4.387 4.361 4.439 4,128,883 4.3811 -0.48%
2015-03-16 0 8.380 8.340 8.350 8.290 8.430 2,010,707 16,834,819 8.3726 4.403 4.382 4.387 4.355 4.429 3,827,253 4.3987 0.96%
2015-03-13 0 8.300 8.300 8.320 8.200 8.370 3,780,000 31,394,125 8.3053 4.361 4.361 4.371 4.308 4.397 7,194,990 4.3633 1.72%
2015-03-12 0 8.160 8.130 8.160 8.020 8.200 4,471,500 36,328,065 8.1244 4.287 4.271 4.287 4.213 4.308 8,511,216 4.2683 -0.49%
2015-03-11 0 8.200 8.200 8.240 8.110 8.270 5,334,000 43,777,580 8.2073 4.308 4.308 4.329 4.261 4.345 10,152,930 4.3118 0.49%
2015-03-10 0 8.160 8.160 8.180 8.040 8.360 6,519,000 53,455,728 8.2000 4.287 4.287 4.297 4.224 4.392 12,408,503 4.3080 -2.39%
2015-03-09 0 8.360 8.350 8.390 8.350 8.630 3,971,000 33,519,360 8.4410 4.392 4.387 4.408 4.387 4.534 7,558,546 4.4346 -3.35%
2015-03-06 0 8.650 8.620 8.650 8.540 8.650 1,470,238 12,631,418 8.5914 4.544 4.529 4.544 4.487 4.544 2,798,505 4.5136 0.93%
2015-03-05 0 8.570 8.570 8.590 8.560 8.660 1,428,900 12,266,608 8.5847 4.502 4.502 4.513 4.497 4.550 2,719,820 4.5101 -0.35%
2015-03-04 0 8.600 8.600 8.610 8.550 8.880 3,086,287 26,784,712 8.6786 4.518 4.518 4.523 4.492 4.665 5,874,551 4.5594 -1.94%
2015-03-03 0 8.770 8.740 8.770 8.720 8.900 2,386,000 21,000,688 8.8016 4.607 4.592 4.607 4.581 4.676 4,541,600 4.6241 -0.90%
2015-03-02 0 8.850 8.840 8.850 8.800 8.900 1,589,000 14,052,482 8.8436 4.649 4.644 4.649 4.623 4.676 3,024,561 4.6461 0.57%
2015-02-27 0 8.800 8.790 8.830 8.790 8.910 1,744,571 15,429,809 8.8445 4.623 4.618 4.639 4.618 4.681 3,320,680 4.6466 -0.79%
2015-02-26 0 8.870 8.860 8.870 8.830 8.900 1,225,000 10,887,830 8.8880 4.660 4.655 4.660 4.639 4.676 2,331,710 4.6695 0.00%
2015-02-25 0 8.870 8.860 8.870 8.730 8.900 2,517,976 22,287,409 8.8513 4.660 4.655 4.660 4.586 4.676 4,792,807 4.6502 1.60%
2015-02-24 0 8.730 8.710 8.730 8.670 8.730 1,429,448 12,449,057 8.7090 4.586 4.576 4.586 4.555 4.586 2,720,864 4.5754 0.46%
2015-02-23 0 8.690 8.690 8.700 8.650 8.750 3,000,542 26,067,887 8.6877 4.565 4.565 4.571 4.544 4.597 5,711,341 4.5642 0.12%
2015-02-18 0 8.680 8.670 8.680 8.650 8.750 1,392,000 12,091,315 8.6863 4.560 4.555 4.560 4.544 4.597 2,649,584 4.5635 -0.12%
2015-02-17 0 8.690 8.680 8.690 8.670 8.710 479,000 4,163,725 8.6925 4.565 4.560 4.565 4.555 4.576 911,746 4.5668 0.23%
2015-02-16 0 8.670 8.670 8.700 8.590 8.700 1,282,000 11,102,435 8.6602 4.555 4.555 4.571 4.513 4.571 2,440,206 4.5498 0.81%
2015-02-13 0 8.600 8.600 8.610 8.580 8.700 1,840,000 15,842,515 8.6101 4.518 4.518 4.523 4.508 4.571 3,502,323 4.5234 -0.81%
2015-02-12 0 8.670 8.650 8.660 8.600 8.730 1,711,000 14,846,420 8.6770 4.555 4.544 4.550 4.518 4.586 3,256,780 4.5586 1.40%
2015-02-11 0 8.550 8.520 8.560 8.480 8.640 1,654,500 14,113,375 8.5303 4.492 4.476 4.497 4.455 4.539 3,149,236 4.4815 -1.04%
2015-02-10 0 8.640 8.610 8.640 8.600 8.700 1,117,000 9,665,330 8.6529 4.539 4.523 4.539 4.518 4.571 2,126,139 4.5460 0.47%
2015-02-09 0 8.600 8.600 8.630 8.500 8.720 3,135,787 26,885,669 8.5738 4.518 4.518 4.534 4.466 4.581 5,968,772 4.5044 -1.26%
2015-02-06 0 8.710 8.710 8.720 8.610 8.760 1,642,441 14,321,645 8.7197 4.576 4.576 4.581 4.523 4.602 3,126,282 4.5810 0.58%
2015-02-05 0 8.660 8.620 8.670 8.600 8.760 2,689,738 23,347,258 8.6801 4.550 4.529 4.555 4.518 4.602 5,119,746 4.5602 -0.23%
2015-02-04 0 8.680 8.670 8.690 8.440 8.730 3,822,763 32,978,359 8.6268 4.560 4.555 4.565 4.434 4.586 7,276,387 4.5322 3.33%
2015-02-03 0 8.400 8.390 8.410 8.320 8.590 3,650,000 30,559,840 8.3726 4.413 4.408 4.418 4.371 4.513 6,947,543 4.3987 -0.73%
2015-02-02 0 8.670 8.660 8.670 8.630 8.800 3,864,000 33,609,930 8.6982 4.446 4.441 4.446 4.425 4.512 7,535,665 4.4601 -0.12%
2015-01-30 0 8.680 8.670 8.680 8.660 8.880 4,334,000 37,992,440 8.7661 4.451 4.446 4.451 4.441 4.553 8,452,270 4.4949 -1.70%
2015-01-29 0 8.830 8.810 8.840 8.810 9.000 4,857,000 43,226,752 8.8999 4.528 4.517 4.533 4.517 4.615 9,472,238 4.5635 -1.01%
2015-01-28 0 8.920 8.920 8.930 8.790 9.050 6,885,824 61,444,703 8.9234 4.574 4.574 4.579 4.507 4.640 13,428,899 4.5756 1.48%
2015-01-27 0 8.790 8.790 8.800 8.690 8.820 3,994,000 35,110,775 8.7909 4.507 4.507 4.512 4.456 4.523 7,789,194 4.5076 1.03%
2015-01-26 0 8.700 8.690 8.730 8.430 8.890 6,461,403 56,318,890 8.7162 4.461 4.456 4.476 4.323 4.558 12,601,183 4.4693 3.33%
2015-01-23 0 8.420 8.420 8.450 8.300 8.480 3,501,000 29,476,705 8.4195 4.317 4.317 4.333 4.256 4.348 6,827,734 4.3172 1.08%
2015-01-22 0 8.330 8.300 8.330 8.250 8.390 2,851,163 23,706,941 8.3148 4.271 4.256 4.271 4.230 4.302 5,560,406 4.2635 -0.72%
2015-01-21 0 8.390 8.380 8.390 8.340 8.430 1,322,600 11,087,585 8.3832 4.302 4.297 4.302 4.276 4.323 2,579,366 4.2986 0.00%
2015-01-20 0 8.390 8.370 8.400 8.300 8.430 2,617,000 21,940,465 8.3838 4.302 4.292 4.307 4.256 4.323 5,103,736 4.2989 1.45%
2015-01-19 0 8.270 8.270 8.290 8.220 8.350 2,603,000 21,632,895 8.3108 4.241 4.241 4.251 4.215 4.282 5,076,433 4.2614 0.61%
2015-01-16 0 8.220 8.200 8.220 8.100 8.220 2,832,000 23,181,882 8.1857 4.215 4.205 4.215 4.153 4.215 5,523,034 4.1973 1.48%
2015-01-15 0 8.100 8.100 8.110 8.000 8.100 1,605,300 12,942,782 8.0625 4.153 4.153 4.158 4.102 4.153 3,130,694 4.1342 0.37%
2015-01-14 0 8.070 8.040 8.070 7.960 8.080 1,272,000 10,185,200 8.0072 4.138 4.123 4.138 4.082 4.143 2,480,685 4.1058 1.25%
2015-01-13 0 7.970 7.960 7.980 7.850 7.980 821,000 6,501,850 7.9194 4.087 4.082 4.092 4.025 4.092 1,601,134 4.0608 1.27%
2015-01-12 0 7.870 7.860 7.880 7.840 7.980 1,172,000 9,280,230 7.9183 4.035 4.030 4.041 4.020 4.092 2,285,662 4.0602 -0.63%
2015-01-09 0 7.920 7.890 7.920 7.830 7.920 1,711,000 13,479,880 7.8784 4.061 4.046 4.061 4.015 4.061 3,336,833 4.0397 1.15%
2015-01-08 0 7.830 7.830 7.860 7.720 7.860 837,168 6,561,637 7.8379 4.015 4.015 4.030 3.959 4.030 1,632,665 4.0190 0.00%
2015-01-07 0 7.830 7.810 7.830 7.770 7.830 504,911 3,942,529 7.8084 4.015 4.005 4.015 3.984 4.015 984,690 4.0038 0.64%
2015-01-06 0 7.780 7.770 7.790 7.660 7.810 1,379,028 10,717,965 7.7721 3.989 3.984 3.994 3.928 4.005 2,689,413 3.9852 0.52%
2015-01-05 0 7.740 7.720 7.740 7.720 7.830 541,473 4,200,711 7.7579 3.969 3.959 3.969 3.959 4.015 1,055,994 3.9780 -0.77%
2015-01-02 0 7.800 7.800 7.810 7.760 7.870 870,000 6,785,460 7.7994 4.000 4.000 4.005 3.979 4.035 1,696,695 3.9992 -0.51%
2014-12-31 0 7.840 7.800 7.840 7.720 7.840 494,000 3,858,050 7.8098 4.020 4.000 4.020 3.959 4.020 963,411 4.0046 0.90%
2014-12-30 0 7.770 7.790 7.800 7.740 7.810 985,692 7,665,143 7.7764 3.984 3.994 4.000 3.969 4.005 1,922,320 3.9874 0.91%
2014-12-29 0 7.700 7.690 7.720 7.680 7.720 598,800 4,609,684 7.6982 3.948 3.943 3.959 3.938 3.959 1,167,794 3.9473 0.26%
2014-12-24 0 7.680 7.660 7.690 7.640 7.710 294,000 2,254,190 7.6673 3.938 3.928 3.943 3.917 3.953 573,366 3.9315 -0.52%
2014-12-23 0 7.720 7.700 7.730 7.680 7.730 1,319,030 10,166,451 7.7075 3.959 3.948 3.964 3.938 3.964 2,572,404 3.9521 0.78%
2014-12-22 0 7.660 7.640 7.660 7.580 7.660 972,668 7,414,426 7.6228 3.928 3.917 3.928 3.887 3.928 1,896,920 3.9087 0.79%
2014-12-19 0 7.600 7.570 7.620 7.570 7.620 631,408 4,795,698 7.5952 3.897 3.882 3.907 3.882 3.907 1,231,387 3.8945 0.40%
2014-12-18 0 7.570 7.550 7.580 7.520 7.600 1,094,000 8,279,655 7.5682 3.882 3.871 3.887 3.856 3.897 2,133,545 3.8807 0.93%
2014-12-17 0 7.500 7.470 7.520 7.420 7.600 1,575,000 11,788,825 7.4850 3.846 3.830 3.856 3.805 3.897 3,071,603 3.8380 -1.32%
2014-12-16 0 7.600 7.570 7.600 7.550 7.670 1,597,000 12,150,268 7.6082 3.897 3.882 3.897 3.871 3.933 3,114,508 3.9012 -1.17%
2014-12-15 0 7.690 7.680 7.700 7.670 7.700 326,191 2,506,996 7.6857 3.943 3.938 3.948 3.933 3.948 636,145 3.9409 -0.13%
2014-12-12 0 7.700 7.700 7.720 7.630 7.770 1,969,909 15,180,683 7.7063 3.948 3.948 3.959 3.912 3.984 3,841,764 3.9515 -0.26%
2014-12-11 0 7.720 7.710 7.740 7.670 7.740 3,161,000 24,344,790 7.7016 3.959 3.953 3.969 3.933 3.969 6,164,658 3.9491 0.13%
2014-12-10 0 7.710 7.700 7.720 7.630 7.740 2,577,000 19,841,975 7.6996 3.953 3.948 3.959 3.912 3.969 5,025,727 3.9481 0.78%
2014-12-09 0 7.650 7.640 7.680 7.540 7.680 2,236,172 17,067,366 7.6324 3.923 3.917 3.938 3.866 3.938 4,361,036 3.9136 1.46%
2014-12-08 0 7.540 7.530 7.590 7.500 7.590 1,640,000 12,372,650 7.5443 3.866 3.861 3.892 3.846 3.892 3,198,367 3.8684 -0.79%
2014-12-05 0 7.600 7.580 7.630 7.520 7.660 1,959,793 14,884,352 7.5949 3.897 3.887 3.912 3.856 3.928 3,822,035 3.8944 0.80%
2014-12-04 0 7.540 7.540 7.570 7.540 7.690 1,898,000 14,452,238 7.6145 3.866 3.866 3.882 3.866 3.943 3,701,525 3.9044 -2.20%
2014-12-03 0 7.710 7.700 7.720 7.640 7.740 2,046,000 15,749,720 7.6978 3.953 3.948 3.959 3.917 3.969 3,990,158 3.9471 0.00%
2014-12-02 0 7.710 7.710 7.720 7.520 7.720 974,000 7,491,420 7.6914 3.953 3.953 3.959 3.856 3.959 1,899,518 3.9439 0.00%
2014-12-01 0 7.710 7.680 7.710 7.600 7.720 1,898,761 14,572,706 7.6749 3.953 3.938 3.953 3.897 3.959 3,703,009 3.9354 -0.13%
2014-11-28 0 7.720 7.720 7.730 7.630 7.760 2,021,000 15,558,100 7.6982 3.959 3.959 3.964 3.912 3.979 3,941,403 3.9474 1.18%
2014-11-27 0 7.630 7.610 7.630 7.520 7.680 2,244,000 17,079,660 7.6113 3.912 3.902 3.912 3.856 3.938 4,376,302 3.9028 1.33%
2014-11-26 0 7.530 7.520 7.530 7.450 7.530 1,482,837 11,139,948 7.5126 3.861 3.856 3.861 3.820 3.861 2,891,864 3.8522 0.67%
2014-11-25 0 7.480 7.470 7.480 7.390 7.480 1,318,000 9,828,210 7.4569 3.835 3.830 3.835 3.789 3.835 2,570,395 3.8236 0.27%
2014-11-24 0 7.460 7.450 7.460 7.400 7.480 938,000 6,984,897 7.4466 3.825 3.820 3.825 3.794 3.835 1,829,310 3.8183 0.81%
2014-11-21 0 7.400 7.390 7.430 7.390 7.450 480,000 3,561,695 7.4202 3.794 3.789 3.810 3.789 3.820 936,107 3.8048 -0.67%
2014-11-20 0 7.450 7.450 7.460 7.420 7.480 1,358,000 10,125,040 7.4558 3.820 3.820 3.825 3.805 3.835 2,648,404 3.8231 0.40%
2014-11-19 0 7.420 7.410 7.420 7.330 7.450 3,284,000 24,336,750 7.4107 3.805 3.800 3.805 3.759 3.820 6,404,535 3.7999 1.09%
2014-11-18 0 7.340 7.330 7.340 7.310 7.360 1,344,000 9,860,570 7.3367 3.764 3.759 3.764 3.748 3.774 2,621,101 3.7620 0.00%
2014-11-17 0 7.340 7.340 7.350 7.340 7.390 2,784,000 20,515,690 7.3691 3.764 3.764 3.769 3.764 3.789 5,429,423 3.7786 -0.68%
2014-11-14 0 7.390 7.360 7.380 7.350 7.480 4,317,879 31,846,394 7.3755 3.789 3.774 3.784 3.769 3.835 8,420,831 3.7819 0.27%
2014-11-13 0 7.370 7.370 7.400 7.300 7.500 3,578,000 26,352,330 7.3651 3.779 3.779 3.794 3.743 3.846 6,977,901 3.7765 0.27%
2014-11-12 0 7.350 7.330 7.350 7.300 7.400 2,893,000 21,314,505 7.3676 3.769 3.759 3.769 3.743 3.794 5,641,998 3.7778 0.82%
2014-11-11 0 7.290 7.290 7.300 7.210 7.380 2,129,000 15,582,970 7.3194 3.738 3.738 3.743 3.697 3.784 4,152,027 3.7531 0.55%
2014-11-10 0 7.250 7.250 7.300 7.190 7.300 2,622,000 18,991,670 7.2432 3.718 3.718 3.743 3.687 3.743 5,113,487 3.7140 0.00%
2014-11-07 0 7.250 7.240 7.250 7.190 7.250 1,661,150 11,997,263 7.2223 3.718 3.712 3.718 3.687 3.718 3,239,614 3.7033 0.55%
2014-11-06 0 7.210 7.180 7.220 7.180 7.220 1,307,000 9,407,430 7.1977 3.697 3.682 3.702 3.682 3.702 2,548,943 3.6907 -0.28%
2014-11-05 0 7.230 7.230 7.240 7.180 7.250 1,972,693 14,242,061 7.2196 3.707 3.707 3.712 3.682 3.718 3,847,193 3.7019 0.56%
2014-11-04 0 7.190 7.190 7.200 7.110 7.210 1,497,000 10,749,140 7.1805 3.687 3.687 3.692 3.646 3.697 2,919,485 3.6819 0.28%
2014-11-03 0 7.170 7.160 7.170 7.150 7.170 1,192,957 8,537,018 7.1562 3.677 3.671 3.677 3.666 3.677 2,326,533 3.6694 0.28%
2014-10-31 0 7.150 7.130 7.150 7.080 7.150 1,436,822 10,244,920 7.1303 3.666 3.656 3.666 3.630 3.666 2,802,125 3.6561 0.99%
2014-10-30 0 7.080 7.060 7.100 7.000 7.100 1,561,000 11,029,856 7.0659 3.630 3.620 3.641 3.589 3.641 3,044,300 3.6231 -0.14%
2014-10-29 0 7.090 7.090 7.110 7.070 7.130 1,120,000 7,946,960 7.0955 3.635 3.635 3.646 3.625 3.656 2,184,251 3.6383 0.14%
2014-10-28 0 7.080 7.070 7.100 7.000 7.130 889,524 6,311,613 7.0955 3.630 3.625 3.641 3.589 3.656 1,734,771 3.6383 -0.28%
2014-10-27 0 7.100 7.070 7.100 7.040 7.100 640,000 4,531,920 7.0811 3.641 3.625 3.641 3.610 3.641 1,248,143 3.6309 0.14%
2014-10-24 0 7.090 7.080 7.090 7.050 7.120 1,324,000 9,391,550 7.0933 3.635 3.630 3.635 3.615 3.651 2,582,096 3.6372 0.57%
2014-10-23 0 7.050 7.030 7.050 7.000 7.080 1,532,300 10,772,609 7.0304 3.615 3.605 3.615 3.589 3.630 2,988,328 3.6049 -0.84%
2014-10-22 0 7.110 7.100 7.110 7.030 7.120 971,000 6,894,515 7.1004 3.646 3.641 3.646 3.605 3.651 1,893,667 3.6408 0.57%
2014-10-21 0 7.070 7.040 7.070 6.950 7.290 3,231,116 22,791,571 7.0538 3.625 3.610 3.625 3.564 3.738 6,301,400 3.6169 1.87%
2014-10-20 0 6.940 6.910 6.940 6.890 6.960 1,273,000 8,809,035 6.9199 3.559 3.543 3.559 3.533 3.569 2,482,635 3.5483 -0.29%
2014-10-17 0 6.960 6.940 6.980 6.940 6.980 1,242,680 8,656,562 6.9660 3.569 3.559 3.579 3.559 3.579 2,423,504 3.5719 0.72%
2014-10-16 0 6.910 6.910 6.930 6.900 6.940 980,912 6,791,925 6.9241 3.543 3.543 3.553 3.538 3.559 1,912,998 3.5504 -0.29%
2014-10-15 0 6.930 6.920 6.930 6.880 6.940 1,567,000 10,840,740 6.9181 3.553 3.548 3.553 3.528 3.559 3,056,001 3.5474 0.00%
2014-10-14 0 6.930 6.920 6.930 6.840 6.930 1,573,000 10,838,995 6.8907 3.553 3.548 3.553 3.507 3.553 3,067,702 3.5333 0.14%
2014-10-13 0 6.920 6.910 6.920 6.890 6.970 2,068,000 14,316,740 6.9230 3.548 3.543 3.548 3.533 3.574 4,033,063 3.5498 -0.86%
2014-10-10 0 6.980 6.960 6.980 6.920 6.980 1,478,300 10,285,192 6.9574 3.579 3.569 3.579 3.548 3.579 2,883,016 3.5675 -0.57%
2014-10-09 0 7.020 7.010 7.020 6.920 7.030 1,697,893 11,854,025 6.9816 3.600 3.594 3.600 3.548 3.605 3,311,272 3.5799 1.45%
2014-10-08 0 6.920 6.890 6.920 6.810 6.920 3,506,000 24,078,230 6.8677 3.548 3.533 3.548 3.492 3.548 6,837,485 3.5215 0.87%
2014-10-07 0 6.860 6.860 6.870 6.810 6.920 1,917,600 13,172,299 6.8692 3.518 3.518 3.523 3.492 3.548 3,739,749 3.5222 -0.87%
2014-10-06 0 6.920 6.900 6.920 6.850 6.920 674,000 4,646,145 6.8934 3.548 3.538 3.548 3.512 3.548 1,314,451 3.5347 0.29%
2014-10-03 0 6.900 6.890 6.910 6.200 6.920 3,305,450 22,422,047 6.7834 3.538 3.533 3.543 3.179 3.548 6,446,368 3.4782 -0.72%
2014-09-30 0 6.950 6.930 6.970 6.910 6.970 3,537,266 24,568,767 6.9457 3.564 3.553 3.574 3.543 3.574 6,898,461 3.5615 -0.57%
2014-09-29 0 6.990 6.950 6.960 6.830 6.990 4,179,000 28,964,705 6.9310 3.584 3.564 3.569 3.502 3.584 8,149,986 3.5540 0.00%
2014-09-26 0 6.990 6.980 6.990 6.900 7.000 2,253,600 15,663,912 6.9506 3.584 3.579 3.584 3.538 3.589 4,395,025 3.5640 -0.14%
2014-09-25 0 7.000 6.970 7.000 6.820 7.020 4,640,000 32,077,110 6.9132 3.589 3.574 3.589 3.497 3.600 9,049,039 3.5448 0.29%
2014-09-24 0 6.980 6.970 6.980 6.960 7.120 4,151,000 29,134,300 7.0186 3.579 3.574 3.579 3.569 3.651 8,095,379 3.5989 -1.83%
2014-09-23 0 7.110 7.100 7.110 7.100 7.140 1,438,000 10,240,230 7.1212 3.646 3.641 3.646 3.641 3.661 2,804,422 3.6515 -0.14%
2014-09-22 0 7.120 7.120 7.130 7.110 7.160 427,000 3,044,949 7.1310 3.651 3.651 3.656 3.646 3.671 832,746 3.6565 -0.28%
2014-09-19 0 7.140 7.160 7.170 7.110 7.200 2,454,000 17,543,860 7.1491 3.661 3.671 3.677 3.646 3.692 4,785,849 3.6658 -0.14%
2014-09-18 0 7.150 7.140 7.150 7.120 7.210 1,270,000 9,060,600 7.1343 3.666 3.661 3.666 3.651 3.697 2,476,784 3.6582 0.42%
2014-09-17 0 7.120 7.110 7.140 7.110 7.290 2,484,185 17,746,756 7.1439 3.651 3.646 3.661 3.646 3.738 4,844,717 3.6631 -1.52%
2014-09-16 0 7.230 7.220 7.240 7.200 7.300 2,350,625 17,045,621 7.2515 3.707 3.702 3.712 3.692 3.743 4,584,245 3.7183 -0.14%
2014-09-15 0 7.240 7.240 7.270 7.240 7.310 956,000 6,950,021 7.2699 3.712 3.712 3.728 3.712 3.748 1,864,414 3.7277 -0.82%
2014-09-12 0 7.300 7.310 7.320 7.280 7.330 1,439,465 10,512,065 7.3028 3.743 3.748 3.753 3.733 3.759 2,807,279 3.7446 -0.41%
2014-09-11 0 7.330 7.300 7.330 7.200 7.340 2,602,809 19,002,965 7.3009 3.759 3.743 3.759 3.692 3.764 5,076,060 3.7436 1.24%
2014-09-10 0 7.240 7.240 7.250 7.240 7.370 1,466,909 10,648,475 7.2591 3.712 3.712 3.718 3.712 3.779 2,860,801 3.7222 -0.14%
2014-09-08 0 7.250 7.250 7.280 7.240 7.330 1,097,937 7,970,499 7.2595 3.718 3.718 3.733 3.712 3.759 2,141,223 3.7224 -0.41%
2014-09-05 0 7.280 7.280 7.310 7.260 7.320 857,818 6,260,518 7.2982 3.733 3.733 3.748 3.723 3.753 1,672,937 3.7422 -0.27%
2014-09-04 0 7.300 7.290 7.310 7.290 7.350 388,000 2,839,860 7.3192 3.743 3.738 3.748 3.738 3.769 756,687 3.7530 -0.54%
2014-09-03 0 7.340 7.330 7.350 7.320 7.360 1,127,474 8,276,674 7.3409 3.764 3.759 3.769 3.753 3.774 2,198,827 3.7641 -0.14%
2014-09-02 0 7.350 7.330 7.350 7.310 7.350 580,000 4,256,570 7.3389 3.769 3.759 3.769 3.748 3.769 1,131,130 3.7631 0.27%
2014-09-01 0 7.330 7.330 7.340 7.250 7.340 2,562,000 18,723,355 7.3081 3.759 3.759 3.764 3.718 3.764 4,996,474 3.7473 1.10%
2014-08-29 0 7.250 7.250 7.270 7.180 7.270 3,593,000 26,020,695 7.2421 3.718 3.718 3.728 3.682 3.728 7,007,155 3.7134 0.83%
2014-08-28 0 7.190 7.160 7.190 7.150 7.250 1,347,000 9,665,470 7.1756 3.687 3.671 3.687 3.666 3.718 2,626,952 3.6793 -0.55%
2014-08-27 0 7.230 7.210 7.230 7.180 7.240 1,860,000 13,425,980 7.2183 3.707 3.697 3.707 3.682 3.712 3,627,416 3.7013 0.28%
2014-08-26 0 7.210 7.210 7.230 7.210 7.260 1,042,000 7,536,490 7.2327 3.697 3.697 3.707 3.697 3.723 2,032,133 3.7087 -0.55%
2014-08-25 0 7.250 7.230 7.250 7.200 7.350 1,201,000 8,727,430 7.2668 3.718 3.707 3.718 3.692 3.769 2,342,219 3.7261 -0.96%
2014-08-22 0 7.320 7.320 7.340 7.270 7.380 964,000 7,069,730 7.3337 3.753 3.753 3.764 3.728 3.784 1,880,016 3.7605 -0.54%
2014-08-21 0 7.360 7.330 7.360 7.220 7.380 1,039,000 7,612,080 7.3264 3.774 3.759 3.774 3.702 3.784 2,026,283 3.7567 -0.54%
2014-08-20 0 7.400 7.380 7.400 7.310 7.440 3,418,000 25,249,845 7.3873 3.794 3.784 3.794 3.748 3.815 6,665,865 3.7879 1.65%
2014-08-19 0 7.280 7.280 7.290 7.100 7.310 4,053,400 29,322,598 7.2341 3.733 3.733 3.738 3.641 3.748 7,905,038 3.7094 2.54%
2014-08-18 0 7.100 7.090 7.110 7.090 7.130 1,194,000 8,489,235 7.1099 3.641 3.635 3.646 3.635 3.656 2,328,567 3.6457 -0.14%
2014-08-15 0 7.110 7.090 7.120 7.080 7.120 1,121,000 7,952,610 7.0942 3.646 3.635 3.651 3.630 3.651 2,186,201 3.6376 -0.14%
2014-08-14 0 7.120 7.110 7.120 7.100 7.150 1,073,000 7,639,390 7.1197 3.651 3.646 3.651 3.641 3.666 2,092,590 3.6507 0.14%
2014-08-13 0 7.110 7.100 7.120 7.100 7.140 1,050,000 7,470,292 7.1146 3.646 3.641 3.651 3.641 3.661 2,047,735 3.6481 0.14%
2014-08-12 0 7.100 7.090 7.100 7.090 7.130 1,275,000 9,063,655 7.1087 3.641 3.635 3.641 3.635 3.656 2,486,535 3.6451 -0.28%
2014-08-11 0 7.120 7.110 7.120 7.100 7.190 2,556,000 18,194,265 7.1183 3.651 3.646 3.651 3.641 3.687 4,984,772 3.6500 0.00%
2014-08-08 0 7.120 7.110 7.120 7.050 7.200 2,002,000 14,254,660 7.1202 3.651 3.646 3.651 3.615 3.692 3,904,348 3.6510 0.14%
2014-08-07 0 7.110 7.090 7.120 7.000 7.150 1,713,893 12,143,229 7.0852 3.646 3.635 3.651 3.589 3.666 3,342,475 3.6330 0.12%
