GOLDWIND SCIENCE&TECHNOLOGY CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02208  2010-10-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 9.940 9.940 9.950 9.690 10.41 51,048,456 517,283,534 10.133 9.940 9.940 9.950 9.690 10.41 51,048,456 10.133 2.58%
2026-06-25 0 9.690 9.690 9.700 9.590 10.00 28,892,014 280,608,643 9.7123 9.690 9.690 9.700 9.590 10.00 28,892,014 9.7123 -4.34%
2026-06-24 0 10.13 10.10 10.13 9.810 10.25 16,778,995 168,503,260 10.043 10.13 10.10 10.13 9.810 10.25 16,778,995 10.043 -0.98%
2026-06-23 0 10.23 10.22 10.23 10.16 10.71 14,360,553 148,596,978 10.348 10.23 10.22 10.23 10.16 10.71 14,360,553 10.348 -3.58%
2026-06-22 0 10.61 10.61 10.62 10.18 10.88 27,430,130 286,644,224 10.450 10.61 10.61 10.62 10.18 10.88 27,430,130 10.450 -2.48%
2026-06-18 0 10.88 10.87 10.88 10.58 11.13 24,276,456 262,415,304 10.810 10.88 10.87 10.88 10.58 11.13 24,276,456 10.809 0.37%
2026-06-17 0 11.07 11.06 11.07 11.00 11.32 9,497,048 105,768,251 11.137 10.84 10.83 10.84 10.77 11.08 9,698,598 10.906 -1.60%
2026-06-16 0 11.25 11.18 11.25 10.96 11.60 25,844,200 291,309,549 11.272 11.02 10.95 11.02 10.73 11.36 26,392,677 11.038 0.27%
2026-06-15 0 11.22 11.20 11.22 10.96 11.40 19,040,620 211,950,539 11.132 10.99 10.97 10.99 10.73 11.16 19,444,708 10.900 -1.06%
2026-06-12 0 11.34 11.32 11.34 11.09 11.44 21,219,410 239,277,351 11.276 11.10 11.08 11.10 10.86 11.20 21,669,737 11.042 3.56%
2026-06-11 0 10.95 10.95 10.96 10.75 11.06 16,182,170 176,127,526 10.884 10.72 10.72 10.73 10.53 10.83 16,525,595 10.658 -1.35%
2026-06-10 0 11.10 11.09 11.10 10.72 11.71 23,433,820 258,538,110 11.033 10.87 10.86 10.87 10.50 11.47 23,931,142 10.803 -4.48%
2026-06-09 0 11.62 11.61 11.62 11.27 11.75 30,892,988 353,413,669 11.440 11.38 11.37 11.38 11.04 11.51 31,548,612 11.202 -0.60%
2026-06-08 0 11.69 11.68 11.69 11.51 12.00 23,128,267 270,660,066 11.703 11.45 11.44 11.45 11.27 11.75 23,619,105 11.459 -4.57%
2026-06-05 0 12.25 12.24 12.25 12.23 13.01 24,484,923 305,371,044 12.472 12.00 11.99 12.00 11.98 12.74 25,004,552 12.213 -4.45%
2026-06-04 0 12.82 12.81 12.82 12.73 13.30 19,637,800 253,757,156 12.922 12.55 12.54 12.55 12.47 13.02 20,054,562 12.653 -2.51%
2026-06-03 0 13.15 13.15 13.18 13.06 13.62 32,298,008 429,594,245 13.301 12.88 12.88 12.91 12.79 13.34 32,983,450 13.025 -2.30%
2026-06-02 0 13.46 13.46 13.48 13.12 13.77 20,989,024 281,174,417 13.396 13.18 13.18 13.20 12.85 13.48 21,434,462 13.118 -2.39%
2026-06-01 0 13.79 13.72 13.79 13.63 14.19 14,439,144 200,314,344 13.873 13.50 13.43 13.50 13.35 13.90 14,745,578 13.585 0.58%
2026-05-29 0 13.71 13.68 13.71 13.54 14.19 15,866,762 217,787,703 13.726 13.43 13.40 13.43 13.26 13.90 16,203,493 13.441 -2.42%
2026-05-28 0 14.05 14.04 14.05 13.77 14.20 16,253,299 228,146,221 14.037 13.76 13.75 13.76 13.48 13.90 16,598,233 13.745 0.93%
2026-05-27 0 13.92 13.91 13.92 13.82 14.63 15,735,021 221,536,436 14.079 13.63 13.62 13.63 13.53 14.33 16,068,956 13.787 -2.52%
2026-05-26 0 14.28 14.26 14.28 13.94 14.47 23,667,872 335,306,541 14.167 13.98 13.96 13.98 13.65 14.17 24,170,162 13.873 -2.12%
2026-05-22 0 14.59 14.58 14.59 14.14 14.60 16,418,860 236,161,174 14.384 14.29 14.28 14.29 13.85 14.30 16,767,308 14.085 1.96%
2026-05-21 0 14.31 14.30 14.31 14.14 14.80 21,166,724 306,672,555 14.488 14.01 14.00 14.01 13.85 14.49 21,615,933 14.187 -2.12%
2026-05-20 0 14.62 14.62 14.63 14.50 14.97 15,829,570 231,857,203 14.647 14.32 14.32 14.33 14.20 14.66 16,165,512 14.343 -2.73%
2026-05-19 0 15.03 15.02 15.03 14.80 15.40 15,637,674 234,368,550 14.987 14.72 14.71 14.72 14.49 15.08 15,969,543 14.676 -1.57%
2026-05-18 0 15.27 15.27 15.30 14.66 15.47 25,034,978 381,124,733 15.224 14.95 14.95 14.98 14.36 15.15 25,566,281 14.907 3.67%
2026-05-15 0 14.73 14.72 14.73 14.43 15.68 46,483,820 687,762,605 14.796 14.42 14.41 14.42 14.13 15.35 47,470,319 14.488 -5.58%
2026-05-14 0 15.60 15.60 15.61 15.49 17.71 55,842,178 900,850,493 16.132 15.28 15.28 15.29 15.17 17.34 57,027,284 15.797 -10.81%
2026-05-13 0 17.49 17.48 17.49 16.51 17.66 28,211,587 490,491,846 17.386 17.13 17.12 17.13 16.17 17.29 28,810,305 17.025 4.48%
2026-05-12 0 16.74 16.73 16.74 16.61 17.16 12,876,453 216,918,364 16.846 16.39 16.38 16.39 16.26 16.80 13,149,723 16.496 -1.06%
2026-05-11 0 16.92 16.92 16.93 16.75 17.88 26,849,637 463,890,300 17.277 16.57 16.57 16.58 16.40 17.51 27,419,451 16.918 -2.48%
2026-05-08 0 17.35 17.34 17.35 17.05 18.05 28,598,842 498,659,979 17.436 16.99 16.98 16.99 16.70 17.67 29,205,779 17.074 -3.61%
2026-05-07 0 18.00 17.99 18.00 17.29 18.00 34,690,808 614,169,641 17.704 17.63 17.62 17.63 16.93 17.63 35,427,031 17.336 5.26%
2026-05-06 0 17.10 17.09 17.10 17.00 17.98 36,310,753 626,187,298 17.245 16.74 16.73 16.74 16.65 17.61 37,081,355 16.887 -3.55%
2026-05-05 0 17.73 17.73 17.74 17.30 18.27 8,464,296 149,382,162 17.649 17.36 17.36 17.37 16.94 17.89 8,643,929 17.282 -2.64%
2026-05-04 0 18.21 18.20 18.21 17.40 18.30 15,761,354 284,824,411 18.071 17.83 17.82 17.83 17.04 17.92 16,095,848 17.696 5.38%
2026-04-30 0 17.28 17.27 17.28 16.62 17.78 54,559,866 940,597,251 17.240 16.92 16.91 16.92 16.27 17.41 55,717,759 16.881 4.35%
2026-04-29 0 16.56 16.55 16.56 15.80 16.68 17,554,967 288,502,073 16.434 16.22 16.21 16.22 15.47 16.33 17,927,526 16.093 3.37%
2026-04-28 0 16.02 16.01 16.02 15.90 17.19 26,232,398 426,051,199 16.241 15.69 15.68 15.69 15.57 16.83 26,789,113 15.904 -5.26%
2026-04-27 0 16.91 16.90 16.91 16.40 17.45 51,599,168 874,315,914 16.944 16.56 16.55 16.56 16.06 17.09 52,694,227 16.592 7.30%
2026-04-24 0 15.76 15.75 15.76 15.40 16.28 22,167,592 349,627,030 15.772 15.43 15.42 15.43 15.08 15.94 22,638,042 15.444 -0.38%
2026-04-23 0 15.82 15.81 15.82 15.45 16.46 20,882,585 330,385,313 15.821 15.49 15.48 15.49 15.13 16.12 21,325,764 15.492 -2.29%
2026-04-22 0 16.19 16.17 16.19 15.82 16.54 20,751,223 333,744,186 16.083 15.85 15.83 15.85 15.49 16.20 21,191,614 15.749 -2.53%
2026-04-21 0 16.61 16.57 16.61 16.40 17.08 29,632,374 495,020,016 16.705 16.26 16.23 16.26 16.06 16.73 30,261,245 16.358 -1.89%
2026-04-20 0 16.93 16.91 16.93 15.15 17.18 66,734,346 1,097,332,892 16.443 16.58 16.56 16.58 14.84 16.82 68,150,610 16.102 9.16%
2026-04-17 0 15.51 15.50 15.51 15.18 15.75 49,876,939 771,585,365 15.470 15.19 15.18 15.19 14.86 15.42 50,935,448 15.148 1.37%
2026-04-16 0 15.30 15.30 15.31 14.93 15.40 27,301,310 413,771,271 15.156 14.98 14.98 14.99 14.62 15.08 27,880,710 14.841 2.20%
2026-04-15 0 14.97 14.96 14.97 14.89 15.61 30,552,319 464,690,844 15.210 14.66 14.65 14.66 14.58 15.29 31,200,713 14.894 -0.86%
2026-04-14 0 15.10 15.09 15.10 14.00 15.36 49,982,180 736,584,938 14.737 14.79 14.78 14.79 13.71 15.04 51,042,923 14.431 7.70%
2026-04-13 0 14.02 14.02 14.11 13.75 14.13 22,468,260 313,944,660 13.973 13.73 13.73 13.82 13.46 13.84 22,945,091 13.682 -0.21%
2026-04-10 0 14.05 14.04 14.05 13.90 14.60 30,478,164 431,499,852 14.158 13.76 13.75 13.76 13.61 14.30 31,124,984 13.863 -0.35%
2026-04-09 0 14.10 14.09 14.10 13.60 14.31 19,417,057 271,742,848 13.995 13.81 13.80 13.81 13.32 14.01 19,829,134 13.704 -1.40%
2026-04-08 0 14.30 14.30 14.31 13.85 14.44 29,199,364 415,129,601 14.217 14.00 14.00 14.01 13.56 14.14 29,819,045 13.922 5.30%
2026-04-02 0 13.58 13.56 13.58 13.50 14.39 29,211,474 401,714,950 13.752 13.30 13.28 13.30 13.22 14.09 29,831,412 13.466 -3.55%
2026-04-01 0 14.08 14.07 14.08 13.80 14.76 37,335,652 524,755,974 14.055 13.79 13.78 13.79 13.51 14.45 38,128,005 13.763 -1.40%
2026-03-31 0 14.28 14.27 14.28 14.22 15.43 35,638,810 524,425,428 14.715 13.98 13.97 13.98 13.92 15.11 36,395,152 14.409 -4.29%
2026-03-30 0 14.92 14.90 14.92 14.06 15.33 54,723,030 812,544,948 14.848 14.61 14.59 14.61 13.77 15.01 55,884,385 14.540 7.49%
2026-03-27 0 13.88 13.87 13.88 13.84 14.76 33,743,800 478,966,187 14.194 13.59 13.58 13.59 13.55 14.45 34,459,925 13.899 -6.03%
2026-03-26 0 14.77 14.72 14.77 14.70 15.85 37,206,885 560,702,556 15.070 14.46 14.41 14.46 14.39 15.52 37,996,505 14.757 -4.09%
2026-03-25 0 15.40 15.40 15.41 15.12 15.90 28,925,392 448,634,970 15.510 15.08 15.08 15.09 14.81 15.57 29,539,259 15.188 3.36%
2026-03-24 0 14.90 14.90 14.92 14.54 15.42 27,173,800 405,319,499 14.916 14.59 14.59 14.61 14.24 15.10 27,750,494 14.606 -0.20%
2026-03-23 0 14.93 14.93 14.96 14.52 15.31 24,881,444 372,248,821 14.961 14.62 14.62 14.65 14.22 14.99 25,409,489 14.650 -3.93%
2026-03-20 0 15.54 15.52 15.54 15.38 16.39 43,870,138 694,116,172 15.822 15.22 15.20 15.22 15.06 16.05 44,801,169 15.493 0.00%
2026-03-19 0 15.54 15.54 15.55 15.44 16.54 43,034,530 683,760,174 15.889 15.22 15.22 15.23 15.12 16.20 43,947,827 15.558 -4.25%
2026-03-18 0 16.23 16.22 16.23 15.13 17.10 71,336,412 1,155,693,816 16.201 15.89 15.88 15.89 14.82 16.74 72,850,343 15.864 6.08%
2026-03-17 0 15.30 15.30 15.31 15.23 16.50 40,916,741 645,134,716 15.767 14.98 14.98 14.99 14.91 16.16 41,785,093 15.439 -6.71%
2026-03-16 0 16.40 16.39 16.40 16.08 17.70 76,924,942 1,300,827,149 16.910 16.06 16.05 16.06 15.75 17.33 78,557,476 16.559 -1.80%
2026-03-13 0 16.70 16.68 16.70 16.12 17.16 73,079,829 1,218,872,905 16.679 16.35 16.33 16.35 15.79 16.80 74,630,760 16.332 2.64%
2026-03-12 0 16.27 16.27 16.28 15.03 16.65 96,817,347 1,543,726,809 15.945 15.93 15.93 15.94 14.72 16.30 98,872,046 15.613 7.18%
2026-03-11 0 15.18 15.18 15.19 14.51 15.70 61,712,900 940,485,128 15.240 14.86 14.86 14.87 14.21 15.37 63,022,597 14.923 4.19%
2026-03-10 0 14.57 14.56 14.57 14.43 14.98 19,371,000 284,120,872 14.667 14.27 14.26 14.27 14.13 14.67 19,782,100 14.363 0.48%
2026-03-09 0 14.50 14.50 14.51 13.64 14.65 22,505,549 318,070,646 14.133 14.20 14.20 14.21 13.36 14.35 22,983,171 13.839 0.28%
2026-03-06 0 14.46 14.43 14.46 13.91 14.78 25,849,957 372,362,983 14.405 14.16 14.13 14.16 13.62 14.47 26,398,556 14.105 2.19%
2026-03-05 0 14.15 14.12 14.15 13.73 14.40 26,415,035 371,643,091 14.069 13.86 13.83 13.86 13.44 14.10 26,975,626 13.777 4.43%
2026-03-04 0 13.55 13.55 13.56 13.17 14.22 31,327,245 428,339,727 13.673 13.27 13.27 13.28 12.90 13.92 31,992,085 13.389 1.73%
2026-03-03 0 13.32 13.32 13.33 13.27 14.89 40,396,694 552,868,415 13.686 13.04 13.04 13.05 12.99 14.58 41,254,010 13.402 -9.08%
2026-03-02 0 14.65 14.65 14.67 14.65 15.78 32,236,726 488,427,465 15.151 14.35 14.35 14.37 14.35 15.45 32,920,867 14.836 -5.36%
2026-02-27 0 15.48 15.48 15.49 15.31 15.80 21,554,824 334,660,324 15.526 15.16 15.16 15.17 14.99 15.47 22,012,270 15.203 -0.58%
2026-02-26 0 15.57 15.57 15.58 14.47 15.88 50,137,333 772,139,705 15.401 15.25 15.25 15.26 14.17 15.55 51,201,369 15.080 5.56%
2026-02-25 0 14.75 14.74 14.75 14.50 14.98 22,918,160 338,361,034 14.764 14.44 14.43 14.44 14.20 14.67 23,404,539 14.457 2.01%
2026-02-24 0 14.46 14.46 14.47 13.98 14.55 20,171,792 290,056,017 14.379 14.16 14.16 14.17 13.69 14.25 20,599,886 14.080 -1.43%
2026-02-23 0 14.67 14.65 14.67 14.04 14.80 11,213,323 163,785,404 14.606 14.37 14.35 14.37 13.75 14.49 11,451,297 14.303 6.23%
2026-02-20 0 13.81 13.80 13.81 13.41 13.91 4,841,616 66,396,093 13.714 13.52 13.51 13.52 13.13 13.62 4,944,367 13.429 0.80%
2026-02-16 0 13.70 13.65 13.70 13.36 13.70 1,549,903 20,997,182 13.547 13.42 13.37 13.42 13.08 13.42 1,582,796 13.266 1.11%
2026-02-13 0 13.55 13.52 13.55 13.35 13.75 13,197,123 178,001,801 13.488 13.27 13.24 13.27 13.07 13.46 13,477,198 13.208 -0.73%
2026-02-12 0 13.65 13.65 13.66 13.50 13.86 13,080,154 178,666,854 13.659 13.37 13.37 13.38 13.22 13.57 13,357,747 13.376 0.07%
2026-02-11 0 13.64 13.64 13.65 13.54 13.95 15,885,926 218,083,811 13.728 13.36 13.36 13.37 13.26 13.66 16,223,064 13.443 -0.51%
2026-02-10 0 13.71 13.70 13.71 13.60 14.16 22,305,785 306,314,056 13.733 13.43 13.42 13.43 13.32 13.87 22,779,168 13.447 -2.35%
2026-02-09 0 14.04 14.04 14.05 13.42 14.35 37,524,792 521,885,985 13.908 13.75 13.75 13.76 13.14 14.05 38,321,159 13.619 6.28%
2026-02-06 0 13.21 13.20 13.21 12.92 13.51 26,236,598 348,646,572 13.289 12.94 12.93 12.94 12.65 13.23 26,793,402 13.012 0.69%
2026-02-05 0 13.12 13.12 13.13 12.91 13.54 42,258,308 554,174,651 13.114 12.85 12.85 12.86 12.64 13.26 43,155,132 12.841 -4.58%
2026-02-04 0 13.75 13.75 13.76 13.59 14.88 47,776,972 679,434,612 14.221 13.46 13.46 13.47 13.31 14.57 48,790,915 13.925 -6.78%
2026-02-03 0 14.75 14.74 14.75 14.00 14.90 46,562,219 677,451,087 14.549 14.44 14.43 14.44 13.71 14.59 47,550,382 14.247 5.36%
2026-02-02 0 14.00 13.99 14.00 13.92 14.77 31,444,025 447,098,008 14.219 13.71 13.70 13.71 13.63 14.46 32,111,343 13.923 -3.91%
2026-01-30 0 14.57 14.57 14.58 14.44 15.37 28,986,748 426,241,455 14.705 14.27 14.27 14.28 14.14 15.05 29,601,917 14.399 -4.08%
2026-01-29 0 15.19 15.16 15.19 15.00 15.89 34,189,855 527,826,059 15.438 14.87 14.84 14.87 14.69 15.56 34,915,447 15.117 -2.50%
2026-01-28 0 15.58 15.57 15.58 15.31 15.97 24,866,809 386,093,088 15.526 15.26 15.25 15.26 14.99 15.64 25,394,543 15.204 -0.89%
2026-01-27 0 15.72 15.71 15.72 15.47 16.12 31,333,660 495,576,291 15.816 15.39 15.38 15.39 15.15 15.79 31,998,636 15.487 -0.13%
2026-01-26 0 15.74 15.73 15.74 15.66 17.10 63,805,938 1,035,721,048 16.232 15.41 15.40 15.41 15.33 16.74 65,160,055 15.895 -7.14%
2026-01-23 0 16.95 16.95 16.96 15.71 17.17 109,560,114 1,824,439,588 16.652 16.60 16.60 16.61 15.38 16.81 111,885,245 16.306 10.06%
2026-01-22 0 15.40 15.39 15.40 14.54 15.54 52,786,169 800,996,767 15.174 15.08 15.07 15.08 14.24 15.22 53,906,419 14.859 5.99%
2026-01-21 0 14.53 14.53 14.54 14.31 14.84 22,215,385 324,048,937 14.587 14.23 14.23 14.24 14.01 14.53 22,686,849 14.284 -0.14%
2026-01-20 0 14.55 14.55 14.57 14.43 15.15 27,590,600 403,760,115 14.634 14.25 14.25 14.27 14.13 14.84 28,176,139 14.330 -3.51%
2026-01-19 0 15.08 15.08 15.09 14.20 15.29 71,102,576 1,061,412,111 14.928 14.77 14.77 14.78 13.90 14.97 72,611,545 14.618 2.52%
2026-01-16 0 14.71 14.70 14.71 14.12 14.89 56,975,340 832,305,963 14.608 14.40 14.39 14.40 13.83 14.58 58,184,495 14.305 3.52%
2026-01-15 0 14.21 14.21 14.22 13.92 14.85 69,984,604 992,902,782 14.187 13.91 13.91 13.92 13.63 14.54 71,469,847 13.893 -4.50%
2026-01-14 0 14.88 14.88 14.89 14.84 15.98 103,320,460 1,584,236,896 15.333 14.57 14.57 14.58 14.53 15.65 105,513,170 15.015 -4.62%
2026-01-13 0 15.60 15.60 15.61 15.00 17.20 186,810,375 2,967,296,194 15.884 15.28 15.28 15.29 14.69 16.84 190,774,944 15.554 -6.42%
2026-01-09 0 16.67 16.67 16.68 16.60 18.49 233,270,646 4,039,844,470 17.318 16.32 16.32 16.33 16.26 18.11 238,221,214 16.958 3.41%
2026-01-08 0 16.12 16.12 16.13 15.18 16.48 137,216,012 2,186,816,675 15.937 15.79 15.79 15.79 14.86 16.14 140,128,068 15.606 2.68%
2026-01-07 0 15.70 15.69 15.71 14.86 16.30 133,644,326 2,082,761,420 15.584 15.37 15.36 15.38 14.55 15.96 136,480,582 15.260 0.00%
2026-01-06 0 15.70 15.70 15.71 14.30 16.09 112,961,653 1,726,149,014 15.281 15.37 15.37 15.38 14.00 15.76 115,358,973 14.963 5.72%
2026-01-05 0 14.85 14.84 14.85 14.59 16.40 111,108,092 1,709,341,260 15.385 14.54 14.53 14.54 14.29 16.06 113,466,075 15.065 10.74%
2025-12-31 0 13.41 13.41 13.45 13.37 13.93 25,343,200 346,054,577 13.655 13.13 13.13 13.17 13.09 13.64 25,881,044 13.371 -0.81%
2025-12-30 0 13.52 13.52 13.53 13.50 15.35 71,790,959 1,016,361,579 14.157 13.24 13.24 13.25 13.22 15.03 73,314,537 13.863 -10.99%
2025-12-29 0 15.19 15.19 15.20 14.07 15.71 77,758,576 1,165,480,550 14.989 14.87 14.87 14.88 13.78 15.38 79,408,801 14.677 13.70%
2025-12-24 0 13.36 13.36 13.41 13.00 13.86 17,350,200 233,971,747 13.485 13.08 13.08 13.13 12.73 13.57 17,718,413 13.205 -0.89%
2025-12-23 0 13.48 13.48 13.49 13.45 14.75 26,455,600 369,817,805 13.979 13.20 13.20 13.21 13.17 14.44 27,017,052 13.688 -2.39%
2025-12-22 0 13.81 13.81 13.82 13.33 13.88 12,915,682 177,192,862 13.719 13.52 13.52 13.53 13.05 13.59 13,189,784 13.434 4.62%
2025-12-19 0 13.20 13.15 13.20 13.00 13.55 8,829,400 116,554,732 13.201 12.93 12.88 12.93 12.73 13.27 9,016,781 12.926 -0.15%
2025-12-18 0 13.22 13.22 13.23 12.82 13.85 17,684,200 237,062,345 13.405 12.95 12.95 12.96 12.55 13.56 18,059,502 13.127 -0.68%
2025-12-17 0 13.31 13.30 13.31 13.01 13.50 9,953,400 131,898,493 13.252 13.03 13.02 13.03 12.74 13.22 10,164,635 12.976 -0.67%
2025-12-16 0 13.40 13.38 13.40 13.05 14.08 15,311,419 204,731,956 13.371 13.12 13.10 13.12 12.78 13.79 15,636,364 13.093 -3.80%
2025-12-15 0 13.93 13.93 13.94 13.45 14.44 25,256,212 354,605,570 14.040 13.64 13.64 13.65 13.17 14.14 25,792,210 13.749 2.58%
2025-12-12 0 13.58 13.57 13.58 12.81 13.63 19,021,634 252,238,231 13.261 13.30 13.29 13.30 12.54 13.35 19,425,319 12.985 2.34%
2025-12-11 0 13.27 13.27 13.28 12.66 13.62 48,658,035 650,685,446 13.373 12.99 12.99 13.00 12.40 13.34 49,690,676 13.095 5.23%
2025-12-10 0 12.61 12.59 12.61 12.42 12.80 7,116,600 89,717,473 12.607 12.35 12.33 12.35 12.16 12.53 7,267,631 12.345 -0.86%
2025-12-09 0 12.72 12.70 12.72 12.66 13.34 10,324,324 132,884,212 12.871 12.46 12.44 12.46 12.40 13.06 10,543,431 12.604 -3.78%
2025-12-08 0 13.22 13.16 13.22 13.06 13.38 12,383,601 163,761,782 13.224 12.95 12.89 12.95 12.79 13.10 12,646,411 12.949 1.46%
2025-12-05 0 13.03 13.01 13.03 12.22 13.28 24,822,904 322,917,783 13.009 12.76 12.74 12.76 11.97 13.00 25,349,706 12.739 6.02%
2025-12-04 0 12.29 12.24 12.29 11.91 12.43 9,389,770 114,829,440 12.229 12.03 11.99 12.03 11.66 12.17 9,589,044 11.975 1.32%
2025-12-03 0 12.13 12.13 12.14 11.50 12.68 36,576,381 446,207,010 12.199 11.88 11.88 11.89 11.26 12.42 37,352,620 11.946 -1.70%
2025-12-02 0 12.34 12.31 12.34 11.87 12.46 18,761,080 229,486,650 12.232 12.08 12.05 12.08 11.62 12.20 19,159,236 11.978 0.82%
2025-12-01 0 12.24 12.21 12.24 11.94 12.54 6,280,706 76,292,432 12.147 11.99 11.96 11.99 11.69 12.28 6,413,998 11.895 0.16%
2025-11-28 0 12.22 12.19 12.22 12.05 12.36 5,946,426 72,786,052 12.240 11.97 11.94 11.97 11.80 12.10 6,072,624 11.986 1.41%
2025-11-27 0 12.05 12.02 12.05 11.95 12.42 6,710,066 81,445,923 12.138 11.80 11.77 11.80 11.70 12.16 6,852,470 11.886 -2.11%
2025-11-26 0 12.31 12.28 12.31 12.01 12.40 7,440,804 91,140,755 12.249 12.05 12.02 12.05 11.76 12.14 7,598,716 11.994 2.50%
2025-11-25 0 12.01 12.01 12.02 11.92 12.28 7,737,445 93,590,434 12.096 11.76 11.76 11.77 11.67 12.02 7,901,652 11.844 0.17%
2025-11-24 0 11.99 11.97 11.99 11.00 12.00 14,893,418 174,704,031 11.730 11.74 11.72 11.74 10.77 11.75 15,209,492 11.487 3.63%
2025-11-21 0 11.57 11.57 11.58 11.50 12.00 22,719,860 264,837,544 11.657 11.33 11.33 11.34 11.26 11.75 23,202,030 11.414 -5.24%
2025-11-20 0 12.21 12.21 12.24 12.12 12.69 8,578,360 106,104,005 12.369 11.96 11.96 11.99 11.87 12.43 8,760,414 12.112 -1.21%
2025-11-19 0 12.36 12.36 12.37 12.17 12.46 6,211,447 76,462,842 12.310 12.10 12.10 12.11 11.92 12.20 6,343,269 12.054 0.24%
2025-11-18 0 12.33 12.30 12.33 12.17 12.50 11,123,599 136,430,892 12.265 12.07 12.04 12.07 11.92 12.24 11,359,669 12.010 -1.83%
2025-11-17 0 12.56 12.55 12.56 12.45 12.97 10,821,963 136,404,722 12.604 12.30 12.29 12.30 12.19 12.70 11,051,631 12.342 -2.48%
2025-11-14 0 12.88 12.85 12.88 12.55 13.14 11,785,080 152,369,152 12.929 12.61 12.58 12.61 12.29 12.87 12,035,188 12.660 -0.31%
2025-11-13 0 12.92 12.90 12.92 12.57 13.03 10,627,574 136,741,867 12.867 12.65 12.63 12.65 12.31 12.76 10,853,117 12.599 2.87%
2025-11-12 0 12.56 12.55 12.56 12.30 13.01 19,696,001 245,716,946 12.476 12.30 12.29 12.30 12.04 12.74 20,113,998 12.216 -3.61%
2025-11-11 0 13.03 13.00 13.03 12.89 13.49 13,524,800 177,559,193 13.128 12.76 12.73 12.76 12.62 13.21 13,811,829 12.856 0.00%
2025-11-10 0 13.03 13.03 13.05 12.89 14.17 22,993,046 303,953,298 13.219 12.76 12.76 12.78 12.62 13.88 23,481,014 12.945 -6.59%
2025-11-07 0 13.95 13.91 13.95 13.88 14.43 15,040,634 212,241,294 14.111 13.66 13.62 13.66 13.59 14.13 15,359,833 13.818 -2.45%
2025-11-06 0 14.30 14.29 14.30 13.58 14.54 27,960,517 396,285,981 14.173 14.00 13.99 14.00 13.30 14.24 28,553,907 13.879 4.99%
2025-11-05 0 13.62 13.62 13.64 12.75 13.88 20,589,030 277,199,542 13.464 13.34 13.34 13.36 12.49 13.59 21,025,979 13.184 3.50%
2025-11-04 0 13.16 13.16 13.19 13.10 14.10 15,735,400 210,479,308 13.376 12.89 12.89 12.92 12.83 13.81 16,069,343 13.098 -4.78%
2025-11-03 0 13.82 13.82 13.83 12.92 14.10 20,978,247 285,681,996 13.618 13.53 13.53 13.54 12.65 13.81 21,423,456 13.335 4.70%
2025-10-31 0 13.20 13.20 13.21 13.20 13.90 11,617,283 156,050,453 13.433 12.93 12.93 12.94 12.93 13.61 11,863,830 13.153 -3.30%
2025-10-30 0 13.65 13.64 13.65 13.38 14.19 37,035,617 512,540,054 13.839 13.37 13.36 13.37 13.10 13.90 37,821,603 13.552 5.08%
2025-10-28 0 12.99 12.96 12.99 12.81 13.60 25,711,309 335,973,804 13.067 12.72 12.69 12.72 12.54 13.32 26,256,965 12.796 -3.64%
2025-10-27 0 13.48 13.48 13.49 13.10 14.10 37,685,817 507,087,581 13.456 13.20 13.20 13.21 12.83 13.81 38,485,601 13.176 -2.25%
2025-10-24 0 13.79 13.78 13.79 13.53 14.13 22,120,000 306,177,658 13.842 13.50 13.49 13.50 13.25 13.84 22,589,440 13.554 1.70%
2025-10-23 0 13.56 13.55 13.56 12.80 13.60 15,349,716 202,466,367 13.190 13.28 13.27 13.28 12.53 13.32 15,675,474 12.916 1.35%
2025-10-22 0 13.38 13.38 13.39 13.00 13.66 21,628,739 290,215,674 13.418 13.10 13.10 13.11 12.73 13.38 22,087,753 13.139 2.76%
2025-10-21 0 13.02 13.01 13.02 12.91 13.65 26,804,022 355,997,150 13.282 12.75 12.74 12.75 12.64 13.37 27,372,868 13.005 1.72%
2025-10-20 0 12.80 12.80 12.81 12.56 13.37 41,943,469 539,369,241 12.859 12.53 12.53 12.54 12.30 13.09 42,833,611 12.592 -1.39%
2025-10-17 0 12.98 12.92 12.98 12.80 14.38 45,104,872 594,935,342 13.190 12.71 12.65 12.71 12.53 14.08 46,062,107 12.916 -9.29%
2025-10-16 0 14.31 14.30 14.31 13.78 14.66 30,967,533 436,156,930 14.084 14.01 14.00 14.01 13.49 14.36 31,624,739 13.792 -1.99%
2025-10-15 0 14.60 14.55 14.60 14.05 15.18 38,417,955 559,640,557 14.567 14.30 14.25 14.30 13.76 14.86 39,233,277 14.264 2.60%
2025-10-14 0 14.23 14.23 14.24 14.03 17.32 81,805,415 1,267,860,797 15.499 13.93 13.93 13.94 13.74 16.96 83,541,524 15.176 -8.19%
2025-10-13 0 15.50 15.50 15.51 13.95 15.90 56,792,890 861,254,814 15.165 15.18 15.18 15.19 13.66 15.57 57,998,173 14.850 3.75%
2025-10-10 0 14.94 14.93 14.94 14.85 15.81 22,924,539 348,824,402 15.216 14.63 14.62 14.63 14.54 15.48 23,411,053 14.900 -4.05%
2025-10-09 0 15.57 15.57 15.59 14.10 15.94 43,427,292 669,207,218 15.410 15.25 15.25 15.27 13.81 15.61 44,348,924 15.090 8.43%
2025-10-08 0 14.36 14.36 14.38 13.70 14.42 6,315,527 90,160,143 14.276 14.06 14.06 14.08 13.42 14.12 6,449,558 13.979 3.38%
2025-10-06 0 13.89 13.86 13.89 13.65 14.18 4,227,555 58,557,842 13.852 13.60 13.57 13.60 13.37 13.89 4,317,274 13.564 -1.28%
2025-10-03 0 14.07 14.07 14.08 13.71 14.29 4,812,314 67,720,435 14.072 13.78 13.78 13.79 13.43 13.99 4,914,443 13.780 0.79%
2025-10-02 0 13.96 13.91 13.96 13.45 14.00 7,059,083 97,127,225 13.759 13.67 13.62 13.67 13.17 13.71 7,208,894 13.473 -0.29%