2014-08-06 0 7.310 7.300 7.320 7.230 7.320 3,057,000 22,236,470 7.2740 3.641 3.636 3.646 3.601 3.646 6,137,133 3.6233 0.00%
2014-08-05 0 7.310 7.310 7.340 7.300 7.400 1,545,337 11,339,130 7.3376 3.641 3.641 3.656 3.636 3.686 3,102,368 3.6550 -0.95%
2014-08-04 0 7.380 7.360 7.380 7.350 7.390 1,725,000 12,707,470 7.3666 3.676 3.666 3.676 3.661 3.681 3,463,054 3.6694 0.00%
2014-08-01 0 7.380 7.380 7.400 7.310 7.390 3,049,882 22,442,313 7.3584 3.676 3.676 3.686 3.641 3.681 6,122,843 3.6653 0.41%
2014-07-31 0 7.350 7.340 7.370 7.320 7.380 918,000 6,754,870 7.3582 3.661 3.656 3.671 3.646 3.676 1,842,947 3.6653 0.14%
2014-07-30 0 7.340 7.330 7.370 7.320 7.390 1,441,022 10,603,042 7.3580 3.656 3.651 3.671 3.646 3.681 2,892,949 3.6651 -0.41%
2014-07-29 0 7.370 7.360 7.370 7.350 7.380 1,063,200 7,834,221 7.3685 3.671 3.666 3.671 3.661 3.676 2,134,446 3.6704 0.27%
2014-07-28 0 7.350 7.350 7.370 7.330 7.450 2,069,332 15,270,763 7.3796 3.661 3.661 3.671 3.651 3.711 4,154,323 3.6759 1.10%
2014-07-25 0 7.270 7.260 7.280 7.240 7.300 1,579,332 11,471,773 7.2637 3.621 3.616 3.626 3.606 3.636 3,170,615 3.6182 -0.27%
2014-07-24 0 7.290 7.290 7.300 7.260 7.300 2,395,350 17,445,647 7.2831 3.631 3.631 3.636 3.616 3.636 4,808,826 3.6278 0.14%
2014-07-23 0 7.280 7.250 7.280 7.250 7.290 1,489,000 10,827,650 7.2718 3.626 3.611 3.626 3.611 3.631 2,989,268 3.6222 -0.14%
2014-07-22 0 7.290 7.260 7.290 7.180 7.290 1,358,000 9,850,820 7.2539 3.631 3.616 3.631 3.576 3.631 2,726,276 3.6133 0.83%
2014-07-21 0 7.230 7.230 7.240 7.220 7.310 1,227,000 8,884,370 7.2407 3.601 3.601 3.606 3.596 3.641 2,463,285 3.6067 0.00%
2014-07-18 0 7.230 7.210 7.230 7.180 7.260 1,959,000 14,158,755 7.2275 3.601 3.591 3.601 3.576 3.616 3,932,824 3.6001 0.28%
2014-07-17 0 7.210 7.210 7.220 7.150 7.240 3,331,150 24,007,810 7.2071 3.591 3.591 3.596 3.562 3.606 6,687,508 3.5899 0.70%
2014-07-16 0 7.160 7.150 7.170 7.130 7.180 1,999,150 14,293,252 7.1497 3.567 3.562 3.571 3.552 3.576 4,013,428 3.5614 0.14%
2014-07-15 0 7.150 7.120 7.150 7.090 7.150 1,129,453 8,058,158 7.1346 3.562 3.547 3.562 3.532 3.562 2,267,453 3.5538 0.85%
2014-07-14 0 7.090 7.070 7.110 7.070 7.130 548,000 3,891,797 7.1018 3.532 3.522 3.542 3.522 3.552 1,100,147 3.5375 0.14%
2014-07-11 0 7.080 7.080 7.120 7.070 7.150 2,622,000 18,682,820 7.1254 3.527 3.527 3.547 3.522 3.562 5,263,841 3.5493 -0.98%
2014-07-10 0 7.150 7.140 7.150 7.030 7.180 3,811,000 27,225,960 7.1440 3.562 3.557 3.562 3.502 3.576 7,650,839 3.5586 1.56%
2014-07-09 0 7.040 7.020 7.040 6.860 7.080 3,832,150 26,745,620 6.9793 3.507 3.497 3.507 3.417 3.527 7,693,299 3.4765 2.33%
2014-07-08 0 6.880 6.870 6.880 6.800 6.880 1,830,212 12,545,987 6.8549 3.427 3.422 3.427 3.387 3.427 3,674,274 3.4145 1.03%
2014-07-07 0 6.810 6.810 6.820 6.800 6.830 436,000 2,970,920 6.8140 3.392 3.392 3.397 3.387 3.402 875,299 3.3942 -0.15%
2014-07-04 0 6.820 6.810 6.820 6.810 6.870 1,145,000 7,817,880 6.8278 3.397 3.392 3.397 3.392 3.422 2,298,665 3.4011 -0.29%
2014-07-03 0 6.840 6.830 6.840 6.810 6.860 985,000 6,738,570 6.8412 3.407 3.402 3.407 3.392 3.417 1,977,454 3.4077 0.44%
2014-07-02 0 6.810 6.810 6.840 6.810 6.860 1,523,654 10,416,575 6.8366 3.392 3.392 3.407 3.392 3.417 3,058,838 3.4054 0.15%
2014-06-30 0 6.800 6.800 6.840 6.800 6.850 1,487,000 10,154,560 6.8289 3.387 3.387 3.407 3.387 3.412 2,985,253 3.4016 0.29%
2014-06-27 0 6.780 6.770 6.810 6.770 6.830 1,002,000 6,813,260 6.7997 3.377 3.372 3.392 3.372 3.402 2,011,582 3.3870 -0.59%
2014-06-26 0 6.820 6.800 6.830 6.800 6.850 853,000 5,819,390 6.8223 3.397 3.387 3.402 3.387 3.412 1,712,455 3.3983 0.00%
2014-06-25 0 6.820 6.810 6.820 6.790 6.850 966,150 6,580,650 6.8112 3.397 3.392 3.397 3.382 3.412 1,939,611 3.3928 0.44%
2014-06-24 0 6.790 6.790 6.800 6.700 6.800 1,536,000 10,419,940 6.7838 3.382 3.382 3.387 3.337 3.387 3,083,623 3.3791 0.89%
2014-06-23 0 6.730 6.690 6.740 6.670 6.840 1,977,000 13,375,168 6.7654 3.352 3.332 3.357 3.322 3.407 3,968,961 3.3699 -1.03%
2014-06-20 0 6.800 6.790 6.840 6.770 6.840 1,622,000 11,041,840 6.8075 3.387 3.382 3.407 3.372 3.407 3,256,274 3.3909 -0.58%
2014-06-19 0 6.840 6.840 6.860 6.770 6.870 2,720,000 18,607,920 6.8411 3.407 3.407 3.417 3.372 3.422 5,460,583 3.4077 1.18%
2014-06-18 0 6.760 6.750 6.770 6.740 6.780 1,194,000 8,059,190 6.7497 3.367 3.362 3.372 3.357 3.377 2,397,035 3.3621 0.00%
2014-06-17 0 6.760 6.760 6.770 6.740 6.790 586,000 3,967,230 6.7700 3.367 3.367 3.372 3.357 3.382 1,176,434 3.3722 -0.59%
2014-06-16 0 6.800 6.780 6.800 6.730 6.800 821,000 5,567,470 6.7813 3.387 3.377 3.387 3.352 3.387 1,648,213 3.3779 0.15%
2014-06-13 0 6.790 6.760 6.800 6.760 6.840 1,786,000 12,133,763 6.7938 3.382 3.367 3.387 3.367 3.407 3,585,515 3.3841 -0.15%
2014-06-12 0 6.800 6.780 6.790 6.720 6.800 1,577,000 10,677,270 6.7706 3.387 3.377 3.382 3.347 3.387 3,165,934 3.3726 1.04%
2014-06-11 0 6.730 6.720 6.730 6.720 6.800 7,351,000 49,775,520 6.7713 3.352 3.347 3.352 3.347 3.387 14,757,627 3.3729 -1.03%
2014-06-10 0 6.800 6.800 6.810 6.800 6.850 1,366,000 9,299,320 6.8077 3.387 3.387 3.392 3.387 3.412 2,742,337 3.3910 -0.44%
2014-06-09 0 6.830 6.820 6.830 6.780 6.830 532,215 3,622,358 6.8062 3.402 3.397 3.402 3.377 3.402 1,068,457 3.3903 0.89%
2014-06-06 0 6.770 6.770 6.800 6.750 6.830 2,792,000 18,973,715 6.7957 3.372 3.372 3.387 3.362 3.402 5,605,128 3.3851 -0.29%
2014-06-05 0 6.790 6.780 6.810 6.650 6.830 4,311,509 29,142,526 6.7592 3.382 3.377 3.392 3.312 3.402 8,655,644 3.3669 -0.59%
2014-06-04 0 6.830 6.830 6.840 6.810 6.940 1,696,700 11,604,309 6.8393 3.402 3.402 3.407 3.392 3.457 3,406,239 3.4068 -1.01%
2014-06-03 0 6.900 6.900 6.920 6.810 6.950 2,940,150 20,306,509 6.9066 3.437 3.437 3.447 3.392 3.462 5,902,549 3.4403 1.02%
2014-05-30 0 6.830 6.810 6.850 6.710 6.860 2,820,000 19,172,070 6.7986 3.402 3.392 3.412 3.342 3.417 5,661,340 3.3865 1.34%
2014-05-29 0 6.740 6.720 6.740 6.700 6.750 1,529,000 10,290,150 6.7300 3.357 3.347 3.357 3.337 3.362 3,069,570 3.3523 0.00%
2014-05-28 0 6.740 6.710 6.750 6.650 6.740 1,940,000 13,023,140 6.7130 3.357 3.342 3.362 3.312 3.357 3,894,681 3.3438 0.75%
2014-05-27 0 6.690 6.690 6.720 6.640 6.740 3,695,000 24,719,545 6.6900 3.332 3.332 3.347 3.307 3.357 7,417,961 3.3324 1.21%
2014-05-26 0 6.610 6.600 6.650 6.560 6.790 4,994,000 33,244,345 6.6569 3.293 3.288 3.312 3.268 3.382 10,025,791 3.3159 -1.93%
2014-05-23 0 6.740 6.730 6.750 6.660 6.750 4,321,200 29,029,880 6.7180 3.357 3.352 3.362 3.317 3.362 8,675,100 3.3463 1.20%
2014-05-22 0 6.660 6.650 6.670 6.610 6.670 2,391,350 15,910,464 6.6533 3.317 3.312 3.322 3.293 3.322 4,800,796 3.3141 0.15%
2014-05-21 0 6.650 6.630 6.650 6.570 6.670 2,297,000 15,229,463 6.6302 3.312 3.303 3.312 3.273 3.322 4,611,382 3.3026 1.37%
2014-05-20 0 6.560 6.550 6.560 6.530 6.620 4,333,000 28,461,850 6.5686 3.268 3.263 3.268 3.253 3.298 8,698,789 3.2719 0.15%
2014-05-19 0 6.550 6.540 6.550 6.500 6.590 3,390,000 22,202,090 6.5493 3.263 3.258 3.263 3.238 3.283 6,805,653 3.2623 0.31%
2014-05-16 0 6.530 6.530 6.540 6.440 6.550 3,043,000 19,751,541 6.4908 3.253 3.253 3.258 3.208 3.263 6,109,027 3.2332 1.08%
2014-05-15 0 6.460 6.450 6.460 6.390 6.460 3,380,150 21,754,603 6.4360 3.218 3.213 3.218 3.183 3.218 6,785,879 3.2059 0.62%
2014-05-14 0 6.420 6.400 6.420 6.380 6.420 5,446,000 34,848,079 6.3988 3.198 3.188 3.198 3.178 3.198 10,933,211 3.1874 0.31%
2014-05-13 0 6.400 6.390 6.400 6.390 6.420 3,982,000 25,482,015 6.3993 3.188 3.183 3.188 3.183 3.198 7,994,133 3.1876 0.00%
2014-05-12 0 6.400 6.390 6.400 6.380 6.440 7,768,546 49,779,266 6.4078 3.188 3.183 3.188 3.178 3.208 15,595,879 3.1918 0.16%
2014-05-09 0 6.390 6.370 6.390 6.310 6.480 7,144,290 45,604,195 6.3833 3.183 3.173 3.183 3.143 3.228 14,342,643 3.1796 2.08%
2014-05-08 0 6.260 6.250 6.260 6.250 6.300 1,487,707 9,330,142 6.2715 3.118 3.113 3.118 3.113 3.138 2,986,672 3.1239 -0.48%
2014-05-07 0 6.290 6.290 6.300 6.250 6.360 4,311,854 27,179,175 6.3034 3.133 3.133 3.138 3.113 3.168 8,656,337 3.1398 -0.79%
2014-05-05 0 6.340 6.340 6.350 6.220 6.380 3,573,708 22,513,296 6.2997 3.158 3.158 3.163 3.098 3.178 7,174,459 3.1380 1.77%
2014-05-02 0 6.230 6.220 6.230 6.150 6.240 3,792,450 23,447,378 6.1826 3.103 3.098 3.103 3.063 3.108 7,613,599 3.0797 1.47%
2014-04-30 0 6.140 6.140 6.170 6.140 6.160 2,115,000 13,010,540 6.1516 3.058 3.058 3.073 3.058 3.068 4,246,005 3.0642 -0.32%
2014-04-29 0 6.160 6.160 6.170 6.140 6.170 520,000 3,200,970 6.1557 3.068 3.068 3.073 3.058 3.073 1,043,935 3.0663 -0.32%
2014-04-28 0 6.180 6.150 6.190 6.120 6.190 1,222,000 7,522,595 6.1560 3.078 3.063 3.083 3.048 3.083 2,453,247 3.0664 0.65%
2014-04-25 0 6.140 6.120 6.140 6.120 6.190 2,576,000 15,865,340 6.1589 3.058 3.048 3.058 3.048 3.083 5,171,493 3.0678 -0.81%
2014-04-24 0 6.190 6.160 6.190 6.140 6.190 1,247,000 7,691,850 6.1683 3.083 3.068 3.083 3.058 3.083 2,503,436 3.0725 0.32%
2014-04-23 0 6.170 6.170 6.200 6.130 6.220 1,719,000 10,594,740 6.1633 3.073 3.073 3.088 3.053 3.098 3,451,008 3.0700 -0.48%
2014-04-22 0 6.200 6.200 6.210 6.120 6.210 1,174,000 7,260,430 6.1844 3.088 3.088 3.093 3.048 3.093 2,356,884 3.0805 0.16%
2014-04-17 0 6.190 6.190 6.200 6.170 6.230 1,088,000 6,743,870 6.1984 3.083 3.083 3.088 3.073 3.103 2,184,233 3.0875 -0.16%
2014-04-16 0 6.200 6.180 6.220 6.160 6.250 1,565,000 9,719,700 6.2107 3.088 3.078 3.098 3.068 3.113 3,141,843 3.0936 0.49%
2014-04-15 0 6.170 6.160 6.180 6.120 6.180 1,224,000 7,538,500 6.1589 3.073 3.068 3.078 3.048 3.078 2,457,262 3.0678 0.65%
2014-04-14 0 6.130 6.130 6.140 6.080 6.150 1,469,000 9,016,850 6.1381 3.053 3.053 3.058 3.029 3.063 2,949,116 3.0575 0.33%
2014-04-11 0 6.110 6.130 6.140 6.080 6.150 1,592,723 9,749,874 6.1215 3.043 3.053 3.058 3.029 3.063 3,197,499 3.0492 -0.16%
2014-04-10 0 6.120 6.120 6.130 6.020 6.130 3,220,000 19,586,025 6.0826 3.048 3.048 3.053 2.999 3.053 6,464,367 3.0298 1.83%
2014-04-09 0 6.010 6.010 6.040 6.010 6.040 913,000 5,502,920 6.0273 2.994 2.994 3.009 2.994 3.009 1,832,909 3.0023 0.17%
2014-04-08 0 6.000 6.000 6.020 5.970 6.030 1,393,000 8,368,190 6.0073 2.989 2.989 2.999 2.974 3.004 2,796,541 2.9923 -0.66%
2014-04-07 0 6.040 6.000 6.040 5.990 6.040 1,913,301 11,526,283 6.0243 3.009 2.989 3.009 2.984 3.009 3,841,080 3.0008 0.67%
2014-04-04 0 6.000 5.990 6.000 5.990 6.010 1,335,000 8,007,905 5.9984 2.989 2.984 2.989 2.984 2.994 2,680,102 2.9879 -0.33%
2014-04-03 0 6.020 6.000 6.020 6.000 6.040 1,726,574 10,390,311 6.0179 2.999 2.989 2.999 2.989 3.009 3,466,213 2.9976 0.00%
2014-04-02 0 6.020 6.010 6.020 5.990 6.030 1,404,956 8,452,013 6.0159 2.999 2.994 2.999 2.984 3.004 2,820,544 2.9966 0.33%
2014-04-01 0 6.000 5.990 6.000 5.970 6.030 1,329,000 7,972,851 5.9991 2.989 2.984 2.989 2.974 3.004 2,668,057 2.9883 0.17%
2014-03-31 0 5.990 5.970 5.980 5.910 5.990 2,042,900 12,194,809 5.9694 2.984 2.974 2.979 2.944 2.984 4,101,259 2.9734 0.50%
2014-03-28 0 5.960 5.960 5.970 5.850 5.990 2,383,000 14,159,550 5.9419 2.969 2.969 2.974 2.914 2.984 4,784,033 2.9598 0.00%
2014-03-27 0 5.960 5.950 5.960 5.940 5.990 1,373,000 8,181,080 5.9585 2.969 2.964 2.969 2.959 2.984 2,756,390 2.9680 0.68%
2014-03-26 0 5.920 5.910 5.920 5.860 5.960 2,038,037 12,029,702 5.9026 2.949 2.944 2.949 2.919 2.969 4,091,496 2.9402 0.85%
2014-03-25 0 5.870 5.860 5.870 5.850 5.900 578,400 3,394,058 5.8680 2.924 2.919 2.924 2.914 2.939 1,161,177 2.9229 -0.34%
2014-03-24 0 5.890 5.850 5.880 5.780 5.890 1,436,000 8,368,175 5.8274 2.934 2.914 2.929 2.879 2.934 2,882,867 2.9027 0.68%
2014-03-21 0 5.850 5.980 5.990 5.680 5.990 8,515,088 49,538,036 5.8177 2.914 2.979 2.984 2.829 2.984 17,094,612 2.8979 0.69%
2014-03-20 0 5.810 5.810 5.820 5.800 5.870 1,635,000 9,559,790 5.8470 2.894 2.894 2.899 2.889 2.924 3,282,373 2.9125 -1.36%
2014-03-19 0 5.890 5.890 5.900 5.860 5.920 764,000 4,495,260 5.8838 2.934 2.934 2.939 2.919 2.949 1,533,781 2.9308 0.00%
2014-03-18 0 5.890 5.880 5.890 5.850 5.930 1,724,000 10,138,605 5.8809 2.934 2.929 2.934 2.914 2.954 3,461,046 2.9293 -0.34%
2014-03-17 0 5.910 5.900 5.910 5.900 5.950 865,000 5,122,465 5.9219 2.944 2.939 2.944 2.939 2.964 1,736,546 2.9498 0.34%
2014-03-14 0 5.890 5.910 5.920 5.850 5.960 1,721,000 10,124,423 5.8829 2.934 2.944 2.949 2.914 2.969 3,455,023 2.9303 -0.34%
2014-03-13 0 5.910 5.890 5.910 5.900 5.980 266,000 1,576,235 5.9257 2.944 2.934 2.944 2.939 2.979 534,013 2.9517 0.34%
2014-03-12 0 5.890 5.890 5.900 5.870 5.970 2,347,000 13,878,688 5.9134 2.934 2.934 2.939 2.924 2.974 4,711,760 2.9455 -0.84%
2014-03-11 0 5.940 5.930 5.950 5.930 6.010 1,696,000 10,109,260 5.9606 2.959 2.954 2.964 2.954 2.994 3,404,834 2.9691 -0.50%
2014-03-10 0 5.970 5.970 5.990 5.970 6.030 810,000 4,847,623 5.9847 2.974 2.974 2.984 2.974 3.004 1,626,129 2.9811 -0.50%
2014-03-07 0 6.000 5.980 6.000 5.980 6.020 1,233,467 7,394,957 5.9953 2.989 2.979 2.989 2.979 2.999 2,476,268 2.9863 0.00%
2014-03-06 0 6.000 5.980 6.000 5.980 6.060 2,011,330 12,079,189 6.0056 2.989 2.979 2.989 2.979 3.019 4,037,880 2.9915 0.00%
2014-03-05 0 6.000 5.990 6.000 5.980 6.070 1,945,000 11,734,250 6.0330 2.989 2.984 2.989 2.979 3.024 3,904,718 3.0051 -0.66%
2014-03-04 0 6.040 6.030 6.040 6.000 6.040 557,000 3,359,790 6.0319 3.009 3.004 3.009 2.989 3.009 1,118,215 3.0046 0.67%
2014-03-03 0 6.000 6.020 6.030 5.980 6.030 2,028,000 12,178,875 6.0054 2.989 2.999 3.004 2.979 3.004 4,071,346 2.9914 -0.33%
2014-02-28 0 6.020 6.010 6.030 5.950 6.050 1,945,000 11,712,870 6.0220 2.999 2.994 3.004 2.964 3.014 3,904,718 2.9997 0.67%
2014-02-27 0 5.980 5.970 5.980 5.930 5.990 715,000 4,263,020 5.9623 2.979 2.974 2.979 2.954 2.984 1,435,411 2.9699 0.17%
2014-02-26 0 5.970 5.960 5.970 5.950 6.020 717,000 4,292,364 5.9866 2.974 2.969 2.974 2.964 2.999 1,439,426 2.9820 -0.17%
2014-02-25 0 5.980 5.980 6.000 5.960 6.040 919,000 5,517,590 6.0039 2.979 2.979 2.989 2.969 3.009 1,844,954 2.9906 0.34%
2014-02-24 0 5.960 5.940 5.980 5.900 6.010 641,000 3,816,855 5.9545 2.969 2.959 2.979 2.939 2.994 1,286,851 2.9660 -0.17%
2014-02-21 0 5.970 5.950 5.980 5.950 5.980 391,000 2,333,045 5.9669 2.974 2.964 2.979 2.964 2.979 784,959 2.9722 0.17%
2014-02-20 0 5.960 5.950 5.960 5.950 6.040 1,142,000 6,822,220 5.9739 2.969 2.964 2.969 2.964 3.009 2,292,642 2.9757 -0.83%
2014-02-19 0 6.010 6.000 6.020 5.960 6.020 978,000 5,857,750 5.9895 2.994 2.989 2.999 2.969 2.999 1,963,401 2.9835 0.50%
2014-02-18 0 5.980 5.970 5.980 5.910 6.020 611,000 3,647,310 5.9694 2.979 2.974 2.979 2.944 2.999 1,226,624 2.9735 0.00%
2014-02-17 0 5.980 5.980 6.000 5.960 6.020 1,249,000 7,488,940 5.9959 2.979 2.979 2.989 2.969 2.999 2,507,452 2.9867 -0.66%
2014-02-14 0 6.020 6.010 6.020 6.000 6.070 1,321,000 7,961,160 6.0266 2.999 2.994 2.999 2.989 3.024 2,651,996 3.0019 0.33%
2014-02-13 0 6.000 5.980 6.000 5.970 6.080 1,012,000 6,076,170 6.0041 2.989 2.979 2.989 2.974 3.029 2,031,658 2.9907 0.00%
2014-02-12 0 6.000 5.990 6.000 5.880 6.080 1,379,400 8,261,636 5.9893 2.989 2.984 2.989 2.929 3.029 2,769,238 2.9834 1.69%
2014-02-11 0 5.900 5.880 5.910 5.870 5.910 2,025,400 11,919,202 5.8849 2.939 2.929 2.944 2.924 2.944 4,066,127 2.9313 0.51%
2014-02-10 0 5.870 5.880 5.890 5.860 5.900 1,162,660 6,832,130 5.8763 2.924 2.929 2.934 2.919 2.939 2,334,118 2.9271 0.00%
2014-02-07 0 5.870 5.870 5.880 5.860 5.910 2,341,000 13,779,390 5.8861 2.924 2.924 2.929 2.919 2.944 4,699,715 2.9320 0.51%
2014-02-06 0 6.020 6.020 6.030 6.000 6.050 1,515,413 9,130,666 6.0252 2.909 2.909 2.914 2.899 2.923 3,136,063 2.9115 -0.50%
2014-02-05 0 6.050 6.040 6.050 6.030 6.070 1,160,000 7,006,753 6.0403 2.923 2.919 2.923 2.914 2.933 2,400,555 2.9188 0.50%
2014-02-04 0 6.020 6.020 6.040 5.950 6.070 1,657,400 9,999,020 6.0330 2.909 2.909 2.919 2.875 2.933 3,429,897 2.9153 -0.82%
2014-01-30 0 6.070 6.070 6.080 6.020 6.130 1,601,000 9,705,660 6.0622 2.933 2.933 2.938 2.909 2.962 3,313,180 2.9294 -0.16%
2014-01-29 0 6.080 6.090 6.110 6.070 6.120 3,694,001 22,476,174 6.0845 2.938 2.943 2.952 2.933 2.957 7,644,530 2.9402 -0.16%
2014-01-28 0 6.090 6.080 6.090 6.060 6.120 2,652,000 16,137,780 6.0851 2.943 2.938 2.943 2.928 2.957 5,488,166 2.9405 -0.16%
2014-01-27 0 6.100 6.090 6.100 5.930 6.100 2,432,000 14,651,970 6.0247 2.948 2.943 2.948 2.866 2.948 5,032,889 2.9112 2.69%
2014-01-24 0 5.940 5.940 5.960 5.920 5.950 1,117,000 6,640,860 5.9453 2.870 2.870 2.880 2.861 2.875 2,311,569 2.8729 -0.17%
2014-01-23 0 5.950 5.940 5.950 5.910 6.040 1,324,000 7,889,370 5.9587 2.875 2.870 2.875 2.856 2.919 2,739,944 2.8794 -0.50%
2014-01-22 0 5.980 5.980 5.990 5.860 5.980 1,032,000 6,111,950 5.9224 2.890 2.890 2.894 2.832 2.890 2,135,667 2.8618 1.53%
2014-01-21 0 5.890 5.890 5.900 5.820 5.900 1,410,000 8,298,150 5.8852 2.846 2.846 2.851 2.812 2.851 2,917,917 2.8439 0.51%
2014-01-20 0 5.860 5.850 5.880 5.810 5.950 927,000 5,421,560 5.8485 2.832 2.827 2.841 2.808 2.875 1,918,375 2.8261 -0.17%
2014-01-17 0 5.870 5.860 5.890 5.850 5.920 1,080,000 6,362,420 5.8911 2.837 2.832 2.846 2.827 2.861 2,235,000 2.8467 0.17%
2014-01-16 0 5.860 5.850 5.860 5.830 5.930 1,737,000 10,181,435 5.8615 2.832 2.827 2.832 2.817 2.866 3,594,625 2.8324 -0.34%
2014-01-15 0 5.880 5.860 5.880 5.820 6.130 5,202,000 30,793,240 5.9195 2.841 2.832 2.841 2.812 2.962 10,765,250 2.8604 -3.29%
2014-01-14 0 6.080 6.080 6.090 6.070 6.130 564,000 3,441,730 6.1024 2.938 2.938 2.943 2.933 2.962 1,167,167 2.9488 -0.82%
2014-01-13 0 6.130 6.130 6.140 6.090 6.150 594,000 3,625,727 6.1039 2.962 2.962 2.967 2.943 2.972 1,229,250 2.9495 0.00%
2014-01-10 0 6.130 6.100 6.130 6.050 6.140 983,000 5,983,120 6.0866 2.962 2.948 2.962 2.923 2.967 2,034,264 2.9412 0.66%
2014-01-09 0 6.090 6.090 6.100 6.080 6.110 677,000 4,126,500 6.0953 2.943 2.943 2.948 2.938 2.952 1,401,014 2.9454 -0.33%
2014-01-08 0 6.110 6.110 6.120 6.070 6.120 580,641 3,540,677 6.0979 2.952 2.952 2.957 2.933 2.957 1,201,604 2.9466 -0.16%
2014-01-07 0 6.120 6.100 6.110 6.080 6.120 628,000 3,831,210 6.1007 2.957 2.948 2.952 2.938 2.957 1,299,611 2.9480 0.16%
2014-01-06 0 6.110 6.080 6.110 6.050 6.150 2,336,000 14,270,595 6.1090 2.952 2.938 2.952 2.923 2.972 4,834,222 2.9520 0.33%
2014-01-03 0 6.090 6.090 6.100 6.070 6.150 991,000 6,040,560 6.0954 2.943 2.943 2.948 2.933 2.972 2,050,819 2.9454 -0.98%
2014-01-02 0 6.150 6.150 6.160 6.140 6.200 639,700 3,944,306 6.1659 2.972 2.972 2.977 2.967 2.996 1,323,824 2.9795 -0.65%
2013-12-31 0 6.190 6.150 6.190 6.150 6.200 256,300 1,578,167 6.1575 2.991 2.972 2.991 2.972 2.996 530,399 2.9754 0.49%
2013-12-30 0 6.160 6.150 6.160 6.160 6.230 375,000 2,317,620 6.1803 2.977 2.972 2.977 2.977 3.010 776,042 2.9865 -0.65%
2013-12-27 0 6.200 6.190 6.210 6.140 6.200 552,000 3,415,400 6.1873 2.996 2.991 3.001 2.967 2.996 1,142,333 2.9898 0.81%
2013-12-24 0 6.150 6.140 6.160 6.110 6.190 828,895 5,096,080 6.1480 2.972 2.967 2.977 2.952 2.991 1,715,352 2.9709 0.99%