2025-09-30 0 14.00 13.96 14.00 13.49 14.03 17,164,891 236,901,585 13.802 13.71 13.67 13.71 13.21 13.74 17,529,172 13.515 3.17%
2025-09-29 0 13.57 13.57 13.58 13.36 14.25 26,895,142 371,113,488 13.799 13.29 13.29 13.30 13.08 13.95 27,465,922 13.512 1.57%
2025-09-26 0 13.36 13.36 13.37 12.80 13.93 36,734,980 497,482,431 13.543 13.08 13.08 13.09 12.53 13.64 37,514,585 13.261 4.13%
2025-09-25 0 12.83 12.83 12.84 12.17 13.16 26,292,247 334,149,910 12.709 12.56 12.56 12.57 11.92 12.89 26,850,232 12.445 5.25%
2025-09-24 0 12.19 12.19 12.20 11.66 12.25 16,114,259 194,478,666 12.069 11.94 11.94 11.95 11.42 12.00 16,456,243 11.818 3.92%
2025-09-23 0 11.73 11.72 11.73 11.52 12.46 21,994,843 259,868,312 11.815 11.49 11.48 11.49 11.28 12.20 22,461,627 11.569 -4.01%
2025-09-22 0 12.22 12.20 12.22 11.93 12.32 13,564,577 164,447,496 12.123 11.97 11.95 11.97 11.68 12.06 13,852,450 11.871 0.74%
2025-09-19 0 12.13 12.13 12.19 12.00 12.75 24,946,266 308,412,653 12.363 11.88 11.88 11.94 11.75 12.49 25,475,686 12.106 0.50%
2025-09-18 0 12.07 12.07 12.08 11.66 12.73 32,569,199 398,615,201 12.239 11.82 11.82 11.83 11.42 12.47 33,260,396 11.985 0.67%
2025-09-17 0 11.99 11.98 11.99 10.71 12.00 31,841,713 366,681,743 11.516 11.74 11.73 11.74 10.49 11.75 32,517,471 11.276 11.02%
2025-09-16 0 10.80 10.80 10.81 10.69 11.17 12,904,166 140,280,004 10.871 10.58 10.58 10.59 10.47 10.94 13,178,024 10.645 -0.55%
2025-09-15 0 10.86 10.86 10.87 10.41 10.93 23,797,673 255,992,365 10.757 10.63 10.63 10.64 10.19 10.70 24,302,717 10.533 2.45%
2025-09-12 0 10.60 10.58 10.60 10.32 11.08 20,881,320 222,385,021 10.650 10.38 10.36 10.38 10.11 10.85 21,324,472 10.429 0.66%
2025-09-11 0 10.53 10.53 10.54 10.20 11.29 40,383,830 430,130,293 10.651 10.31 10.31 10.32 9.988 11.06 41,240,873 10.430 -1.77%
2025-09-10 0 10.72 10.72 10.73 10.14 10.76 22,065,836 231,221,522 10.479 10.50 10.50 10.51 9.929 10.54 22,534,126 10.261 4.59%
2025-09-09 0 10.25 10.24 10.25 10.01 10.36 13,174,347 134,776,066 10.230 10.04 10.03 10.04 9.802 10.14 13,453,939 10.018 1.18%
2025-09-08 0 10.13 10.11 10.13 10.01 10.55 21,669,380 222,285,921 10.258 9.919 9.900 9.919 9.802 10.33 22,129,257 10.045 -3.15%
2025-09-05 0 10.46 10.45 10.46 8.870 10.46 56,080,791 556,410,889 9.9216 10.24 10.23 10.24 8.686 10.24 57,270,961 9.7154 18.06%
2025-09-04 0 8.860 8.830 8.860 8.780 9.220 27,642,027 248,698,501 8.9971 8.676 8.647 8.676 8.598 9.028 28,228,658 8.8101 0.80%
2025-09-03 0 8.790 8.770 8.790 8.540 8.790 16,274,139 141,238,274 8.6787 8.607 8.588 8.607 8.363 8.607 16,619,516 8.4983 2.57%
2025-09-02 0 8.570 8.560 8.570 8.440 8.950 14,399,730 123,925,633 8.6061 8.392 8.382 8.392 8.265 8.764 14,705,327 8.4273 -1.72%
2025-09-01 0 8.720 8.720 8.730 8.630 8.930 16,649,580 145,243,154 8.7235 8.539 8.539 8.549 8.451 8.744 17,002,924 8.5422 -1.25%
2025-08-29 0 8.830 8.830 8.840 8.780 9.220 17,778,332 159,014,588 8.9443 8.647 8.647 8.656 8.598 9.028 18,155,631 8.7584 -1.12%
2025-08-28 0 8.930 8.930 8.960 8.880 9.300 20,298,896 183,249,474 9.0276 8.744 8.744 8.774 8.695 9.107 20,729,688 8.8400 -2.62%
2025-08-27 0 9.170 9.170 9.180 9.050 9.530 20,446,481 189,618,996 9.2739 8.979 8.979 8.989 8.862 9.332 20,880,405 9.0812 -4.38%
2025-08-26 0 9.590 9.590 9.600 9.460 10.00 41,463,489 404,733,650 9.7612 9.391 9.391 9.400 9.263 9.792 42,343,445 9.5584 0.74%
2025-08-25 0 9.520 9.520 9.550 9.100 9.950 49,047,716 473,264,590 9.6491 9.322 9.322 9.352 8.911 9.743 50,088,627 9.4485 11.74%
2025-08-22 0 8.520 8.490 8.520 8.250 8.520 7,531,038 63,169,993 8.3880 8.343 8.314 8.343 8.079 8.343 7,690,865 8.2136 1.67%
2025-08-21 0 8.380 8.380 8.390 8.280 8.740 9,230,185 78,122,921 8.4639 8.206 8.206 8.216 8.108 8.558 9,426,072 8.2880 -1.30%
2025-08-20 0 8.490 8.490 8.500 8.150 8.560 8,410,817 70,476,356 8.3793 8.314 8.314 8.323 7.981 8.382 8,589,315 8.2051 1.43%
2025-08-19 0 8.370 8.370 8.380 8.300 8.690 14,217,000 120,479,607 8.4743 8.196 8.196 8.206 8.128 8.509 14,518,719 8.2982 -2.79%
2025-08-18 0 8.610 8.590 8.610 8.490 8.820 10,028,380 86,697,607 8.6452 8.431 8.411 8.431 8.314 8.637 10,241,207 8.4656 1.18%
2025-08-15 0 8.510 8.500 8.510 8.260 8.850 17,456,137 150,135,812 8.6007 8.333 8.323 8.333 8.088 8.666 17,826,599 8.4220 2.28%
2025-08-14 0 8.320 8.320 8.330 8.270 8.610 9,452,086 79,074,515 8.3658 8.147 8.147 8.157 8.098 8.431 9,652,682 8.1920 -2.46%
2025-08-13 0 8.530 8.520 8.530 8.420 8.610 11,411,588 97,112,847 8.5100 8.353 8.343 8.353 8.245 8.431 11,653,770 8.3332 -0.23%
2025-08-12 0 8.550 8.540 8.550 8.070 8.680 24,986,544 210,670,081 8.4313 8.372 8.363 8.372 7.902 8.500 25,516,819 8.2561 4.27%
2025-08-11 0 8.200 8.200 8.210 7.960 8.230 11,732,310 95,351,400 8.1272 8.030 8.030 8.039 7.795 8.059 11,981,298 7.9584 0.24%
2025-08-08 0 8.180 8.180 8.190 7.380 8.290 43,585,850 350,133,123 8.0332 8.010 8.010 8.020 7.227 8.118 44,510,847 7.8662 10.24%
2025-08-07 0 7.420 7.420 7.440 7.270 7.670 13,740,311 102,711,238 7.4752 7.266 7.266 7.285 7.119 7.511 14,031,914 7.3198 0.95%
2025-08-06 0 7.350 7.340 7.350 7.320 7.480 6,793,582 50,109,847 7.3761 7.197 7.187 7.197 7.168 7.325 6,937,758 7.2228 -1.34%
2025-08-05 0 7.450 7.450 7.460 7.160 7.450 7,814,279 57,471,798 7.3547 7.295 7.295 7.305 7.011 7.295 7,980,117 7.2019 3.19%
2025-08-04 0 7.220 7.220 7.230 7.070 7.230 4,858,066 34,811,227 7.1657 7.070 7.070 7.080 6.923 7.080 4,961,166 7.0167 0.00%
2025-08-01 0 7.220 7.220 7.230 7.010 7.460 15,232,749 111,114,473 7.2944 7.070 7.070 7.080 6.864 7.305 15,556,025 7.1429 3.00%
2025-07-31 0 7.010 7.010 7.020 7.000 7.380 9,470,200 67,019,058 7.0768 6.864 6.864 6.874 6.855 7.227 9,671,181 6.9298 -4.37%
2025-07-30 0 7.330 7.310 7.330 7.150 7.520 12,202,866 89,616,636 7.3439 7.178 7.158 7.178 7.001 7.364 12,461,840 7.1913 0.41%
2025-07-29 0 7.300 7.290 7.300 7.020 7.300 7,335,830 52,378,041 7.1400 7.148 7.139 7.148 6.874 7.148 7,491,514 6.9916 1.96%
2025-07-28 0 7.160 7.150 7.160 7.050 7.360 8,348,953 60,121,328 7.2011 7.011 7.001 7.011 6.903 7.207 8,526,138 7.0514 0.14%
2025-07-25 0 7.150 7.150 7.160 7.130 7.490 6,148,800 44,542,860 7.2442 7.001 7.001 7.011 6.982 7.334 6,279,292 7.0936 -1.92%
2025-07-24 0 7.290 7.280 7.290 7.160 7.530 13,280,947 96,682,316 7.2798 7.139 7.129 7.139 7.011 7.374 13,562,801 7.1285 -0.27%
2025-07-23 0 7.310 7.300 7.310 7.230 7.620 9,275,200 67,884,027 7.3189 7.158 7.148 7.158 7.080 7.462 9,472,042 7.1668 -2.27%
2025-07-22 0 7.480 7.450 7.480 7.360 7.550 5,975,030 44,497,555 7.4473 7.325 7.295 7.325 7.207 7.393 6,101,835 7.2925 -0.27%
2025-07-21 0 7.500 7.490 7.500 7.440 7.770 11,205,860 84,704,127 7.5589 7.344 7.334 7.344 7.285 7.609 11,443,675 7.4018 -0.27%
2025-07-18 0 7.520 7.520 7.530 7.050 7.570 21,807,690 161,419,754 7.4020 7.364 7.364 7.374 6.903 7.413 22,270,502 7.2481 6.06%
2025-07-17 0 7.090 7.080 7.090 6.840 7.090 6,316,200 44,068,232 6.9770 6.943 6.933 6.943 6.698 6.943 6,450,245 6.8320 2.31%
2025-07-16 0 6.930 6.920 6.940 6.810 7.000 6,339,200 43,926,480 6.9293 6.786 6.776 6.796 6.668 6.855 6,473,733 6.7853 0.58%
2025-07-15 0 6.890 6.870 6.890 6.780 6.950 10,182,398 69,680,209 6.8432 6.747 6.727 6.747 6.639 6.806 10,398,493 6.7010 -0.86%
2025-07-14 0 6.950 6.950 6.960 6.860 7.040 7,746,641 53,870,300 6.9540 6.806 6.806 6.815 6.717 6.894 7,911,043 6.8095 -0.71%
2025-07-11 0 7.000 6.990 7.000 6.700 7.120 19,994,280 137,759,382 6.8899 6.855 6.845 6.855 6.561 6.972 20,418,607 6.7468 -1.55%
2025-07-10 0 7.110 7.110 7.120 7.040 7.250 10,707,200 75,894,119 7.0881 6.962 6.962 6.972 6.894 7.099 10,934,433 6.9408 -1.93%
2025-07-09 0 7.250 7.240 7.250 7.220 7.800 10,396,620 76,693,352 7.3768 7.099 7.090 7.099 7.070 7.638 10,617,261 7.2235 -3.33%
2025-07-08 0 7.500 7.490 7.500 7.160 7.580 15,815,245 117,677,802 7.4408 7.344 7.334 7.344 7.011 7.422 16,150,883 7.2862 4.46%
2025-07-07 0 7.180 7.170 7.180 7.020 7.220 6,760,314 48,143,943 7.1216 7.031 7.021 7.031 6.874 7.070 6,903,784 6.9736 0.00%
2025-07-04 0 7.180 7.170 7.180 7.050 7.360 11,763,200 83,761,376 7.1206 7.031 7.021 7.031 6.903 7.207 12,012,844 6.9727 -1.64%
2025-07-03 0 7.300 7.300 7.310 7.220 7.500 12,708,292 92,653,156 7.2908 7.148 7.148 7.158 7.070 7.344 12,977,993 7.1393 -0.82%
2025-07-02 0 7.360 7.350 7.360 7.340 7.890 23,704,400 179,193,584 7.5595 7.207 7.197 7.207 7.187 7.726 24,207,465 7.4024 -1.47%
2025-06-30 0 7.470 7.460 7.470 7.400 7.690 7,619,970 57,267,935 7.5155 7.315 7.305 7.315 7.246 7.530 7,781,684 7.3593 -0.22%
2025-06-27 0 7.640 7.630 7.640 7.410 7.750 13,377,499 100,832,227 7.5374 7.331 7.322 7.331 7.110 7.437 13,941,118 7.2327 1.33%
2025-06-26 0 7.540 7.530 7.540 7.350 7.680 11,197,806 84,256,042 7.5243 7.235 7.226 7.235 7.053 7.370 11,669,591 7.2201 2.03%
2025-06-25 0 7.390 7.350 7.390 7.300 7.550 9,919,245 73,450,156 7.4048 7.091 7.053 7.091 7.005 7.245 10,337,162 7.1054 -0.54%
2025-06-24 0 7.430 7.420 7.430 7.120 7.450 14,067,609 103,302,902 7.3433 7.130 7.120 7.130 6.832 7.149 14,660,304 7.0464 3.19%
2025-06-23 0 7.200 7.180 7.200 6.540 7.230 17,603,743 123,268,522 7.0024 6.909 6.890 6.909 6.276 6.938 18,345,422 6.7193 7.62%
2025-06-20 0 6.690 6.680 6.690 6.640 6.940 13,406,258 90,213,058 6.7292 6.420 6.410 6.420 6.372 6.659 13,971,089 6.4571 -0.74%
2025-06-19 0 6.740 6.740 6.750 6.690 7.520 26,445,248 182,657,696 6.9070 6.468 6.468 6.477 6.420 7.216 27,559,437 6.6278 -7.80%
2025-06-18 0 7.310 7.310 7.320 7.150 7.580 20,276,640 149,143,196 7.3554 7.014 7.014 7.024 6.861 7.274 21,130,933 7.0581 0.69%
2025-06-17 0 7.260 7.250 7.260 7.200 7.670 16,731,128 123,334,691 7.3716 6.966 6.957 6.966 6.909 7.360 17,436,042 7.0735 -3.20%
2025-06-16 0 7.500 7.500 7.510 7.210 7.600 23,709,000 177,587,684 7.4903 7.197 7.197 7.206 6.919 7.293 24,707,905 7.1875 5.04%
2025-06-13 0 7.140 7.100 7.140 6.750 7.250 18,977,231 134,450,892 7.0849 6.851 6.813 6.851 6.477 6.957 19,776,778 6.7984 3.93%
2025-06-12 0 6.870 6.870 6.890 6.810 7.100 12,495,182 87,016,763 6.9640 6.592 6.592 6.611 6.535 6.813 13,021,628 6.6825 -0.43%
2025-06-11 0 6.900 6.890 6.900 6.560 6.900 13,669,463 93,015,242 6.8046 6.621 6.611 6.621 6.295 6.621 14,245,383 6.5295 4.55%
2025-06-10 0 6.600 6.580 6.600 6.460 6.730 8,261,466 54,417,613 6.5869 6.333 6.314 6.333 6.199 6.458 8,609,537 6.3206 -1.35%
2025-06-09 0 6.690 6.660 6.690 6.490 6.830 13,510,200 89,528,064 6.6267 6.420 6.391 6.420 6.228 6.554 14,079,410 6.3588 1.83%
2025-06-06 0 6.570 6.560 6.570 6.380 6.620 9,282,367 60,459,533 6.5134 6.304 6.295 6.304 6.122 6.352 9,673,451 6.2500 2.18%
2025-06-05 0 6.430 6.430 6.440 6.310 6.620 11,087,600 70,726,843 6.3789 6.170 6.170 6.180 6.055 6.352 11,554,742 6.1210 -1.38%
2025-06-04 0 6.520 6.490 6.520 6.360 6.670 15,197,332 98,477,753 6.4799 6.256 6.228 6.256 6.103 6.400 15,837,624 6.2180 -1.95%
2025-06-03 0 6.650 6.630 6.650 5.950 6.770 32,446,449 210,943,512 6.5013 6.381 6.362 6.381 5.709 6.496 33,813,480 6.2384 13.29%
2025-06-02 0 5.870 5.870 5.890 5.760 6.170 3,430,200 20,122,475 5.8663 5.633 5.633 5.652 5.527 5.921 3,574,721 5.6291 -3.45%
2025-05-30 0 6.080 6.070 6.080 6.020 6.260 11,805,400 72,412,178 6.1338 5.834 5.825 5.834 5.777 6.007 12,302,784 5.8858 -0.82%
2025-05-29 0 6.130 6.120 6.130 5.920 6.230 14,390,460 87,677,473 6.0927 5.882 5.873 5.882 5.681 5.978 14,996,757 5.8464 1.49%
2025-05-28 0 6.040 6.040 6.050 5.660 6.160 15,435,876 91,245,782 5.9113 5.796 5.796 5.805 5.431 5.911 16,086,219 5.6723 6.53%
2025-05-27 0 5.670 5.670 5.700 5.640 5.760 5,324,960 30,288,836 5.6881 5.441 5.441 5.470 5.412 5.527 5,549,311 5.4581 0.89%