2013-12-23 0 6.090 6.090 6.130 6.070 6.130 547,000 3,335,050 6.0970 2.943 2.943 2.962 2.933 2.962 1,131,986 2.9462 0.33%
2013-12-20 0 6.070 6.060 6.090 6.060 6.170 658,000 4,018,160 6.1066 2.933 2.928 2.943 2.928 2.981 1,361,694 2.9509 0.17%
2013-12-19 0 6.060 6.040 6.060 6.040 6.140 2,633,000 16,026,350 6.0867 2.928 2.919 2.928 2.919 2.967 5,448,847 2.9412 0.00%
2013-12-18 0 6.060 6.060 6.070 6.030 6.130 1,752,000 10,643,340 6.0750 2.928 2.928 2.933 2.914 2.962 3,625,667 2.9356 -0.33%
2013-12-17 0 6.080 6.080 6.090 6.050 6.140 1,197,000 7,304,060 6.1020 2.938 2.938 2.943 2.923 2.967 2,477,125 2.9486 -0.33%
2013-12-16 0 6.100 6.080 6.100 6.060 6.100 569,000 3,458,140 6.0776 2.948 2.938 2.948 2.928 2.948 1,177,514 2.9368 0.33%
2013-12-13 0 6.080 6.080 6.100 6.050 6.120 1,781,000 10,852,957 6.0937 2.938 2.938 2.948 2.923 2.957 3,685,680 2.9446 -0.49%
2013-12-12 0 6.110 6.090 6.130 6.080 6.290 1,575,000 9,656,740 6.1313 2.952 2.943 2.962 2.938 3.039 3,259,375 2.9628 -1.13%
2013-12-11 0 6.180 6.150 6.180 6.150 6.230 1,520,000 9,396,028 6.1816 2.986 2.972 2.986 2.972 3.010 3,145,555 2.9871 -0.48%
2013-12-10 0 6.210 6.200 6.210 6.200 6.250 921,600 5,720,094 6.2067 3.001 2.996 3.001 2.996 3.020 1,907,200 2.9992 -0.32%
2013-12-09 0 6.230 6.220 6.230 6.220 6.280 1,486,000 9,256,880 6.2294 3.010 3.006 3.010 3.006 3.035 3,075,194 3.0102 -0.48%
2013-12-06 0 6.260 6.250 6.260 6.230 6.270 1,300,488 8,120,640 6.2443 3.025 3.020 3.025 3.010 3.030 2,691,288 3.0174 0.16%
2013-12-05 0 6.250 6.250 6.260 6.250 6.300 2,482,000 15,565,315 6.2713 3.020 3.020 3.025 3.020 3.044 5,136,361 3.0304 -0.79%
2013-12-04 0 6.300 6.300 6.310 6.300 6.360 984,649 6,208,153 6.3049 3.044 3.044 3.049 3.044 3.073 2,037,676 3.0467 -0.79%
2013-12-03 0 6.350 6.340 6.350 6.320 6.380 1,015,000 6,444,620 6.3494 3.068 3.064 3.068 3.054 3.083 2,100,486 3.0682 -0.63%
2013-12-02 0 6.390 6.390 6.400 6.330 6.440 942,000 6,008,530 6.3785 3.088 3.088 3.093 3.059 3.112 1,949,417 3.0822 -0.93%
2013-11-29 0 6.450 6.430 6.450 6.280 6.460 3,523,000 22,480,990 6.3812 3.117 3.107 3.117 3.035 3.122 7,290,652 3.0835 3.04%
2013-11-28 0 6.260 6.260 6.270 6.240 6.260 1,918,000 11,992,440 6.2526 3.025 3.025 3.030 3.015 3.025 3,969,194 3.0214 -0.16%
2013-11-27 0 6.270 6.240 6.280 6.220 6.280 859,000 5,364,450 6.2450 3.030 3.015 3.035 3.006 3.035 1,777,653 3.0177 0.80%
2013-11-26 0 6.220 6.210 6.230 6.210 6.270 835,000 5,198,340 6.2256 3.006 3.001 3.010 3.001 3.030 1,727,986 3.0083 -0.16%
2013-11-25 0 6.230 6.220 6.230 6.220 6.270 931,000 5,805,820 6.2361 3.010 3.006 3.010 3.006 3.030 1,926,653 3.0134 0.16%
2013-11-22 0 6.220 6.220 6.230 6.220 6.250 1,227,000 7,651,710 6.2361 3.006 3.006 3.010 3.006 3.020 2,539,208 3.0134 -0.48%
2013-11-21 0 6.250 6.240 6.250 6.230 6.290 742,000 4,639,190 6.2523 3.020 3.015 3.020 3.010 3.039 1,535,528 3.0212 -0.32%
2013-11-20 0 6.270 6.260 6.280 6.260 6.330 1,346,000 8,462,700 6.2873 3.030 3.025 3.035 3.025 3.059 2,785,472 3.0382 -0.63%
2013-11-19 0 6.310 6.290 6.310 6.260 6.320 1,158,000 7,282,001 6.2884 3.049 3.039 3.049 3.025 3.054 2,396,417 3.0387 0.00%
2013-11-18 0 6.310 6.290 6.300 6.240 6.310 1,097,000 6,902,510 6.2922 3.049 3.039 3.044 3.015 3.049 2,270,180 3.0405 1.28%
2013-11-15 0 6.230 6.230 6.250 6.220 6.300 1,167,000 7,291,220 6.2478 3.010 3.010 3.020 3.006 3.044 2,415,042 3.0191 -0.32%
2013-11-14 0 6.250 6.250 6.270 6.210 6.280 1,004,000 6,278,980 6.2540 3.020 3.020 3.030 3.001 3.035 2,077,722 3.0220 0.48%
2013-11-13 0 6.220 6.220 6.240 6.200 6.270 1,667,000 10,389,678 6.2326 3.006 3.006 3.015 2.996 3.030 3,449,764 3.0117 -0.96%
2013-11-12 0 6.280 6.240 6.280 6.220 6.370 1,965,000 12,310,211 6.2647 3.035 3.015 3.035 3.006 3.078 4,066,458 3.0273 -1.41%
2013-11-11 0 6.370 6.360 6.370 6.300 6.370 2,559,000 16,193,965 6.3282 3.078 3.073 3.078 3.044 3.078 5,295,708 3.0579 1.27%
2013-11-08 0 6.290 6.280 6.300 6.240 6.310 1,601,000 10,058,700 6.2828 3.039 3.035 3.044 3.015 3.049 3,313,180 3.0360 0.64%
2013-11-07 0 6.250 6.240 6.270 6.240 6.300 843,482 5,285,236 6.2660 3.020 3.015 3.030 3.015 3.044 1,745,539 3.0279 -0.64%
2013-11-06 0 6.290 6.270 6.290 6.250 6.300 671,000 4,212,000 6.2772 3.039 3.030 3.039 3.020 3.044 1,388,597 3.0333 0.64%
2013-11-05 0 6.250 6.250 6.260 6.240 6.270 939,000 5,877,320 6.2591 3.020 3.020 3.025 3.015 3.030 1,943,208 3.0245 -0.48%
2013-11-04 0 6.280 6.270 6.300 6.250 6.310 854,000 5,364,550 6.2817 3.035 3.030 3.044 3.020 3.049 1,767,305 3.0354 -0.32%
2013-11-01 0 6.300 6.280 6.300 6.270 6.300 445,000 2,796,450 6.2842 3.044 3.035 3.044 3.030 3.044 920,903 3.0366 0.32%
2013-10-31 0 6.280 6.280 6.290 6.200 6.300 1,237,000 7,768,903 6.2804 3.035 3.035 3.039 2.996 3.044 2,559,903 3.0348 -0.16%
2013-10-30 0 6.290 6.290 6.300 6.280 6.300 916,000 5,764,790 6.2934 3.039 3.039 3.044 3.035 3.044 1,895,611 3.0411 0.16%
2013-10-29 0 6.280 6.280 6.290 6.270 6.300 1,096,000 6,888,833 6.2854 3.035 3.035 3.039 3.030 3.044 2,268,111 3.0373 -0.16%
2013-10-28 0 6.290 6.290 6.300 6.280 6.310 604,100 3,801,552 6.2929 3.039 3.039 3.044 3.035 3.049 1,250,151 3.0409 -0.16%
2013-10-25 0 6.300 6.290 6.300 6.270 6.300 1,356,000 8,537,200 6.2959 3.044 3.039 3.044 3.030 3.044 2,806,167 3.0423 0.48%
2013-10-24 0 6.270 6.270 6.280 6.270 6.350 1,993,000 12,545,490 6.2948 3.030 3.030 3.035 3.030 3.068 4,124,403 3.0418 -0.48%
2013-10-23 0 6.300 6.290 6.300 6.290 6.380 4,943,961 31,340,108 6.3391 3.044 3.039 3.044 3.039 3.083 10,231,252 3.0632 0.16%
2013-10-22 0 6.290 6.270 6.300 6.270 6.310 1,229,000 7,727,240 6.2874 3.039 3.030 3.044 3.030 3.049 2,543,347 3.0382 0.16%
2013-10-21 0 6.280 6.270 6.280 6.250 6.300 919,456 5,772,656 6.2783 3.035 3.030 3.035 3.020 3.044 1,902,763 3.0338 0.80%
2013-10-18 0 6.230 6.230 6.250 6.200 6.330 3,358,922 21,041,706 6.2644 3.010 3.010 3.020 2.996 3.059 6,951,102 3.0271 -0.64%
2013-10-17 0 6.270 6.260 6.270 6.230 6.290 1,556,000 9,745,165 6.2630 3.030 3.025 3.030 3.010 3.039 3,220,055 3.0264 1.13%
2013-10-16 0 6.200 6.190 6.230 6.190 6.280 1,676,000 10,453,220 6.2370 2.996 2.991 3.010 2.991 3.035 3,468,389 3.0139 -0.32%
2013-10-15 0 6.220 6.220 6.230 6.210 6.300 1,047,000 6,541,800 6.2481 3.006 3.006 3.010 3.001 3.044 2,166,708 3.0192 -0.80%
2013-10-11 0 6.270 6.250 6.280 6.250 6.310 1,303,000 8,142,692 6.2492 3.030 3.020 3.035 3.020 3.049 2,696,486 3.0197 0.97%
2013-10-10 0 6.210 6.210 6.250 6.190 6.260 999,000 6,208,895 6.2151 3.001 3.001 3.020 2.991 3.025 2,067,375 3.0033 -0.48%
2013-10-09 0 6.240 6.230 6.300 6.200 6.300 1,147,000 7,179,635 6.2595 3.015 3.010 3.044 2.996 3.044 2,373,653 3.0247 0.16%
2013-10-08 0 6.230 6.220 6.230 6.200 6.280 1,745,726 10,881,512 6.2332 3.010 3.006 3.010 2.996 3.035 3,612,683 3.0120 0.48%
2013-10-07 0 6.200 6.200 6.230 6.180 6.300 1,701,000 10,593,470 6.2278 2.996 2.996 3.010 2.986 3.044 3,520,125 3.0094 -1.43%
2013-10-04 0 6.290 6.280 6.290 6.260 6.360 1,036,549 6,521,048 6.2911 3.039 3.035 3.039 3.025 3.073 2,145,080 3.0400 -0.16%
2013-10-03 0 6.300 6.290 6.300 6.280 6.400 2,104,000 13,304,750 6.3236 3.044 3.039 3.044 3.035 3.093 4,354,111 3.0557 -1.56%
2013-10-02 0 6.400 6.400 6.420 6.340 6.430 1,076,000 6,882,010 6.3959 3.093 3.093 3.102 3.064 3.107 2,226,722 3.0906 -0.16%
2013-09-30 0 6.410 6.400 6.410 6.350 6.450 2,155,000 13,802,184 6.4047 3.097 3.093 3.097 3.068 3.117 4,459,653 3.0949 -0.77%
2013-09-27 0 6.460 6.420 6.460 6.320 6.460 1,933,000 12,388,304 6.4088 3.122 3.102 3.122 3.054 3.122 4,000,236 3.0969 2.05%
2013-09-26 0 6.330 6.290 6.340 6.260 6.440 4,565,000 28,888,205 6.3282 3.059 3.039 3.064 3.025 3.112 9,447,013 3.0579 -1.40%
2013-09-25 0 6.420 6.420 6.430 6.340 6.490 4,060,500 26,045,605 6.4144 3.102 3.102 3.107 3.064 3.136 8,402,979 3.0996 -0.77%
2013-09-24 0 6.470 6.470 6.490 6.450 6.530 4,152,000 26,901,605 6.4792 3.126 3.126 3.136 3.117 3.155 8,592,333 3.1309 -0.46%
2013-09-23 0 6.500 6.490 6.510 6.460 6.600 3,845,000 24,972,175 6.4947 3.141 3.136 3.146 3.122 3.189 7,957,014 3.1384 -0.15%
2013-09-19 0 6.510 6.490 6.510 6.370 6.510 14,277,000 91,624,851 6.4177 3.146 3.136 3.146 3.078 3.146 29,545,457 3.1011 5.34%
2013-09-18 0 6.180 6.180 6.190 6.140 6.250 2,214,000 13,732,110 6.2024 2.986 2.986 2.991 2.967 3.020 4,581,750 2.9971 0.65%
2013-09-17 0 6.140 6.120 6.150 6.040 6.150 3,177,000 19,428,370 6.1153 2.967 2.957 2.972 2.919 2.972 6,574,625 2.9551 1.49%
2013-09-16 0 6.050 6.040 6.050 6.000 6.080 3,507,000 21,192,740 6.0430 2.923 2.919 2.923 2.899 2.938 7,257,541 2.9201 1.68%
2013-09-13 0 5.950 5.940 5.990 5.930 6.000 3,591,000 21,380,710 5.9540 2.875 2.870 2.894 2.866 2.899 7,431,375 2.8771 -0.67%
2013-09-12 0 5.990 5.980 5.990 5.970 6.050 2,877,000 17,261,350 5.9998 2.894 2.890 2.894 2.885 2.923 5,953,791 2.8992 -0.99%
2013-09-11 0 6.050 6.040 6.050 5.960 6.110 1,632,000 9,862,070 6.0429 2.923 2.919 2.923 2.880 2.952 3,377,333 2.9201 1.34%
2013-09-10 0 5.970 5.960 5.970 5.930 6.000 5,111,000 30,438,070 5.9554 2.885 2.880 2.885 2.866 2.899 10,576,930 2.8778 0.34%
2013-09-09 0 5.950 5.950 5.980 5.890 6.140 6,750,000 40,215,060 5.9578 2.875 2.875 2.890 2.846 2.967 13,968,749 2.8789 -2.30%
2013-09-06 0 6.090 6.080 6.090 6.030 6.260 8,104,431 49,503,899 6.1083 2.943 2.938 2.943 2.914 3.025 16,771,669 2.9516 -2.72%
2013-09-05 0 6.260 6.240 6.260 6.240 6.300 2,487,000 15,579,440 6.2644 3.025 3.015 3.025 3.015 3.044 5,146,708 3.0271 -0.63%
2013-09-04 0 6.300 6.290 6.300 6.280 6.390 1,507,000 9,526,560 6.3215 3.044 3.039 3.044 3.035 3.088 3,118,653 3.0547 -0.63%
2013-09-03 0 6.340 6.340 6.350 6.340 6.370 1,019,000 6,476,460 6.3557 3.064 3.064 3.068 3.064 3.078 2,108,764 3.0712 0.00%
2013-09-02 0 6.340 6.340 6.350 6.300 6.490 908,000 5,785,985 6.3722 3.064 3.064 3.068 3.044 3.136 1,879,055 3.0792 0.63%
2013-08-30 0 6.300 6.290 6.300 6.260 6.330 2,893,000 18,208,560 6.2940 3.044 3.039 3.044 3.025 3.059 5,986,903 3.0414 0.32%
2013-08-29 0 6.280 6.270 6.280 6.260 6.340 2,566,000 16,138,520 6.2894 3.035 3.030 3.035 3.025 3.064 5,310,194 3.0392 -0.16%
2013-08-28 0 6.290 6.280 6.300 6.270 6.490 6,824,000 43,122,130 6.3192 3.039 3.035 3.044 3.030 3.136 14,121,888 3.0536 -3.97%
2013-08-27 0 6.550 6.540 6.560 6.530 6.610 1,548,000 10,160,570 6.5637 3.165 3.160 3.170 3.155 3.194 3,203,500 3.1717 -1.21%
2013-08-26 0 6.630 6.620 6.630 6.490 6.640 4,782,000 31,628,263 6.6140 3.204 3.199 3.204 3.136 3.209 9,896,083 3.1960 1.38%
2013-08-23 0 6.540 6.540 6.550 6.410 6.590 2,886,000 18,802,000 6.5149 3.160 3.160 3.165 3.097 3.184 5,972,416 3.1481 1.87%
2013-08-22 0 6.420 6.410 6.430 6.300 6.440 2,773,420 17,750,564 6.4002 3.102 3.097 3.107 3.044 3.112 5,739,438 3.0927 -0.77%
2013-08-21 0 6.470 6.460 6.480 6.440 6.500 2,774,000 17,922,270 6.4608 3.126 3.122 3.131 3.112 3.141 5,740,639 3.1220 0.00%
2013-08-20 0 6.470 6.470 6.500 6.450 6.560 2,929,000 19,009,720 6.4902 3.126 3.126 3.141 3.117 3.170 6,061,403 3.1362 -1.37%
2013-08-19 0 6.560 6.550 6.570 6.540 6.600 688,000 4,516,470 6.5646 3.170 3.165 3.175 3.160 3.189 1,423,778 3.1722 -0.30%
2013-08-16 0 6.580 6.580 6.610 6.550 6.610 1,646,000 10,837,482 6.5841 3.180 3.180 3.194 3.165 3.194 3,406,305 3.1816 -0.30%
2013-08-15 0 6.600 6.580 6.600 6.540 6.640 2,883,000 19,012,095 6.5946 3.189 3.180 3.189 3.160 3.209 5,966,208 3.1866 0.30%
2013-08-13 0 6.580 6.570 6.580 6.520 6.590 3,481,000 22,806,340 6.5517 3.180 3.175 3.180 3.151 3.184 7,203,736 3.1659 0.46%
2013-08-12 0 6.550 6.550 6.560 6.440 6.580 2,561,801 16,660,891 6.5036 3.165 3.165 3.170 3.112 3.180 5,301,505 3.1427 1.71%
2013-08-09 0 6.440 6.440 6.450 6.430 6.490 2,763,920 17,823,563 6.4487 3.112 3.112 3.117 3.107 3.136 5,719,779 3.1161 -0.62%
2013-08-08 0 6.480 6.470 6.480 6.450 6.700 5,010,500 32,752,248 6.5367 3.131 3.126 3.131 3.117 3.238 10,368,951 3.1587 -1.82%
2013-08-07 0 6.600 6.600 6.610 6.600 6.800 3,584,511 24,023,200 6.7019 3.189 3.189 3.194 3.189 3.286 7,417,946 3.2385 -2.51%
2013-08-06 0 6.770 6.760 6.770 6.750 6.860 2,432,000 16,472,385 6.7732 3.271 3.267 3.271 3.262 3.315 5,032,889 3.2729 -1.17%
2013-08-05 0 6.850 6.840 6.850 6.820 6.910 3,334,001 22,795,601 6.8373 3.310 3.305 3.310 3.296 3.339 6,899,530 3.3039 -0.87%
2013-08-02 0 6.910 6.900 6.910 6.900 6.950 1,774,000 12,267,493 6.9152 3.339 3.334 3.339 3.334 3.358 3,671,194 3.3416 0.29%
2013-08-01 0 6.890 6.890 6.900 6.880 6.940 1,711,000 11,803,220 6.8984 3.329 3.329 3.334 3.325 3.354 3,540,819 3.3335 -0.72%
2013-07-31 0 6.940 6.930 6.940 6.860 6.950 6,722,000 46,511,385 6.9193 3.354 3.349 3.354 3.315 3.358 13,910,805 3.3435 -2.53%
2013-07-30 1 - - - - - 0 0 - 3.441 - - - - 0 - 0.00%
2013-07-29 0 7.120 7.120 7.140 7.100 7.150 491,000 3,496,525 7.1212 3.441 3.441 3.450 3.431 3.455 1,016,097 3.4411 -0.28%
2013-07-26 0 7.140 7.150 7.160 7.110 7.160 883,000 6,299,035 7.1337 3.450 3.455 3.460 3.436 3.460 1,827,319 3.4471 0.71%
2013-07-25 0 7.090 7.080 7.100 7.080 7.180 1,535,000 10,907,431 7.1058 3.426 3.421 3.431 3.421 3.470 3,176,597 3.4337 -0.84%
2013-07-24 0 7.330 7.310 7.320 7.240 7.330 2,130,000 15,525,255 7.2889 3.455 3.446 3.450 3.413 3.455 4,518,885 3.4356 0.55%
2013-07-23 0 7.290 7.280 7.290 7.230 7.290 2,074,000 15,081,310 7.2716 3.436 3.431 3.436 3.408 3.436 4,400,079 3.4275 0.69%
2013-07-22 0 7.240 7.230 7.240 7.170 7.260 513,000 3,706,605 7.2254 3.413 3.408 3.413 3.380 3.422 1,088,351 3.4057 0.56%
2013-07-19 0 7.200 7.200 7.210 7.160 7.250 1,212,000 8,715,670 7.1911 3.394 3.394 3.398 3.375 3.417 2,571,309 3.3896 -0.55%
2013-07-18 0 7.240 7.240 7.250 7.200 7.250 1,507,000 10,896,610 7.2307 3.413 3.413 3.417 3.394 3.417 3,197,164 3.4082 0.98%
2013-07-17 0 7.170 7.160 7.190 7.120 7.290 2,249,000 16,161,462 7.1861 3.380 3.375 3.389 3.356 3.436 4,771,349 3.3872 -1.10%
2013-07-16 0 7.250 7.250 7.260 7.160 7.260 2,360,000 17,057,685 7.2278 3.417 3.417 3.422 3.375 3.422 5,006,840 3.4069 1.54%
2013-07-15 0 7.140 7.130 7.150 7.120 7.180 997,000 7,116,460 7.1379 3.365 3.361 3.370 3.356 3.384 2,115,178 3.3645 0.56%
2013-07-12 0 7.100 7.100 7.110 7.060 7.110 2,347,000 16,641,100 7.0904 3.347 3.347 3.351 3.328 3.351 4,979,260 3.3421 1.14%
2013-07-11 0 7.020 7.000 7.040 6.860 7.080 2,478,000 17,340,535 6.9978 3.309 3.299 3.318 3.233 3.337 5,257,182 3.2984 3.08%
2013-07-10 0 6.810 6.770 6.810 6.760 6.870 1,324,000 9,017,670 6.8109 3.210 3.191 3.210 3.186 3.238 2,808,922 3.2104 0.44%
2013-07-09 0 6.780 6.760 6.800 6.650 6.850 2,531,000 17,141,531 6.7726 3.196 3.186 3.205 3.135 3.229 5,369,623 3.1923 1.04%
2013-07-08 0 6.710 6.680 6.710 6.670 6.910 4,117,224 27,718,564 6.7323 3.163 3.149 3.163 3.144 3.257 8,734,865 3.1733 -3.03%
2013-07-05 0 6.920 6.910 6.930 6.890 7.000 1,929,000 13,371,738 6.9320 3.262 3.257 3.266 3.248 3.299 4,092,455 3.2674 0.58%
2013-07-04 0 6.880 6.860 6.880 6.850 7.000 5,983,720 41,190,884 6.8838 3.243 3.233 3.243 3.229 3.299 12,694,715 3.2447 -2.41%
2013-07-03 0 7.050 7.020 7.050 7.000 7.160 3,361,333 23,741,149 7.0630 3.323 3.309 3.323 3.299 3.375 7,131,210 3.3292 -0.14%
2013-07-02 0 7.060 7.060 7.090 7.030 7.140 4,107,000 29,084,886 7.0818 3.328 3.328 3.342 3.314 3.365 8,713,174 3.3380 -0.42%
2013-06-28 0 7.090 7.050 7.090 7.020 7.100 2,760,000 19,522,590 7.0734 3.342 3.323 3.342 3.309 3.347 5,855,457 3.3341 0.00%
2013-06-27 0 7.090 7.090 7.100 7.020 7.110 2,368,000 16,734,138 7.0668 3.342 3.342 3.347 3.309 3.351 5,023,812 3.3310 0.42%
2013-06-26 0 7.060 7.040 7.060 7.030 7.200 2,852,000 20,173,377 7.0734 3.328 3.318 3.328 3.314 3.394 6,050,639 3.3341 -1.12%
2013-06-25 0 7.140 7.110 7.150 6.960 7.170 6,615,012 46,714,039 7.0618 3.365 3.351 3.370 3.281 3.380 14,034,027 3.3286 2.15%
2013-06-24 0 6.990 6.970 6.990 6.970 7.240 5,179,700 36,613,665 7.0687 3.295 3.285 3.295 3.285 3.413 10,988,952 3.3319 -2.92%
2013-06-21 0 7.200 7.200 7.230 7.010 7.250 5,998,000 43,106,410 7.1868 3.394 3.394 3.408 3.304 3.417 12,725,010 3.3875 0.00%
2013-06-20 0 7.200 7.200 7.240 7.120 7.370 8,003,000 57,663,370 7.2052 3.394 3.394 3.413 3.356 3.474 16,978,703 3.3962 -2.96%
2013-06-19 0 7.420 7.420 7.490 7.370 7.540 6,644,000 49,398,125 7.4350 3.497 3.497 3.530 3.474 3.554 14,095,527 3.5045 0.95%
2013-06-18 0 7.350 7.320 7.350 7.200 7.380 4,556,600 33,291,467 7.3062 3.464 3.450 3.464 3.394 3.479 9,667,019 3.4438 0.68%
2013-06-17 0 7.300 7.280 7.300 7.220 7.350 5,405,372 39,477,559 7.3034 3.441 3.431 3.441 3.403 3.464 11,467,725 3.4425 1.96%
2013-06-14 0 7.160 7.160 7.200 6.900 7.240 5,814,500 41,604,915 7.1554 3.375 3.375 3.394 3.252 3.413 12,335,707 3.3727 4.22%
2013-06-13 0 6.870 6.830 6.870 6.500 6.900 8,745,002 58,410,641 6.6793 3.238 3.219 3.238 3.064 3.252 18,552,891 3.1483 0.59%
2013-06-11 0 6.830 6.820 6.830 6.810 7.150 6,791,000 47,481,594 6.9918 3.219 3.215 3.219 3.210 3.370 14,407,393 3.2956 -3.94%
2013-06-10 0 7.110 7.100 7.110 7.050 7.160 3,741,200 26,628,211 7.1176 3.351 3.347 3.351 3.323 3.375 7,937,114 3.3549 0.85%
2013-06-07 0 7.050 7.050 7.060 6.970 7.230 3,005,232 21,199,397 7.0542 3.323 3.323 3.328 3.285 3.408 6,375,727 3.3250 -1.67%
2013-06-06 0 7.170 7.170 7.200 7.110 7.330 1,652,000 11,868,680 7.1844 3.380 3.380 3.394 3.351 3.455 3,504,788 3.3864 -2.32%
2013-06-05 0 7.340 7.340 7.350 7.300 7.410 2,356,004 17,307,384 7.3461 3.460 3.460 3.464 3.441 3.493 4,998,362 3.4626 -0.54%
2013-06-04 0 7.380 7.370 7.380 7.220 7.390 4,333,020 31,751,914 7.3279 3.479 3.474 3.479 3.403 3.483 9,192,685 3.4540 1.37%
2013-06-03 0 7.280 7.280 7.330 7.240 7.380 4,740,004 34,619,243 7.3036 3.431 3.431 3.455 3.413 3.479 10,056,119 3.4426 -0.41%
2013-05-31 0 7.310 7.250 7.270 7.210 7.400 10,104,000 73,593,071 7.2836 3.446 3.417 3.427 3.398 3.488 21,436,063 3.4331 0.55%
2013-05-30 0 7.270 7.270 7.300 7.210 7.700 15,618,000 114,433,824 7.3270 3.427 3.427 3.441 3.398 3.629 33,134,247 3.4536 -5.71%
2013-05-29 0 7.710 7.700 7.710 7.690 8.150 5,224,200 41,128,832 7.8728 3.634 3.629 3.634 3.625 3.842 11,083,361 3.7109 -4.81%
2013-05-28 0 8.100 8.090 8.100 8.090 8.160 1,366,000 11,080,840 8.1119 3.818 3.813 3.818 3.813 3.846 2,898,027 3.8236 0.00%
2013-05-27 0 8.100 8.080 8.100 8.050 8.240 2,070,000 16,846,020 8.1382 3.818 3.809 3.818 3.794 3.884 4,391,592 3.8360 -0.37%
2013-05-24 0 8.130 8.120 8.150 8.120 8.260 2,593,000 21,162,325 8.1613 3.832 3.827 3.842 3.827 3.893 5,501,159 3.8469 -0.12%
2013-05-23 0 8.140 8.110 8.140 8.030 8.280 5,230,000 42,615,145 8.1482 3.837 3.823 3.837 3.785 3.903 11,095,666 3.8407 -1.69%
2013-05-22 0 8.280 8.220 8.280 8.210 8.340 2,981,000 24,607,609 8.2548 3.903 3.875 3.903 3.870 3.931 6,324,317 3.8910 0.00%
2013-05-21 0 8.280 8.280 8.300 8.250 8.450 3,644,000 30,270,035 8.3068 3.903 3.903 3.912 3.889 3.983 7,730,900 3.9155 -2.01%
2013-05-20 0 8.450 8.450 8.460 8.410 8.500 4,596,850 38,837,410 8.4487 3.983 3.983 3.988 3.964 4.007 9,752,412 3.9823 -1.52%
2013-05-16 0 8.580 8.560 8.590 8.480 8.610 3,362,000 28,832,710 8.5761 4.044 4.035 4.049 3.997 4.058 7,132,625 4.0424 0.70%
2013-05-15 0 8.520 8.500 8.520 8.380 8.530 2,248,000 19,001,920 8.4528 4.016 4.007 4.016 3.950 4.021 4,769,227 3.9843 1.67%
2013-05-14 0 8.380 8.350 8.380 8.250 8.410 3,619,000 30,138,385 8.3278 3.950 3.936 3.950 3.889 3.964 7,677,861 3.9254 1.21%
2013-05-13 0 8.280 8.300 8.310 8.150 8.320 6,567,000 54,297,225 8.2682 3.903 3.912 3.917 3.842 3.922 13,932,168 3.8973 0.24%
2013-05-10 0 8.260 8.270 8.280 7.970 8.340 11,279,963 92,796,610 8.2267 3.893 3.898 3.903 3.757 3.931 23,930,918 3.8777 4.56%
2013-05-09 0 7.900 7.890 7.900 7.640 7.910 3,212,000 24,944,539 7.7660 3.724 3.719 3.724 3.601 3.728 6,814,394 3.6606 3.27%
2013-05-08 0 7.650 7.640 7.650 7.600 7.670 735,273 5,619,808 7.6432 3.606 3.601 3.606 3.582 3.615 1,559,913 3.6026 0.79%
2013-05-07 0 7.590 7.590 7.600 7.500 7.600 869,000 6,574,130 7.5652 3.578 3.578 3.582 3.535 3.582 1,843,620 3.5659 1.34%
2013-05-06 0 7.490 7.490 7.500 7.460 7.580 4,204,331 31,534,735 7.5005 3.530 3.530 3.535 3.516 3.573 8,919,666 3.5354 0.40%
2013-05-03 0 7.460 7.460 7.470 7.300 7.510 5,630,000 42,006,500 7.4612 3.516 3.516 3.521 3.441 3.540 11,944,283 3.5169 2.19%
2013-05-02 0 7.300 7.290 7.330 7.280 7.370 4,099,000 29,951,290 7.3070 3.441 3.436 3.455 3.431 3.474 8,696,202 3.4442 -1.35%
2013-04-30 0 7.400 7.390 7.400 7.380 7.430 2,651,000 19,617,605 7.4001 3.488 3.483 3.488 3.479 3.502 5,624,209 3.4881 0.14%
2013-04-29 0 7.390 7.390 7.410 6.100 7.440 2,933,000 21,108,980 7.1971 3.483 3.483 3.493 2.875 3.507 6,222,483 3.3924 -0.54%
2013-04-26 0 7.430 7.410 7.430 7.370 7.440 2,298,000 17,019,485 7.4062 3.502 3.493 3.502 3.474 3.507 4,875,304 3.4910 0.00%
2013-04-25 0 7.430 7.430 7.440 7.390 7.440 813,000 6,036,905 7.4255 3.502 3.502 3.507 3.483 3.507 1,724,814 3.5000 0.27%
2013-04-24 0 7.410 7.400 7.430 7.340 7.490 3,007,000 22,394,555 7.4475 3.493 3.488 3.502 3.460 3.530 6,379,478 3.5104 0.95%
2013-04-23 0 7.340 7.340 7.350 7.340 7.430 1,909,000 14,100,310 7.3862 3.460 3.460 3.464 3.460 3.502 4,050,024 3.4815 -1.08%
2013-04-22 0 7.420 7.390 7.420 7.360 7.440 1,497,000 11,052,945 7.3834 3.497 3.483 3.497 3.469 3.507 3,175,949 3.4802 0.00%
2013-04-19 0 7.420 7.420 7.440 7.410 7.500 2,114,000 15,751,255 7.4509 3.497 3.497 3.507 3.493 3.535 4,484,940 3.5120 0.00%
2013-04-18 0 7.420 7.410 7.440 7.360 7.560 7,123,000 53,115,193 7.4569 3.497 3.493 3.507 3.469 3.563 15,111,745 3.5148 0.68%
2013-04-17 0 7.370 7.360 7.370 7.300 7.370 5,709,000 41,881,230 7.3360 3.474 3.469 3.474 3.441 3.474 12,111,885 3.4579 0.96%
2013-04-16 0 7.300 7.300 7.310 7.290 7.330 2,156,000 15,758,150 7.3090 3.441 3.441 3.446 3.436 3.455 4,574,045 3.4451 -0.54%
2013-04-15 0 7.340 7.330 7.340 7.320 7.380 2,500,000 18,361,305 7.3445 3.460 3.455 3.460 3.450 3.479 5,303,856 3.4619 0.27%
2013-04-12 0 7.320 7.300 7.310 7.160 7.370 3,741,000 27,255,120 7.2855 3.450 3.441 3.446 3.375 3.474 7,936,690 3.4341 2.38%
2013-04-11 0 7.150 7.120 7.150 7.070 7.170 2,450,000 17,504,350 7.1446 3.370 3.356 3.370 3.332 3.380 5,197,779 3.3677 1.27%
2013-04-10 0 7.060 7.050 7.060 6.960 7.070 3,803,000 26,780,145 7.0418 3.328 3.323 3.328 3.281 3.332 8,068,225 3.3192 1.58%
2013-04-09 0 6.950 6.910 6.920 6.870 6.980 2,111,583 14,664,599 6.9448 3.276 3.257 3.262 3.238 3.290 4,479,813 3.2735 0.87%
2013-04-08 0 6.890 6.890 6.900 6.870 6.930 1,170,000 8,070,806 6.8981 3.248 3.248 3.252 3.238 3.266 2,482,204 3.2515 -0.43%
2013-04-05 0 6.920 6.900 6.910 6.870 6.980 3,023,358 20,896,320 6.9116 3.262 3.252 3.257 3.238 3.290 6,414,182 3.2578 -0.29%
2013-04-03 0 6.940 6.940 6.970 6.860 6.980 1,671,000 11,632,935 6.9617 3.271 3.271 3.285 3.233 3.290 3,545,097 3.2814 -0.29%
2013-04-02 0 6.960 6.950 6.960 6.910 6.980 2,841,526 19,745,273 6.9488 3.281 3.276 3.281 3.257 3.290 6,028,417 3.2754 0.72%
2013-03-28 0 6.910 6.910 6.940 6.830 6.950 3,244,000 22,449,670 6.9204 3.257 3.257 3.271 3.219 3.276 6,882,283 3.2620 0.00%
2013-03-27 0 6.910 6.880 6.910 6.830 6.920 2,064,000 14,247,170 6.9027 3.257 3.243 3.257 3.219 3.262 4,378,863 3.2536 0.14%
2013-03-26 0 6.900 6.890 6.900 6.800 6.920 2,305,000 15,753,997 6.8347 3.252 3.248 3.252 3.205 3.262 4,890,155 3.2216 0.15%
2013-03-25 0 6.890 6.870 6.910 6.810 6.910 1,061,000 7,307,695 6.8876 3.248 3.238 3.257 3.210 3.257 2,250,956 3.2465 0.29%
2013-03-22 0 6.870 6.870 6.890 6.750 6.910 2,136,500 14,615,000 6.8406 3.238 3.238 3.248 3.182 3.257 4,532,675 3.2244 1.18%
2013-03-21 0 6.790 6.780 6.800 6.750 6.860 2,263,000 15,382,305 6.7973 3.201 3.196 3.205 3.182 3.233 4,801,050 3.2039 -0.44%
2013-03-20 0 6.820 6.820 6.840 6.800 6.870 2,425,000 16,540,415 6.8208 3.215 3.215 3.224 3.205 3.238 5,144,740 3.2150 -0.73%
2013-03-19 0 6.870 6.870 6.880 6.820 6.910 770,000 5,292,490 6.8734 3.238 3.238 3.243 3.215 3.257 1,633,588 3.2398 -0.72%
2013-03-18 0 6.920 6.890 6.920 6.780 6.920 2,398,000 16,492,251 6.8775 3.262 3.248 3.262 3.196 3.262 5,087,458 3.2417 0.14%
2013-03-15 0 6.910 6.910 6.920 6.830 6.920 3,040,000 20,963,620 6.8959 3.257 3.257 3.262 3.219 3.262 6,449,488 3.2504 0.29%
2013-03-14 0 6.890 6.870 6.900 6.850 6.910 1,077,000 7,405,958 6.8765 3.248 3.238 3.252 3.229 3.257 2,284,901 3.2413 -0.29%
2013-03-13 0 6.910 6.870 6.910 6.860 6.910 3,452,002 23,781,453 6.8892 3.257 3.238 3.257 3.233 3.257 7,323,568 3.2472 -0.14%
2013-03-12 0 6.920 6.910 6.920 6.850 6.930 5,640,000 38,978,180 6.9110 3.262 3.257 3.262 3.229 3.266 11,965,498 3.2575 1.17%
2013-03-11 0 6.840 6.820 6.840 6.750 6.850 3,109,000 21,086,702 6.7825 3.224 3.215 3.224 3.182 3.229 6,595,875 3.1970 1.03%
2013-03-08 0 6.770 6.760 6.770 6.720 6.780 2,809,000 18,985,240 6.7587 3.191 3.186 3.191 3.168 3.196 5,959,412 3.1858 0.00%
2013-03-07 0 6.770 6.750 6.770 6.750 6.820 3,724,288 25,218,382 6.7713 3.191 3.182 3.191 3.182 3.215 7,901,234 3.1917 -0.15%
2013-03-06 0 6.780 6.770 6.790 6.770 6.820 4,172,000 28,349,585 6.7952 3.196 3.191 3.201 3.191 3.215 8,851,074 3.2030 -0.15%
2013-03-05 0 6.790 6.790 6.810 6.790 6.830 2,735,000 18,620,455 6.8082 3.201 3.201 3.210 3.201 3.219 5,802,418 3.2091 -0.15%
2013-03-04 0 6.800 6.770 6.800 6.750 6.830 1,727,000 11,717,390 6.7848 3.205 3.191 3.205 3.182 3.219 3,663,903 3.1981 0.00%
2013-03-01 0 6.800 6.790 6.800 6.790 6.860 3,548,300 24,180,503 6.8147 3.205 3.201 3.205 3.201 3.233 7,527,868 3.2121 -0.15%
2013-02-28 0 6.810 6.810 6.850 6.780 6.850 2,879,000 19,651,152 6.8257 3.210 3.210 3.229 3.196 3.229 6,107,920 3.2173 0.29%
2013-02-27 0 6.790 6.790 6.820 6.740 6.820 3,451,000 23,462,772 6.7988 3.201 3.201 3.215 3.177 3.215 7,321,442 3.2047 0.59%
2013-02-26 0 6.750 6.750 6.780 6.740 6.840 2,764,000 18,717,745 6.7720 3.182 3.182 3.196 3.177 3.224 5,863,943 3.1920 -0.74%
2013-02-25 0 6.800 6.800 6.810 6.780 6.870 2,726,000 18,563,640 6.8098 3.205 3.205 3.210 3.196 3.238 5,783,324 3.2099 -0.15%
2013-02-22 0 6.810 6.800 6.820 6.770 6.870 2,994,000 20,404,055 6.8150 3.210 3.205 3.215 3.191 3.238 6,351,898 3.2123 -1.02%
2013-02-21 0 6.880 6.850 6.880 6.780 6.930 6,497,000 44,485,200 6.8470 3.243 3.229 3.243 3.196 3.266 13,783,660 3.2274 -0.58%
2013-02-20 0 6.920 6.910 6.930 6.880 6.930 3,750,522 25,914,840 6.9097 3.262 3.257 3.266 3.243 3.266 7,956,891 3.2569 0.14%
2013-02-19 0 6.910 6.910 6.920 6.890 6.950 1,817,000 12,570,810 6.9184 3.257 3.257 3.262 3.248 3.276 3,854,842 3.2610 0.00%
2013-02-18 0 6.910 6.890 6.910 6.820 6.920 2,416,000 16,629,205 6.8829 3.257 3.248 3.257 3.215 3.262 5,125,646 3.2443 0.58%
2013-02-15 0 6.870 6.830 6.850 6.770 6.890 2,474,600 16,845,156 6.8072 3.238 3.219 3.229 3.191 3.248 5,249,968 3.2086 0.73%
2013-02-14 0 6.820 6.810 6.820 6.700 6.830 3,282,000 22,285,860 6.7903 3.215 3.210 3.215 3.158 3.219 6,962,902 3.2007 0.59%
2013-02-08 0 6.780 6.770 6.780 6.710 6.800 1,240,000 8,385,815 6.7628 3.196 3.191 3.196 3.163 3.205 2,630,712 3.1877 0.74%
2013-02-07 0 6.730 6.730 6.740 6.700 6.890 3,209,280 21,681,638 6.7559 3.172 3.172 3.177 3.158 3.248 6,808,623 3.1844 -2.04%
2013-02-06 0 6.870 6.870 6.880 6.750 6.880 4,435,000 30,238,105 6.8181 3.238 3.238 3.243 3.182 3.243 9,409,040 3.2137 0.59%
2013-02-05 0 6.830 6.810 6.830 6.630 6.850 5,792,084 38,988,301 6.7313 3.219 3.210 3.219 3.125 3.229 12,288,151 3.1728 1.57%
2013-02-04 0 6.890 6.880 6.890 6.850 6.950 9,050,000 62,597,755 6.9169 3.170 3.165 3.170 3.151 3.197 19,671,912 3.1821 0.58%
2013-02-01 0 6.850 6.840 6.850 6.830 6.880 3,454,000 23,682,165 6.8564 3.151 3.147 3.151 3.142 3.165 7,507,932 3.1543 0.15%
2013-01-31 0 6.840 6.820 6.850 6.820 6.850 2,625,000 17,971,100 6.8461 3.147 3.138 3.151 3.138 3.151 5,705,941 3.1495 0.00%
2013-01-30 0 6.840 6.840 6.850 6.820 6.850 1,985,000 13,574,055 6.8383 3.147 3.147 3.151 3.138 3.151 4,314,778 3.1459 0.29%
2013-01-29 0 6.820 6.810 6.850 6.810 6.880 3,759,000 25,738,410 6.8471 3.138 3.133 3.151 3.133 3.165 8,170,908 3.1500 -0.44%
2013-01-28 0 6.850 6.830 6.850 6.750 6.900 8,229,000 56,419,400 6.8562 3.151 3.142 3.151 3.105 3.174 17,887,311 3.1542 1.78%
2013-01-25 0 6.730 6.720 6.730 6.670 6.800 10,336,000 69,614,625 6.7352 3.096 3.092 3.096 3.069 3.128 22,467,280 3.0985 1.20%
2013-01-24 0 6.650 6.620 6.660 6.610 6.680 3,142,000 20,883,620 6.6466 3.059 3.046 3.064 3.041 3.073 6,829,740 3.0577 0.61%
2013-01-23 0 6.610 6.610 6.620 6.610 6.670 5,120,007 33,946,539 6.6302 3.041 3.041 3.046 3.041 3.069 11,129,318 3.0502 -0.75%
2013-01-22 0 6.660 6.640 6.660 6.600 6.670 3,814,000 25,324,010 6.6398 3.064 3.055 3.064 3.036 3.069 8,290,461 3.0546 -0.15%
2013-01-21 0 6.670 6.670 6.680 6.630 6.740 3,479,888 23,285,630 6.6915 3.069 3.069 3.073 3.050 3.101 7,564,204 3.0784 0.60%
2013-01-18 0 6.630 6.620 6.650 6.610 6.730 3,727,791 24,805,856 6.6543 3.050 3.046 3.059 3.041 3.096 8,103,069 3.0613 -0.45%
2013-01-17 0 6.660 6.660 6.670 6.570 6.670 4,772,000 31,566,079 6.6149 3.064 3.064 3.069 3.023 3.069 10,372,858 3.0431 1.68%
2013-01-16 0 6.550 6.550 6.590 6.460 6.610 4,790,000 31,512,493 6.5788 3.013 3.013 3.032 2.972 3.041 10,411,984 3.0266 0.15%
2013-01-15 0 6.540 6.530 6.550 6.460 6.550 2,864,000 18,645,030 6.5101 3.009 3.004 3.013 2.972 3.013 6,225,454 2.9950 0.62%
2013-01-14 0 6.500 6.490 6.500 6.480 6.570 4,188,000 27,295,030 6.5174 2.990 2.986 2.990 2.981 3.023 9,103,422 2.9983 0.46%
2013-01-11 0 6.470 6.460 6.470 6.380 6.470 3,767,000 24,215,370 6.4283 2.977 2.972 2.977 2.935 2.977 8,188,298 2.9573 1.09%
2013-01-10 0 6.400 6.390 6.400 6.310 6.400 4,224,000 26,842,940 6.3549 2.944 2.940 2.944 2.903 2.944 9,181,675 2.9235 1.27%
2013-01-09 0 6.320 6.320 6.330 6.270 6.370 5,235,307 32,987,847 6.3010 2.907 2.907 2.912 2.884 2.930 11,379,945 2.8988 -0.47%
2013-01-08 0 6.350 6.340 6.350 6.300 6.350 1,915,302 12,118,878 6.3274 2.921 2.917 2.921 2.898 2.921 4,163,277 2.9109 0.32%
2013-01-07 0 6.330 6.290 6.330 6.280 6.360 7,187,000 45,285,910 6.3011 2.912 2.894 2.912 2.889 2.926 15,622,324 2.8988 -0.16%
2013-01-04 0 6.340 6.330 6.340 6.310 6.390 3,392,000 21,480,350 6.3327 2.917 2.912 2.917 2.903 2.940 7,373,163 2.9133 -0.16%
2013-01-03 0 6.350 6.350 6.370 6.300 6.380 5,055,000 32,051,830 6.3406 2.921 2.921 2.930 2.898 2.935 10,988,013 2.9170 -0.16%
2013-01-02 0 6.360 6.360 6.370 6.350 6.450 6,477,000 41,449,650 6.3995 2.926 2.926 2.930 2.921 2.967 14,079,003 2.9441 -0.47%
2012-12-31 0 6.390 6.370 6.380 6.270 6.410 3,719,000 23,642,759 6.3573 2.940 2.930 2.935 2.884 2.949 8,083,960 2.9247 0.95%
2012-12-28 0 6.330 6.300 6.330 6.290 6.440 4,345,000 27,563,475 6.3437 2.912 2.898 2.912 2.894 2.963 9,444,691 2.9184 -1.56%
2012-12-27 0 6.430 6.430 6.450 6.420 6.460 1,997,000 12,858,880 6.4391 2.958 2.958 2.967 2.954 2.972 4,340,863 2.9623 0.31%
2012-12-24 0 6.410 6.410 6.420 6.390 6.460 677,000 4,338,270 6.4081 2.949 2.949 2.954 2.940 2.972 1,471,589 2.9480 0.47%
2012-12-21 0 6.380 6.370 6.450 6.340 6.450 2,344,000 14,950,980 6.3784 2.935 2.930 2.967 2.917 2.967 5,095,134 2.9344 0.16%
2012-12-20 0 6.370 6.350 6.360 6.110 6.390 8,266,000 51,462,120 6.2258 2.930 2.921 2.926 2.811 2.940 17,967,738 2.8641 0.16%
2012-12-19 0 6.360 6.350 6.360 6.340 6.390 2,538,000 16,137,360 6.3583 2.926 2.921 2.926 2.917 2.940 5,516,830 2.9251 0.00%
2012-12-18 0 6.360 6.350 6.370 6.320 6.370 2,473,000 15,689,820 6.3444 2.926 2.921 2.930 2.907 2.930 5,375,540 2.9187 -0.31%
2012-12-17 0 6.380 6.360 6.370 6.320 6.490 3,697,000 23,528,230 6.3641 2.935 2.926 2.930 2.907 2.986 8,036,139 2.9278 -1.39%
2012-12-14 0 6.470 6.450 6.470 6.340 6.490 3,700,000 23,864,730 6.4499 2.977 2.967 2.977 2.917 2.986 8,042,660 2.9673 1.25%
2012-12-13 0 6.390 6.380 6.400 6.330 6.530 10,648,000 68,051,910 6.3911 2.940 2.935 2.944 2.912 3.004 23,145,472 2.9402 -1.69%
2012-12-12 0 6.500 6.500 6.510 6.470 6.640 7,096,000 46,197,800 6.5104 2.990 2.990 2.995 2.977 3.055 15,424,518 2.9951 -1.22%
2012-12-11 0 6.580 6.570 6.590 6.570 6.620 1,779,000 11,724,320 6.5904 3.027 3.023 3.032 3.023 3.046 3,866,998 3.0319 0.15%
2012-12-10 0 6.570 6.570 6.600 6.540 6.720 3,344,000 22,047,310 6.5931 3.023 3.023 3.036 3.009 3.092 7,268,826 3.0331 -1.94%
2012-12-07 0 6.700 6.690 6.700 6.660 6.700 1,868,142 12,485,674 6.6835 3.082 3.078 3.082 3.064 3.082 4,060,765 3.0747 0.45%
2012-12-06 0 6.670 6.670 6.700 6.640 6.700 4,780,000 31,862,195 6.6657 3.069 3.069 3.082 3.055 3.082 10,390,247 3.0665 -0.30%
2012-12-05 0 6.690 6.690 6.700 6.680 6.790 2,767,366 18,644,035 6.7371 3.078 3.078 3.082 3.073 3.124 6,015,401 3.0994 -1.47%
2012-12-04 0 6.790 6.790 6.800 6.790 6.860 1,839,000 12,533,022 6.8151 3.124 3.124 3.128 3.124 3.156 3,997,419 3.1353 -0.88%
2012-12-03 0 6.850 6.850 6.860 6.840 6.900 1,967,000 13,480,090 6.8531 3.151 3.151 3.156 3.147 3.174 4,275,652 3.1528 -0.44%
2012-11-30 0 6.880 6.870 6.880 6.720 6.880 5,643,000 38,413,850 6.8073 3.165 3.161 3.165 3.092 3.165 12,266,144 3.1317 1.78%
2012-11-29 0 6.760 6.760 6.780 6.730 6.820 2,398,000 16,224,585 6.7659 3.110 3.110 3.119 3.096 3.138 5,212,513 3.1126 -0.59%
2012-11-28 0 6.800 6.790 6.810 6.740 6.900 3,956,000 26,910,687 6.8025 3.128 3.124 3.133 3.101 3.174 8,599,125 3.1295 0.00%
2012-11-27 0 6.800 6.780 6.790 6.780 6.850 4,229,000 28,743,445 6.7967 3.128 3.119 3.124 3.119 3.151 9,192,543 3.1268 -0.44%
2012-11-26 0 6.830 6.820 6.840 6.800 6.940 3,978,000 27,256,970 6.8519 3.142 3.138 3.147 3.128 3.193 8,646,947 3.1522 -0.73%
2012-11-23 0 6.880 6.870 6.880 6.780 6.960 7,546,000 52,018,560 6.8935 3.165 3.161 3.165 3.119 3.202 16,402,679 3.1713 1.47%
2012-11-22 0 6.780 6.780 6.790 6.580 6.800 5,469,000 36,699,650 6.7105 3.119 3.119 3.124 3.027 3.128 11,887,921 3.0871 2.88%
2012-11-21 0 6.590 6.580 6.600 6.500 6.670 5,467,000 36,030,250 6.5905 3.032 3.027 3.036 2.990 3.069 11,883,574 3.0319 1.23%
2012-11-20 0 6.510 6.500 6.510 6.480 6.530 3,161,000 20,556,975 6.5033 2.995 2.990 2.995 2.981 3.004 6,871,040 2.9918 0.15%
2012-11-19 0 6.500 6.490 6.500 6.470 6.510 3,986,000 25,867,220 6.4895 2.990 2.986 2.990 2.977 2.995 8,664,336 2.9855 -0.15%
2012-11-16 0 6.510 6.500 6.510 6.470 6.520 2,404,000 15,629,790 6.5016 2.995 2.990 2.995 2.977 3.000 5,225,555 2.9910 0.62%
2012-11-15 0 6.470 6.460 6.490 6.370 6.510 5,675,000 36,726,230 6.4716 2.977 2.972 2.986 2.930 2.995 12,335,702 2.9772 0.47%
2012-11-14 0 6.440 6.440 6.460 6.390 6.470 4,584,000 29,504,887 6.4365 2.963 2.963 2.972 2.940 2.977 9,964,204 2.9611 -0.46%
2012-11-13 0 6.470 6.460 6.470 6.300 6.480 4,276,002 27,498,902 6.4310 2.977 2.972 2.977 2.898 2.981 9,294,711 2.9586 2.70%
2012-11-12 0 6.300 6.290 6.300 6.240 6.300 2,692,533 16,916,727 6.2828 2.898 2.894 2.898 2.871 2.898 5,852,737 2.8904 0.64%
2012-11-09 0 6.260 6.250 6.260 6.240 6.300 2,213,000 13,870,370 6.2677 2.880 2.875 2.880 2.871 2.898 4,810,380 2.8834 -0.16%
2012-11-08 0 6.270 6.270 6.280 6.230 6.290 2,823,000 17,673,400 6.2605 2.884 2.884 2.889 2.866 2.894 6,136,332 2.8801 0.00%
2012-11-07 0 6.270 6.270 6.280 6.270 6.300 1,018,152 6,393,074 6.2791 2.884 2.884 2.889 2.884 2.898 2,213,149 2.8887 -0.48%
2012-11-06 0 6.300 6.290 6.300 6.260 6.350 2,382,000 15,006,530 6.3000 2.898 2.894 2.898 2.880 2.921 5,177,734 2.8983 -0.16%
2012-11-05 0 6.310 6.330 6.340 6.250 6.330 1,799,397 11,324,450 6.2935 2.903 2.912 2.917 2.875 2.912 3,911,335 2.8953 -0.32%
2012-11-02 0 6.330 6.300 6.310 6.250 6.390 2,999,000 19,017,910 6.3414 2.912 2.898 2.903 2.875 2.940 6,518,902 2.9173 -0.31%
2012-11-01 0 6.350 6.350 6.360 6.200 6.410 6,313,500 39,927,560 6.3242 2.921 2.921 2.926 2.852 2.949 13,723,604 2.9094 2.42%
2012-10-31 0 6.200 6.190 6.200 6.060 6.230 7,365,000 45,254,870 6.1446 2.852 2.848 2.852 2.788 2.866 16,009,241 2.8268 1.81%
2012-10-30 0 6.090 6.090 6.100 6.050 6.090 3,364,000 20,436,840 6.0752 2.802 2.802 2.806 2.783 2.802 7,312,300 2.7949 0.16%
2012-10-29 0 6.080 6.080 6.090 5.980 6.100 4,207,000 25,548,260 6.0728 2.797 2.797 2.802 2.751 2.806 9,144,722 2.7938 1.16%
2012-10-26 0 6.010 6.000 6.010 5.990 6.050 1,830,000 11,021,550 6.0227 2.765 2.760 2.765 2.756 2.783 3,977,856 2.7707 0.17%
2012-10-25 0 6.000 6.000 6.010 6.000 6.050 1,751,809 10,537,185 6.0150 2.760 2.760 2.765 2.760 2.783 3,807,893 2.7672 -0.66%
2012-10-24 0 6.040 6.030 6.040 6.000 6.050 2,007,000 12,100,540 6.0292 2.779 2.774 2.779 2.760 2.783 4,362,600 2.7737 0.17%
2012-10-22 0 6.030 6.000 6.030 5.900 6.050 2,027,000 12,153,500 5.9958 2.774 2.760 2.774 2.714 2.783 4,406,074 2.7584 1.17%
2012-10-19 0 5.960 5.950 5.960 5.820 5.960 3,299,000 19,518,195 5.9164 2.742 2.737 2.742 2.677 2.742 7,171,010 2.7218 1.71%
2012-10-18 0 5.860 5.850 5.860 5.810 5.920 5,870,000 34,448,770 5.8686 2.696 2.691 2.696 2.673 2.723 12,759,572 2.6998 -0.68%
2012-10-17 0 5.900 5.890 5.900 5.870 5.980 5,986,000 35,323,410 5.9010 2.714 2.710 2.714 2.700 2.751 13,011,720 2.7147 -1.17%
2012-10-16 0 5.970 5.960 5.980 5.950 6.000 1,950,865 11,636,050 5.9646 2.746 2.742 2.751 2.737 2.760 4,240,580 2.7440 -0.50%
2012-10-15 0 6.000 5.980 6.000 5.960 6.010 3,835,000 23,007,040 5.9992 2.760 2.751 2.760 2.742 2.765 8,336,109 2.7599 -0.17%
2012-10-12 0 6.010 6.000 6.010 6.000 6.040 3,134,000 18,863,500 6.0190 2.765 2.760 2.765 2.760 2.779 6,812,351 2.7690 -0.33%
2012-10-11 0 6.030 6.020 6.030 6.020 6.060 2,318,000 13,986,940 6.0341 2.774 2.769 2.774 2.769 2.788 5,038,618 2.7759 -0.50%
2012-10-10 0 6.060 6.050 6.060 6.030 6.120 1,997,000 12,105,300 6.0617 2.788 2.783 2.788 2.774 2.815 4,340,863 2.7887 -0.82%
2012-10-09 0 6.110 6.110 6.130 6.110 6.170 1,664,154 10,235,650 6.1507 2.811 2.811 2.820 2.811 2.838 3,617,358 2.8296 -0.65%
2012-10-08 0 6.150 6.120 6.150 6.060 6.170 3,648,000 22,384,125 6.1360 2.829 2.815 2.829 2.788 2.838 7,929,628 2.8228 1.49%
2012-10-05 0 6.060 6.060 6.070 6.030 6.070 2,941,000 17,807,604 6.0549 2.788 2.788 2.792 2.774 2.792 6,392,828 2.7856 0.50%
2012-10-04 0 6.030 6.030 6.040 6.000 6.040 2,601,000 15,672,600 6.0256 2.774 2.774 2.779 2.760 2.779 5,653,773 2.7721 0.50%
2012-10-03 0 6.000 5.990 6.000 5.920 6.010 3,804,000 22,690,730 5.9650 2.760 2.756 2.760 2.723 2.765 8,268,724 2.7442 1.52%