2025-05-26 0 5.620 5.620 5.650 5.590 5.720 4,855,352 27,369,022 5.6369 5.393 5.393 5.422 5.364 5.489 5,059,917 5.4090 -0.88%
2025-05-23 0 5.670 5.650 5.670 5.630 5.810 6,324,138 36,120,202 5.7115 5.441 5.422 5.441 5.402 5.575 6,590,586 5.4806 -1.22%
2025-05-22 0 5.740 5.720 5.740 5.700 5.950 8,212,301 47,644,714 5.8016 5.508 5.489 5.508 5.470 5.709 8,558,301 5.5671 -2.71%
2025-05-21 0 5.900 5.890 5.900 5.790 6.050 9,681,500 56,943,330 5.8817 5.661 5.652 5.661 5.556 5.805 10,089,400 5.6439 0.00%
2025-05-20 0 5.900 5.900 5.910 5.830 5.980 5,430,725 32,116,414 5.9138 5.661 5.661 5.671 5.594 5.738 5,659,532 5.6747 0.85%
2025-05-19 0 5.850 5.850 5.860 5.750 5.880 5,089,836 29,618,806 5.8192 5.613 5.613 5.623 5.518 5.642 5,304,280 5.5839 0.00%
2025-05-16 0 5.850 5.840 5.850 5.760 5.930 5,213,488 30,353,138 5.8220 5.613 5.604 5.613 5.527 5.690 5,433,142 5.5867 -0.51%
2025-05-15 0 5.880 5.860 5.880 5.820 6.030 6,034,598 35,575,950 5.8953 5.642 5.623 5.642 5.585 5.786 6,288,847 5.6570 -2.00%
2025-05-14 0 6.000 5.990 6.000 5.870 6.130 12,825,600 76,313,092 5.9501 5.757 5.748 5.757 5.633 5.882 13,365,967 5.7095 -1.96%
2025-05-13 0 6.120 6.120 6.130 5.850 6.230 24,483,568 148,162,962 6.0515 5.873 5.873 5.882 5.613 5.978 25,515,107 5.8069 3.38%
2025-05-12 0 5.920 5.910 5.920 5.820 6.080 15,523,139 91,403,337 5.8882 5.681 5.671 5.681 5.585 5.834 16,177,158 5.6501 -1.00%
2025-05-09 0 5.980 5.970 5.980 5.710 6.080 23,950,694 142,780,120 5.9614 5.738 5.729 5.738 5.479 5.834 24,959,782 5.7204 4.73%
2025-05-08 0 5.710 5.700 5.710 5.660 5.830 14,943,918 86,150,265 5.7649 5.479 5.470 5.479 5.431 5.594 15,573,534 5.5318 0.35%
2025-05-07 0 5.690 5.680 5.690 5.370 5.890 31,514,310 178,703,356 5.6705 5.460 5.450 5.460 5.153 5.652 32,842,068 5.4413 6.95%
2025-05-06 0 5.320 5.290 5.320 5.270 5.450 9,292,432 49,681,404 5.3464 5.105 5.076 5.105 5.057 5.230 9,683,940 5.1303 -0.37%
2025-05-02 0 5.340 5.310 5.340 5.270 5.500 3,230,200 17,283,151 5.3505 5.124 5.095 5.124 5.057 5.278 3,366,294 5.1342 -0.19%
2025-04-30 0 5.350 5.350 5.380 5.300 5.720 12,272,646 66,311,091 5.4032 5.134 5.134 5.162 5.086 5.489 12,789,716 5.1847 -4.97%
2025-04-29 0 5.630 5.630 5.640 5.370 5.780 39,583,831 223,195,061 5.6385 5.402 5.402 5.412 5.153 5.546 41,251,573 5.4106 3.87%
2025-04-28 0 5.420 5.410 5.420 4.930 5.480 66,570,504 355,873,705 5.3458 5.201 5.191 5.201 4.731 5.258 69,375,246 5.1297 15.32%
2025-04-25 0 4.700 4.690 4.700 4.670 4.800 7,381,765 34,960,535 4.7361 4.510 4.500 4.510 4.481 4.606 7,692,773 4.5446 0.43%
2025-04-24 0 4.680 4.680 4.690 4.600 4.800 8,398,410 39,263,648 4.6751 4.491 4.491 4.500 4.414 4.606 8,752,251 4.4861 1.96%
2025-04-23 0 4.590 4.590 4.600 4.470 4.600 4,878,978 22,241,913 4.5587 4.404 4.404 4.414 4.289 4.414 5,084,539 4.3744 2.91%
2025-04-22 0 4.460 4.460 4.470 4.370 4.530 4,487,552 20,099,933 4.4790 4.280 4.280 4.289 4.193 4.347 4,676,621 4.2980 0.68%
2025-04-17 0 4.430 4.430 4.440 4.300 4.440 4,172,204 18,368,724 4.4026 4.251 4.251 4.260 4.126 4.260 4,347,987 4.2247 1.61%
2025-04-16 0 4.360 4.340 4.360 4.330 4.530 6,152,000 26,941,204 4.3793 4.184 4.165 4.184 4.155 4.347 6,411,195 4.2022 -3.11%
2025-04-15 0 4.500 4.490 4.500 4.420 4.540 6,018,625 26,927,547 4.4740 4.318 4.308 4.318 4.241 4.356 6,272,201 4.2932 0.90%
2025-04-14 0 4.460 4.450 4.460 4.370 4.530 8,390,400 37,502,691 4.4697 4.280 4.270 4.280 4.193 4.347 8,743,903 4.2890 3.24%
2025-04-11 0 4.320 4.320 4.340 4.110 4.360 12,176,400 51,634,497 4.2405 4.145 4.145 4.165 3.944 4.184 12,689,415 4.0691 3.35%
2025-04-10 0 4.180 4.170 4.180 4.150 4.290 18,103,275 76,160,444 4.2070 4.011 4.001 4.011 3.982 4.117 18,866,000 4.0369 2.45%
2025-04-09 0 4.080 4.070 4.080 3.790 4.110 15,106,300 59,849,705 3.9619 3.915 3.905 3.915 3.637 3.944 15,742,757 3.8017 2.26%
2025-04-08 0 3.990 3.990 4.000 3.790 4.150 31,389,796 124,359,223 3.9618 3.829 3.829 3.838 3.637 3.982 32,712,308 3.8016 2.57%
2025-04-07 0 3.890 3.890 3.900 3.870 4.580 35,949,448 148,392,632 4.1278 3.733 3.733 3.742 3.714 4.395 37,464,067 3.9609 -20.93%
2025-04-03 0 4.920 4.920 4.930 4.920 5.110 9,970,800 49,716,003 4.9862 4.721 4.721 4.731 4.721 4.903 10,390,889 4.7846 -4.09%
2025-04-02 0 5.130 5.130 5.140 4.860 5.180 12,716,992 64,166,503 5.0457 4.923 4.923 4.932 4.664 4.971 13,252,783 4.8417 3.64%
2025-04-01 0 4.950 4.950 4.960 4.900 5.000 9,759,201 48,365,877 4.9559 4.750 4.750 4.759 4.702 4.798 10,170,375 4.7556 1.02%
2025-03-31 0 4.900 4.900 4.910 4.900 5.130 16,125,300 80,352,390 4.9830 4.702 4.702 4.711 4.702 4.923 16,804,690 4.7815 -4.30%
2025-03-28 0 5.120 5.120 5.130 5.120 5.450 16,594,871 86,526,510 5.2141 4.913 4.913 4.923 4.913 5.230 17,294,044 5.0033 -5.01%
2025-03-27 0 5.390 5.390 5.400 5.270 5.410 6,212,874 33,281,027 5.3568 5.172 5.172 5.182 5.057 5.191 6,474,634 5.1402 -0.19%
2025-03-26 0 5.400 5.390 5.400 5.320 5.550 10,511,920 56,794,113 5.4028 5.182 5.172 5.182 5.105 5.326 10,954,807 5.1844 -0.37%
2025-03-25 0 5.420 5.410 5.420 5.390 5.650 12,843,600 70,069,708 5.4556 5.201 5.191 5.201 5.172 5.422 13,384,725 5.2351 -3.39%
2025-03-24 0 5.610 5.600 5.610 5.460 5.780 19,326,200 107,706,427 5.5731 5.383 5.374 5.383 5.239 5.546 20,140,450 5.3478 -3.11%
2025-03-21 0 5.790 5.760 5.790 5.670 6.080 33,033,709 193,583,568 5.8602 5.556 5.527 5.556 5.441 5.834 34,425,482 5.6233 1.05%
2025-03-20 0 5.730 5.730 5.740 5.520 5.870 20,760,550 119,773,687 5.7693 5.498 5.498 5.508 5.297 5.633 21,635,231 5.5360 2.14%
2025-03-19 0 5.610 5.600 5.610 5.500 5.630 11,321,878 63,030,182 5.5671 5.383 5.374 5.383 5.278 5.402 11,798,890 5.3420 0.90%
2025-03-18 0 5.560 5.560 5.570 5.500 5.700 10,674,828 59,543,604 5.5779 5.335 5.335 5.345 5.278 5.470 11,124,579 5.3524 -1.77%
2025-03-17 0 5.660 5.650 5.660 5.180 5.660 24,931,400 137,600,858 5.5192 5.431 5.422 5.431 4.971 5.431 25,981,807 5.2960 7.81%
2025-03-14 0 5.250 5.240 5.250 5.150 5.280 7,492,935 39,213,608 5.2334 5.038 5.028 5.038 4.942 5.067 7,808,627 5.0218 2.14%
2025-03-13 0 5.140 5.110 5.140 5.030 5.250 7,593,060 38,810,444 5.1113 4.932 4.903 4.932 4.827 5.038 7,912,970 4.9047 -0.77%
2025-03-12 0 5.180 5.180 5.190 5.130 5.290 8,207,487 42,694,580 5.2019 4.971 4.971 4.980 4.923 5.076 8,553,284 4.9916 -0.58%
2025-03-11 0 5.210 5.200 5.210 5.090 5.240 9,363,939 48,179,229 5.1452 4.999 4.990 4.999 4.884 5.028 9,758,460 4.9372 -1.70%
2025-03-10 0 5.300 5.280 5.300 5.210 5.340 7,731,260 40,734,215 5.2688 5.086 5.067 5.086 4.999 5.124 8,056,993 5.0558 0.76%
2025-03-07 0 5.260 5.240 5.260 5.090 5.370 12,173,185 63,422,667 5.2100 5.047 5.028 5.047 4.884 5.153 12,686,064 4.9994 0.96%
2025-03-06 0 5.210 5.200 5.210 5.100 5.240 10,415,983 53,882,426 5.1731 4.999 4.990 4.999 4.894 5.028 10,854,828 4.9639 2.16%
2025-03-05 0 5.100 5.100 5.110 5.010 5.120 8,342,105 42,298,115 5.0704 4.894 4.894 4.903 4.807 4.913 8,693,574 4.8654 1.19%
2025-03-04 0 5.040 5.030 5.040 4.950 5.190 15,841,196 79,299,427 5.0059 4.836 4.827 4.836 4.750 4.980 16,508,616 4.8035 -2.89%
2025-03-03 0 5.190 5.180 5.190 5.100 5.390 18,091,761 95,018,462 5.2520 4.980 4.971 4.980 4.894 5.172 18,854,001 5.0397 0.97%
2025-02-28 0 5.140 5.140 5.150 5.110 5.500 16,009,230 84,215,392 5.2604 4.932 4.932 4.942 4.903 5.278 16,683,729 5.0478 -6.72%
2025-02-27 0 5.510 5.510 5.530 5.380 5.660 18,242,980 100,521,598 5.5102 5.287 5.287 5.306 5.162 5.431 19,011,591 5.2874 -1.61%
2025-02-26 0 5.600 5.590 5.600 5.360 5.790 35,813,458 200,410,763 5.5960 5.374 5.364 5.374 5.143 5.556 37,322,347 5.3697 2.38%
2025-02-25 0 5.470 5.460 5.470 4.910 5.530 36,026,220 190,370,313 5.2842 5.249 5.239 5.249 4.711 5.306 37,544,073 5.0706 8.53%
2025-02-24 0 5.040 5.030 5.040 4.910 5.060 8,963,589 44,895,444 5.0086 4.836 4.827 4.836 4.711 4.855 9,341,242 4.8062 1.41%
2025-02-21 0 4.970 4.970 4.980 4.910 5.040 12,737,129 63,202,711 4.9621 4.769 4.769 4.779 4.711 4.836 13,273,768 4.7615 -0.40%
2025-02-20 0 4.990 4.990 5.000 4.980 5.140 9,418,400 47,369,132 5.0294 4.788 4.788 4.798 4.779 4.932 9,815,215 4.8261 -1.58%
2025-02-19 0 5.070 5.060 5.070 5.060 5.180 8,154,100 41,585,291 5.0999 4.865 4.855 4.865 4.855 4.971 8,497,648 4.8937 -1.55%
2025-02-18 0 5.150 5.130 5.150 5.080 5.230 7,301,270 37,692,863 5.1625 4.942 4.923 4.942 4.875 5.019 7,608,886 4.9538 0.59%
2025-02-17 0 5.120 5.100 5.120 5.050 5.230 9,494,828 48,576,851 5.1161 4.913 4.894 4.913 4.846 5.019 9,894,863 4.9093 -1.16%
2025-02-14 0 5.180 5.170 5.180 5.070 5.190 6,468,147 33,241,747 5.1393 4.971 4.961 4.971 4.865 4.980 6,740,662 4.9315 2.78%
2025-02-13 0 5.040 5.040 5.050 5.030 5.260 14,999,977 76,678,868 5.1119 4.836 4.836 4.846 4.827 5.047 15,631,955 4.9053 -4.55%
2025-02-12 0 5.280 5.270 5.280 5.180 5.300 11,693,338 61,328,633 5.2447 5.067 5.057 5.067 4.971 5.086 12,186,001 5.0327 2.52%
2025-02-11 0 5.150 5.150 5.180 5.100 5.250 6,560,799 33,920,128 5.1701 4.942 4.942 4.971 4.894 5.038 6,837,218 4.9611 -0.96%
2025-02-10 0 5.200 5.200 5.220 5.050 5.290 12,031,167 61,994,877 5.1529 4.990 4.990 5.009 4.846 5.076 12,538,063 4.9445 -0.19%
2025-02-07 0 5.210 5.210 5.220 5.090 5.270 11,084,660 57,411,747 5.1794 4.999 4.999 5.009 4.884 5.057 11,551,678 4.9700 2.76%
2025-02-06 0 5.070 5.070 5.080 4.860 5.080 11,911,694 59,739,506 5.0152 4.865 4.865 4.875 4.664 4.875 12,413,556 4.8124 3.26%
2025-02-05 0 4.910 4.910 4.920 4.820 5.300 24,314,153 120,827,020 4.9694 4.711 4.711 4.721 4.625 5.086 25,338,554 4.7685 -2.58%
2025-02-04 0 5.040 5.040 5.050 5.010 5.260 13,455,148 68,579,392 5.0969 4.836 4.836 4.846 4.807 5.047 14,022,039 4.8908 -4.36%
2025-02-03 0 5.270 5.260 5.270 5.160 5.560 7,350,928 38,671,850 5.2608 5.057 5.047 5.057 4.951 5.335 7,660,637 5.0481 -3.48%
2025-01-28 0 5.460 5.450 5.460 5.390 5.660 2,138,491 11,673,211 5.4586 5.239 5.230 5.239 5.172 5.431 2,228,590 5.2379 -0.91%
2025-01-27 0 5.510 5.510 5.520 5.470 6.180 19,138,162 108,103,160 5.6486 5.287 5.287 5.297 5.249 5.930 19,944,489 5.4202 -9.97%
2025-01-24 0 6.120 6.100 6.120 6.000 6.230 2,245,066 13,848,588 6.1685 5.873 5.853 5.873 5.757 5.978 2,339,655 5.9191 -1.29%
2025-01-23 0 6.200 6.190 6.200 6.150 6.340 2,803,200 17,449,443 6.2248 5.949 5.940 5.949 5.901 6.084 2,921,304 5.9732 0.81%
2025-01-22 0 6.150 6.150 6.160 6.100 6.250 3,689,802 22,748,985 6.1654 5.901 5.901 5.911 5.853 5.997 3,845,260 5.9161 -0.81%
2025-01-21 0 6.200 6.190 6.200 6.130 6.350 4,503,779 27,995,688 6.2160 5.949 5.940 5.949 5.882 6.093 4,693,532 5.9647 0.16%
2025-01-20 0 6.190 6.170 6.190 6.150 6.290 2,363,785 14,677,187 6.2092 5.940 5.921 5.940 5.901 6.036 2,463,376 5.9582 1.48%
2025-01-17 0 6.100 6.080 6.100 6.030 6.160 4,872,690 29,660,498 6.0871 5.853 5.834 5.853 5.786 5.911 5,077,986 5.8410 -0.81%
2025-01-16 0 6.150 6.140 6.150 6.100 6.390 2,494,251 15,525,024 6.2243 5.901 5.892 5.901 5.853 6.132 2,599,339 5.9727 -0.49%
2025-01-15 0 6.180 6.150 6.180 6.070 6.200 2,030,758 12,440,323 6.1260 5.930 5.901 5.930 5.825 5.949 2,116,318 5.8783 -0.32%
2025-01-14 0 6.200 6.160 6.200 5.900 6.230 4,871,188 29,901,919 6.1385 5.949 5.911 5.949 5.661 5.978 5,076,420 5.8904 3.85%
2025-01-13 0 5.970 5.970 5.980 5.910 6.120 3,994,164 23,966,760 6.0004 5.729 5.729 5.738 5.671 5.873 4,162,446 5.7579 -1.16%
2025-01-10 0 6.040 6.040 6.060 6.040 6.340 4,587,363 28,219,731 6.1516 5.796 5.796 5.815 5.796 6.084 4,780,637 5.9029 -2.74%
2025-01-09 0 6.210 6.200 6.210 6.190 6.420 2,478,630 15,605,328 6.2959 5.959 5.949 5.959 5.940 6.160 2,583,059 6.0414 -3.27%