2012-09-28 0 5.910 5.890 5.910 5.850 5.920 1,207,000 7,116,870 5.8963 2.719 2.710 2.719 2.691 2.723 2,623,646 2.7126 1.03%
2012-09-27 0 5.850 5.830 5.860 5.830 5.880 1,437,000 8,413,640 5.8550 2.691 2.682 2.696 2.682 2.705 3,123,595 2.6936 0.52%
2012-09-26 0 5.820 5.820 5.830 5.820 5.880 1,775,000 10,376,400 5.8459 2.677 2.677 2.682 2.677 2.705 3,858,303 2.6894 -0.68%
2012-09-25 0 5.860 5.860 5.870 5.860 5.910 2,235,329 13,133,008 5.8752 2.696 2.696 2.700 2.696 2.719 4,858,917 2.7029 -0.51%
2012-09-24 0 5.890 5.880 5.890 5.870 5.900 1,620,000 9,524,815 5.8795 2.710 2.705 2.710 2.700 2.714 3,521,381 2.7049 -0.17%
2012-09-21 0 5.900 5.880 5.910 5.860 5.910 1,584,000 9,325,940 5.8876 2.714 2.705 2.719 2.696 2.719 3,443,128 2.7086 0.51%
2012-09-20 0 5.870 5.870 5.890 5.860 5.910 1,365,000 8,029,260 5.8822 2.700 2.700 2.710 2.696 2.719 2,967,089 2.7061 -0.34%
2012-09-19 0 5.890 5.870 5.900 5.850 5.930 3,542,820 20,850,518 5.8853 2.710 2.700 2.714 2.691 2.728 7,700,999 2.7075 -0.51%
2012-09-18 0 5.920 5.910 5.920 5.910 6.000 2,108,757 12,509,903 5.9324 2.723 2.719 2.723 2.719 2.760 4,583,788 2.7292 -0.50%
2012-09-17 0 5.950 5.940 5.960 5.820 6.020 3,557,000 21,145,880 5.9449 2.737 2.733 2.742 2.677 2.769 7,731,822 2.7349 2.59%
2012-09-14 0 5.800 5.800 5.830 5.780 6.100 7,728,529 45,829,935 5.9300 2.668 2.668 2.682 2.659 2.806 16,799,441 2.7281 -1.53%
2012-09-13 0 5.890 5.880 5.890 5.870 5.940 1,018,300 6,007,389 5.8994 2.710 2.705 2.710 2.700 2.733 2,213,470 2.7140 -0.17%
2012-09-12 0 5.900 5.890 5.900 5.880 5.940 1,720,000 10,158,070 5.9059 2.714 2.710 2.714 2.705 2.733 3,738,750 2.7170 -0.51%
2012-09-11 0 5.930 5.920 5.930 5.810 5.940 1,832,000 10,811,600 5.9015 2.728 2.723 2.728 2.673 2.733 3,982,204 2.7150 1.54%
2012-09-10 0 5.840 5.820 5.850 5.810 5.910 2,114,578 12,382,336 5.8557 2.687 2.677 2.691 2.673 2.719 4,596,441 2.6939 0.52%
2012-09-07 0 5.810 5.800 5.810 5.800 5.890 3,711,162 21,661,200 5.8368 2.673 2.668 2.673 2.668 2.710 8,066,923 2.6852 -0.68%
2012-09-06 0 5.850 5.840 5.850 5.810 5.880 1,288,365 7,520,345 5.8371 2.691 2.687 2.691 2.673 2.705 2,800,509 2.6853 0.17%
2012-09-05 0 5.840 5.840 5.850 5.770 5.900 2,974,424 17,387,515 5.8457 2.687 2.687 2.691 2.654 2.714 6,465,481 2.6893 0.00%
2012-09-04 0 5.840 5.830 5.840 5.830 5.990 3,480,345 20,539,118 5.9015 2.687 2.682 2.687 2.682 2.756 7,565,198 2.7149 -2.01%
2012-09-03 0 5.960 5.950 5.960 5.750 5.960 3,785,000 22,241,825 5.8763 2.742 2.737 2.742 2.645 2.742 8,227,424 2.7034 3.11%
2012-08-31 0 5.780 5.770 5.780 5.720 5.800 2,807,000 16,169,744 5.7605 2.659 2.654 2.659 2.631 2.668 6,101,553 2.6501 -0.17%
2012-08-30 0 5.790 5.770 5.790 5.710 5.850 4,871,000 28,254,930 5.8006 2.664 2.654 2.664 2.627 2.691 10,588,053 2.6686 0.35%
2012-08-29 0 5.770 5.750 5.790 5.540 5.790 6,952,000 39,638,770 5.7018 2.654 2.645 2.664 2.549 2.664 15,111,506 2.6231 3.22%
2012-08-28 0 5.590 5.560 5.600 5.440 5.600 3,793,000 20,950,900 5.5236 2.572 2.558 2.576 2.503 2.576 8,244,813 2.5411 2.57%
2012-08-27 0 5.450 5.440 5.450 5.430 5.460 845,000 4,600,900 5.4449 2.507 2.503 2.507 2.498 2.512 1,836,770 2.5049 0.74%
2012-08-24 0 5.410 5.410 5.430 5.390 5.420 2,625,000 14,184,780 5.4037 2.489 2.489 2.498 2.480 2.493 5,705,941 2.4860 0.37%
2012-08-23 0 5.390 5.390 5.420 5.390 5.450 949,000 5,132,060 5.4079 2.480 2.480 2.493 2.480 2.507 2,062,834 2.4879 -0.37%
2012-08-22 0 5.410 5.410 5.420 5.400 5.460 1,583,500 8,565,710 5.4094 2.489 2.489 2.493 2.484 2.512 3,442,041 2.4886 0.37%
2012-08-21 0 5.390 5.390 5.430 5.390 5.490 2,364,541 12,826,228 5.4244 2.480 2.480 2.498 2.480 2.526 5,139,784 2.4955 -0.92%
2012-08-20 0 5.440 5.440 5.450 5.380 5.470 2,191,000 11,910,730 5.4362 2.503 2.503 2.507 2.475 2.516 4,762,559 2.5009 1.30%
2012-08-17 0 5.370 5.360 5.380 5.350 5.390 2,449,172 13,144,643 5.3670 2.470 2.466 2.475 2.461 2.480 5,323,745 2.4691 0.37%
2012-08-16 0 5.350 5.350 5.370 5.350 5.470 1,927,000 10,383,640 5.3885 2.461 2.461 2.470 2.461 2.516 4,188,704 2.4790 -2.01%
2012-08-15 0 5.460 5.430 5.450 5.400 5.460 3,372,000 18,302,790 5.4279 2.512 2.498 2.507 2.484 2.512 7,329,689 2.4971 0.18%
2012-08-14 0 5.450 5.440 5.450 5.400 5.480 1,934,000 10,560,215 5.4603 2.507 2.503 2.507 2.484 2.521 4,203,920 2.5120 0.55%
2012-08-13 0 5.420 5.410 5.420 5.370 5.450 1,244,000 6,727,610 5.4080 2.493 2.489 2.493 2.470 2.507 2,704,073 2.4880 0.37%
2012-08-10 0 5.400 5.390 5.400 5.380 5.430 2,223,000 12,003,160 5.3995 2.484 2.480 2.484 2.475 2.498 4,832,117 2.4840 -0.92%
2012-08-09 0 5.450 5.450 5.470 5.450 5.540 1,277,800 7,007,868 5.4843 2.507 2.507 2.516 2.507 2.549 2,777,544 2.5230 -0.73%
2012-08-08 0 5.490 5.480 5.500 5.390 5.500 2,843,198 15,485,595 5.4465 2.526 2.521 2.530 2.480 2.530 6,180,237 2.5057 1.67%
2012-08-07 0 5.400 5.400 5.420 5.390 5.560 4,624,082 25,157,111 5.4405 2.484 2.484 2.493 2.480 2.558 10,051,330 2.5029 -2.70%
2012-08-06 0 5.550 5.540 5.550 5.480 5.620 2,438,865 13,514,067 5.5411 2.553 2.549 2.553 2.521 2.585 5,301,341 2.5492 1.28%
2012-08-03 0 5.480 5.470 5.480 5.450 5.500 1,568,000 8,570,145 5.4657 2.521 2.516 2.521 2.507 2.530 3,408,349 2.5145 -1.08%
2012-08-02 0 5.540 5.520 5.540 5.460 5.610 3,336,000 18,486,515 5.5415 2.549 2.539 2.549 2.512 2.581 7,251,436 2.5494 -1.25%
2012-08-01 0 5.610 5.600 5.610 5.440 5.610 5,223,000 29,065,880 5.5650 2.581 2.576 2.581 2.503 2.581 11,353,193 2.5602 2.71%
2012-07-31 0 5.620 5.610 5.620 5.360 5.640 8,012,000 44,328,920 5.5328 2.513 2.508 2.513 2.396 2.522 17,920,060 2.4737 3.69%
2012-07-30 0 5.420 5.410 5.420 5.340 5.420 5,334,000 28,677,350 5.3763 2.423 2.419 2.423 2.387 2.423 11,930,304 2.4037 1.69%
2012-07-27 0 5.330 5.320 5.330 5.310 5.400 4,152,000 22,183,008 5.3427 2.383 2.379 2.383 2.374 2.414 9,286,581 2.3887 -1.30%
2012-07-26 0 5.400 5.390 5.410 5.360 5.420 2,918,000 15,725,880 5.3893 2.414 2.410 2.419 2.396 2.423 6,526,552 2.4095 0.37%
2012-07-25 0 5.380 5.380 5.400 5.250 5.410 5,950,000 31,977,680 5.3744 2.405 2.405 2.414 2.347 2.419 13,308,082 2.4029 2.09%
2012-07-24 0 5.270 5.250 5.270 5.250 5.420 6,080,000 32,317,010 5.3153 2.356 2.347 2.356 2.347 2.423 13,598,847 2.3765 -0.94%
2012-07-23 0 5.320 5.310 5.320 5.110 5.550 14,730,407 78,680,089 5.3413 2.379 2.374 2.379 2.285 2.481 32,946,802 2.3881 6.40%
2012-07-20 0 5.000 4.980 5.000 4.970 5.010 3,239,000 16,161,880 4.9898 2.235 2.227 2.235 2.222 2.240 7,244,517 2.2309 0.00%
2012-07-19 0 5.000 4.990 5.000 4.960 5.000 3,624,000 18,083,060 4.9898 2.235 2.231 2.235 2.218 2.235 8,105,629 2.2309 0.40%
2012-07-18 0 4.980 4.970 4.980 4.870 4.980 6,251,000 30,917,595 4.9460 2.227 2.222 2.227 2.177 2.227 13,981,315 2.2114 0.81%
2012-07-17 0 4.940 4.940 4.960 4.930 4.990 3,551,000 17,662,770 4.9740 2.209 2.209 2.218 2.204 2.231 7,942,353 2.2239 0.82%
2012-07-16 0 4.900 4.900 4.950 4.900 4.970 3,814,000 18,830,550 4.9372 2.191 2.191 2.213 2.191 2.222 8,530,593 2.2074 0.41%
2012-07-13 0 4.880 4.880 4.890 4.850 4.900 1,290,000 6,297,180 4.8815 2.182 2.182 2.186 2.168 2.191 2,885,282 2.1825 0.41%
2012-07-12 0 4.860 4.860 4.880 4.850 4.920 3,511,378 17,155,495 4.8857 2.173 2.173 2.182 2.168 2.200 7,853,732 2.1844 -0.82%
2012-07-11 0 4.900 4.870 4.900 4.830 4.900 3,723,000 18,141,720 4.8729 2.191 2.177 2.191 2.159 2.191 8,327,057 2.1786 1.03%
2012-07-10 0 4.850 4.850 4.860 4.820 4.880 2,702,000 13,114,630 4.8537 2.168 2.168 2.173 2.155 2.182 6,043,435 2.1701 0.83%
2012-07-09 0 4.810 4.810 4.820 4.780 4.880 1,929,700 9,339,760 4.8400 2.151 2.151 2.155 2.137 2.182 4,316,068 2.1640 -0.41%
2012-07-06 0 4.830 4.820 4.830 4.740 4.860 3,836,000 18,467,910 4.8144 2.159 2.155 2.159 2.119 2.173 8,579,799 2.1525 1.90%
2012-07-05 0 4.740 4.740 4.760 4.690 4.760 2,371,530 11,220,575 4.7314 2.119 2.119 2.128 2.097 2.128 5,304,289 2.1154 0.85%
2012-07-04 0 4.700 4.700 4.710 4.700 4.740 637,724 3,006,777 4.7149 2.101 2.101 2.106 2.101 2.119 1,426,367 2.1080 -0.42%
2012-07-03 0 4.720 4.710 4.720 4.620 4.740 2,100,000 9,883,400 4.7064 2.110 2.106 2.110 2.066 2.119 4,696,970 2.1042 1.72%
2012-06-29 0 4.640 4.620 4.640 4.570 4.640 2,785,000 12,852,799 4.6150 2.075 2.066 2.075 2.043 2.075 6,229,077 2.0634 1.75%
2012-06-28 0 4.560 4.560 4.570 4.560 4.600 288,910 1,319,974 4.5688 2.039 2.039 2.043 2.039 2.057 646,191 2.0427 -0.44%
2012-06-27 0 4.580 4.580 4.600 4.560 4.620 1,012,000 4,656,510 4.6013 2.048 2.048 2.057 2.039 2.066 2,263,492 2.0572 -0.43%
2012-06-26 0 4.600 4.590 4.600 4.580 4.620 1,517,000 6,987,530 4.6062 2.057 2.052 2.057 2.048 2.066 3,393,002 2.0594 -0.65%
2012-06-25 0 4.630 4.630 4.640 4.540 4.640 3,679,000 16,984,850 4.6167 2.070 2.070 2.075 2.030 2.075 8,228,645 2.0641 1.98%
2012-06-22 0 4.540 4.540 4.590 4.460 4.580 4,183,000 18,979,818 4.5374 2.030 2.030 2.052 1.994 2.048 9,355,917 2.0286 0.89%
2012-06-21 0 4.500 4.490 4.510 4.460 4.510 4,121,000 18,519,110 4.4938 2.012 2.007 2.016 1.994 2.016 9,217,245 2.0092 1.12%
2012-06-20 0 4.450 4.440 4.450 4.440 4.460 3,978,000 17,706,190 4.4510 1.990 1.985 1.990 1.985 1.994 8,897,404 1.9900 0.23%
2012-06-19 0 4.440 4.430 4.440 4.430 4.440 911,000 4,043,950 4.4390 1.985 1.981 1.985 1.981 1.985 2,037,590 1.9847 0.23%
2012-06-18 0 4.430 4.420 4.430 4.420 4.440 1,103,570 4,887,175 4.4285 1.981 1.976 1.981 1.976 1.985 2,468,303 1.9800 0.45%
2012-06-15 0 4.410 4.380 4.410 4.380 4.420 1,916,000 8,434,610 4.4022 1.972 1.958 1.972 1.958 1.976 4,285,426 1.9682 0.23%
2012-06-14 0 4.400 4.380 4.400 4.370 4.400 1,682,330 7,379,524 4.3865 1.967 1.958 1.967 1.954 1.967 3,762,788 1.9612 0.23%
2012-06-13 0 4.390 4.380 4.390 4.370 4.400 1,218,000 5,346,390 4.3895 1.963 1.958 1.963 1.954 1.967 2,724,243 1.9625 0.23%
2012-06-12 0 4.380 4.360 4.380 4.350 4.390 4,105,920 17,899,160 4.3594 1.958 1.949 1.958 1.945 1.963 9,183,516 1.9491 0.23%
2012-06-11 0 4.370 4.360 4.390 4.370 4.400 2,197,000 9,626,730 4.3818 1.954 1.949 1.963 1.954 1.967 4,913,926 1.9591 0.00%
2012-06-08 0 4.370 4.360 4.380 4.370 4.400 1,306,000 5,716,650 4.3772 1.954 1.949 1.958 1.954 1.967 2,921,068 1.9570 -0.68%
2012-06-07 0 4.400 4.380 4.400 4.370 4.400 2,792,000 12,266,180 4.3933 1.967 1.958 1.967 1.954 1.967 6,244,734 1.9642 0.69%
2012-06-06 0 4.370 4.370 4.390 4.370 4.400 1,049,000 4,605,930 4.3908 1.954 1.954 1.963 1.954 1.967 2,346,248 1.9631 0.23%
2012-06-05 0 4.360 4.360 4.370 4.360 4.400 422,000 1,848,200 4.3796 1.949 1.949 1.954 1.949 1.967 943,867 1.9581 -0.68%
2012-06-04 0 4.390 4.390 4.400 4.320 4.410 2,894,000 12,646,195 4.3698 1.963 1.963 1.967 1.931 1.972 6,472,872 1.9537 -0.90%
2012-06-01 0 4.430 4.410 4.430 4.370 4.430 1,869,000 8,243,660 4.4107 1.981 1.972 1.981 1.954 1.981 4,180,304 1.9720 0.91%
2012-05-31 0 4.390 4.370 4.390 4.360 4.400 548,000 2,401,040 4.3815 1.963 1.954 1.963 1.949 1.967 1,225,686 1.9589 -0.23%
2012-05-30 0 4.400 4.390 4.420 4.380 4.420 1,707,000 7,516,035 4.4031 1.967 1.963 1.976 1.958 1.976 3,817,966 1.9686 -0.45%
2012-05-29 0 4.420 4.390 4.420 4.360 4.420 831,000 3,657,190 4.4010 1.976 1.963 1.976 1.949 1.976 1,858,658 1.9677 1.61%
2012-05-28 0 4.350 4.350 4.370 4.350 4.400 494,000 2,157,050 4.3665 1.945 1.945 1.954 1.945 1.967 1,104,906 1.9522 -1.14%
2012-05-25 0 4.400 4.390 4.420 4.310 4.420 2,658,000 11,687,340 4.3970 1.967 1.963 1.976 1.927 1.976 5,945,022 1.9659 1.38%
2012-05-24 0 4.340 4.340 4.350 4.330 4.390 1,118,900 4,867,110 4.3499 1.940 1.940 1.945 1.936 1.963 2,502,590 1.9448 -1.14%
2012-05-23 0 4.390 4.360 4.390 4.330 4.390 2,229,000 9,735,615 4.3677 1.963 1.949 1.963 1.936 1.963 4,985,498 1.9528 0.46%
2012-05-22 0 4.370 4.360 4.370 4.350 4.400 1,431,000 6,261,390 4.3755 1.954 1.949 1.954 1.945 1.967 3,200,650 1.9563 -0.46%
2012-05-21 0 4.390 4.390 4.400 4.290 4.420 8,075,000 35,080,580 4.3443 1.963 1.963 1.967 1.918 1.976 18,060,969 1.9423 2.33%
2012-05-18 0 4.290 4.290 4.300 4.250 4.330 6,753,000 28,996,800 4.2939 1.918 1.918 1.923 1.900 1.936 15,104,114 1.9198 -0.46%
2012-05-17 0 4.310 4.310 4.320 4.270 4.350 4,477,000 19,325,870 4.3167 1.927 1.927 1.931 1.909 1.945 10,013,493 1.9300 0.23%
2012-05-16 0 4.300 4.290 4.300 4.250 4.380 3,587,000 15,452,910 4.3080 1.923 1.918 1.923 1.900 1.958 8,022,873 1.9261 -2.27%
2012-05-15 0 4.400 4.380 4.400 4.370 4.420 3,136,000 13,772,470 4.3917 1.967 1.958 1.967 1.954 1.976 7,014,142 1.9635 -0.68%
2012-05-14 0 4.430 4.410 4.430 4.340 4.460 9,384,000 41,546,160 4.4273 1.981 1.972 1.981 1.940 1.994 20,988,747 1.9794 2.07%
2012-05-11 0 4.340 4.330 4.340 4.230 4.360 11,739,000 50,902,980 4.3362 1.940 1.936 1.940 1.891 1.949 26,256,064 1.9387 3.09%
2012-05-10 0 4.210 4.200 4.210 4.190 4.220 2,480,000 10,417,385 4.2006 1.882 1.878 1.882 1.873 1.887 5,546,898 1.8781 -0.24%
2012-05-09 0 4.220 4.200 4.220 4.190 4.220 1,293,000 5,435,440 4.2037 1.887 1.878 1.887 1.873 1.887 2,891,992 1.8795 -0.24%
2012-05-08 0 4.230 4.210 4.230 4.200 4.240 1,887,000 7,965,650 4.2213 1.891 1.882 1.891 1.878 1.896 4,220,563 1.8873 0.00%
2012-05-07 0 4.230 4.220 4.230 4.190 4.240 3,813,000 16,085,350 4.2186 1.891 1.887 1.891 1.873 1.896 8,528,356 1.8861 0.00%
2012-05-04 0 4.230 4.230 4.240 4.210 4.240 592,589 2,501,865 4.2219 1.891 1.891 1.896 1.882 1.896 1,325,416 1.8876 0.00%
2012-05-03 0 4.230 4.220 4.240 4.220 4.240 1,755,000 7,422,940 4.2296 1.891 1.887 1.896 1.887 1.896 3,925,325 1.8910 0.24%
2012-05-02 0 4.220 4.210 4.220 4.180 4.220 1,827,910 7,677,438 4.2001 1.887 1.882 1.887 1.869 1.887 4,088,399 1.8779 1.20%
2012-04-30 0 4.170 4.170 4.200 4.170 4.200 1,577,000 6,598,220 4.1840 1.864 1.864 1.878 1.864 1.878 3,527,201 1.8707 0.00%
2012-04-27 0 4.170 4.160 4.170 4.160 4.190 1,018,000 4,245,410 4.1703 1.864 1.860 1.864 1.860 1.873 2,276,912 1.8645 0.00%
2012-04-26 0 4.170 4.160 4.170 4.150 4.180 905,000 3,772,950 4.1690 1.864 1.860 1.864 1.855 1.869 2,024,171 1.8639 0.24%
2012-04-25 0 4.160 4.150 4.170 4.140 4.170 1,071,000 4,452,490 4.1573 1.860 1.855 1.864 1.851 1.864 2,395,455 1.8587 0.00%
2012-04-24 0 4.160 4.150 4.160 4.140 4.180 936,000 3,891,820 4.1579 1.860 1.855 1.860 1.851 1.869 2,093,507 1.8590 0.00%
2012-04-23 0 4.160 4.150 4.170 4.150 4.160 1,087,000 4,516,490 4.1550 1.860 1.855 1.864 1.855 1.860 2,431,241 1.8577 0.00%
2012-04-20 0 4.160 4.150 4.160 4.120 4.170 2,440,000 10,124,130 4.1492 1.860 1.855 1.860 1.842 1.864 5,457,432 1.8551 0.24%
2012-04-19 0 4.150 4.140 4.150 4.140 4.190 2,999,000 12,446,540 4.1502 1.855 1.851 1.855 1.851 1.873 6,707,721 1.8556 0.00%
2012-04-18 0 4.150 4.140 4.160 4.130 4.190 1,345,000 5,586,440 4.1535 1.855 1.851 1.860 1.847 1.873 3,008,298 1.8570 -0.48%
2012-04-17 0 4.170 4.160 4.170 4.160 4.180 4,972,000 20,733,460 4.1700 1.864 1.860 1.864 1.860 1.869 11,120,636 1.8644 0.24%
2012-04-16 0 4.160 4.160 4.170 4.160 4.230 4,830,000 20,076,350 4.1566 1.860 1.860 1.864 1.860 1.891 10,803,032 1.8584 -0.24%
2012-04-13 0 4.170 4.150 4.170 4.150 4.180 3,552,000 14,773,080 4.1591 1.864 1.855 1.864 1.855 1.869 7,944,590 1.8595 0.00%
2012-04-12 0 4.170 4.150 4.170 4.150 4.170 2,006,000 8,331,070 4.1531 1.864 1.855 1.864 1.855 1.864 4,486,725 1.8568 0.72%
2012-04-11 0 4.140 4.130 4.150 4.140 4.190 2,243,000 9,345,230 4.1664 1.851 1.847 1.855 1.851 1.873 5,016,812 1.8628 -1.43%
2012-04-10 0 4.200 4.190 4.200 4.140 4.200 1,278,000 5,334,100 4.1738 1.878 1.873 1.878 1.851 1.878 2,858,442 1.8661 1.20%
2012-04-05 0 4.150 4.130 4.150 4.100 4.150 1,098,200 4,534,524 4.1291 1.855 1.847 1.855 1.833 1.855 2,456,292 1.8461 -0.24%
2012-04-03 0 4.160 4.150 4.170 4.120 4.170 169,000 702,150 4.1547 1.860 1.855 1.864 1.842 1.864 377,994 1.8576 0.73%
2012-04-02 0 4.130 4.140 4.150 4.100 4.140 619,000 2,553,110 4.1246 1.847 1.851 1.855 1.833 1.851 1,384,488 1.8441 -0.24%
2012-03-30 0 4.140 4.120 4.140 4.100 4.150 493,000 2,038,300 4.1345 1.851 1.842 1.851 1.833 1.855 1,102,670 1.8485 0.49%
2012-03-29 0 4.120 4.120 4.150 4.100 4.160 704,000 2,893,210 4.1097 1.842 1.842 1.855 1.833 1.860 1,574,603 1.8374 -0.24%
2012-03-28 0 4.130 4.120 4.130 4.110 4.150 529,000 2,184,580 4.1296 1.847 1.842 1.847 1.838 1.855 1,183,189 1.8463 -0.48%
2012-03-27 0 4.150 4.150 4.170 4.150 4.170 425,000 1,770,140 4.1650 1.855 1.855 1.864 1.855 1.864 950,577 1.8622 0.24%
2012-03-26 0 4.140 4.140 4.160 4.130 4.180 630,000 2,616,800 4.1537 1.851 1.851 1.860 1.847 1.869 1,409,091 1.8571 -0.48%
2012-03-23 0 4.160 4.160 4.170 4.130 4.200 1,592,000 6,627,660 4.1631 1.860 1.860 1.864 1.847 1.878 3,560,751 1.8613 -0.95%
2012-03-22 0 4.200 4.200 4.220 4.160 4.220 1,956,000 8,202,380 4.1934 1.878 1.878 1.887 1.860 1.887 4,374,892 1.8749 0.72%
2012-03-21 0 4.170 4.160 4.190 4.120 4.190 3,199,000 13,290,700 4.1546 1.864 1.860 1.873 1.842 1.873 7,155,051 1.8575 1.21%
2012-03-20 0 4.120 4.110 4.130 4.100 4.130 2,682,000 11,037,730 4.1155 1.842 1.838 1.847 1.833 1.847 5,998,702 1.8400 0.00%
2012-03-19 0 4.120 4.120 4.130 4.090 4.120 2,047,000 8,414,180 4.1105 1.842 1.842 1.847 1.829 1.842 4,578,428 1.8378 0.73%
2012-03-16 0 4.090 4.090 4.100 4.070 4.100 1,802,000 7,360,880 4.0848 1.829 1.829 1.833 1.820 1.833 4,030,448 1.8263 0.49%
2012-03-15 0 4.070 4.060 4.070 4.050 4.070 354,000 1,434,860 4.0533 1.820 1.815 1.820 1.811 1.820 791,775 1.8122 0.00%
2012-03-14 0 4.070 4.060 4.080 4.060 4.090 2,308,762 9,406,418 4.0742 1.820 1.815 1.824 1.815 1.829 5,163,898 1.8216 0.25%
2012-03-13 0 4.060 4.060 4.070 4.050 4.080 1,370,000 5,562,950 4.0605 1.815 1.815 1.820 1.811 1.824 3,064,214 1.8155 0.00%
2012-03-12 0 4.060 4.050 4.060 4.030 4.070 2,299,026 9,320,415 4.0541 1.815 1.811 1.815 1.802 1.820 5,142,122 1.8126 1.00%
2012-03-09 0 4.020 4.020 4.030 4.000 4.030 2,274,000 9,139,580 4.0192 1.797 1.797 1.802 1.788 1.802 5,086,148 1.7970 0.75%
2012-03-08 0 3.990 3.990 4.010 3.970 4.000 1,651,000 6,577,130 3.9837 1.784 1.784 1.793 1.775 1.788 3,692,713 1.7811 0.50%
2012-03-07 0 3.970 3.970 3.990 3.950 3.980 1,496,000 5,936,030 3.9679 1.775 1.775 1.784 1.766 1.779 3,346,032 1.7741 -0.75%
2012-03-06 0 4.000 4.000 4.010 3.980 4.030 1,054,000 4,211,180 3.9954 1.788 1.788 1.793 1.779 1.802 2,357,432 1.7863 -0.50%
2012-03-05 0 4.020 4.010 4.030 4.010 4.040 1,248,000 5,019,210 4.0218 1.797 1.793 1.802 1.793 1.806 2,791,342 1.7981 -0.25%
2012-03-02 0 4.030 4.020 4.030 4.010 4.040 2,486,000 9,998,140 4.0218 1.802 1.797 1.802 1.793 1.806 5,560,318 1.7981 0.25%
2012-03-01 0 4.020 4.020 4.030 4.000 4.030 973,400 3,909,638 4.0165 1.797 1.797 1.802 1.788 1.802 2,177,158 1.7958 0.00%
2012-02-29 0 4.020 4.020 4.030 4.000 4.030 1,127,013 4,527,622 4.0174 1.797 1.797 1.802 1.788 1.802 2,520,736 1.7962 0.50%
2012-02-28 0 4.000 4.010 4.020 3.980 4.020 1,830,013 7,330,852 4.0059 1.788 1.793 1.797 1.779 1.797 4,093,103 1.7910 0.50%
2012-02-27 0 3.980 3.970 3.980 3.950 4.010 3,098,000 12,292,575 3.9679 1.779 1.775 1.779 1.766 1.793 6,929,149 1.7740 0.76%
2012-02-24 0 3.950 3.940 3.960 3.940 3.960 2,454,000 9,693,700 3.9502 1.766 1.762 1.771 1.762 1.771 5,488,745 1.7661 0.00%
2012-02-23 0 3.950 3.940 3.950 3.930 3.960 1,738,026 6,856,922 3.9452 1.766 1.762 1.766 1.757 1.771 3,887,360 1.7639 0.00%
2012-02-22 0 3.950 3.940 3.960 3.940 3.960 2,888,000 11,412,250 3.9516 1.766 1.762 1.771 1.762 1.771 6,459,452 1.7668 0.00%
2012-02-21 0 3.950 3.940 3.950 3.940 3.950 2,028,000 8,008,260 3.9488 1.766 1.762 1.766 1.762 1.766 4,535,931 1.7655 0.25%
2012-02-20 0 3.940 3.940 3.950 3.940 3.960 1,551,000 6,129,080 3.9517 1.762 1.762 1.766 1.762 1.771 3,469,048 1.7668 0.00%
2012-02-17 0 3.940 3.930 3.950 3.920 3.950 1,604,000 6,309,600 3.9337 1.762 1.757 1.766 1.753 1.766 3,587,591 1.7587 0.25%
2012-02-16 0 3.930 3.930 3.950 3.930 3.950 1,189,000 4,685,490 3.9407 1.757 1.757 1.766 1.757 1.766 2,659,380 1.7619 -0.25%
2012-02-15 0 3.940 3.940 3.950 3.940 3.960 1,013,000 3,999,800 3.9485 1.762 1.762 1.766 1.762 1.771 2,265,729 1.7653 -0.25%
2012-02-14 0 3.950 3.940 3.950 3.920 3.950 969,000 3,810,550 3.9325 1.766 1.762 1.766 1.753 1.766 2,167,316 1.7582 0.77%
2012-02-13 0 3.920 3.930 3.940 3.920 3.940 889,000 3,489,910 3.9257 1.753 1.757 1.762 1.753 1.762 1,988,384 1.7551 0.00%
2012-02-10 0 3.920 3.920 3.930 3.910 3.940 1,144,000 4,492,760 3.9272 1.753 1.753 1.757 1.748 1.762 2,558,730 1.7559 0.00%
2012-02-09 0 3.920 3.910 3.920 3.880 3.950 2,365,013 9,251,251 3.9117 1.753 1.748 1.753 1.735 1.766 5,289,712 1.7489 0.64%
2012-02-08 0 4.030 4.030 4.040 4.030 4.060 2,550,000 10,308,580 4.0426 1.741 1.741 1.746 1.741 1.754 5,901,145 1.7469 -0.74%
2012-02-07 0 4.060 4.050 4.060 4.030 4.060 2,996,573 12,124,042 4.0460 1.754 1.750 1.754 1.741 1.754 6,934,593 1.7483 0.25%
2012-02-06 0 4.050 4.040 4.050 4.030 4.050 2,834,000 11,453,020 4.0413 1.750 1.746 1.750 1.741 1.750 6,558,370 1.7463 0.50%
2012-02-03 0 4.030 4.010 4.020 3.990 4.060 2,740,000 10,974,960 4.0055 1.741 1.733 1.737 1.724 1.754 6,340,838 1.7308 -0.49%
2012-02-02 0 4.050 4.040 4.060 4.020 4.070 2,309,000 9,359,070 4.0533 1.750 1.746 1.754 1.737 1.759 5,343,429 1.7515 0.00%
2012-02-01 0 4.050 4.030 4.050 3.960 4.050 4,119,000 16,520,550 4.0108 1.750 1.741 1.750 1.711 1.750 9,532,085 1.7332 2.27%
2012-01-31 0 3.960 3.960 3.990 3.920 4.000 4,436,000 17,640,720 3.9767 1.711 1.711 1.724 1.694 1.728 10,265,678 1.7184 1.54%
2012-01-30 0 3.900 3.900 3.910 3.900 3.930 592,000 2,317,380 3.9145 1.685 1.685 1.690 1.685 1.698 1,369,991 1.6915 0.00%
2012-01-27 0 3.900 3.900 3.910 3.890 3.920 3,841,000 14,984,770 3.9013 1.685 1.685 1.690 1.681 1.694 8,888,744 1.6858 0.00%
2012-01-26 0 3.900 3.900 3.910 3.880 3.930 2,099,000 8,197,455 3.9054 1.685 1.685 1.690 1.677 1.698 4,857,452 1.6876 -0.26%
2012-01-20 0 3.910 3.910 3.920 3.890 3.930 1,632,000 6,376,420 3.9071 1.690 1.690 1.694 1.681 1.698 3,776,733 1.6883 -0.26%
2012-01-19 0 3.920 3.920 3.950 3.910 3.930 2,349,052 9,213,833 3.9224 1.694 1.694 1.707 1.690 1.698 5,436,116 1.6949 0.26%
2012-01-18 0 3.910 3.910 3.920 3.910 3.930 853,000 3,341,730 3.9176 1.690 1.690 1.694 1.690 1.698 1,973,991 1.6929 -0.26%
2012-01-17 0 3.920 3.920 3.930 3.910 3.940 738,000 2,895,380 3.9233 1.694 1.694 1.698 1.690 1.703 1,707,861 1.6953 0.26%
2012-01-16 0 3.910 3.910 3.920 3.900 3.920 1,299,000 5,081,280 3.9117 1.690 1.690 1.694 1.685 1.694 3,006,113 1.6903 -0.51%
2012-01-13 0 3.930 3.920 3.930 3.880 3.940 595,000 2,334,860 3.9241 1.698 1.694 1.698 1.677 1.703 1,376,934 1.6957 0.26%
2012-01-12 0 3.920 3.910 3.920 3.910 3.930 515,000 2,016,770 3.9161 1.694 1.690 1.694 1.690 1.698 1,191,800 1.6922 0.00%
2012-01-11 0 3.920 3.910 3.920 3.880 3.920 585,000 2,284,590 3.9053 1.694 1.690 1.694 1.677 1.694 1,353,792 1.6875 0.77%
2012-01-10 0 3.890 3.890 3.910 3.880 3.910 941,000 3,662,570 3.8922 1.681 1.681 1.690 1.677 1.690 2,177,638 1.6819 -0.26%
2012-01-09 0 3.900 3.900 3.910 3.810 3.910 1,362,000 5,251,100 3.8554 1.685 1.685 1.690 1.646 1.690 3,151,906 1.6660 2.09%
2012-01-06 0 3.820 3.820 3.830 3.800 3.830 363,000 1,386,120 3.8185 1.651 1.651 1.655 1.642 1.655 840,045 1.6501 0.26%
2012-01-05 0 3.810 3.800 3.810 3.790 3.810 526,000 1,997,440 3.7974 1.646 1.642 1.646 1.638 1.646 1,217,256 1.6409 0.53%
2012-01-04 0 3.790 3.790 3.800 3.790 3.820 772,000 2,937,740 3.8054 1.638 1.638 1.642 1.638 1.651 1,786,543 1.6444 -0.79%
2012-01-03 0 3.820 3.820 3.830 3.790 3.830 649,000 2,475,130 3.8138 1.651 1.651 1.655 1.638 1.655 1,501,899 1.6480 0.79%
2011-12-30 0 3.790 3.780 3.790 3.780 3.840 1,796,000 6,853,140 3.8158 1.638 1.633 1.638 1.633 1.659 4,156,257 1.6489 -1.30%
2011-12-29 0 3.840 3.840 3.850 3.790 3.840 2,730,191 10,405,877 3.8114 1.659 1.659 1.664 1.638 1.659 6,318,138 1.6470 1.32%
2011-12-28 0 3.790 3.790 3.800 3.750 3.800 996,000 3,756,220 3.7713 1.638 1.638 1.642 1.620 1.642 2,304,918 1.6297 1.34%
2011-12-23 0 3.740 3.720 3.750 3.710 3.850 1,879,020 7,071,724 3.7635 1.616 1.607 1.620 1.603 1.664 4,348,380 1.6263 0.81%
2011-12-22 0 3.710 3.710 3.730 3.710 3.740 1,361,000 5,070,440 3.7255 1.603 1.603 1.612 1.603 1.616 3,149,591 1.6099 0.00%
2011-12-21 0 3.710 3.700 3.710 3.700 3.730 457,000 1,696,730 3.7128 1.603 1.599 1.603 1.599 1.612 1,057,578 1.6044 0.00%
2011-12-20 0 3.710 3.700 3.710 3.700 3.710 144,000 532,870 3.7005 1.603 1.599 1.603 1.599 1.603 333,241 1.5991 0.27%
2011-12-19 0 3.700 3.690 3.710 3.680 3.720 342,000 1,266,670 3.7037 1.599 1.595 1.603 1.590 1.607 791,448 1.6004 -1.07%
2011-12-16 0 3.740 3.720 3.740 3.710 3.750 850,000 3,171,920 3.7317 1.616 1.607 1.616 1.603 1.620 1,967,048 1.6125 1.08%
2011-12-15 0 3.700 3.680 3.710 3.620 3.720 1,829,000 6,723,450 3.6760 1.599 1.590 1.603 1.564 1.607 4,232,625 1.5885 1.09%
2011-12-14 0 3.660 3.650 3.660 3.630 3.670 195,000 712,930 3.6561 1.582 1.577 1.582 1.569 1.586 451,264 1.5799 0.83%
2011-12-13 0 3.630 3.630 3.650 3.630 3.640 148,000 537,590 3.6324 1.569 1.569 1.577 1.569 1.573 342,498 1.5696 -0.55%
2011-12-12 0 3.650 3.640 3.650 3.630 3.650 558,000 2,032,850 3.6431 1.577 1.573 1.577 1.569 1.577 1,291,309 1.5743 1.11%
2011-12-09 0 3.610 3.610 3.620 3.610 3.650 499,000 1,806,940 3.6211 1.560 1.560 1.564 1.560 1.577 1,154,773 1.5648 -1.10%
2011-12-08 0 3.650 3.630 3.650 3.600 3.660 309,000 1,121,260 3.6287 1.577 1.569 1.577 1.556 1.582 715,080 1.5680 -0.54%
2011-12-07 0 3.670 3.650 3.670 3.630 3.670 651,000 2,377,555 3.6522 1.586 1.577 1.586 1.569 1.586 1,506,528 1.5782 1.10%
2011-12-06 0 3.630 3.620 3.630 3.580 3.630 741,000 2,673,290 3.6077 1.569 1.564 1.569 1.547 1.569 1,714,803 1.5589 0.28%
2011-12-05 0 3.620 3.610 3.620 3.580 3.630 368,644 1,331,176 3.6110 1.564 1.560 1.564 1.547 1.569 853,107 1.5604 0.28%
2011-12-02 0 3.610 3.590 3.610 3.550 3.620 1,325,000 4,752,370 3.5867 1.560 1.551 1.560 1.534 1.564 3,066,281 1.5499 1.69%
2011-12-01 0 3.550 3.530 3.550 3.480 3.580 2,215,000 7,794,250 3.5188 1.534 1.525 1.534 1.504 1.547 5,125,896 1.5206 1.43%
2011-11-30 0 3.500 3.500 3.510 3.480 3.600 2,067,000 7,321,670 3.5422 1.512 1.512 1.517 1.504 1.556 4,783,399 1.5306 -2.23%
2011-11-29 0 3.580 3.560 3.590 3.570 3.630 1,340,000 4,798,830 3.5812 1.547 1.538 1.551 1.543 1.569 3,100,994 1.5475 0.85%
2011-11-28 0 3.550 3.530 3.550 3.540 3.640 1,311,000 4,694,380 3.5808 1.534 1.525 1.534 1.530 1.573 3,033,883 1.5473 -1.11%
2011-11-25 0 3.590 3.590 3.600 3.590 3.620 547,000 1,970,200 3.6018 1.551 1.551 1.556 1.551 1.564 1,265,853 1.5564 -0.55%
2011-11-24 0 3.610 3.600 3.620 3.610 3.650 959,000 3,482,510 3.6314 1.560 1.556 1.564 1.560 1.577 2,219,293 1.5692 0.00%
2011-11-23 0 3.610 3.600 3.610 3.600 3.650 488,000 1,759,630 3.6058 1.560 1.556 1.560 1.556 1.577 1,129,317 1.5581 -0.28%
2011-11-22 0 3.620 3.610 3.620 3.600 3.640 578,000 2,085,230 3.6077 1.564 1.560 1.564 1.556 1.573 1,337,593 1.5589 0.28%
2011-11-21 0 3.610 3.590 3.630 3.610 3.630 44,000 159,000 3.6136 1.560 1.551 1.569 1.560 1.569 101,824 1.5615 0.28%
2011-11-18 0 3.600 3.610 3.630 3.600 3.670 1,169,000 4,240,100 3.6271 1.556 1.560 1.569 1.556 1.586 2,705,270 1.5673 -1.64%
2011-11-17 0 3.660 3.640 3.670 3.630 3.680 353,000 1,290,470 3.6557 1.582 1.573 1.586 1.569 1.590 816,904 1.5797 0.27%
2011-11-16 0 3.650 3.660 3.670 3.640 3.690 1,052,000 3,856,330 3.6657 1.577 1.582 1.586 1.573 1.595 2,434,512 1.5840 -1.08%
2011-11-15 0 3.690 3.680 3.700 3.680 3.710 248,000 916,130 3.6941 1.595 1.590 1.599 1.590 1.603 573,915 1.5963 -1.07%
2011-11-14 0 3.730 3.720 3.730 3.710 3.740 430,000 1,603,970 3.7302 1.612 1.607 1.612 1.603 1.616 995,095 1.6119 0.81%
2011-11-11 0 3.700 3.680 3.710 3.650 3.720 434,000 1,603,330 3.6943 1.599 1.590 1.603 1.577 1.607 1,004,352 1.5964 0.54%
2011-11-10 0 3.680 3.660 3.690 3.650 3.700 820,000 3,014,230 3.6759 1.590 1.582 1.595 1.577 1.599 1,897,623 1.5884 -1.08%
2011-11-09 0 3.720 3.710 3.730 3.680 3.730 972,000 3,610,820 3.7148 1.607 1.603 1.612 1.590 1.612 2,249,378 1.6053 0.81%
2011-11-08 0 3.690 3.690 3.710 3.680 3.700 257,000 949,290 3.6937 1.595 1.595 1.603 1.590 1.599 594,743 1.5961 -0.81%
2011-11-07 0 3.720 3.710 3.730 3.680 3.720 185,000 683,170 3.6928 1.607 1.603 1.612 1.590 1.607 428,122 1.5957 0.81%
2011-11-04 0 3.690 3.680 3.690 3.670 3.700 949,000 3,497,310 3.6853 1.595 1.590 1.595 1.586 1.599 2,196,152 1.5925 0.82%
2011-11-03 0 3.660 3.650 3.660 3.620 3.700 512,000 1,879,770 3.6714 1.582 1.577 1.582 1.564 1.599 1,184,857 1.5865 0.00%
2011-11-02 0 3.660 3.620 3.660 3.570 3.660 1,072,000 3,869,580 3.6097 1.582 1.564 1.582 1.543 1.582 2,480,795 1.5598 0.83%
2011-11-01 0 3.630 3.600 3.630 3.580 3.660 984,000 3,572,830 3.6309 1.569 1.556 1.569 1.547 1.582 2,277,148 1.5690 -0.55%
2011-10-31 0 3.650 3.650 3.680 3.640 3.680 554,000 2,027,610 3.6599 1.577 1.577 1.590 1.573 1.590 1,282,053 1.5815 -0.27%
2011-10-28 0 3.660 3.660 3.710 3.660 3.720 761,000 2,815,560 3.6998 1.582 1.582 1.603 1.582 1.607 1,761,087 1.5988 -0.54%
2011-10-27 0 3.680 3.680 3.690 3.630 3.680 316,000 1,159,750 3.6701 1.590 1.590 1.595 1.569 1.590 731,279 1.5859 0.82%
2011-10-26 0 3.650 3.630 3.650 3.600 3.650 159,000 575,730 3.6209 1.577 1.569 1.577 1.556 1.577 367,954 1.5647 0.00%
2011-10-25 0 3.650 3.640 3.650 3.620 3.670 131,000 476,850 3.6401 1.577 1.573 1.577 1.564 1.586 303,157 1.5729 -0.27%
2011-10-24 0 3.660 3.650 3.660 3.590 3.670 611,000 2,233,000 3.6547 1.582 1.577 1.582 1.551 1.586 1,413,961 1.5793 0.55%
2011-10-21 0 3.640 3.610 3.640 3.580 3.640 174,000 628,510 3.6121 1.573 1.560 1.573 1.547 1.573 402,666 1.5609 1.96%
2011-10-20 0 3.570 3.570 3.590 3.560 3.600 378,000 1,349,310 3.5696 1.543 1.543 1.551 1.538 1.556 874,758 1.5425 -0.28%
2011-10-19 0 3.580 3.580 3.610 3.550 3.600 424,000 1,524,750 3.5961 1.547 1.547 1.560 1.534 1.556 981,210 1.5539 0.56%
2011-10-18 0 3.560 3.550 3.570 3.530 3.600 614,000 2,185,840 3.5600 1.538 1.534 1.543 1.525 1.556 1,420,903 1.5383 -2.20%
2011-10-17 0 3.640 3.630 3.640 3.620 3.650 258,000 936,230 3.6288 1.573 1.569 1.573 1.564 1.577 597,057 1.5681 1.11%
2011-10-14 0 3.600 3.580 3.600 3.500 3.620 669,000 2,403,370 3.5925 1.556 1.547 1.556 1.512 1.564 1,548,183 1.5524 0.00%
2011-10-13 0 3.600 3.600 3.630 3.530 3.630 1,028,000 3,692,660 3.5921 1.556 1.556 1.569 1.525 1.569 2,378,971 1.5522 0.28%
2011-10-12 0 3.590 3.540 3.590 3.450 3.590 1,022,667 3,615,382 3.5352 1.551 1.530 1.551 1.491 1.551 2,366,630 1.5276 1.13%
2011-10-11 0 3.550 3.530 3.550 3.420 3.560 954,573 3,328,239 3.4866 1.534 1.525 1.534 1.478 1.538 2,209,048 1.5066 5.03%
2011-10-10 0 3.380 3.380 3.390 3.350 3.390 633,000 2,133,920 3.3711 1.461 1.461 1.465 1.448 1.465 1,464,872 1.4567 -0.59%
2011-10-07 0 3.400 3.380 3.400 3.360 3.420 1,455,000 4,934,240 3.3912 1.469 1.461 1.469 1.452 1.478 3,367,124 1.4654 0.89%
2011-10-06 0 3.370 3.340 3.370 3.310 3.370 597,000 1,997,490 3.3459 1.456 1.443 1.456 1.430 1.456 1,381,562 1.4458 2.43%
2011-10-04 0 3.290 3.280 3.310 3.290 3.400 1,759,000 5,905,790 3.3575 1.422 1.417 1.430 1.422 1.469 4,070,633 1.4508 -2.37%
2011-10-03 0 3.370 3.350 3.370 3.320 3.430 2,182,000 7,330,350 3.3595 1.456 1.448 1.456 1.435 1.482 5,049,529 1.4517 -2.03%
2011-09-30 0 3.440 3.430 3.440 3.420 3.520 2,776,000 9,576,650 3.4498 1.486 1.482 1.486 1.478 1.521 6,424,148 1.4907 -2.55%
2011-09-28 0 3.530 3.520 3.530 3.440 3.540 1,379,000 4,817,660 3.4936 1.525 1.521 1.525 1.486 1.530 3,191,247 1.5096 1.44%
2011-09-27 0 3.480 3.460 3.480 3.410 3.490 1,299,000 4,476,850 3.4464 1.504 1.495 1.504 1.474 1.508 3,006,113 1.4892 1.75%
2011-09-26 0 3.420 3.420 3.440 3.400 3.550 1,881,000 6,550,010 3.4822 1.478 1.478 1.486 1.469 1.534 4,352,962 1.5047 -2.56%
2011-09-23 0 3.510 3.510 3.520 3.440 3.590 2,769,000 9,632,150 3.4786 1.517 1.517 1.521 1.486 1.551 6,407,949 1.5032 -2.23%
2011-09-22 0 3.590 3.580 3.590 3.570 3.640 2,364,000 8,473,020 3.5842 1.551 1.547 1.551 1.543 1.573 5,470,708 1.5488 -1.64%
2011-09-21 0 3.650 3.630 3.650 3.600 3.650 1,307,000 4,744,750 3.6303 1.577 1.569 1.577 1.556 1.577 3,024,626 1.5687 0.55%
2011-09-20 0 3.630 3.610 3.630 3.550 3.650 2,443,000 8,808,440 3.6056 1.569 1.560 1.569 1.534 1.577 5,653,528 1.5580 -0.55%
2011-09-19 0 3.650 3.620 3.650 3.590 3.650 2,205,000 7,998,470 3.6274 1.577 1.564 1.577 1.551 1.577 5,102,755 1.5675 -0.54%
2011-09-16 0 3.670 3.660 3.680 3.620 3.700 4,644,000 17,019,510 3.6648 1.586 1.582 1.590 1.564 1.599 10,747,026 1.5836 1.66%
2011-09-15 0 3.610 3.610 3.620 3.590 3.670 3,146,000 11,358,620 3.6105 1.560 1.560 1.564 1.551 1.586 7,280,393 1.5602 0.56%
2011-09-14 0 3.590 3.570 3.590 3.400 3.670 3,672,000 13,211,460 3.5979 1.551 1.543 1.551 1.469 1.586 8,497,649 1.5547 -1.10%
2011-09-12 0 3.630 3.610 3.630 3.610 3.700 2,013,000 7,335,930 3.6443 1.569 1.560 1.569 1.560 1.599 4,658,433 1.5748 -2.16%
2011-09-09 0 3.710 3.700 3.710 3.700 3.730 2,049,000 7,606,180 3.7121 1.603 1.599 1.603 1.599 1.612 4,741,744 1.6041 -0.27%
2011-09-08 0 3.720 3.710 3.720 3.700 3.730 795,000 2,953,750 3.7154 1.607 1.603 1.607 1.599 1.612 1,839,769 1.6055 -0.53%
2011-09-07 0 3.740 3.730 3.740 3.700 3.750 1,046,000 3,904,520 3.7328 1.616 1.612 1.616 1.599 1.620 2,420,627 1.6130 1.63%
2011-09-06 0 3.680 3.680 3.690 3.670 3.710 2,019,000 7,446,040 3.6880 1.590 1.590 1.595 1.586 1.603 4,672,318 1.5936 -0.54%
2011-09-05 0 3.700 3.690 3.700 3.700 3.730 821,000 3,046,920 3.7112 1.599 1.595 1.599 1.599 1.612 1,899,937 1.6037 -1.07%
2011-09-02 0 3.740 3.730 3.740 3.730 3.750 1,872,000 6,998,180 3.7383 1.616 1.612 1.616 1.612 1.620 4,332,135 1.6154 0.00%
2011-09-01 0 3.740 3.730 3.740 3.720 3.770 1,065,000 3,988,070 3.7447 1.616 1.612 1.616 1.607 1.629 2,464,596 1.6181 -0.53%
2011-08-31 0 3.760 3.750 3.760 3.740 3.760 192,000 720,820 3.7543 1.625 1.620 1.625 1.616 1.625 444,321 1.6223 0.00%
2011-08-30 0 3.760 3.740 3.770 3.700 3.760 1,649,000 6,176,480 3.7456 1.625 1.616 1.629 1.599 1.625 3,816,074 1.6185 1.62%
2011-08-29 0 3.700 3.690 3.700 3.680 3.700 326,000 1,205,110 3.6967 1.599 1.595 1.599 1.590 1.599 754,421 1.5974 -0.27%
2011-08-26 0 3.710 3.690 3.710 3.670 3.710 1,745,000 6,442,580 3.6920 1.603 1.595 1.603 1.586 1.603 4,038,234 1.5954 0.82%
2011-08-25 0 3.680 3.680 3.690 3.650 3.720 1,042,000 3,848,530 3.6934 1.590 1.590 1.595 1.577 1.607 2,411,370 1.5960 1.10%
2011-08-24 0 3.640 3.630 3.640 3.630 3.660 2,259,000 8,229,626 3.6430 1.573 1.569 1.573 1.569 1.582 5,227,720 1.5742 0.28%
2011-08-23 0 3.630 3.620 3.630 3.510 3.640 4,408,000 15,881,140 3.6028 1.569 1.564 1.569 1.517 1.573 10,200,881 1.5568 0.83%
2011-08-22 0 3.600 3.590 3.600 3.570 3.680 1,944,000 7,017,490 3.6098 1.556 1.551 1.556 1.543 1.590 4,498,755 1.5599 -1.37%
2011-08-19 0 3.650 3.630 3.660 3.620 3.740 3,182,000 11,726,830 3.6854 1.577 1.569 1.582 1.564 1.616 7,363,703 1.5925 -1.88%
2011-08-18 0 3.720 3.710 3.730 3.710 3.750 503,000 1,873,360 3.7244 1.607 1.603 1.612 1.603 1.620 1,164,030 1.6094 -0.53%
2011-08-17 0 3.740 3.730 3.740 3.740 3.770 952,000 3,570,560 3.7506 1.616 1.612 1.616 1.616 1.629 2,203,094 1.6207 0.27%
2011-08-16 0 3.730 3.730 3.750 3.730 3.800 957,000 3,602,500 3.7644 1.612 1.612 1.620 1.612 1.642 2,214,665 1.6267 -1.06%
2011-08-15 0 3.770 3.760 3.780 3.730 3.790 939,000 3,535,170 3.7648 1.629 1.625 1.633 1.612 1.638 2,173,010 1.6269 1.34%
2011-08-12 0 3.720 3.720 3.730 3.690 3.760 813,000 3,031,130 3.7283 1.607 1.607 1.612 1.595 1.625 1,881,424 1.6111 1.36%
2011-08-11 0 3.670 3.650 3.670 3.640 3.700 2,603,000 9,553,900 3.6703 1.586 1.577 1.586 1.573 1.599 6,023,796 1.5860 -1.87%
2011-08-10 0 3.740 3.730 3.740 3.710 3.800 3,339,000 12,581,240 3.7680 1.616 1.612 1.616 1.603 1.642 7,727,029 1.6282 1.91%
2011-08-09 0 3.670 3.670 3.680 3.610 3.740 1,744,000 6,404,410 3.6723 1.586 1.586 1.590 1.560 1.616 4,035,920 1.5869 -3.17%
2011-08-08 0 3.790 3.780 3.790 3.640 3.800 3,970,000 14,767,570 3.7198 1.638 1.633 1.638 1.573 1.642 9,187,273 1.6074 -1.04%
2011-08-05 0 3.830 3.810 3.830 3.800 3.870 2,897,000 11,100,290 3.8316 1.655 1.646 1.655 1.642 1.672 6,704,163 1.6557 -2.54%
2011-08-04 0 3.930 3.910 3.930 3.900 3.930 1,198,000 4,690,940 3.9156 1.698 1.690 1.698 1.685 1.698 2,772,381 1.6920 0.00%
2011-08-03 0 3.930 3.920 3.930 3.910 3.980 1,893,000 7,458,145 3.9399 1.698 1.694 1.698 1.690 1.720 4,380,732 1.7025 -1.31%
2011-08-02 0 4.110 4.100 4.110 4.090 4.120 2,962,000 12,155,132 4.1037 1.721 1.717 1.721 1.712 1.725 7,074,923 1.7181 0.00%
2011-08-01 0 4.110 4.100 4.120 4.090 4.120 2,837,000 11,654,590 4.1081 1.721 1.717 1.725 1.712 1.725 6,776,353 1.7199 0.74%
2011-07-29 0 4.080 4.080 4.090 4.070 4.100 1,914,450 7,821,485 4.0855 1.708 1.708 1.712 1.704 1.717 4,572,784 1.7104 0.00%
2011-07-28 0 4.080 4.070 4.080 4.040 4.080 2,898,000 11,778,370 4.0643 1.708 1.704 1.708 1.691 1.708 6,922,055 1.7016 0.00%
2011-07-27 0 4.080 4.060 4.080 4.060 4.080 1,342,000 5,463,260 4.0710 1.708 1.700 1.708 1.700 1.708 3,205,451 1.7044 0.00%
2011-07-26 0 4.080 4.070 4.080 4.050 4.080 1,871,000 7,607,070 4.0658 1.708 1.704 1.708 1.696 1.708 4,469,001 1.7022 0.74%
2011-07-25 0 4.050 4.040 4.050 4.030 4.050 1,204,000 4,871,380 4.0460 1.696 1.691 1.696 1.687 1.696 2,875,830 1.6939 1.25%
2011-07-22 0 4.000 4.000 4.020 3.990 4.020 963,000 3,858,720 4.0070 1.675 1.675 1.683 1.670 1.683 2,300,186 1.6776 0.00%
2011-07-21 0 4.000 3.990 4.000 3.940 4.000 864,000 3,431,600 3.9718 1.675 1.670 1.675 1.650 1.675 2,063,718 1.6628 1.27%
2011-07-20 0 3.950 3.940 3.950 3.920 3.950 442,000 1,741,230 3.9394 1.654 1.650 1.654 1.641 1.654 1,055,745 1.6493 0.25%
2011-07-19 0 3.940 3.920 3.940 3.910 3.950 640,893 2,518,286 3.9293 1.650 1.641 1.650 1.637 1.654 1,530,813 1.6451 0.25%
2011-07-18 0 3.930 3.920 3.930 3.900 3.930 320,000 1,253,290 3.9165 1.645 1.641 1.645 1.633 1.645 764,340 1.6397 0.51%
2011-07-15 0 3.910 3.900 3.910 3.900 3.930 371,000 1,451,010 3.9111 1.637 1.633 1.637 1.633 1.645 886,157 1.6374 -0.26%
2011-07-14 0 3.920 3.920 3.930 3.920 3.930 387,000 1,517,640 3.9216 1.641 1.641 1.645 1.641 1.645 924,374 1.6418 0.26%