2025-01-08 0 6.420 6.400 6.420 6.350 6.600 4,379,826 28,133,748 6.4235 6.160 6.141 6.160 6.093 6.333 4,564,356 6.1638 -1.98%
2025-01-07 0 6.550 6.550 6.560 6.330 6.610 3,267,375 21,226,854 6.4966 6.285 6.285 6.295 6.074 6.343 3,405,036 6.2340 0.92%
2025-01-06 0 6.490 6.490 6.510 6.160 6.530 6,860,000 43,947,301 6.4063 6.228 6.228 6.247 5.911 6.266 7,149,025 6.1473 4.34%
2025-01-03 0 6.220 6.200 6.220 6.060 6.300 5,316,900 32,850,759 6.1786 5.969 5.949 5.969 5.815 6.045 5,540,911 5.9288 -0.16%
2025-01-02 0 6.230 6.230 6.240 6.180 6.510 6,462,782 40,645,827 6.2892 5.978 5.978 5.988 5.930 6.247 6,735,071 6.0350 -4.74%
2024-12-31 0 6.540 6.520 6.540 6.500 6.660 3,404,000 22,316,902 6.5561 6.276 6.256 6.276 6.237 6.391 3,547,417 6.2910 -0.46%
2024-12-30 0 6.570 6.570 6.590 6.500 6.710 4,473,834 29,493,366 6.5924 6.304 6.304 6.324 6.237 6.439 4,662,325 6.3259 -0.76%
2024-12-27 0 6.620 6.620 6.640 6.500 6.940 8,129,169 54,119,509 6.6574 6.352 6.352 6.372 6.237 6.659 8,471,666 6.3883 -4.61%
2024-12-24 0 6.940 6.930 6.940 6.780 7.100 2,188,166 15,254,081 6.9712 6.659 6.650 6.659 6.506 6.813 2,280,358 6.6893 0.87%
2024-12-23 0 6.880 6.880 6.890 6.850 7.060 3,505,142 24,368,373 6.9522 6.602 6.602 6.611 6.573 6.775 3,652,820 6.6711 -2.55%
2024-12-20 0 7.060 7.060 7.120 6.910 7.160 5,999,627 42,483,064 7.0810 6.775 6.775 6.832 6.631 6.871 6,252,403 6.7947 1.44%
2024-12-19 0 6.960 6.950 6.960 6.660 7.050 3,866,401 26,670,974 6.8981 6.679 6.669 6.679 6.391 6.765 4,029,300 6.6193 -0.29%
2024-12-18 0 6.980 6.930 6.980 6.920 7.050 3,252,800 22,711,542 6.9822 6.698 6.650 6.698 6.640 6.765 3,389,847 6.6999 0.87%
2024-12-17 0 6.920 6.920 6.950 6.880 7.190 4,481,680 31,310,484 6.9863 6.640 6.640 6.669 6.602 6.899 4,670,502 6.7039 -1.98%
2024-12-16 0 7.060 7.060 7.070 7.000 7.330 5,256,034 37,559,701 7.1460 6.775 6.775 6.784 6.717 7.034 5,477,481 6.8571 0.28%
2024-12-13 0 7.040 7.030 7.040 7.040 7.260 1,897,107 13,477,110 7.1040 6.755 6.746 6.755 6.755 6.966 1,977,036 6.8168 -3.03%
2024-12-12 0 7.260 7.260 7.270 7.150 7.370 5,045,922 36,759,005 7.2849 6.966 6.966 6.976 6.861 7.072 5,258,516 6.9904 1.68%
2024-12-11 0 7.140 7.140 7.170 6.980 7.280 4,126,743 29,590,547 7.1704 6.851 6.851 6.880 6.698 6.986 4,300,611 6.8805 0.56%
2024-12-10 0 7.100 7.100 7.110 7.100 7.600 5,095,958 36,870,797 7.2353 6.813 6.813 6.823 6.813 7.293 5,310,660 6.9428 -3.14%
2024-12-09 0 7.330 7.320 7.330 7.090 7.340 4,445,073 31,901,997 7.1769 7.034 7.024 7.034 6.803 7.043 4,632,352 6.8868 0.27%
2024-12-06 0 7.310 7.310 7.330 7.100 7.340 3,920,456 28,413,087 7.2474 7.014 7.014 7.034 6.813 7.043 4,085,632 6.9544 0.14%
2024-12-05 0 7.300 7.280 7.300 7.190 7.520 6,766,122 49,617,695 7.3333 7.005 6.986 7.005 6.899 7.216 7,051,192 7.0368 -0.14%
2024-12-04 0 7.310 7.310 7.320 7.290 7.650 8,555,000 63,393,061 7.4101 7.014 7.014 7.024 6.995 7.341 8,915,438 7.1105 -4.32%
2024-12-03 0 7.640 7.630 7.640 7.560 7.850 5,640,743 43,244,259 7.6664 7.331 7.322 7.331 7.254 7.533 5,878,398 7.3565 -2.05%
2024-12-02 0 7.800 7.790 7.800 7.380 7.810 18,363,038 140,915,532 7.6739 7.485 7.475 7.485 7.082 7.494 19,136,708 7.3636 5.69%
2024-11-29 0 7.380 7.370 7.380 6.950 7.480 17,132,937 125,293,413 7.3130 7.082 7.072 7.082 6.669 7.178 17,854,780 7.0174 4.98%
2024-11-28 0 7.030 7.030 7.040 6.840 7.160 13,597,200 95,645,499 7.0342 6.746 6.746 6.755 6.563 6.871 14,170,076 6.7498 -0.99%
2024-11-27 0 7.100 7.100 7.110 6.400 7.180 25,858,617 177,709,509 6.8724 6.813 6.813 6.823 6.141 6.890 26,948,090 6.5945 9.74%
2024-11-26 0 6.470 6.470 6.500 6.040 6.600 16,189,274 105,029,972 6.4876 6.208 6.208 6.237 5.796 6.333 16,871,359 6.2253 3.69%
2024-11-25 0 6.240 6.230 6.240 5.700 6.300 19,149,328 118,512,219 6.1888 5.988 5.978 5.988 5.470 6.045 19,956,126 5.9386 7.59%
2024-11-22 0 5.800 5.780 5.800 5.750 6.070 5,770,262 33,753,404 5.8495 5.566 5.546 5.566 5.518 5.825 6,013,374 5.6131 -3.81%
2024-11-21 0 6.030 6.030 6.050 5.960 6.150 4,106,660 24,711,670 6.0175 5.786 5.786 5.805 5.719 5.901 4,279,681 5.7742 -0.82%
2024-11-20 0 6.080 6.070 6.080 6.000 6.280 3,996,800 24,389,158 6.1022 5.834 5.825 5.834 5.757 6.026 4,165,193 5.8555 -2.56%
2024-11-19 0 6.240 6.240 6.250 6.120 6.300 2,320,113 14,399,534 6.2064 5.988 5.988 5.997 5.873 6.045 2,417,864 5.9555 1.79%
2024-11-18 0 6.130 6.130 6.160 5.930 6.340 5,167,917 32,051,950 6.2021 5.882 5.882 5.911 5.690 6.084 5,385,651 5.9514 2.51%
2024-11-15 0 5.980 5.980 6.000 5.900 6.100 3,428,920 20,567,604 5.9983 5.738 5.738 5.757 5.661 5.853 3,573,387 5.7558 0.00%
2024-11-14 0 5.980 5.980 5.990 5.930 6.200 8,439,500 50,737,663 6.0119 5.738 5.738 5.748 5.690 5.949 8,795,072 5.7689 -3.55%
2024-11-13 0 6.200 6.190 6.200 6.120 6.330 10,197,856 63,155,459 6.1930 5.949 5.940 5.949 5.873 6.074 10,627,511 5.9426 -2.36%
2024-11-12 0 6.350 6.350 6.360 6.320 6.830 16,679,629 108,311,476 6.4936 6.093 6.093 6.103 6.064 6.554 17,382,373 6.2311 -7.16%
2024-11-11 0 6.840 6.840 6.870 6.620 6.870 5,005,000 33,899,243 6.7731 6.563 6.563 6.592 6.352 6.592 5,215,870 6.4992 1.48%
2024-11-08 0 6.740 6.740 6.760 6.650 7.030 9,245,536 63,604,435 6.8795 6.468 6.468 6.487 6.381 6.746 9,635,068 6.6013 -1.03%
2024-11-07 0 6.810 6.810 6.850 6.550 6.900 9,739,792 65,362,968 6.7109 6.535 6.535 6.573 6.285 6.621 10,150,148 6.4396 0.29%
2024-11-06 0 6.790 6.790 6.820 6.710 7.030 11,239,460 77,215,198 6.8700 6.515 6.515 6.544 6.439 6.746 11,713,000 6.5923 0.44%
2024-11-05 0 6.760 6.740 6.760 6.430 6.780 7,530,352 50,004,518 6.6404 6.487 6.468 6.487 6.170 6.506 7,847,620 6.3719 2.74%
2024-11-04 0 6.580 6.580 6.590 6.450 6.620 5,007,400 32,890,026 6.5683 6.314 6.314 6.324 6.189 6.352 5,218,371 6.3027 2.02%
2024-11-01 0 6.450 6.450 6.480 6.300 6.630 6,390,084 41,300,174 6.4632 6.189 6.189 6.218 6.045 6.362 6,659,310 6.2019 -2.42%
2024-10-31 0 6.610 6.610 6.640 6.530 6.960 15,240,926 102,159,239 6.7030 6.343 6.343 6.372 6.266 6.679 15,883,055 6.4320 1.38%
2024-10-30 0 6.520 6.510 6.520 6.370 6.850 13,831,187 90,323,331 6.5304 6.256 6.247 6.256 6.112 6.573 14,413,921 6.2664 -3.69%
2024-10-29 0 6.770 6.760 6.770 6.700 7.320 12,701,427 87,798,624 6.9125 6.496 6.487 6.496 6.429 7.024 13,236,562 6.6330 -2.03%
2024-10-28 0 6.910 6.900 6.910 6.850 7.230 9,496,606 66,230,339 6.9741 6.631 6.621 6.631 6.573 6.938 9,896,716 6.6922 -2.12%
2024-10-25 0 7.060 7.060 7.070 6.870 7.260 13,271,608 93,988,194 7.0819 6.775 6.775 6.784 6.592 6.966 13,830,766 6.7956 1.15%
2024-10-24 0 6.980 6.980 6.990 6.940 7.250 11,166,860 78,922,889 7.0676 6.698 6.698 6.707 6.659 6.957 11,637,341 6.7819 -2.92%
2024-10-23 0 7.190 7.180 7.190 6.660 7.450 31,276,419 226,443,645 7.2401 6.899 6.890 6.899 6.391 7.149 32,594,154 6.9474 5.43%
2024-10-22 0 6.820 6.780 6.820 6.330 6.830 16,505,400 110,307,615 6.6831 6.544 6.506 6.544 6.074 6.554 17,200,804 6.4129 6.07%
2024-10-21 0 6.430 6.430 6.440 6.250 6.550 11,256,200 72,590,885 6.4490 6.170 6.170 6.180 5.997 6.285 11,730,445 6.1882 2.55%
2024-10-18 0 6.270 6.260 6.270 5.860 6.390 30,451,728 189,649,334 6.2279 6.017 6.007 6.017 5.623 6.132 31,734,717 5.9761 6.27%
2024-10-17 0 5.900 5.880 5.900 5.850 6.140 6,712,400 39,897,271 5.9438 5.661 5.642 5.661 5.613 5.892 6,995,206 5.7035 0.34%
2024-10-16 0 5.880 5.880 5.930 5.800 6.030 8,837,684 52,429,793 5.9325 5.642 5.642 5.690 5.566 5.786 9,210,032 5.6927 0.00%
2024-10-15 0 5.880 5.880 5.930 5.840 6.400 16,155,390 98,275,609 6.0831 5.642 5.642 5.690 5.604 6.141 16,836,047 5.8372 -8.27%
2024-10-14 0 6.410 6.400 6.410 6.150 6.520 16,661,620 106,421,737 6.3872 6.151 6.141 6.151 5.901 6.256 17,363,606 6.1290 -0.16%
2024-10-10 0 6.420 6.410 6.420 6.200 6.630 25,073,472 162,398,103 6.4769 6.160 6.151 6.160 5.949 6.362 26,129,865 6.2150 4.56%
2024-10-09 0 6.140 6.140 6.150 5.800 6.700 25,918,653 159,821,512 6.1663 5.892 5.892 5.901 5.566 6.429 27,010,655 5.9170 -6.40%
2024-10-08 0 6.560 6.550 6.560 6.300 7.440 36,369,400 244,064,811 6.7107 6.295 6.285 6.295 6.045 7.139 37,901,712 6.4394 -12.30%
2024-10-07 0 7.480 7.470 7.480 6.950 7.550 14,464,820 105,401,761 7.2868 7.178 7.168 7.178 6.669 7.245 15,074,250 6.9922 7.94%
2024-10-04 0 6.930 6.920 6.930 5.980 6.950 13,747,441 91,614,078 6.6641 6.650 6.640 6.650 5.738 6.669 14,326,647 6.3947 12.68%
2024-10-03 0 6.150 6.150 6.160 5.830 6.300 10,631,599 64,478,095 6.0648 5.901 5.901 5.911 5.594 6.045 11,079,528 5.8196 -0.49%
2024-10-02 0 6.180 6.170 6.180 5.760 6.180 12,959,985 77,938,936 6.0138 5.930 5.921 5.930 5.527 5.930 13,506,014 5.7707 5.46%
2024-09-30 0 5.860 5.860 5.870 5.680 5.990 21,988,642 128,718,162 5.8538 5.623 5.623 5.633 5.450 5.748 22,915,065 5.6172 4.46%
2024-09-27 0 5.610 5.610 5.620 5.160 5.630 23,151,440 126,719,544 5.4735 5.383 5.383 5.393 4.951 5.402 24,126,854 5.2522 6.86%
2024-09-26 0 5.250 5.240 5.250 5.030 5.250 8,357,222 43,263,816 5.1768 5.038 5.028 5.038 4.827 5.038 8,709,328 4.9675 2.94%
2024-09-25 0 5.100 5.080 5.100 5.070 5.230 11,271,200 58,199,789 5.1636 4.894 4.875 4.894 4.865 5.019 11,746,077 4.9548 -0.39%
2024-09-24 0 5.120 5.110 5.120 4.920 5.140 14,727,938 74,784,370 5.0777 4.913 4.903 4.913 4.721 4.932 15,348,454 4.8724 4.07%
2024-09-23 0 4.920 4.910 4.920 4.900 4.990 5,479,910 27,120,894 4.9491 4.721 4.711 4.721 4.702 4.788 5,710,789 4.7491 -0.20%
2024-09-20 0 4.930 4.930 4.940 4.810 4.960 12,026,233 58,943,702 4.9013 4.731 4.731 4.740 4.616 4.759 12,532,921 4.7031 2.71%
2024-09-19 0 4.800 4.800 4.820 4.660 4.850 10,306,666 49,193,236 4.7730 4.606 4.606 4.625 4.472 4.654 10,740,905 4.5800 2.35%
2024-09-17 0 4.690 4.680 4.690 4.610 4.760 1,728,600 8,154,754 4.7175 4.500 4.491 4.500 4.424 4.568 1,801,429 4.5268 0.43%
2024-09-16 0 4.670 4.660 4.670 4.620 4.690 1,312,000 6,128,550 4.6712 4.481 4.472 4.481 4.433 4.500 1,367,277 4.4823 1.08%
2024-09-13 0 4.620 4.620 4.630 4.490 4.690 8,327,896 38,515,397 4.6249 4.433 4.433 4.443 4.308 4.500 8,678,766 4.4379 2.90%
2024-09-12 0 4.490 4.490 4.500 4.430 4.560 3,961,082 17,872,142 4.5119 4.308 4.308 4.318 4.251 4.376 4,127,970 4.3295 0.90%
2024-09-11 0 4.450 4.450 4.460 4.400 4.470 3,694,460 16,376,508 4.4327 4.270 4.270 4.280 4.222 4.289 3,850,115 4.2535 -0.45%
2024-09-10 0 4.470 4.460 4.470 4.320 4.500 5,618,800 24,732,823 4.4018 4.289 4.280 4.289 4.145 4.318 5,855,531 4.2238 2.05%
2024-09-09 0 4.380 4.370 4.380 4.360 4.730 7,270,861 32,271,745 4.4385 4.203 4.193 4.203 4.184 4.539 7,577,196 4.2591 -6.81%
2024-09-05 0 4.700 4.690 4.700 4.580 4.740 7,059,400 32,855,603 4.6542 4.510 4.500 4.510 4.395 4.548 7,356,826 4.4660 0.86%
2024-09-04 0 4.660 4.650 4.660 4.430 4.740 9,985,600 46,288,199 4.6355 4.472 4.462 4.472 4.251 4.548 10,406,312 4.4481 3.10%
2024-09-03 0 4.520 4.520 4.530 4.480 4.620 3,461,600 15,711,538 4.5388 4.337 4.337 4.347 4.299 4.433 3,607,444 4.3553 0.89%
2024-09-02 0 4.480 4.470 4.480 4.460 4.660 8,483,590 38,772,334 4.5703 4.299 4.289 4.299 4.280 4.472 8,841,020 4.3855 -0.88%
2024-08-30 0 4.520 4.520 4.540 4.460 4.660 9,516,114 43,422,214 4.5630 4.337 4.337 4.356 4.280 4.472 9,917,046 4.3785 -1.09%
2024-08-29 0 4.570 4.550 4.570 4.490 4.750 17,769,059 81,450,731 4.5839 4.385 4.366 4.385 4.308 4.558 18,517,703 4.3985 -3.79%
2024-08-28 0 4.750 4.750 4.760 4.660 4.840 17,713,753 84,262,958 4.7569 4.558 4.558 4.568 4.472 4.644 18,460,067 4.5646 0.42%
2024-08-27 0 4.730 4.720 4.730 4.400 4.800 24,515,379 114,028,059 4.6513 4.539 4.529 4.539 4.222 4.606 25,548,258 4.4632 6.05%
2024-08-26 0 4.460 4.460 4.470 4.260 4.590 38,119,613 171,405,362 4.4965 4.280 4.280 4.289 4.088 4.404 39,725,665 4.3147 8.52%
2024-08-23 0 4.110 4.090 4.110 3.960 4.120 6,333,400 25,646,866 4.0495 3.944 3.925 3.944 3.800 3.953 6,600,238 3.8857 1.23%
2024-08-22 0 4.060 4.030 4.060 3.910 4.060 5,427,451 21,744,890 4.0065 3.896 3.867 3.896 3.752 3.896 5,656,120 3.8445 1.75%
2024-08-21 0 3.990 3.960 3.990 3.840 3.990 2,332,680 9,202,436 3.9450 3.829 3.800 3.829 3.685 3.829 2,430,960 3.7855 1.27%
2024-08-20 0 3.940 3.930 3.940 3.910 4.150 5,593,587 22,260,562 3.9797 3.781 3.771 3.781 3.752 3.982 5,829,255 3.8188 -4.60%
2024-08-19 0 4.130 4.120 4.130 4.050 4.180 7,049,730 29,175,964 4.1386 3.963 3.953 3.963 3.886 4.011 7,346,749 3.9713 1.98%
2024-08-16 0 4.050 4.050 4.060 3.980 4.090 4,346,260 17,589,938 4.0471 3.886 3.886 3.896 3.819 3.925 4,529,376 3.8835 1.50%
2024-08-15 0 3.990 3.990 4.000 3.900 4.010 2,465,347 9,786,458 3.9696 3.829 3.829 3.838 3.742 3.848 2,569,217 3.8091 1.01%
2024-08-14 0 3.950 3.940 3.950 3.940 4.050 1,735,266 6,889,166 3.9701 3.790 3.781 3.790 3.781 3.886 1,808,376 3.8096 -2.47%
2024-08-13 0 4.050 4.030 4.050 3.950 4.090 4,609,693 18,458,098 4.0042 3.886 3.867 3.886 3.790 3.925 4,803,908 3.8423 -1.22%
2024-08-12 0 4.100 4.100 4.110 4.040 4.180 8,285,000 34,012,151 4.1053 3.934 3.934 3.944 3.877 4.011 8,634,063 3.9393 2.24%
2024-08-09 0 4.010 4.010 4.020 4.000 4.150 7,871,400 32,221,996 4.0936 3.848 3.848 3.857 3.838 3.982 8,203,037 3.9281 1.26%
2024-08-08 0 3.960 3.950 3.960 3.810 4.020 8,811,833 34,532,059 3.9188 3.800 3.790 3.800 3.656 3.857 9,183,092 3.7604 -1.74%
2024-08-07 0 4.030 4.030 4.040 3.850 4.060 11,415,200 45,763,405 4.0090 3.867 3.867 3.877 3.694 3.896 11,896,144 3.8469 4.68%
2024-08-06 0 3.850 3.840 3.850 3.680 3.880 11,429,812 43,515,563 3.8072 3.694 3.685 3.694 3.531 3.723 11,911,372 3.6533 4.05%
2024-08-05 0 3.700 3.700 3.720 3.590 3.800 8,161,016 30,469,187 3.7335 3.550 3.550 3.570 3.445 3.646 8,504,855 3.5826 -0.54%
2024-08-02 0 3.720 3.720 3.730 3.690 3.990 23,572,176 89,375,622 3.7916 3.570 3.570 3.579 3.541 3.829 24,565,317 3.6383 -7.00%
2024-08-01 0 4.000 3.990 4.000 3.950 4.100 10,461,142 41,936,719 4.0088 3.838 3.829 3.838 3.790 3.934 10,901,890 3.8467 -0.74%
2024-07-31 0 4.030 4.020 4.030 4.010 4.100 8,573,534 34,745,817 4.0527 3.867 3.857 3.867 3.848 3.934 8,934,753 3.8888 -0.74%
2024-07-30 0 4.060 4.060 4.070 4.030 4.290 20,858,837 86,250,384 4.1350 3.896 3.896 3.905 3.867 4.117 21,737,659 3.9678 -3.56%
2024-07-29 0 4.210 4.200 4.210 4.100 4.360 22,578,899 94,342,513 4.1783 4.040 4.030 4.040 3.934 4.184 23,530,191 4.0094 -4.10%
2024-07-26 0 4.390 4.360 4.390 4.040 4.400 40,893,194 176,634,602 4.3194 4.213 4.184 4.213 3.877 4.222 42,616,102 4.1448 8.40%
2024-07-25 0 4.050 4.040 4.050 3.830 4.100 34,757,490 138,521,316 3.9854 3.886 3.877 3.886 3.675 3.934 36,221,889 3.8242 6.02%
2024-07-24 0 3.820 3.820 3.830 3.600 3.840 24,883,000 93,758,898 3.7680 3.666 3.666 3.675 3.454 3.685 25,931,368 3.6157 6.11%
2024-07-23 0 3.600 3.600 3.610 3.470 3.710 19,320,963 70,168,836 3.6317 3.454 3.454 3.464 3.330 3.560 20,134,992 3.4849 3.75%
2024-07-22 0 3.470 3.470 3.480 3.420 3.540 4,511,480 15,717,127 3.4838 3.330 3.330 3.339 3.282 3.397 4,701,557 3.3430 0.87%
2024-07-19 0 3.440 3.440 3.450 3.430 3.530 2,121,435 7,327,688 3.4541 3.301 3.301 3.311 3.291 3.387 2,210,815 3.3145 -2.55%
2024-07-18 0 3.530 3.530 3.540 3.410 3.560 3,492,438 12,197,296 3.4925 3.387 3.387 3.397 3.272 3.416 3,639,581 3.3513 1.44%
2024-07-17 0 3.480 3.480 3.490 3.470 3.530 1,471,200 5,143,854 3.4964 3.339 3.339 3.349 3.330 3.387 1,533,184 3.3550 0.00%
2024-07-16 0 3.480 3.470 3.480 3.440 3.500 2,672,800 9,279,327 3.4718 3.339 3.330 3.339 3.301 3.359 2,785,410 3.3314 -0.57%
2024-07-15 0 3.500 3.490 3.500 3.450 3.560 2,950,376 10,358,439 3.5109 3.359 3.349 3.359 3.311 3.416 3,074,681 3.3689 -0.85%
2024-07-12 0 3.530 3.520 3.530 3.470 3.560 2,805,200 9,840,382 3.5079 3.387 3.378 3.387 3.330 3.416 2,923,388 3.3661 0.57%
2024-07-11 0 3.510 3.500 3.510 3.360 3.530 5,428,260 18,878,054 3.4777 3.368 3.359 3.368 3.224 3.387 5,656,963 3.3371 4.46%
2024-07-10 0 3.360 3.360 3.380 3.340 3.420 4,998,200 16,878,592 3.3769 3.224 3.224 3.243 3.205 3.282 5,208,784 3.2404 -0.59%
2024-07-09 0 3.380 3.350 3.380 3.230 3.380 5,313,400 17,652,214 3.3222 3.243 3.215 3.243 3.099 3.243 5,537,264 3.1879 4.64%
2024-07-08 0 3.230 3.220 3.230 3.180 3.250 3,196,347 10,272,844 3.2139 3.099 3.090 3.099 3.051 3.119 3,331,015 3.0840 0.94%
2024-07-05 0 3.200 3.200 3.210 3.190 3.240 2,703,400 8,685,864 3.2129 3.071 3.071 3.080 3.061 3.109 2,817,299 3.0830 -0.31%
2024-07-04 0 3.210 3.210 3.220 3.210 3.320 1,745,600 5,650,750 3.2371 3.080 3.080 3.090 3.080 3.186 1,819,145 3.1063 -1.53%
2024-07-03 0 3.260 3.250 3.260 3.210 3.310 4,386,460 14,340,625 3.2693 3.128 3.119 3.128 3.080 3.176 4,571,270 3.1371 2.19%
2024-07-02 0 3.190 3.190 3.200 3.180 3.250 2,704,760 8,679,422 3.2089 3.061 3.061 3.071 3.051 3.119 2,818,717 3.0792 0.31%
2024-06-28 0 3.180 3.180 3.190 3.120 3.260 8,414,079 26,879,214 3.1946 3.051 3.051 3.061 2.994 3.128 8,768,580 3.0654 1.92%
2024-06-27 0 3.120 3.120 3.130 3.120 3.230 4,162,874 13,102,134 3.1474 2.994 2.994 3.003 2.994 3.099 4,338,264 3.0201 -2.51%
2024-06-26 0 3.310 3.310 3.320 3.250 3.340 4,227,336 13,929,609 3.2951 3.071 3.071 3.080 3.015 3.099 4,556,409 3.0571 0.91%
2024-06-25 0 3.280 3.280 3.290 3.250 3.340 3,902,018 12,839,067 3.2904 3.043 3.043 3.052 3.015 3.099 4,205,767 3.0527 -0.91%
2024-06-24 0 3.310 3.300 3.310 3.240 3.350 5,526,739 18,149,813 3.2840 3.071 3.062 3.071 3.006 3.108 5,956,963 3.0468 -1.19%
2024-06-21 0 3.350 3.350 3.360 3.350 3.440 5,374,300 18,148,676 3.3769 3.108 3.108 3.117 3.108 3.192 5,792,657 3.1330 -2.05%
2024-06-20 0 3.420 3.410 3.420 3.400 3.570 7,740,390 26,776,366 3.4593 3.173 3.164 3.173 3.154 3.312 8,342,933 3.2095 -4.47%
2024-06-19 0 3.580 3.570 3.580 3.510 3.580 2,481,800 8,788,946 3.5414 3.321 3.312 3.321 3.257 3.321 2,674,993 3.2856 0.85%
2024-06-18 0 3.550 3.540 3.550 3.520 3.590 5,954,103 21,120,507 3.5472 3.294 3.284 3.294 3.266 3.331 6,417,594 3.2910 0.00%
2024-06-17 0 3.550 3.540 3.550 3.510 3.640 6,667,200 23,781,494 3.5669 3.294 3.284 3.294 3.257 3.377 7,186,202 3.3093 -2.47%
2024-06-14 0 3.640 3.640 3.650 3.560 3.700 5,708,600 20,775,091 3.6393 3.377 3.377 3.386 3.303 3.433 6,152,980 3.3764 1.11%
2024-06-13 0 3.600 3.600 3.610 3.570 3.660 2,578,260 9,302,646 3.6081 3.340 3.340 3.349 3.312 3.396 2,778,962 3.3475 0.00%
2024-06-12 0 3.600 3.600 3.620 3.580 3.700 4,239,800 15,300,020 3.6087 3.340 3.340 3.359 3.321 3.433 4,569,843 3.3480 -2.17%
2024-06-11 0 3.680 3.680 3.690 3.660 3.760 7,481,540 27,718,759 3.7050 3.414 3.414 3.424 3.396 3.488 8,063,933 3.4374 -2.65%
2024-06-07 0 3.780 3.780 3.790 3.710 3.800 9,305,000 35,019,056 3.7635 3.507 3.507 3.516 3.442 3.526 10,029,339 3.4917 1.89%
2024-06-06 0 3.710 3.700 3.710 3.670 3.780 6,476,259 24,071,533 3.7169 3.442 3.433 3.442 3.405 3.507 6,980,397 3.4484 0.54%
2024-06-05 0 3.690 3.670 3.690 3.670 3.810 7,588,835 28,404,246 3.7429 3.424 3.405 3.424 3.405 3.535 8,179,581 3.4726 -0.27%
2024-06-04 0 3.700 3.690 3.700 3.560 3.720 5,498,124 20,125,338 3.6604 3.433 3.424 3.433 3.303 3.451 5,926,120 3.3960 3.35%
2024-06-03 0 3.580 3.580 3.590 3.580 3.690 5,148,840 18,546,960 3.6022 3.321 3.321 3.331 3.321 3.424 5,549,646 3.3420 -1.10%
2024-05-31 0 3.620 3.600 3.620 3.600 3.770 7,911,265 28,856,844 3.6476 3.359 3.340 3.359 3.340 3.498 8,527,110 3.3841 -1.90%
2024-05-30 0 3.690 3.690 3.710 3.670 3.800 6,887,400 25,720,286 3.7344 3.424 3.424 3.442 3.405 3.526 7,423,543 3.4647 0.54%
2024-05-29 0 3.670 3.660 3.670 3.630 3.860 8,553,800 31,976,332 3.7383 3.405 3.396 3.405 3.368 3.581 9,219,662 3.4683 -1.87%
2024-05-28 0 3.740 3.730 3.740 3.690 3.840 9,050,200 34,047,304 3.7620 3.470 3.461 3.470 3.424 3.563 9,754,704 3.4903 0.54%
2024-05-27 0 3.720 3.710 3.720 3.550 3.730 9,140,000 33,239,676 3.6367 3.451 3.442 3.451 3.294 3.461 9,851,494 3.3741 2.76%
2024-05-24 0 3.620 3.620 3.630 3.590 3.720 7,093,380 25,810,647 3.6387 3.359 3.359 3.368 3.331 3.451 7,645,557 3.3759 -1.09%
2024-05-23 0 3.660 3.660 3.670 3.650 3.830 6,876,000 25,449,801 3.7013 3.396 3.396 3.405 3.386 3.553 7,411,256 3.4339 -3.94%
2024-05-22 0 3.810 3.810 3.830 3.710 3.850 7,888,585 30,018,611 3.8053 3.535 3.535 3.553 3.442 3.572 8,502,664 3.5305 2.42%
2024-05-21 0 3.720 3.720 3.730 3.690 3.900 15,570,128 58,607,005 3.7641 3.451 3.451 3.461 3.424 3.618 16,782,170 3.4922 -4.37%
2024-05-20 0 3.890 3.880 3.890 3.880 4.030 10,448,600 41,371,704 3.9595 3.609 3.600 3.609 3.600 3.739 11,261,961 3.6736 0.00%
2024-05-17 0 3.890 3.890 3.910 3.820 3.930 8,520,800 32,939,652 3.8658 3.609 3.609 3.628 3.544 3.646 9,184,093 3.5866 1.04%
2024-05-16 0 3.850 3.850 3.880 3.830 3.950 12,951,920 50,165,160 3.8732 3.572 3.572 3.600 3.553 3.665 13,960,150 3.5935 0.52%
2024-05-14 0 3.830 3.830 3.850 3.830 4.020 14,105,600 55,266,027 3.9180 3.553 3.553 3.572 3.553 3.730 15,203,637 3.6351 -3.28%
2024-05-13 0 3.960 3.950 3.960 3.650 3.980 24,801,000 96,048,936 3.8728 3.674 3.665 3.674 3.386 3.693 26,731,610 3.5931 6.17%
2024-05-10 0 3.730 3.720 3.730 3.570 3.770 19,730,280 72,800,721 3.6898 3.461 3.451 3.461 3.312 3.498 21,266,165 3.4233 4.78%
2024-05-09 0 3.560 3.550 3.560 3.330 3.590 10,650,658 37,535,760 3.5243 3.303 3.294 3.303 3.090 3.331 11,479,748 3.2697 5.01%
2024-05-08 0 3.390 3.390 3.400 3.390 3.590 10,480,660 36,436,751 3.4766 3.145 3.145 3.154 3.145 3.331 11,296,517 3.2255 -4.78%
2024-05-07 0 3.560 3.550 3.560 3.370 3.560 14,483,400 50,760,662 3.5047 3.303 3.294 3.303 3.127 3.303 15,610,846 3.2516 3.49%
2024-05-06 0 3.440 3.430 3.440 3.320 3.460 13,208,577 45,175,858 3.4202 3.192 3.182 3.192 3.080 3.210 14,236,786 3.1732 -0.86%
2024-05-03 0 3.470 3.450 3.470 3.200 3.470 9,593,002 32,654,954 3.4040 3.219 3.201 3.219 2.969 3.219 10,339,760 3.1582 10.51%
2024-05-02 0 3.140 3.140 3.150 3.090 3.180 3,682,518 11,552,871 3.1372 2.913 2.913 2.923 2.867 2.950 3,969,180 2.9106 -0.32%
2024-04-30 0 3.150 3.150 3.160 3.150 3.300 8,216,600 26,224,458 3.1916 2.923 2.923 2.932 2.923 3.062 8,856,213 2.9611 -4.55%
2024-04-29 0 3.300 3.280 3.300 3.160 3.300 16,930,239 55,006,334 3.2490 3.062 3.043 3.062 2.932 3.062 18,248,157 3.0144 3.45%
2024-04-26 0 3.190 3.180 3.190 3.110 3.200 7,174,960 22,753,351 3.1712 2.960 2.950 2.960 2.885 2.969 7,733,488 2.9422 2.57%
2024-04-25 0 3.110 3.110 3.120 3.070 3.160 5,902,200 18,473,779 3.1300 2.885 2.885 2.895 2.848 2.932 6,361,651 2.9039 -0.32%
2024-04-24 0 3.120 3.110 3.120 3.040 3.120 6,039,874 18,602,490 3.0799 2.895 2.885 2.895 2.820 2.895 6,510,042 2.8575 1.96%
2024-04-23 0 3.060 3.060 3.070 3.020 3.090 2,303,928 7,023,010 3.0483 2.839 2.839 2.848 2.802 2.867 2,483,275 2.8281 0.99%
2024-04-22 0 3.030 3.030 3.040 2.980 3.110 4,444,000 13,549,779 3.0490 2.811 2.811 2.820 2.765 2.885 4,789,939 2.8288 -0.33%
2024-04-19 0 3.040 3.030 3.040 3.000 3.110 3,389,660 10,282,400 3.0335 2.820 2.811 2.820 2.783 2.885 3,653,525 2.8144 -2.56%
2024-04-18 0 3.120 3.110 3.120 3.070 3.150 2,181,900 6,789,390 3.1117 2.895 2.885 2.895 2.848 2.923 2,351,748 2.8870 0.32%
2024-04-17 0 3.110 3.090 3.110 3.040 3.120 3,220,600 9,940,272 3.0865 2.885 2.867 2.885 2.820 2.895 3,471,304 2.8636 2.98%
2024-04-16 0 3.020 3.010 3.020 3.000 3.150 4,692,888 14,336,498 3.0549 2.802 2.793 2.802 2.783 2.923 5,058,201 2.8343 -3.51%