2011-07-13 0 3.910 3.900 3.910 3.880 3.910 468,000 1,826,630 3.9031 1.637 1.633 1.637 1.624 1.637 1,117,847 1.6341 0.26%
2011-07-12 0 3.900 3.900 3.910 3.880 3.950 615,811 2,405,353 3.9060 1.633 1.633 1.637 1.624 1.654 1,470,903 1.6353 -1.02%
2011-07-11 0 3.940 3.920 3.950 3.930 3.960 780,000 3,077,500 3.9455 1.650 1.641 1.654 1.645 1.658 1,863,079 1.6518 0.00%
2011-07-08 0 3.940 3.940 3.950 3.930 3.950 785,000 3,092,750 3.9398 1.650 1.650 1.654 1.645 1.654 1,875,022 1.6494 0.25%
2011-07-07 0 3.930 3.930 3.940 3.910 3.940 481,000 1,889,360 3.9280 1.645 1.645 1.650 1.637 1.650 1,148,899 1.6445 0.51%
2011-07-06 0 3.910 3.900 3.910 3.890 3.920 527,000 2,059,400 3.9078 1.637 1.633 1.637 1.629 1.641 1,258,773 1.6360 0.26%
2011-07-05 0 3.900 3.890 3.910 3.870 3.920 1,258,000 4,911,740 3.9044 1.633 1.629 1.637 1.620 1.641 3,004,812 1.6346 0.26%
2011-07-04 0 3.890 3.880 3.890 3.860 3.920 1,711,000 6,645,840 3.8842 1.629 1.624 1.629 1.616 1.641 4,086,831 1.6262 1.04%
2011-06-30 0 3.850 3.830 3.850 3.820 3.870 1,024,000 3,942,320 3.8499 1.612 1.603 1.612 1.599 1.620 2,445,888 1.6118 0.52%
2011-06-29 0 3.830 3.830 3.850 3.820 3.850 570,570 2,187,768 3.8344 1.603 1.603 1.612 1.599 1.612 1,362,842 1.6053 0.52%
2011-06-28 0 3.810 3.810 3.830 3.810 3.830 496,000 1,895,140 3.8208 1.595 1.595 1.603 1.595 1.603 1,184,727 1.5996 0.00%
2011-06-27 0 3.810 3.810 3.820 3.790 3.810 425,700 1,616,740 3.7978 1.595 1.595 1.599 1.587 1.595 1,016,811 1.5900 0.26%
2011-06-24 0 3.800 3.790 3.800 3.770 3.800 638,000 2,423,650 3.7988 1.591 1.587 1.591 1.578 1.591 1,523,903 1.5904 0.53%
2011-06-23 0 3.780 3.770 3.780 3.770 3.790 567,000 2,142,490 3.7786 1.583 1.578 1.583 1.578 1.587 1,354,315 1.5820 -0.26%
2011-06-22 0 3.790 3.780 3.790 3.780 3.830 525,000 1,995,370 3.8007 1.587 1.583 1.587 1.583 1.603 1,253,995 1.5912 0.26%
2011-06-21 0 3.780 3.780 3.790 3.780 3.800 754,000 2,853,350 3.7843 1.583 1.583 1.587 1.583 1.591 1,800,976 1.5843 0.27%
2011-06-20 0 3.770 3.770 3.780 3.770 3.830 1,516,000 5,764,650 3.8025 1.578 1.578 1.583 1.578 1.603 3,621,061 1.5920 -1.57%
2011-06-17 0 3.830 3.820 3.830 3.820 3.870 1,646,000 6,320,860 3.8401 1.603 1.599 1.603 1.599 1.620 3,931,574 1.6077 -0.52%
2011-06-16 0 3.850 3.840 3.850 3.830 3.870 1,406,000 5,411,180 3.8486 1.612 1.608 1.612 1.603 1.620 3,358,319 1.6113 -0.26%
2011-06-15 0 3.860 3.850 3.860 3.850 3.880 609,000 2,349,010 3.8572 1.616 1.612 1.616 1.612 1.624 1,454,635 1.6148 0.26%
2011-06-14 0 3.850 3.840 3.860 3.840 3.860 764,000 2,941,450 3.8501 1.612 1.608 1.616 1.608 1.616 1,824,862 1.6119 0.26%
2011-06-13 0 3.840 3.840 3.860 3.830 3.850 1,107,000 4,245,850 3.8355 1.608 1.608 1.616 1.603 1.612 2,644,139 1.6058 -0.26%
2011-06-10 0 3.850 3.840 3.850 3.840 3.870 928,000 3,571,830 3.8490 1.612 1.608 1.612 1.608 1.620 2,216,586 1.6114 0.00%
2011-06-09 0 3.850 3.840 3.850 3.840 3.860 1,464,000 5,632,660 3.8474 1.612 1.608 1.612 1.608 1.616 3,496,856 1.6108 0.00%
2011-06-08 0 3.850 3.840 3.850 3.840 3.850 1,459,000 5,616,210 3.8494 1.612 1.608 1.612 1.608 1.612 3,484,913 1.6116 0.00%
2011-06-07 0 3.850 3.850 3.860 3.840 3.880 1,963,000 7,556,680 3.8496 1.612 1.612 1.616 1.608 1.624 4,688,749 1.6117 0.26%
2011-06-03 0 3.840 3.840 3.850 3.840 3.860 1,166,000 4,488,730 3.8497 1.608 1.608 1.612 1.608 1.616 2,785,064 1.6117 -0.26%
2011-06-02 0 3.850 3.840 3.850 3.840 3.860 2,549,000 9,800,110 3.8447 1.612 1.608 1.612 1.608 1.616 6,088,447 1.6096 -0.26%
2011-06-01 0 3.860 3.840 3.860 3.850 3.870 7,780,100 29,988,440 3.8545 1.616 1.608 1.616 1.612 1.620 18,583,258 1.6137 -0.26%
2011-05-31 0 3.870 3.860 3.870 3.860 3.880 6,025,000 23,309,470 3.8688 1.620 1.616 1.620 1.616 1.624 14,391,091 1.6197 0.00%
2011-05-30 0 3.870 3.860 3.870 3.860 3.870 1,255,000 4,851,400 3.8657 1.620 1.616 1.620 1.616 1.620 2,997,646 1.6184 0.26%
2011-05-27 0 3.860 3.860 3.870 3.860 3.870 579,000 2,238,320 3.8658 1.616 1.616 1.620 1.616 1.620 1,382,978 1.6185 -0.26%
2011-05-26 0 3.870 3.860 3.870 3.860 3.870 2,049,000 7,875,650 3.8437 1.620 1.616 1.620 1.616 1.620 4,894,165 1.6092 0.52%
2011-05-25 0 3.850 3.850 3.870 3.850 3.870 713,000 2,752,300 3.8602 1.612 1.612 1.620 1.612 1.620 1,703,045 1.6161 -0.26%
2011-05-24 0 3.860 3.860 3.870 3.850 3.870 560,000 2,161,710 3.8602 1.616 1.616 1.620 1.612 1.620 1,337,595 1.6161 0.26%
2011-05-23 0 3.850 3.850 3.860 3.850 3.880 1,408,000 5,436,160 3.8609 1.612 1.612 1.616 1.612 1.624 3,363,096 1.6164 -0.52%
2011-05-20 0 3.870 3.860 3.870 3.870 3.880 2,139,000 8,290,830 3.8760 1.620 1.616 1.620 1.620 1.624 5,109,136 1.6227 -0.51%
2011-05-19 0 3.890 3.880 3.890 3.870 3.910 1,177,000 4,573,860 3.8860 1.629 1.624 1.629 1.620 1.637 2,811,338 1.6269 -0.26%
2011-05-18 0 3.900 3.880 3.900 3.880 3.910 1,167,000 4,541,140 3.8913 1.633 1.624 1.633 1.624 1.637 2,787,453 1.6291 0.52%
2011-05-17 0 3.880 3.870 3.890 3.870 3.890 304,000 1,179,330 3.8794 1.624 1.620 1.629 1.620 1.629 726,123 1.6241 -0.26%
2011-05-16 0 3.890 3.890 3.900 3.880 3.910 689,200 2,683,198 3.8932 1.629 1.629 1.633 1.624 1.637 1,646,197 1.6299 0.00%
2011-05-13 0 3.890 3.890 3.900 3.880 3.900 536,000 2,085,080 3.8901 1.629 1.629 1.633 1.624 1.633 1,280,270 1.6286 0.00%
2011-05-12 0 3.890 3.890 3.900 3.890 3.910 576,000 2,246,440 3.9001 1.629 1.629 1.633 1.629 1.637 1,375,812 1.6328 -0.26%
2011-05-11 0 3.900 3.890 3.910 3.880 3.940 651,000 2,540,960 3.9032 1.633 1.629 1.637 1.624 1.650 1,554,954 1.6341 1.04%
2011-05-09 0 3.860 3.860 3.880 3.860 3.880 342,000 1,322,380 3.8666 1.616 1.616 1.624 1.616 1.624 816,888 1.6188 0.26%
2011-05-06 0 3.850 3.850 3.860 3.840 3.870 701,000 2,704,360 3.8579 1.612 1.612 1.616 1.608 1.620 1,674,383 1.6151 0.00%
2011-05-05 0 3.850 3.850 3.860 3.850 3.870 2,888,000 11,140,740 3.8576 1.612 1.612 1.616 1.612 1.620 6,898,169 1.6150 -0.52%
2011-05-04 0 3.870 3.870 3.880 3.860 3.900 1,648,000 6,395,560 3.8808 1.620 1.620 1.624 1.616 1.633 3,936,352 1.6247 -0.26%
2011-05-03 0 3.880 3.870 3.890 3.870 3.890 591,000 2,293,370 3.8805 1.624 1.620 1.629 1.620 1.629 1,411,641 1.6246 0.26%
2011-04-29 0 3.870 3.870 3.880 3.870 3.890 844,000 3,273,490 3.8785 1.620 1.620 1.624 1.620 1.629 2,015,947 1.6238 -0.26%
2011-04-28 0 3.880 3.870 3.880 3.870 3.880 850,000 3,292,070 3.8730 1.624 1.620 1.624 1.620 1.624 2,030,278 1.6215 0.00%
2011-04-27 0 3.880 3.880 3.890 3.880 3.900 1,261,000 4,903,650 3.8887 1.624 1.624 1.629 1.624 1.633 3,011,978 1.6280 0.00%
2011-04-26 0 3.880 3.880 3.900 3.880 3.900 424,000 1,649,280 3.8898 1.624 1.624 1.633 1.624 1.633 1,012,751 1.6285 -0.51%
2011-04-21 0 3.900 3.890 3.900 3.890 3.900 816,000 3,176,620 3.8929 1.633 1.629 1.633 1.629 1.633 1,949,067 1.6298 0.52%
2011-04-20 0 3.880 3.880 3.890 3.870 3.900 668,000 2,591,720 3.8798 1.624 1.624 1.629 1.620 1.633 1,595,560 1.6243 0.52%
2011-04-19 0 3.860 3.860 3.870 3.860 3.870 779,000 3,010,780 3.8649 1.616 1.616 1.620 1.616 1.620 1,860,690 1.6181 -0.26%
2011-04-18 0 3.870 3.870 3.880 3.870 3.890 848,000 3,289,210 3.8788 1.620 1.620 1.624 1.620 1.629 2,025,501 1.6239 -0.26%
2011-04-15 0 3.880 3.880 3.890 3.860 3.900 557,000 2,163,740 3.8846 1.624 1.624 1.629 1.616 1.633 1,330,429 1.6263 0.26%
2011-04-14 0 3.870 3.860 3.880 3.860 3.890 2,092,000 8,097,450 3.8707 1.620 1.616 1.624 1.616 1.629 4,996,873 1.6205 -0.51%
2011-04-13 0 3.890 3.880 3.890 3.870 3.890 930,900 3,612,748 3.8809 1.629 1.624 1.629 1.620 1.629 2,223,513 1.6248 0.26%
2011-04-12 0 3.880 3.870 3.880 3.870 3.890 1,038,000 4,027,380 3.8799 1.624 1.620 1.624 1.620 1.629 2,479,328 1.6244 -0.51%
2011-04-11 0 3.900 3.890 3.900 3.890 3.910 1,666,000 6,493,420 3.8976 1.633 1.629 1.633 1.629 1.637 3,979,346 1.6318 0.00%
2011-04-08 0 3.900 3.890 3.900 3.850 3.910 4,700,000 18,240,860 3.8810 1.633 1.629 1.633 1.612 1.637 11,226,245 1.6248 0.00%
2011-04-07 0 3.900 3.890 3.900 3.890 3.930 4,296,000 16,757,650 3.9008 1.633 1.629 1.633 1.629 1.645 10,261,266 1.6331 -0.26%
2011-04-06 0 3.910 3.910 3.930 3.910 3.950 3,891,000 15,288,230 3.9291 1.637 1.637 1.645 1.637 1.654 9,293,898 1.6450 -0.76%
2011-04-04 0 3.940 3.930 3.940 3.940 3.960 1,498,000 5,912,070 3.9466 1.650 1.645 1.650 1.650 1.658 3,578,067 1.6523 0.25%
2011-04-01 0 3.930 3.910 3.930 3.920 3.970 961,000 3,785,170 3.9388 1.645 1.637 1.645 1.641 1.662 2,295,409 1.6490 0.26%
2011-03-31 0 3.920 3.910 3.920 3.880 3.990 683,000 2,678,150 3.9212 1.641 1.637 1.641 1.624 1.670 1,631,388 1.6416 0.77%
2011-03-30 0 3.890 3.870 3.880 3.870 3.900 393,000 1,525,350 3.8813 1.629 1.620 1.624 1.620 1.633 938,705 1.6250 0.52%
2011-03-29 0 3.870 3.870 3.880 3.860 3.900 615,000 2,385,820 3.8794 1.620 1.620 1.624 1.616 1.633 1,468,966 1.6241 -0.26%
2011-03-28 0 3.880 3.870 3.880 3.860 3.880 719,000 2,783,630 3.8715 1.624 1.620 1.624 1.616 1.624 1,717,377 1.6209 0.00%
2011-03-25 0 3.880 3.880 3.890 3.880 3.910 573,000 2,231,108 3.8937 1.624 1.624 1.629 1.624 1.637 1,368,646 1.6302 0.26%
2011-03-24 0 3.870 3.870 3.890 3.870 3.900 1,337,000 5,191,450 3.8829 1.620 1.620 1.629 1.620 1.633 3,193,508 1.6256 -0.51%
2011-03-23 0 3.890 3.880 3.890 3.880 3.890 854,000 3,319,500 3.8870 1.629 1.624 1.629 1.624 1.629 2,039,833 1.6273 0.26%
2011-03-22 0 3.880 3.880 3.890 3.870 3.920 3,519,000 13,673,800 3.8857 1.624 1.624 1.629 1.620 1.641 8,405,353 1.6268 -1.02%
2011-03-21 0 3.920 3.900 3.920 3.880 3.950 1,687,000 6,609,170 3.9177 1.641 1.633 1.641 1.624 1.654 4,029,505 1.6402 0.26%
2011-03-18 0 3.910 3.910 3.930 3.910 3.960 750,000 2,942,040 3.9227 1.637 1.637 1.645 1.637 1.658 1,791,422 1.6423 0.26%
2011-03-17 0 3.900 3.900 3.910 3.900 3.940 862,000 3,377,440 3.9181 1.633 1.633 1.637 1.633 1.650 2,058,941 1.6404 -1.02%
2011-03-16 0 3.940 3.940 3.970 3.920 4.000 592,000 2,342,010 3.9561 1.650 1.650 1.662 1.641 1.675 1,414,029 1.6563 0.25%
2011-03-15 0 3.930 3.930 3.950 3.920 3.980 1,307,000 5,150,180 3.9405 1.645 1.645 1.654 1.641 1.666 3,121,852 1.6497 -1.01%
2011-03-14 0 3.970 3.970 3.980 3.970 4.010 401,000 1,598,060 3.9852 1.662 1.662 1.666 1.662 1.679 957,814 1.6684 -0.50%
2011-03-11 0 3.990 3.980 3.990 3.980 4.030 625,000 2,503,870 4.0062 1.670 1.666 1.670 1.666 1.687 1,492,852 1.6772 -0.75%
2011-03-10 0 4.020 4.020 4.030 4.020 4.040 866,000 3,493,380 4.0339 1.683 1.683 1.687 1.683 1.691 2,068,495 1.6889 -0.50%
2011-03-09 0 4.040 4.040 4.070 4.040 4.070 341,000 1,382,580 4.0545 1.691 1.691 1.704 1.691 1.704 814,500 1.6975 -0.74%
2011-03-08 0 4.070 4.060 4.070 4.030 4.070 705,000 2,856,100 4.0512 1.704 1.700 1.704 1.687 1.704 1,683,937 1.6961 1.50%
2011-03-07 0 4.010 4.010 4.020 3.990 4.020 488,000 1,954,860 4.0059 1.679 1.679 1.683 1.670 1.683 1,165,619 1.6771 0.50%
2011-03-04 0 3.990 3.980 4.000 3.960 4.000 682,000 2,721,430 3.9904 1.670 1.666 1.675 1.658 1.675 1,629,000 1.6706 0.76%
2011-03-03 0 3.960 3.950 3.960 3.950 3.970 1,636,000 6,480,230 3.9610 1.658 1.654 1.658 1.654 1.662 3,907,689 1.6583 0.00%
2011-03-02 0 3.960 3.950 3.960 3.930 3.960 888,360 3,506,032 3.9466 1.658 1.654 1.658 1.645 1.658 2,121,904 1.6523 0.00%
2011-03-01 0 3.960 3.950 3.960 3.940 3.960 1,212,000 4,793,950 3.9554 1.658 1.654 1.658 1.650 1.658 2,894,938 1.6560 0.00%
2011-02-28 0 3.960 3.960 3.970 3.930 3.990 976,000 3,864,060 3.9591 1.658 1.658 1.662 1.645 1.670 2,331,237 1.6575 -0.75%
2011-02-25 0 3.990 3.970 3.990 3.950 3.990 497,000 1,974,360 3.9726 1.670 1.662 1.670 1.654 1.670 1,187,116 1.6632 1.27%
2011-02-24 0 3.940 3.940 3.950 3.930 4.030 1,342,000 5,342,170 3.9808 1.650 1.650 1.654 1.645 1.687 3,205,451 1.6666 -2.23%
2011-02-23 0 4.030 4.020 4.030 4.010 4.040 753,000 3,027,770 4.0209 1.687 1.683 1.687 1.679 1.691 1,798,588 1.6834 -0.49%
2011-02-22 0 4.050 4.040 4.060 4.040 4.080 699,000 2,831,580 4.0509 1.696 1.691 1.700 1.691 1.708 1,669,605 1.6960 -0.98%
2011-02-21 0 4.090 4.070 4.090 4.070 4.100 688,000 2,808,330 4.0819 1.712 1.704 1.712 1.704 1.717 1,643,331 1.7089 0.00%
2011-02-18 0 4.090 4.080 4.100 4.060 4.100 806,000 3,294,820 4.0879 1.712 1.708 1.717 1.700 1.717 1,925,182 1.7114 0.49%
2011-02-17 0 4.070 4.060 4.070 4.060 4.070 451,000 1,835,040 4.0688 1.704 1.700 1.704 1.700 1.704 1,077,242 1.7035 0.00%
2011-02-16 0 4.070 4.050 4.070 4.050 4.070 997,000 4,047,890 4.0601 1.704 1.696 1.704 1.696 1.704 2,381,397 1.6998 0.00%
2011-02-15 0 4.070 4.060 4.080 4.070 4.080 603,000 2,456,690 4.0741 1.704 1.700 1.708 1.704 1.708 1,440,303 1.7057 0.00%
2011-02-14 0 4.070 4.070 4.080 4.030 4.070 1,070,000 4,334,730 4.0511 1.704 1.704 1.708 1.687 1.704 2,555,762 1.6961 0.25%
2011-02-11 0 4.060 4.060 4.070 4.030 4.080 1,616,000 6,560,310 4.0596 1.700 1.700 1.704 1.687 1.708 3,859,918 1.6996 -0.73%
2011-02-10 0 4.090 4.070 4.090 4.070 4.090 2,017,600 8,227,792 4.0780 1.712 1.704 1.712 1.704 1.712 4,819,164 1.7073 0.25%
2011-02-09 0 4.080 4.080 4.090 4.080 4.110 1,886,000 7,719,740 4.0932 1.708 1.708 1.712 1.708 1.721 4,504,829 1.7137 -0.24%
2011-02-08 0 4.090 4.090 4.100 4.080 4.130 376,000 1,539,400 4.0941 1.712 1.712 1.717 1.708 1.729 898,100 1.7141 0.26%
2011-02-07 0 4.200 4.190 4.210 4.190 4.230 1,745,000 7,331,660 4.2015 1.708 1.704 1.712 1.704 1.720 4,291,473 1.7084 0.00%
2011-02-02 0 4.200 4.190 4.200 4.190 4.200 896,000 3,758,810 4.1951 1.708 1.704 1.708 1.704 1.708 2,203,530 1.7058 0.48%
2011-02-01 0 4.180 4.170 4.180 4.160 4.180 691,000 2,881,690 4.1703 1.700 1.696 1.700 1.692 1.700 1,699,374 1.6957 0.24%
2011-01-31 0 4.170 4.150 4.170 4.150 4.190 925,000 3,857,360 4.1701 1.696 1.687 1.696 1.687 1.704 2,274,850 1.6957 0.48%
2011-01-28 0 4.150 4.150 4.180 4.150 4.210 2,020,000 8,444,340 4.1804 1.687 1.687 1.700 1.687 1.712 4,967,780 1.6998 -0.24%
2011-01-27 0 4.160 4.160 4.170 4.150 4.200 1,916,000 8,001,180 4.1760 1.692 1.692 1.696 1.687 1.708 4,712,013 1.6980 0.73%
2011-01-26 0 4.130 4.120 4.150 4.090 4.150 2,535,000 10,457,410 4.1252 1.679 1.675 1.687 1.663 1.687 6,234,318 1.6774 1.23%
2011-01-25 0 4.080 4.070 4.100 4.070 4.100 702,000 2,867,180 4.0843 1.659 1.655 1.667 1.655 1.667 1,726,426 1.6608 0.25%
2011-01-24 0 4.070 4.070 4.080 4.070 4.090 368,000 1,501,640 4.0805 1.655 1.655 1.659 1.655 1.663 905,021 1.6592 0.00%
2011-01-21 0 4.070 4.060 4.090 4.070 4.100 938,000 3,830,600 4.0838 1.655 1.651 1.663 1.655 1.667 2,306,820 1.6606 -0.49%
2011-01-20 0 4.090 4.090 4.100 4.090 4.110 478,000 1,960,850 4.1022 1.663 1.663 1.667 1.663 1.671 1,175,544 1.6680 -0.24%
2011-01-19 0 4.100 4.090 4.100 4.080 4.100 463,000 1,893,130 4.0888 1.667 1.663 1.667 1.659 1.667 1,138,654 1.6626 0.00%
2011-01-18 0 4.100 4.090 4.100 4.080 4.100 423,000 1,731,830 4.0942 1.667 1.663 1.667 1.659 1.667 1,040,283 1.6648 0.00%
2011-01-17 0 4.100 4.090 4.100 4.080 4.110 1,008,000 4,123,380 4.0907 1.667 1.663 1.667 1.659 1.671 2,478,971 1.6633 0.49%
2011-01-14 0 4.080 4.070 4.080 4.080 4.110 1,404,000 5,753,380 4.0978 1.659 1.655 1.659 1.659 1.671 3,452,853 1.6663 -0.49%
2011-01-13 0 4.100 4.090 4.100 4.090 4.110 1,457,000 5,973,990 4.1002 1.667 1.663 1.667 1.663 1.671 3,583,196 1.6672 0.24%
2011-01-12 0 4.090 4.090 4.110 4.090 4.120 597,000 2,450,650 4.1049 1.663 1.663 1.671 1.663 1.675 1,468,200 1.6692 -0.24%
2011-01-11 0 4.100 4.090 4.110 4.060 4.110 660,000 2,697,620 4.0873 1.667 1.663 1.671 1.651 1.671 1,623,136 1.6620 0.49%
2011-01-10 0 4.080 4.060 4.080 4.050 4.080 771,000 3,133,630 4.0644 1.659 1.651 1.659 1.647 1.659 1,896,118 1.6527 0.49%
2011-01-07 0 4.060 4.050 4.060 4.050 4.070 398,000 1,614,880 4.0575 1.651 1.647 1.651 1.647 1.655 978,800 1.6499 0.25%
2011-01-06 0 4.050 4.040 4.050 4.040 4.060 983,000 3,979,750 4.0486 1.647 1.643 1.647 1.643 1.651 2,417,489 1.6462 0.25%
2011-01-05 0 4.040 4.020 4.040 4.030 4.040 903,000 3,640,350 4.0314 1.643 1.635 1.643 1.639 1.643 2,220,745 1.6392 0.00%
2011-01-04 0 4.040 4.030 4.040 4.000 4.050 1,177,000 4,738,600 4.0260 1.643 1.639 1.643 1.626 1.647 2,894,592 1.6371 0.25%
2011-01-03 0 4.030 4.020 4.030 4.010 4.030 585,000 2,354,130 4.0242 1.639 1.635 1.639 1.631 1.639 1,438,689 1.6363 0.50%
2010-12-31 0 4.010 4.010 4.020 4.000 4.020 592,000 2,373,420 4.0092 1.631 1.631 1.635 1.626 1.635 1,455,904 1.6302 0.25%
2010-12-30 0 4.000 4.000 4.010 3.990 4.020 1,585,000 6,345,040 4.0032 1.626 1.626 1.631 1.622 1.635 3,897,986 1.6278 0.50%
2010-12-29 0 3.980 3.970 3.980 3.970 3.980 147,000 583,640 3.9703 1.618 1.614 1.618 1.614 1.618 361,517 1.6144 0.25%
2010-12-28 0 3.970 3.970 3.980 3.960 3.980 220,000 873,430 3.9701 1.614 1.614 1.618 1.610 1.618 541,045 1.6143 -0.25%
2010-12-24 0 3.980 3.970 3.980 3.970 3.980 126,000 500,630 3.9733 1.618 1.614 1.618 1.614 1.618 309,871 1.6156 0.00%
2010-12-23 0 3.980 3.970 3.980 3.980 3.990 508,000 2,022,110 3.9805 1.618 1.614 1.618 1.618 1.622 1,249,323 1.6186 0.00%
2010-12-22 0 3.980 3.970 3.980 3.960 3.980 422,000 1,676,370 3.9724 1.618 1.614 1.618 1.610 1.618 1,037,823 1.6153 0.00%
2010-12-21 0 3.980 3.970 3.980 3.960 3.980 488,000 1,940,660 3.9768 1.618 1.614 1.618 1.610 1.618 1,200,137 1.6170 0.76%
2010-12-20 0 3.950 3.940 3.950 3.940 3.980 435,000 1,719,500 3.9529 1.606 1.602 1.606 1.602 1.618 1,069,794 1.6073 -0.50%
2010-12-17 0 3.970 3.960 3.970 3.960 3.990 439,000 1,744,340 3.9734 1.614 1.610 1.614 1.610 1.622 1,079,631 1.6157 0.51%
2010-12-16 0 3.950 3.950 3.970 3.950 3.970 563,000 2,228,520 3.9583 1.606 1.606 1.614 1.606 1.614 1,384,584 1.6095 -1.00%
2010-12-15 0 3.990 3.980 3.990 3.970 3.990 898,000 3,575,890 3.9821 1.622 1.618 1.622 1.614 1.622 2,208,449 1.6192 0.50%
2010-12-14 0 3.970 3.950 3.970 3.950 3.970 1,546,000 6,108,150 3.9509 1.614 1.606 1.614 1.606 1.614 3,802,073 1.6065 0.51%
2010-12-13 0 3.950 3.940 3.960 3.940 3.960 1,431,000 5,654,820 3.9517 1.606 1.602 1.610 1.602 1.610 3,519,254 1.6068 0.00%
2010-12-10 0 3.950 3.940 3.950 3.930 3.950 265,000 1,043,210 3.9366 1.606 1.602 1.606 1.598 1.606 651,714 1.6007 0.51%
2010-12-09 0 3.930 3.930 3.940 3.910 3.970 1,698,000 6,673,990 3.9305 1.598 1.598 1.602 1.590 1.614 4,175,886 1.5982 -0.51%
2010-12-08 0 3.950 3.930 3.950 3.930 3.960 1,944,500 7,672,500 3.9457 1.606 1.598 1.606 1.598 1.610 4,782,103 1.6044 0.00%
2010-12-07 0 3.950 3.940 3.950 3.930 3.990 1,604,000 6,340,150 3.9527 1.606 1.602 1.606 1.598 1.622 3,944,712 1.6073 -0.50%
2010-12-06 0 3.970 3.960 3.990 3.960 4.000 844,000 3,353,670 3.9735 1.614 1.610 1.622 1.610 1.626 2,075,647 1.6157 -0.50%
2010-12-03 0 3.990 3.960 3.990 3.960 4.000 1,349,000 5,358,330 3.9721 1.622 1.610 1.622 1.610 1.626 3,317,591 1.6151 0.00%
2010-12-02 0 3.990 3.980 3.990 3.980 4.000 511,000 2,037,920 3.9881 1.622 1.618 1.622 1.618 1.626 1,256,701 1.6216 0.25%
2010-12-01 0 3.980 3.970 3.980 3.960 4.000 1,337,000 5,312,840 3.9737 1.618 1.614 1.618 1.610 1.626 3,288,080 1.6158 -0.50%
2010-11-30 0 4.000 3.990 4.000 3.990 4.000 488,000 1,949,180 3.9942 1.626 1.622 1.626 1.622 1.626 1,200,137 1.6241 0.00%
2010-11-29 0 4.000 3.990 4.000 3.980 4.000 447,000 1,785,670 3.9948 1.626 1.622 1.626 1.618 1.626 1,099,306 1.6244 0.25%