2024-04-15 0 3.130 3.130 3.140 3.080 3.190 3,624,200 11,408,738 3.1479 2.904 2.904 2.913 2.858 2.960 3,906,322 2.9206 0.00%
2024-04-12 0 3.130 3.130 3.140 3.130 3.240 4,963,340 15,751,995 3.1737 2.904 2.904 2.913 2.904 3.006 5,349,706 2.9445 -2.80%
2024-04-11 0 3.220 3.210 3.220 3.110 3.270 7,806,255 25,015,246 3.2045 2.987 2.978 2.987 2.885 3.034 8,413,925 2.9731 0.00%
2024-04-10 0 3.220 3.210 3.220 3.140 3.230 9,223,403 29,345,123 3.1816 2.987 2.978 2.987 2.913 2.997 9,941,390 2.9518 0.94%
2024-04-09 0 3.190 3.170 3.190 3.100 3.200 5,366,665 16,986,093 3.1651 2.960 2.941 2.960 2.876 2.969 5,784,428 2.9365 3.57%
2024-04-08 0 3.080 3.060 3.080 3.040 3.140 4,434,800 13,714,314 3.0924 2.858 2.839 2.858 2.820 2.913 4,780,023 2.8691 0.33%
2024-04-05 0 3.070 3.040 3.070 3.030 3.140 2,675,754 8,208,068 3.0676 2.848 2.820 2.848 2.811 2.913 2,884,045 2.8460 -2.54%
2024-04-03 0 3.150 3.140 3.150 3.090 3.160 6,604,622 20,699,432 3.1341 2.923 2.913 2.923 2.867 2.932 7,118,752 2.9077 0.32%
2024-04-02 0 3.140 3.130 3.140 3.000 3.150 15,832,264 49,126,643 3.1029 2.913 2.904 2.913 2.783 2.923 17,064,711 2.8788 8.28%
2024-03-28 0 2.900 2.890 2.900 2.830 2.930 4,827,771 13,984,354 2.8966 2.691 2.681 2.691 2.626 2.718 5,203,584 2.6874 1.75%
2024-03-27 0 2.850 2.840 2.850 2.830 2.950 6,791,900 19,551,825 2.8787 2.644 2.635 2.644 2.626 2.737 7,320,609 2.6708 -3.39%
2024-03-26 0 2.950 2.940 2.950 2.910 2.990 3,686,800 10,856,828 2.9448 2.737 2.728 2.737 2.700 2.774 3,973,795 2.7321 0.00%
2024-03-25 0 2.950 2.950 2.960 2.950 3.000 4,549,160 13,523,728 2.9728 2.737 2.737 2.746 2.737 2.783 4,903,285 2.7581 -1.67%
2024-03-22 0 3.000 3.000 3.010 2.980 3.110 7,541,930 22,827,792 3.0268 2.783 2.783 2.793 2.765 2.885 8,129,024 2.8082 -3.85%
2024-03-21 0 3.120 3.110 3.120 3.100 3.170 5,744,710 17,944,192 3.1236 2.895 2.885 2.895 2.876 2.941 6,191,901 2.8980 1.30%
2024-03-20 0 3.080 3.080 3.090 3.080 3.150 4,281,200 13,261,647 3.0976 2.858 2.858 2.867 2.858 2.923 4,614,466 2.8739 -1.60%
2024-03-19 0 3.130 3.120 3.130 3.120 3.190 4,371,488 13,747,197 3.1447 2.904 2.895 2.904 2.895 2.960 4,711,782 2.9176 -1.57%
2024-03-18 0 3.180 3.170 3.180 3.130 3.210 5,111,940 16,224,214 3.1738 2.950 2.941 2.950 2.904 2.978 5,509,874 2.9446 1.60%
2024-03-15 0 3.130 3.130 3.140 3.100 3.160 8,801,533 27,546,050 3.1297 2.904 2.904 2.913 2.876 2.932 9,486,680 2.9037 0.00%
2024-03-14 0 3.130 3.130 3.140 3.120 3.220 6,422,494 20,305,430 3.1616 2.904 2.904 2.913 2.895 2.987 6,922,447 2.9333 -2.80%
2024-03-13 0 3.220 3.210 3.220 3.190 3.310 8,048,400 25,913,820 3.2197 2.987 2.978 2.987 2.960 3.071 8,674,920 2.9872 -2.42%
2024-03-12 0 3.300 3.290 3.300 3.220 3.340 14,653,600 48,085,864 3.2815 3.062 3.052 3.062 2.987 3.099 15,794,295 3.0445 1.54%
2024-03-11 0 3.250 3.240 3.250 3.090 3.250 16,613,051 52,731,287 3.1741 3.015 3.006 3.015 2.867 3.015 17,906,278 2.9448 5.52%
2024-03-08 0 3.080 3.070 3.080 2.950 3.110 9,699,920 29,571,560 3.0486 2.858 2.848 2.858 2.737 2.885 10,455,001 2.8285 5.12%
2024-03-07 0 2.930 2.930 2.940 2.920 3.060 4,695,960 13,982,151 2.9775 2.718 2.718 2.728 2.709 2.839 5,061,512 2.7624 -3.30%
2024-03-06 0 3.030 3.020 3.030 2.820 3.060 12,456,262 37,133,632 2.9811 2.811 2.802 2.811 2.616 2.839 13,425,908 2.7658 7.83%
2024-03-05 0 2.810 2.810 2.820 2.800 2.960 12,549,350 35,871,014 2.8584 2.607 2.607 2.616 2.598 2.746 13,526,242 2.6520 -5.07%
2024-03-04 0 2.960 2.950 2.960 2.960 3.030 5,626,000 16,837,177 2.9927 2.746 2.737 2.746 2.746 2.811 6,063,951 2.7766 -1.00%
2024-03-01 0 2.990 2.980 2.990 2.930 3.010 6,795,000 20,273,852 2.9836 2.774 2.765 2.774 2.718 2.793 7,323,950 2.7682 0.34%
2024-02-29 0 2.980 2.980 2.990 2.900 3.050 9,408,120 28,096,814 2.9864 2.765 2.765 2.774 2.691 2.830 10,140,486 2.7708 1.02%
2024-02-28 0 2.950 2.950 2.960 2.940 3.150 9,004,600 27,289,505 3.0306 2.737 2.737 2.746 2.728 2.923 9,705,554 2.8117 -4.84%
2024-02-27 0 3.100 3.090 3.100 2.990 3.100 4,803,860 14,618,385 3.0430 2.876 2.867 2.876 2.774 2.876 5,177,812 2.8233 2.31%
2024-02-26 0 3.030 3.030 3.040 2.960 3.070 6,064,116 18,348,521 3.0258 2.811 2.811 2.820 2.746 2.848 6,536,171 2.8072 3.06%
2024-02-23 0 2.940 2.940 2.950 2.910 2.980 6,399,660 18,831,591 2.9426 2.728 2.728 2.737 2.700 2.765 6,897,835 2.7301 -0.68%
2024-02-22 0 2.960 2.960 2.970 2.870 2.970 11,792,842 34,587,437 2.9329 2.746 2.746 2.756 2.663 2.756 12,710,844 2.7211 2.07%
2024-02-21 0 2.900 2.890 2.900 2.820 2.970 16,594,361 48,356,248 2.9140 2.691 2.681 2.691 2.616 2.756 17,886,133 2.7036 1.05%
2024-02-20 0 2.870 2.870 2.880 2.810 2.890 3,381,800 9,661,560 2.8569 2.663 2.663 2.672 2.607 2.681 3,645,053 2.6506 0.00%
2024-02-19 0 2.870 2.860 2.870 2.830 2.910 2,753,728 7,887,701 2.8644 2.663 2.653 2.663 2.626 2.700 2,968,089 2.6575 0.00%
2024-02-16 0 2.870 2.870 2.890 2.710 2.900 3,845,600 11,010,567 2.8632 2.663 2.663 2.681 2.514 2.691 4,144,957 2.6564 4.36%
2024-02-15 0 2.750 2.750 2.760 2.670 2.850 1,779,860 4,857,559 2.7292 2.551 2.551 2.561 2.477 2.644 1,918,411 2.5321 -1.08%
2024-02-14 0 2.780 2.770 2.780 2.660 2.790 2,890,800 7,876,400 2.7246 2.579 2.570 2.579 2.468 2.589 3,115,832 2.5279 1.09%
2024-02-09 0 2.750 2.740 2.750 2.730 2.850 2,010,600 5,570,952 2.7708 2.551 2.542 2.551 2.533 2.644 2,167,113 2.5707 -4.84%
2024-02-08 0 2.890 2.880 2.890 2.870 2.940 5,744,200 16,657,698 2.8999 2.681 2.672 2.681 2.663 2.728 6,191,352 2.6905 -0.34%
2024-02-07 0 2.900 2.900 2.910 2.890 2.990 4,235,865 12,442,650 2.9375 2.691 2.691 2.700 2.681 2.774 4,565,602 2.7253 -0.68%
2024-02-06 0 2.920 2.910 2.920 2.740 2.920 4,873,575 13,938,192 2.8600 2.709 2.700 2.709 2.542 2.709 5,252,954 2.6534 5.42%
2024-02-05 0 2.770 2.770 2.780 2.690 2.840 8,132,870 22,249,017 2.7357 2.570 2.570 2.579 2.496 2.635 8,765,965 2.5381 -1.42%
2024-02-02 0 2.810 2.810 2.820 2.780 2.930 5,606,200 15,851,791 2.8275 2.607 2.607 2.616 2.579 2.718 6,042,609 2.6233 -1.40%
2024-02-01 0 2.850 2.840 2.850 2.790 2.940 3,306,400 9,541,940 2.8859 2.644 2.635 2.644 2.589 2.728 3,563,784 2.6775 -0.35%
2024-01-31 0 2.860 2.860 2.870 2.840 2.950 3,497,220 10,058,251 2.8761 2.653 2.653 2.663 2.635 2.737 3,769,458 2.6684 -2.72%
2024-01-30 0 2.940 2.940 2.950 2.920 3.030 3,723,676 11,033,533 2.9631 2.728 2.728 2.737 2.709 2.811 4,013,542 2.7491 -2.97%
2024-01-29 0 3.030 3.030 3.050 3.030 3.140 1,682,400 5,185,951 3.0825 2.811 2.811 2.830 2.811 2.913 1,813,365 2.8598 -1.62%
2024-01-26 0 3.080 3.060 3.080 3.050 3.150 3,601,920 11,175,012 3.1025 2.858 2.839 2.858 2.830 2.923 3,882,308 2.8784 -0.65%
2024-01-25 0 3.100 3.090 3.100 2.970 3.110 6,176,200 18,828,576 3.0486 2.876 2.867 2.876 2.756 2.885 6,656,980 2.8284 4.38%
2024-01-24 0 2.970 2.960 2.970 2.850 3.000 6,913,960 20,270,302 2.9318 2.756 2.746 2.756 2.644 2.783 7,452,171 2.7201 3.85%
2024-01-23 0 2.860 2.860 2.870 2.760 2.890 4,210,082 11,997,761 2.8498 2.653 2.653 2.663 2.561 2.681 4,537,812 2.6440 2.88%
2024-01-22 0 2.780 2.780 2.790 2.750 2.910 9,658,560 27,119,392 2.8078 2.579 2.579 2.589 2.551 2.700 10,410,421 2.6050 -3.47%
2024-01-19 0 2.880 2.880 2.900 2.880 3.010 4,646,651 13,536,027 2.9131 2.672 2.672 2.691 2.672 2.793 5,008,365 2.7027 -2.70%
2024-01-18 0 2.960 2.960 2.970 2.910 2.990 4,965,800 14,645,635 2.9493 2.746 2.746 2.756 2.700 2.774 5,352,358 2.7363 -0.34%
2024-01-17 0 2.970 2.970 2.980 2.960 3.120 9,548,616 28,736,224 3.0095 2.756 2.756 2.765 2.746 2.895 10,291,919 2.7921 -5.11%
2024-01-16 0 3.130 3.110 3.130 3.050 3.160 5,870,850 18,146,230 3.0909 2.904 2.885 2.904 2.830 2.932 6,327,861 2.8677 1.29%
2024-01-15 0 3.090 3.080 3.090 3.070 3.170 3,230,450 10,057,431 3.1133 2.867 2.858 2.867 2.848 2.941 3,481,921 2.8885 -1.28%
2024-01-12 0 3.130 3.120 3.130 3.060 3.170 3,105,610 9,686,838 3.1191 2.904 2.895 2.904 2.839 2.941 3,347,363 2.8939 -0.63%
2024-01-11 0 3.150 3.150 3.160 3.080 3.190 3,115,200 9,787,400 3.1418 2.923 2.923 2.932 2.858 2.960 3,357,700 2.9149 0.64%
2024-01-10 0 3.130 3.130 3.140 3.080 3.190 3,665,616 11,496,712 3.1364 2.904 2.904 2.913 2.858 2.960 3,950,962 2.9099 -0.95%
2024-01-09 0 3.160 3.160 3.170 3.140 3.250 4,256,782 13,529,774 3.1784 2.932 2.932 2.941 2.913 3.015 4,588,147 2.9489 -0.32%
2024-01-08 0 3.170 3.160 3.170 3.160 3.320 3,572,700 11,472,339 3.2111 2.941 2.932 2.941 2.932 3.080 3,850,813 2.9792 -3.65%
2024-01-05 0 3.290 3.290 3.300 3.280 3.350 1,454,070 4,806,329 3.3054 3.052 3.052 3.062 3.043 3.108 1,567,261 3.0667 -0.30%
2024-01-04 0 3.300 3.300 3.330 3.290 3.400 2,083,800 6,911,971 3.3170 3.062 3.062 3.090 3.052 3.154 2,246,011 3.0774 -2.08%
2024-01-03 0 3.370 3.360 3.370 3.360 3.420 1,409,360 4,766,156 3.3818 3.127 3.117 3.127 3.117 3.173 1,519,070 3.1375 -1.46%
2024-01-02 0 3.420 3.410 3.420 3.400 3.530 1,944,238 6,670,460 3.4309 3.173 3.164 3.173 3.154 3.275 2,095,585 3.1831 -2.56%
2023-12-29 0 3.510 3.490 3.510 3.460 3.520 2,604,200 9,093,244 3.4918 3.257 3.238 3.257 3.210 3.266 2,806,921 3.2396 0.57%
2023-12-28 0 3.490 3.490 3.500 3.310 3.500 4,996,940 17,202,942 3.4427 3.238 3.238 3.247 3.071 3.247 5,385,922 3.1941 5.44%
2023-12-27 0 3.310 3.300 3.310 3.280 3.350 1,579,800 5,230,167 3.3107 3.071 3.062 3.071 3.043 3.108 1,702,778 3.0715 0.30%
2023-12-22 0 3.300 3.290 3.300 3.260 3.360 3,721,351 12,288,784 3.3022 3.062 3.052 3.062 3.025 3.117 4,011,036 3.0637 0.00%
2023-12-21 0 3.300 3.300 3.310 3.230 3.340 3,842,523 12,633,246 3.2877 3.062 3.062 3.071 2.997 3.099 4,141,640 3.0503 0.30%
2023-12-20 0 3.290 3.270 3.290 3.270 3.350 4,208,779 13,928,882 3.3095 3.052 3.034 3.052 3.034 3.108 4,536,407 3.0705 0.92%
2023-12-19 0 3.260 3.250 3.260 3.230 3.300 3,093,000 10,091,934 3.2628 3.025 3.015 3.025 2.997 3.062 3,333,772 3.0272 -0.61%
2023-12-18 0 3.280 3.270 3.280 3.260 3.370 3,160,643 10,437,136 3.3022 3.043 3.034 3.043 3.025 3.127 3,406,680 3.0637 -1.50%
2023-12-15 0 3.330 3.320 3.330 3.250 3.400 8,258,649 27,501,566 3.3300 3.090 3.080 3.090 3.015 3.154 8,901,536 3.0895 4.06%
2023-12-14 0 3.200 3.200 3.210 3.200 3.260 3,815,200 12,293,893 3.2223 2.969 2.969 2.978 2.969 3.025 4,112,191 2.9896 1.27%
2023-12-13 0 3.160 3.160 3.170 3.160 3.290 6,969,000 22,311,252 3.2015 2.932 2.932 2.941 2.932 3.052 7,511,495 2.9703 -3.95%
2023-12-12 0 3.290 3.290 3.300 3.270 3.350 2,335,000 7,684,360 3.2909 3.052 3.052 3.062 3.034 3.108 2,516,766 3.0533 -1.20%
2023-12-11 0 3.330 3.320 3.330 3.250 3.360 4,756,007 15,679,672 3.2968 3.090 3.080 3.090 3.015 3.117 5,126,234 3.0587 -0.89%
2023-12-08 0 3.360 3.350 3.360 3.350 3.410 3,055,200 10,313,970 3.3759 3.117 3.108 3.117 3.108 3.164 3,293,029 3.1321 0.00%
2023-12-07 0 3.360 3.360 3.370 3.330 3.440 4,040,116 13,565,288 3.3576 3.117 3.117 3.127 3.090 3.192 4,354,615 3.1152 -2.04%
2023-12-06 0 3.430 3.420 3.430 3.380 3.460 6,090,780 20,867,120 3.4260 3.182 3.173 3.182 3.136 3.210 6,564,911 3.1786 0.59%
2023-12-05 0 3.410 3.400 3.410 3.370 3.500 3,775,750 12,906,343 3.4182 3.164 3.154 3.164 3.127 3.247 4,069,670 3.1713 -1.16%
2023-12-04 0 3.450 3.450 3.470 3.440 3.550 4,255,700 14,867,192 3.4935 3.201 3.201 3.219 3.192 3.294 4,586,981 3.2412 -1.99%
2023-12-01 0 3.520 3.520 3.550 3.500 3.620 9,835,000 34,791,086 3.5375 3.266 3.266 3.294 3.247 3.359 10,600,596 3.2820 -1.68%
2023-11-30 0 3.580 3.580 3.590 3.570 3.630 3,555,676 12,769,889 3.5914 3.321 3.321 3.331 3.312 3.368 3,832,464 3.3320 0.28%
2023-11-29 0 3.570 3.570 3.580 3.570 3.680 4,033,954 14,552,016 3.6074 3.312 3.312 3.321 3.312 3.414 4,347,973 3.3469 -2.72%