2010-11-26 0 3.990 3.980 3.990 3.980 4.000 729,000 2,911,850 3.9943 1.622 1.618 1.622 1.618 1.626 1,792,827 1.6242 -0.50%
2010-11-25 0 4.010 3.990 4.010 3.990 4.020 1,893,000 7,575,080 4.0016 1.631 1.622 1.631 1.622 1.635 4,655,449 1.6271 0.50%
2010-11-24 0 3.990 3.990 4.000 3.980 4.000 217,000 867,190 3.9963 1.622 1.622 1.626 1.618 1.626 533,667 1.6250 -0.25%
2010-11-23 0 4.000 3.990 4.000 3.980 4.030 863,000 3,452,550 4.0006 1.626 1.622 1.626 1.618 1.639 2,122,373 1.6267 -0.50%
2010-11-22 0 4.020 4.020 4.030 3.990 4.060 625,000 2,514,470 4.0232 1.635 1.635 1.639 1.622 1.651 1,537,061 1.6359 0.50%
2010-11-19 0 4.000 4.000 4.020 4.000 4.060 142,000 571,100 4.0218 1.626 1.626 1.635 1.626 1.651 349,220 1.6354 -0.25%
2010-11-18 0 4.010 3.990 4.020 3.970 4.010 913,000 3,641,150 3.9881 1.631 1.622 1.635 1.614 1.631 2,245,338 1.6216 0.50%
2010-11-17 0 3.990 3.980 3.990 3.950 4.010 823,000 3,273,350 3.9773 1.622 1.618 1.622 1.606 1.631 2,024,001 1.6173 -0.25%
2010-11-16 0 4.000 4.000 4.020 3.990 4.080 2,381,000 9,563,250 4.0165 1.626 1.626 1.635 1.622 1.659 5,855,586 1.6332 -1.48%
2010-11-15 0 4.060 4.060 4.080 4.060 4.100 434,000 1,774,830 4.0895 1.651 1.651 1.659 1.651 1.667 1,067,335 1.6629 -0.98%
2010-11-12 0 4.100 4.090 4.100 4.090 4.150 2,705,000 11,097,720 4.1027 1.667 1.663 1.667 1.663 1.687 6,652,398 1.6682 0.24%
2010-11-11 0 4.090 4.090 4.100 4.060 4.100 898,000 3,668,780 4.0855 1.663 1.663 1.667 1.651 1.667 2,208,449 1.6612 0.25%
2010-11-10 0 4.080 4.070 4.080 4.060 4.080 365,000 1,484,490 4.0671 1.659 1.655 1.659 1.651 1.659 897,643 1.6538 -0.49%
2010-11-09 0 4.100 4.080 4.100 4.060 4.120 495,300 2,027,113 4.0927 1.667 1.659 1.667 1.651 1.675 1,218,090 1.6642 0.00%
2010-11-08 0 4.100 4.080 4.110 4.100 4.120 575,000 2,362,190 4.1082 1.667 1.659 1.671 1.667 1.675 1,414,096 1.6705 0.00%
2010-11-05 0 4.100 4.050 4.100 4.050 4.150 1,100,000 4,495,890 4.0872 1.667 1.647 1.667 1.647 1.687 2,705,227 1.6619 1.49%
2010-11-04 0 4.040 4.030 4.040 4.020 4.040 404,000 1,629,260 4.0328 1.643 1.639 1.643 1.635 1.643 993,556 1.6398 0.50%
2010-11-03 0 4.020 4.010 4.020 4.010 4.020 170,000 682,900 4.0171 1.635 1.631 1.635 1.631 1.635 418,080 1.6334 0.25%
2010-11-02 0 4.010 3.990 4.010 3.990 4.010 376,000 1,503,990 4.0000 1.631 1.622 1.631 1.622 1.631 924,696 1.6265 0.50%
2010-11-01 0 3.990 3.970 3.990 3.960 4.000 687,000 2,739,790 3.9880 1.622 1.614 1.622 1.610 1.626 1,689,537 1.6216 1.01%
2010-10-29 0 3.950 3.950 3.960 3.940 3.980 297,000 1,175,770 3.9588 1.606 1.606 1.610 1.602 1.618 730,411 1.6097 -0.75%
2010-10-28 0 3.980 3.950 3.980 3.900 3.990 1,032,000 4,080,830 3.9543 1.618 1.606 1.618 1.586 1.622 2,537,994 1.6079 1.02%
2010-10-27 0 3.940 3.910 3.940 3.880 3.940 1,076,000 4,215,480 3.9177 1.602 1.590 1.602 1.578 1.602 2,646,203 1.5930 1.29%
2010-10-26 0 3.890 3.890 3.900 3.880 3.910 254,000 990,330 3.8989 1.582 1.582 1.586 1.578 1.590 624,661 1.5854 0.26%
2010-10-25 0 3.880 3.870 3.880 3.860 3.890 792,000 3,070,120 3.8764 1.578 1.574 1.578 1.570 1.582 1,947,763 1.5762 0.00%
2010-10-22 0 3.880 3.860 3.890 3.860 3.880 123,500 478,460 3.8742 1.578 1.570 1.582 1.570 1.578 303,723 1.5753 0.52%
2010-10-21 0 3.860 3.860 3.870 3.820 3.890 1,268,000 4,892,550 3.8585 1.570 1.570 1.574 1.553 1.582 3,118,388 1.5689 0.00%
2010-10-20 0 3.860 3.860 3.870 3.860 3.880 967,000 3,739,730 3.8674 1.570 1.570 1.574 1.570 1.578 2,378,140 1.5725 -0.52%
2010-10-19 0 3.880 3.870 3.890 3.860 3.900 547,000 2,120,880 3.8773 1.578 1.574 1.582 1.570 1.586 1,345,235 1.5766 -0.26%
2010-10-18 0 3.890 3.880 3.900 3.870 3.900 514,000 1,996,830 3.8849 1.582 1.578 1.586 1.574 1.586 1,264,079 1.5797 0.00%
2010-10-15 0 3.890 3.890 3.900 3.890 3.910 827,000 3,225,010 3.8996 1.582 1.582 1.586 1.582 1.590 2,033,839 1.5857 -0.26%
2010-10-14 0 3.900 3.900 3.920 3.900 3.940 1,604,000 6,286,190 3.9191 1.586 1.586 1.594 1.586 1.602 3,944,712 1.5936 -0.26%
2010-10-13 0 3.910 3.900 3.910 3.880 3.920 518,000 2,022,520 3.9045 1.590 1.586 1.590 1.578 1.594 1,273,916 1.5876 0.26%
2010-10-12 0 3.900 3.870 3.900 3.870 3.900 1,187,000 4,612,460 3.8858 1.586 1.574 1.586 1.574 1.586 2,919,185 1.5801 0.26%
2010-10-11 0 3.890 3.890 3.900 3.890 3.910 968,000 3,774,290 3.8991 1.582 1.582 1.586 1.582 1.590 2,380,599 1.5854 0.26%
2010-10-08 0 3.880 3.880 3.900 3.870 3.900 689,000 2,678,910 3.8881 1.578 1.578 1.586 1.574 1.586 1,694,456 1.5810 -0.51%
2010-10-07 0 3.900 3.880 3.900 3.880 3.900 310,000 1,204,580 3.8857 1.586 1.578 1.586 1.578 1.586 762,382 1.5800 0.26%
2010-10-06 0 3.890 3.890 3.900 3.880 3.900 224,000 871,170 3.8892 1.582 1.582 1.586 1.578 1.586 550,882 1.5814 0.26%
2010-10-05 0 3.880 3.870 3.880 3.860 3.880 108,000 418,340 3.8735 1.578 1.574 1.578 1.570 1.578 265,604 1.5751 0.52%
2010-10-04 0 3.860 3.850 3.860 3.840 3.880 203,000 785,400 3.8690 1.570 1.565 1.570 1.561 1.578 499,237 1.5732 0.52%
2010-09-30 0 3.840 3.830 3.850 3.830 3.850 624,000 2,397,640 3.8424 1.561 1.557 1.565 1.557 1.565 1,534,601 1.5624 -0.52%
2010-09-29 0 3.860 3.860 3.870 3.860 3.880 744,000 2,879,520 3.8703 1.570 1.570 1.574 1.570 1.578 1,829,717 1.5738 -0.52%
2010-09-28 0 3.880 3.860 3.880 3.860 3.890 242,000 939,390 3.8818 1.578 1.570 1.578 1.570 1.582 595,150 1.5784 0.00%
2010-09-27 0 3.880 3.870 3.880 3.870 3.890 807,000 3,134,380 3.8840 1.578 1.574 1.578 1.574 1.582 1,984,653 1.5793 0.26%
2010-09-24 0 3.870 3.860 3.870 3.860 3.890 305,000 1,182,600 3.8774 1.574 1.570 1.574 1.570 1.582 750,086 1.5766 0.26%
2010-09-22 0 3.860 3.850 3.870 3.850 3.880 197,000 762,480 3.8705 1.570 1.565 1.574 1.565 1.578 484,481 1.5738 -0.26%
2010-09-21 0 3.870 3.850 3.870 3.850 3.900 254,000 982,950 3.8699 1.574 1.565 1.574 1.565 1.586 624,661 1.5736 0.52%
2010-09-20 0 3.850 3.850 3.860 3.850 3.870 615,000 2,375,820 3.8631 1.565 1.565 1.570 1.565 1.574 1,512,468 1.5708 -0.77%
2010-09-17 0 3.880 3.880 3.890 3.860 3.880 215,000 832,660 3.8728 1.578 1.578 1.582 1.570 1.578 528,749 1.5748 0.26%
2010-09-16 0 3.870 3.860 3.870 3.860 3.900 248,000 960,570 3.8733 1.574 1.570 1.574 1.570 1.586 609,906 1.5749 0.78%
2010-09-15 0 3.840 3.840 3.850 3.810 3.850 505,000 1,933,070 3.8279 1.561 1.561 1.565 1.549 1.565 1,241,945 1.5565 0.79%
2010-09-14 0 3.810 3.790 3.810 3.790 3.810 979,000 3,720,740 3.8006 1.549 1.541 1.549 1.541 1.549 2,407,652 1.5454 0.00%
2010-09-13 0 3.810 3.800 3.820 3.790 3.820 1,631,000 6,199,410 3.8010 1.549 1.545 1.553 1.541 1.553 4,011,113 1.5456 0.26%
2010-09-10 0 3.800 3.790 3.800 3.780 3.800 700,000 2,652,380 3.7891 1.545 1.541 1.545 1.537 1.545 1,721,508 1.5407 0.26%
2010-09-09 0 3.790 3.780 3.790 3.760 3.800 333,000 1,260,760 3.7861 1.541 1.537 1.541 1.529 1.545 818,946 1.5395 1.07%
2010-09-08 0 3.750 3.750 3.760 3.740 3.770 810,000 3,039,960 3.7530 1.525 1.525 1.529 1.521 1.533 1,992,030 1.5261 -1.06%
2010-09-07 0 3.790 3.780 3.800 3.730 3.800 1,405,000 5,290,250 3.7653 1.541 1.537 1.545 1.517 1.545 3,455,312 1.5310 1.61%
2010-09-06 0 3.730 3.730 3.740 3.680 3.740 1,000,000 3,714,700 3.7147 1.517 1.517 1.521 1.496 1.521 2,459,297 1.5105 1.36%
2010-09-03 0 3.680 3.670 3.680 3.680 3.710 153,000 564,900 3.6922 1.496 1.492 1.496 1.496 1.509 376,272 1.5013 0.00%
2010-09-02 0 3.680 3.680 3.690 3.640 3.700 500,000 1,837,090 3.6742 1.496 1.496 1.500 1.480 1.504 1,229,648 1.4940 1.94%
2010-09-01 0 3.610 3.600 3.630 3.600 3.620 468,000 1,686,650 3.6040 1.468 1.464 1.476 1.464 1.472 1,150,951 1.4654 0.00%
2010-08-31 0 3.610 3.590 3.600 3.580 3.610 554,000 1,995,490 3.6020 1.468 1.460 1.464 1.456 1.468 1,362,450 1.4646 0.28%
2010-08-30 0 3.600 3.590 3.600 3.590 3.630 1,056,000 3,809,240 3.6072 1.464 1.460 1.464 1.460 1.476 2,597,017 1.4668 0.28%
2010-08-27 0 3.590 3.580 3.590 3.570 3.600 576,000 2,069,380 3.5927 1.460 1.456 1.460 1.452 1.464 1,416,555 1.4609 0.56%
2010-08-26 0 3.570 3.570 3.600 3.570 3.620 1,168,000 4,201,430 3.5971 1.452 1.452 1.464 1.452 1.472 2,872,459 1.4627 -0.56%
2010-08-25 0 3.590 3.590 3.600 3.590 3.590 49,000 175,910 3.5900 1.460 1.460 1.464 1.460 1.460 120,506 1.4598 0.00%
2010-08-24 0 3.590 3.590 3.600 3.580 3.600 316,000 1,135,260 3.5926 1.460 1.460 1.464 1.456 1.464 777,138 1.4608 0.00%
2010-08-23 0 3.590 3.580 3.590 3.580 3.590 387,000 1,387,920 3.5864 1.460 1.456 1.460 1.456 1.460 951,748 1.4583 0.00%
2010-08-20 0 3.590 3.580 3.590 3.570 3.600 380,000 1,362,310 3.5850 1.460 1.456 1.460 1.452 1.464 934,533 1.4577 -0.28%
2010-08-19 0 3.600 3.590 3.600 3.590 3.600 305,000 1,097,490 3.5983 1.464 1.460 1.464 1.460 1.464 750,086 1.4632 0.00%
2010-08-18 0 3.600 3.590 3.600 3.590 3.610 410,000 1,477,080 3.6026 1.464 1.460 1.464 1.460 1.468 1,008,312 1.4649 0.00%
2010-08-17 0 3.600 3.590 3.600 3.560 3.610 836,000 3,002,010 3.5909 1.464 1.460 1.464 1.448 1.468 2,055,972 1.4601 1.12%
2010-08-16 0 3.560 3.560 3.570 3.540 3.560 408,000 1,448,060 3.5492 1.448 1.448 1.452 1.439 1.448 1,003,393 1.4432 0.00%
2010-08-13 0 3.560 3.560 3.580 3.560 3.600 607,000 2,167,530 3.5709 1.448 1.448 1.456 1.448 1.464 1,492,793 1.4520 -0.56%
2010-08-12 0 3.580 3.570 3.580 3.570 3.600 742,000 2,657,810 3.5820 1.456 1.452 1.456 1.452 1.464 1,824,798 1.4565 -0.83%
2010-08-11 0 3.610 3.610 3.620 3.600 3.630 328,000 1,185,110 3.6131 1.468 1.468 1.472 1.464 1.476 806,649 1.4692 -0.28%
2010-08-10 0 3.620 3.610 3.620 3.610 3.690 1,105,000 4,013,770 3.6324 1.472 1.468 1.472 1.468 1.500 2,717,523 1.4770 -0.48%
2010-08-09 0 3.760 3.760 3.770 3.730 3.770 710,000 2,666,830 3.7561 1.479 1.479 1.483 1.467 1.483 1,805,003 1.4775 0.27%
2010-08-06 0 3.750 3.750 3.760 3.710 3.750 1,171,520 4,371,025 3.7311 1.475 1.475 1.479 1.459 1.475 2,978,306 1.4676 1.08%
2010-08-05 0 3.710 3.700 3.710 3.700 3.730 816,000 3,030,210 3.7135 1.459 1.455 1.459 1.455 1.467 2,074,483 1.4607 0.27%
2010-08-04 0 3.700 3.690 3.700 3.690 3.700 1,287,000 4,753,910 3.6938 1.455 1.451 1.455 1.451 1.455 3,271,886 1.4530 0.27%
2010-08-03 0 3.690 3.690 3.700 3.680 3.710 903,000 3,335,860 3.6942 1.451 1.451 1.455 1.448 1.459 2,295,659 1.4531 0.00%
2010-08-02 0 3.690 3.680 3.690 3.670 3.710 1,098,000 4,051,340 3.6897 1.451 1.448 1.451 1.444 1.459 2,791,400 1.4514 0.54%
2010-07-30 0 3.670 3.660 3.670 3.660 3.680 1,127,000 4,135,350 3.6693 1.444 1.440 1.444 1.440 1.448 2,865,125 1.4433 -0.27%
2010-07-29 0 3.680 3.670 3.680 3.640 3.680 1,074,000 3,929,370 3.6586 1.448 1.444 1.448 1.432 1.448 2,730,385 1.4391 0.00%
2010-07-28 0 3.680 3.680 3.690 3.670 3.690 173,000 636,650 3.6801 1.448 1.448 1.451 1.444 1.451 439,811 1.4476 0.00%
2010-07-27 0 3.680 3.670 3.680 3.640 3.690 650,000 2,382,940 3.6661 1.448 1.444 1.448 1.432 1.451 1,652,468 1.4420 1.38%
2010-07-26 0 3.630 3.620 3.630 3.610 3.640 500,000 1,814,020 3.6280 1.428 1.424 1.428 1.420 1.432 1,271,129 1.4271 0.83%
2010-07-23 0 3.600 3.590 3.600 3.580 3.620 549,000 1,976,430 3.6001 1.416 1.412 1.416 1.408 1.424 1,395,700 1.4161 1.12%
2010-07-22 0 3.560 3.560 3.570 3.540 3.580 309,000 1,103,470 3.5711 1.400 1.400 1.404 1.392 1.408 785,558 1.4047 0.00%
2010-07-21 0 3.560 3.550 3.560 3.550 3.590 447,000 1,593,040 3.5638 1.400 1.396 1.400 1.396 1.412 1,136,389 1.4018 0.00%
2010-07-20 0 3.560 3.560 3.570 3.540 3.560 112,000 397,800 3.5518 1.400 1.400 1.404 1.392 1.400 284,733 1.3971 0.28%
2010-07-19 0 3.550 3.550 3.560 3.520 3.550 657,000 2,319,440 3.5304 1.396 1.396 1.400 1.385 1.396 1,670,264 1.3887 0.28%
2010-07-16 0 3.540 3.530 3.540 3.540 3.560 338,000 1,199,980 3.5502 1.392 1.389 1.392 1.392 1.400 859,283 1.3965 -0.56%
2010-07-15 0 3.560 3.550 3.560 3.550 3.570 140,000 498,620 3.5616 1.400 1.396 1.400 1.396 1.404 355,916 1.4009 0.00%
2010-07-14 0 3.560 3.540 3.560 3.550 3.560 302,000 1,073,160 3.5535 1.400 1.392 1.400 1.396 1.400 767,762 1.3978 0.85%
2010-07-13 0 3.530 3.530 3.540 3.530 3.550 375,000 1,326,060 3.5362 1.389 1.389 1.392 1.389 1.396 953,347 1.3910 -0.28%
2010-07-12 0 3.540 3.530 3.550 3.540 3.560 255,000 903,490 3.5431 1.392 1.389 1.396 1.392 1.400 648,276 1.3937 0.00%
2010-07-09 0 3.540 3.520 3.540 3.520 3.540 135,000 476,330 3.5284 1.392 1.385 1.392 1.385 1.392 343,205 1.3879 0.28%
2010-07-08 0 3.530 3.520 3.530 3.510 3.530 122,000 428,950 3.5160 1.389 1.385 1.389 1.381 1.389 310,156 1.3830 0.86%
2010-07-07 0 3.500 3.500 3.510 3.500 3.510 241,000 844,630 3.5047 1.377 1.377 1.381 1.377 1.381 612,684 1.3786 0.00%
2010-07-06 0 3.500 3.500 3.510 3.500 3.510 263,000 921,860 3.5052 1.377 1.377 1.381 1.377 1.381 668,614 1.3788 0.00%
2010-07-05 0 3.500 3.490 3.500 3.500 3.520 174,000 609,800 3.5046 1.377 1.373 1.377 1.377 1.385 442,353 1.3785 -0.28%
2010-07-02 0 3.510 3.510 3.520 3.500 3.550 177,000 623,770 3.5241 1.381 1.381 1.385 1.377 1.396 449,980 1.3862 0.00%
2010-06-30 0 3.510 3.500 3.510 3.490 3.510 135,000 472,820 3.5024 1.381 1.377 1.381 1.373 1.381 343,205 1.3777 0.29%
2010-06-29 0 3.500 3.510 3.520 3.500 3.540 261,000 918,620 3.5196 1.377 1.381 1.385 1.377 1.392 663,529 1.3844 -1.13%
2010-06-28 0 3.540 3.530 3.540 3.530 3.550 191,000 675,650 3.5374 1.392 1.389 1.392 1.389 1.396 485,571 1.3915 0.57%
2010-06-25 0 3.520 3.520 3.530 3.510 3.530 50,000 176,160 3.5232 1.385 1.385 1.389 1.381 1.389 127,113 1.3859 -0.28%
2010-06-24 0 3.530 3.530 3.540 3.530 3.580 400,000 1,420,210 3.5505 1.389 1.389 1.392 1.389 1.408 1,016,903 1.3966 -0.56%
2010-06-23 0 3.550 3.550 3.570 3.530 3.590 120,000 427,990 3.5666 1.396 1.396 1.404 1.389 1.412 305,071 1.4029 -0.28%
2010-06-22 0 3.560 3.550 3.560 3.530 3.560 255,000 902,950 3.5410 1.400 1.396 1.400 1.389 1.400 648,276 1.3928 0.00%
2010-06-21 0 3.560 3.560 3.580 3.540 3.570 309,000 1,098,520 3.5551 1.400 1.400 1.408 1.392 1.404 785,558 1.3984 1.14%
2010-06-18 0 3.520 3.500 3.520 3.480 3.520 379,000 1,326,880 3.5010 1.385 1.377 1.385 1.369 1.385 963,516 1.3771 1.44%
2010-06-17 0 3.470 3.460 3.480 3.460 3.480 265,000 919,360 3.4693 1.365 1.361 1.369 1.361 1.369 673,698 1.3646 1.17%
2010-06-15 0 3.430 3.430 3.440 3.410 3.430 141,000 482,730 3.4236 1.349 1.349 1.353 1.341 1.349 358,458 1.3467 -0.58%
2010-06-14 0 3.450 3.430 3.450 3.400 3.450 735,000 2,509,380 3.4141 1.357 1.349 1.357 1.337 1.357 1,868,560 1.3429 2.07%
2010-06-11 0 3.380 3.370 3.380 3.380 3.410 1,062,000 3,603,090 3.3927 1.330 1.326 1.330 1.330 1.341 2,699,878 1.3345 -0.29%
2010-06-10 0 3.390 3.380 3.390 3.380 3.410 822,000 2,789,120 3.3931 1.333 1.330 1.333 1.330 1.341 2,089,736 1.3347 0.59%
2010-06-09 0 3.370 3.370 3.380 3.370 3.400 1,230,000 4,161,610 3.3834 1.326 1.326 1.330 1.326 1.337 3,126,978 1.3309 -0.30%
2010-06-08 0 3.380 3.360 3.370 3.360 3.390 843,000 2,844,460 3.3742 1.330 1.322 1.326 1.322 1.333 2,143,124 1.3272 -0.29%
2010-06-07 0 3.390 3.380 3.390 3.360 3.410 778,000 2,631,730 3.3827 1.333 1.330 1.333 1.322 1.341 1,977,877 1.3306 -1.17%
2010-06-04 0 3.430 3.420 3.430 3.420 3.470 2,006,000 6,891,950 3.4357 1.349 1.345 1.349 1.345 1.365 5,099,770 1.3514 -1.15%
2010-06-03 0 3.470 3.470 3.500 3.470 3.520 632,000 2,197,100 3.4764 1.365 1.365 1.377 1.365 1.385 1,606,707 1.3675 0.58%
2010-06-02 0 3.450 3.450 3.470 3.450 3.520 409,000 1,419,500 3.4707 1.357 1.357 1.365 1.357 1.385 1,039,784 1.3652 -1.15%
2010-06-01 0 3.490 3.470 3.500 3.480 3.500 542,000 1,887,420 3.4823 1.373 1.365 1.377 1.369 1.377 1,377,904 1.3698 -0.57%
2010-05-31 0 3.510 3.500 3.510 3.490 3.580 834,000 2,928,590 3.5115 1.381 1.377 1.381 1.373 1.408 2,120,243 1.3813 -0.57%
2010-05-28 0 3.530 3.530 3.550 3.490 3.550 552,000 1,942,960 3.5199 1.389 1.389 1.396 1.373 1.396 1,403,327 1.3845 0.00%
2010-05-27 0 3.530 3.500 3.530 3.460 3.560 402,000 1,414,570 3.5188 1.389 1.377 1.389 1.361 1.400 1,021,988 1.3841 1.15%
2010-05-26 0 3.490 3.490 3.530 3.460 3.520 498,000 1,738,150 3.4903 1.373 1.373 1.389 1.361 1.385 1,266,045 1.3729 0.87%
2010-05-25 0 3.460 3.460 3.470 3.460 3.520 1,610,000 5,612,726 3.4862 1.361 1.361 1.365 1.361 1.385 4,093,036 1.3713 -1.98%
2010-05-24 0 3.530 3.520 3.530 3.510 3.550 897,000 3,168,530 3.5324 1.389 1.385 1.389 1.381 1.396 2,280,406 1.3895 -0.84%
2010-05-20 0 3.560 3.550 3.570 3.530 3.590 422,000 1,500,800 3.5564 1.400 1.396 1.404 1.389 1.412 1,072,833 1.3989 -0.84%
2010-05-19 0 3.590 3.590 3.600 3.580 3.600 219,000 786,620 3.5919 1.412 1.412 1.416 1.408 1.416 556,755 1.4129 -0.83%
2010-05-18 0 3.620 3.610 3.620 3.580 3.630 420,000 1,517,210 3.6124 1.424 1.420 1.424 1.408 1.428 1,067,749 1.4209 0.56%
2010-05-17 0 3.600 3.580 3.590 3.590 3.620 399,000 1,437,750 3.6034 1.416 1.408 1.412 1.412 1.424 1,014,361 1.4174 -0.28%
2010-05-14 0 3.610 3.610 3.620 3.600 3.650 264,000 956,780 3.6242 1.420 1.420 1.424 1.416 1.436 671,156 1.4256 0.00%
2010-05-13 0 3.610 3.610 3.640 3.590 3.640 503,000 1,817,640 3.6136 1.420 1.420 1.432 1.412 1.432 1,278,756 1.4214 0.28%
2010-05-12 0 3.600 3.590 3.610 3.590 3.610 401,000 1,443,690 3.6002 1.416 1.412 1.420 1.412 1.420 1,019,446 1.4162 0.00%
2010-05-11 0 3.600 3.590 3.600 3.590 3.630 478,000 1,720,060 3.5985 1.416 1.412 1.416 1.412 1.428 1,215,199 1.4155 0.56%
2010-05-10 0 3.580 3.580 3.590 3.570 3.650 469,000 1,683,010 3.5885 1.408 1.408 1.412 1.404 1.436 1,192,319 1.4115 -0.56%
2010-05-07 0 3.600 3.590 3.600 3.550 3.610 868,500 3,115,850 3.5876 1.416 1.412 1.416 1.396 1.420 2,207,951 1.4112 -1.10%
2010-05-06 0 3.640 3.620 3.650 3.560 3.650 1,342,000 4,834,780 3.6027 1.432 1.424 1.436 1.400 1.436 3,411,711 1.4171 1.39%
2010-05-05 0 3.590 3.590 3.600 3.570 3.630 1,521,600 5,463,994 3.5910 1.412 1.412 1.416 1.404 1.428 3,868,300 1.4125 -1.10%
2010-05-04 0 3.630 3.630 3.640 3.630 3.680 695,000 2,532,670 3.6441 1.428 1.428 1.432 1.428 1.448 1,766,870 1.4334 -0.82%
2010-05-03 0 3.660 3.660 3.670 3.640 3.670 704,000 2,574,800 3.6574 1.440 1.440 1.444 1.432 1.444 1,789,750 1.4386 0.00%
2010-04-30 0 3.660 3.650 3.660 3.640 3.710 2,411,520 8,839,532 3.6655 1.440 1.436 1.440 1.432 1.459 6,130,707 1.4418 -0.54%
2010-04-29 0 3.680 3.670 3.680 3.660 3.710 1,291,000 4,757,900 3.6854 1.448 1.444 1.448 1.440 1.459 3,282,056 1.4497 -1.08%
2010-04-28 0 3.720 3.710 3.720 3.690 3.750 3,798,000 14,083,910 3.7082 1.463 1.459 1.463 1.451 1.475 9,655,497 1.4586 -1.33%
2010-04-27 0 3.770 3.760 3.770 3.760 3.800 721,000 2,721,490 3.7746 1.483 1.479 1.483 1.479 1.495 1,832,968 1.4847 -0.53%
2010-04-26 0 3.790 3.780 3.790 3.780 3.820 1,182,000 4,484,590 3.7941 1.491 1.487 1.491 1.487 1.503 3,004,949 1.4924 1.07%
2010-04-23 0 3.750 3.740 3.750 3.690 3.800 2,203,000 8,288,830 3.7625 1.475 1.471 1.475 1.451 1.495 5,600,595 1.4800 1.63%
2010-04-22 0 3.690 3.690 3.700 3.690 3.770 2,969,000 11,043,950 3.7198 1.451 1.451 1.455 1.451 1.483 7,547,965 1.4632 -1.60%
2010-04-21 0 3.750 3.750 3.760 3.750 3.860 4,163,000 15,834,260 3.8036 1.475 1.475 1.479 1.475 1.518 10,583,421 1.4961 -2.34%
2010-04-20 0 3.840 3.830 3.840 3.840 4.150 14,361,000 57,331,660 3.9922 1.510 1.507 1.510 1.510 1.632 36,509,372 1.5703

Webb-site Database - Powered By Linux Group

Back to top