2023-11-28 0 3.670 3.670 3.680 3.630 3.700 2,916,343 10,695,215 3.6673 3.405 3.405 3.414 3.368 3.433 3,143,363 3.4025 -0.54%
2023-11-27 0 3.690 3.690 3.700 3.670 3.790 3,292,400 12,176,333 3.6983 3.424 3.424 3.433 3.405 3.516 3,548,694 3.4312 -1.34%
2023-11-24 0 3.740 3.740 3.750 3.740 3.860 3,770,100 14,205,882 3.7680 3.470 3.470 3.479 3.470 3.581 4,063,580 3.4959 -2.86%
2023-11-23 0 3.850 3.830 3.850 3.760 3.850 4,743,200 18,051,138 3.8057 3.572 3.553 3.572 3.488 3.572 5,112,430 3.5308 1.58%
2023-11-22 0 3.790 3.790 3.800 3.780 3.840 2,736,500 10,395,958 3.7990 3.516 3.516 3.526 3.507 3.563 2,949,520 3.5246 -1.30%
2023-11-21 0 3.840 3.830 3.840 3.820 3.920 5,044,200 19,547,419 3.8752 3.563 3.553 3.563 3.544 3.637 5,436,861 3.5954 -0.26%
2023-11-20 0 3.850 3.840 3.850 3.800 3.880 3,623,699 13,958,999 3.8521 3.572 3.563 3.572 3.526 3.600 3,905,782 3.5739 1.05%
2023-11-17 0 3.810 3.800 3.810 3.750 3.850 3,941,909 15,005,126 3.8066 3.535 3.526 3.535 3.479 3.572 4,248,763 3.5316 -0.78%
2023-11-16 0 3.840 3.840 3.850 3.830 3.900 3,859,064 14,883,783 3.8568 3.563 3.563 3.572 3.553 3.618 4,159,469 3.5783 -1.29%
2023-11-15 0 3.890 3.890 3.900 3.850 3.910 5,165,818 20,018,902 3.8753 3.609 3.609 3.618 3.572 3.628 5,567,946 3.5954 2.37%
2023-11-14 0 3.800 3.800 3.810 3.760 3.860 3,694,354 14,055,367 3.8046 3.526 3.526 3.535 3.488 3.581 3,981,937 3.5298 0.80%
2023-11-13 0 3.770 3.760 3.770 3.720 3.830 4,186,000 15,774,431 3.7684 3.498 3.488 3.498 3.451 3.553 4,511,855 3.4962 -1.31%
2023-11-10 0 3.820 3.800 3.820 3.780 3.860 2,329,400 8,881,859 3.8129 3.544 3.526 3.544 3.507 3.581 2,510,730 3.5376 -1.04%
2023-11-09 0 3.860 3.850 3.860 3.860 3.930 2,736,180 10,623,462 3.8826 3.581 3.572 3.581 3.581 3.646 2,949,175 3.6022 -0.77%
2023-11-08 0 3.890 3.890 3.900 3.890 3.980 2,166,800 8,482,433 3.9147 3.609 3.609 3.618 3.609 3.693 2,335,472 3.6320 -1.52%
2023-11-07 0 3.950 3.940 3.950 3.910 4.020 4,074,453 16,070,125 3.9441 3.665 3.655 3.665 3.628 3.730 4,391,625 3.6593 -1.50%
2023-11-06 0 4.010 4.000 4.010 3.980 4.080 7,061,445 28,410,062 4.0233 3.720 3.711 3.720 3.693 3.785 7,611,136 3.7327 2.04%
2023-11-03 0 3.930 3.920 3.930 3.890 3.950 3,816,257 14,974,741 3.9239 3.646 3.637 3.646 3.609 3.665 4,113,330 3.6405 1.81%
2023-11-02 0 3.860 3.850 3.860 3.810 3.910 5,573,946 21,486,340 3.8548 3.581 3.572 3.581 3.535 3.628 6,007,844 3.5764 0.26%
2023-11-01 0 3.850 3.840 3.850 3.750 3.880 6,750,200 25,884,981 3.8347 3.572 3.563 3.572 3.479 3.600 7,275,663 3.5577 3.22%
2023-10-31 0 3.730 3.720 3.730 3.670 3.830 6,498,200 24,230,653 3.7288 3.461 3.451 3.461 3.405 3.553 7,004,046 3.4595 -2.61%
2023-10-30 0 3.830 3.820 3.830 3.750 3.840 3,246,560 12,359,749 3.8070 3.553 3.544 3.553 3.479 3.563 3,499,285 3.5321 1.86%
2023-10-27 0 3.760 3.760 3.770 3.600 3.770 7,298,000 26,975,621 3.6963 3.488 3.488 3.498 3.340 3.498 7,866,106 3.4293 1.08%
2023-10-26 0 3.720 3.720 3.740 3.650 3.810 5,542,500 20,579,040 3.7130 3.451 3.451 3.470 3.386 3.535 5,973,951 3.4448 -2.36%
2023-10-25 0 3.810 3.800 3.810 3.780 3.960 6,043,600 23,448,454 3.8799 3.535 3.526 3.535 3.507 3.674 6,514,058 3.5997 1.06%
2023-10-24 0 3.770 3.770 3.780 3.560 3.780 25,251,800 92,558,983 3.6654 3.498 3.498 3.507 3.303 3.507 27,217,502 3.4007 3.29%
2023-10-20 0 3.650 3.650 3.660 3.540 3.700 29,135,910 105,731,060 3.6289 3.386 3.386 3.396 3.284 3.433 31,403,967 3.3668 0.00%
2023-10-19 0 3.650 3.640 3.650 3.620 3.710 7,007,000 25,562,990 3.6482 3.386 3.377 3.386 3.359 3.442 7,552,453 3.3847 -1.88%
2023-10-18 0 3.720 3.720 3.730 3.660 3.780 9,181,444 34,004,551 3.7036 3.451 3.451 3.461 3.396 3.507 9,896,165 3.4361 0.00%
2023-10-17 0 3.720 3.710 3.720 3.710 3.800 5,904,400 22,183,475 3.7571 3.451 3.442 3.451 3.442 3.526 6,364,022 3.4858 1.09%
2023-10-16 0 3.680 3.670 3.680 3.670 3.770 10,069,800 37,193,288 3.6935 3.414 3.405 3.414 3.405 3.498 10,853,674 3.4268 -2.39%
2023-10-13 0 3.770 3.750 3.770 3.740 3.870 5,430,200 20,494,292 3.7741 3.498 3.479 3.498 3.470 3.591 5,852,909 3.5016 -3.33%
2023-10-12 0 3.900 3.890 3.900 3.860 3.980 5,537,622 21,671,580 3.9135 3.618 3.609 3.618 3.581 3.693 5,968,693 3.6309 1.04%
2023-10-11 0 3.860 3.860 3.870 3.770 3.900 5,584,861 21,500,331 3.8498 3.581 3.581 3.591 3.498 3.618 6,019,609 3.5717 2.66%
2023-10-10 0 3.760 3.750 3.760 3.760 3.870 3,417,666 12,999,865 3.8037 3.488 3.479 3.488 3.488 3.591 3,683,711 3.5290 -0.27%
2023-10-09 0 3.770 3.770 3.780 3.720 3.840 3,747,600 14,094,432 3.7609 3.498 3.498 3.507 3.451 3.563 4,039,328 3.4893 -1.05%
2023-10-06 0 3.810 3.790 3.810 3.640 3.840 3,715,200 14,096,709 3.7943 3.535 3.516 3.535 3.377 3.563 4,004,406 3.5203 4.67%
2023-10-05 0 3.640 3.630 3.640 3.530 3.680 1,370,800 4,978,170 3.6316 3.377 3.368 3.377 3.275 3.414 1,477,509 3.3693 2.82%
2023-10-04 0 3.540 3.540 3.550 3.510 3.710 4,849,442 17,282,081 3.5637 3.284 3.284 3.294 3.257 3.442 5,226,942 3.3063 -4.58%
2023-10-03 0 3.710 3.710 3.720 3.710 3.950 3,470,416 12,989,333 3.7429 3.442 3.442 3.451 3.442 3.665 3,740,567 3.4726 -6.08%
2023-09-29 0 3.950 3.940 3.950 3.890 3.970 1,081,000 4,255,446 3.9366 3.665 3.655 3.665 3.609 3.683 1,165,149 3.6523 1.02%
2023-09-28 0 3.910 3.910 3.920 3.880 3.940 3,330,000 13,009,220 3.9067 3.628 3.628 3.637 3.600 3.655 3,589,221 3.6245 1.03%
2023-09-27 0 3.870 3.860 3.870 3.800 3.950 4,092,200 15,929,076 3.8925 3.591 3.581 3.591 3.526 3.665 4,410,753 3.6114 1.84%
2023-09-26 0 3.800 3.800 3.810 3.800 3.850 2,721,900 10,390,714 3.8174 3.526 3.526 3.535 3.526 3.572 2,933,784 3.5417 -0.26%
2023-09-25 0 3.810 3.800 3.810 3.810 3.920 2,566,999 9,865,537 3.8432 3.535 3.526 3.535 3.535 3.637 2,766,825 3.5657 -2.81%
2023-09-22 0 3.920 3.910 3.920 3.720 3.920 5,778,855 22,196,151 3.8409 3.637 3.628 3.637 3.451 3.637 6,228,704 3.5635 4.26%
2023-09-21 0 3.760 3.760 3.780 3.730 3.800 6,219,299 23,402,394 3.7629 3.488 3.488 3.507 3.461 3.526 6,703,434 3.4911 -1.57%
2023-09-20 0 3.820 3.810 3.820 3.820 3.870 3,914,828 15,024,204 3.8378 3.544 3.535 3.544 3.544 3.591 4,219,574 3.5606 -1.29%
2023-09-19 0 3.870 3.860 3.870 3.860 3.920 3,176,228 12,331,285 3.8824 3.591 3.581 3.591 3.581 3.637 3,423,478 3.6020 0.00%
2023-09-18 0 3.870 3.870 3.880 3.830 3.930 5,587,584 21,697,575 3.8832 3.591 3.591 3.600 3.553 3.646 6,022,544 3.6027 -1.28%
2023-09-15 0 3.920 3.910 3.920 3.910 3.990 6,142,784 24,143,599 3.9304 3.637 3.628 3.637 3.628 3.702 6,620,963 3.6465 -0.76%
2023-09-14 0 3.950 3.940 3.950 3.900 3.990 5,661,028 22,363,187 3.9504 3.665 3.655 3.665 3.618 3.702 6,101,705 3.6651 0.77%
2023-09-13 0 3.920 3.910 3.920 3.890 4.040 11,271,688 44,525,971 3.9502 3.637 3.628 3.637 3.609 3.748 12,149,122 3.6650 -2.73%
2023-09-12 0 4.030 4.030 4.040 4.030 4.080 2,634,791 10,686,431 4.0559 3.739 3.739 3.748 3.739 3.785 2,839,894 3.7630 -0.49%
2023-09-11 0 4.050 4.040 4.050 4.010 4.080 6,386,024 25,838,382 4.0461 3.758 3.748 3.758 3.720 3.785 6,883,138 3.7539 -0.49%
2023-09-07 0 4.070 4.070 4.080 4.070 4.200 4,784,800 19,626,176 4.1018 3.776 3.776 3.785 3.776 3.897 5,157,268 3.8055 -2.63%
2023-09-06 0 4.180 4.180 4.190 4.110 4.190 3,182,200 13,252,434 4.1646 3.878 3.878 3.887 3.813 3.887 3,429,915 3.8638 1.21%
2023-09-05 0 4.130 4.120 4.130 4.110 4.220 5,621,656 23,270,360 4.1394 3.832 3.822 3.832 3.813 3.915 6,059,268 3.8405 -2.36%
2023-09-04 0 4.230 4.230 4.240 4.070 4.250 4,866,103 20,340,967 4.1801 3.925 3.925 3.934 3.776 3.943 5,244,900 3.8782 2.67%
2023-08-31 0 4.120 4.120 4.140 4.110 4.240 3,399,696 14,053,651 4.1338 3.822 3.822 3.841 3.813 3.934 3,664,342 3.8352 -1.67%
2023-08-30 0 4.190 4.190 4.200 4.190 4.320 5,472,240 23,269,448 4.2523 3.887 3.887 3.897 3.887 4.008 5,898,221 3.9452 -0.48%
2023-08-29 0 4.210 4.200 4.210 4.070 4.220 6,104,337 25,495,460 4.1766 3.906 3.897 3.906 3.776 3.915 6,579,523 3.8750 3.69%
2023-08-28 0 4.060 4.050 4.060 4.060 4.290 7,585,529 31,408,809 4.1406 3.767 3.758 3.767 3.767 3.980 8,176,017 3.8416 -0.73%
2023-08-25 0 4.090 4.080 4.090 4.020 4.130 6,820,780 27,907,166 4.0915 3.795 3.785 3.795 3.730 3.832 7,351,737 3.7960 -0.24%
2023-08-24 0 4.100 4.090 4.100 4.060 4.140 7,535,132 30,912,221 4.1024 3.804 3.795 3.804 3.767 3.841 8,121,697 3.8061 0.00%
2023-08-23 0 4.100 4.090 4.100 4.080 4.240 7,884,164 32,466,831 4.1180 3.804 3.795 3.804 3.785 3.934 8,497,899 3.8206 -2.15%
2023-08-22 0 4.190 4.180 4.190 4.060 4.590 27,529,800 116,190,523 4.2205 3.887 3.878 3.887 3.767 4.259 29,672,831 3.9157 -7.91%
2023-08-21 0 4.550 4.550 4.560 4.550 4.700 5,600,398 25,779,100 4.6031 4.221 4.221 4.231 4.221 4.361 6,036,356 4.2706 -3.19%
2023-08-18 0 4.700 4.700 4.710 4.700 4.840 4,201,200 19,999,814 4.7605 4.361 4.361 4.370 4.361 4.490 4,528,238 4.4167 -3.29%
2023-08-17 0 4.860 4.860 4.870 4.660 4.890 4,609,660 22,155,494 4.8063 4.509 4.509 4.518 4.323 4.537 4,968,495 4.4592 1.67%
2023-08-16 0 4.780 4.770 4.780 4.750 4.830 3,572,925 17,107,187 4.7880 4.435 4.426 4.435 4.407 4.481 3,851,056 4.4422 -1.04%
2023-08-15 0 4.830 4.810 4.830 4.740 4.850 4,560,260 21,893,546 4.8009 4.481 4.463 4.481 4.398 4.500 4,915,249 4.4542 0.62%
2023-08-14 0 4.800 4.790 4.800 4.730 4.850 5,223,164 25,009,200 4.7881 4.453 4.444 4.453 4.388 4.500 5,629,756 4.4423 -0.21%
2023-08-11 0 4.810 4.810 4.820 4.800 5.000 10,754,480 52,400,820 4.8725 4.463 4.463 4.472 4.453 4.639 11,591,652 4.5206 -3.99%
2023-08-10 0 5.010 5.010 5.020 4.980 5.080 5,149,660 25,810,076 5.0120 4.648 4.648 4.657 4.620 4.713 5,550,530 4.6500 -0.40%
2023-08-09 0 5.030 5.030 5.050 4.980 5.050 4,178,015 20,947,440 5.0137 4.667 4.667 4.685 4.620 4.685 4,503,249 4.6516 -0.40%
2023-08-08 0 5.050 5.040 5.050 5.020 5.200 6,492,800 32,931,226 5.0720 4.685 4.676 4.685 4.657 4.824 6,998,226 4.7057 -2.70%
2023-08-07 0 5.190 5.190 5.200 5.160 5.220 2,729,610 14,171,377 5.1917 4.815 4.815 4.824 4.787 4.843 2,942,094 4.8168 -0.38%
2023-08-04 0 5.210 5.210 5.220 5.200 5.300 3,909,180 20,423,318 5.2245 4.834 4.834 4.843 4.824 4.917 4,213,486 4.8471 -0.19%
2023-08-03 0 5.220 5.220 5.230 5.190 5.270 2,224,556 11,636,512 5.2309 4.843 4.843 4.852 4.815 4.889 2,397,724 4.8531 0.00%
2023-08-02 0 5.220 5.210 5.220 5.190 5.270 4,108,608 21,410,318 5.2111 4.843 4.834 4.843 4.815 4.889 4,428,439 4.8347 -0.76%
2023-08-01 0 5.260 5.240 5.260 5.230 5.350 3,663,282 19,367,272 5.2869 4.880 4.862 4.880 4.852 4.964 3,948,447 4.9050 -1.50%
2023-07-31 0 5.340 5.340 5.350 5.300 5.500 6,774,954 36,438,164 5.3784 4.954 4.954 4.964 4.917 5.103 7,302,344 4.9899 -0.56%
2023-07-28 0 5.370 5.360 5.370 5.170 5.370 5,721,237 30,222,478 5.2825 4.982 4.973 4.982 4.797 4.982 6,166,601 4.9010 2.09%
2023-07-27 0 5.260 5.260 5.270 5.180 5.280 5,179,600 27,167,322 5.2451 4.880 4.880 4.889 4.806 4.899 5,582,801 4.8663 1.15%
2023-07-26 0 5.200 5.200 5.210 5.140 5.260 4,360,940 22,599,694 5.1823 4.824 4.824 4.834 4.769 4.880 4,700,413 4.8080 -0.57%
2023-07-25 0 5.230 5.220 5.230 5.120 5.270 6,742,051 35,225,862 5.2248 4.852 4.843 4.852 4.750 4.889 7,266,879 4.8475 3.56%
2023-07-24 0 5.050 5.050 5.070 4.990 5.130 5,938,249 29,884,176 5.0325 4.685 4.685 4.704 4.630 4.760 6,400,506 4.6690 -0.39%
2023-07-21 0 5.070 5.070 5.080 5.050 5.150 4,223,321 21,513,325 5.0939 4.704 4.704 4.713 4.685 4.778 4,552,081 4.7260 -1.36%
2023-07-20 0 5.140 5.130 5.140 5.110 5.240 3,483,460 18,021,546 5.1735 4.769 4.760 4.769 4.741 4.862 3,754,627 4.7998 1.21%
2023-07-19 0 5.210 5.210 5.220 5.130 5.290 5,057,471 26,249,868 5.1903 4.712 4.712 4.721 4.639 4.784 5,592,359 4.6939 -1.14%
2023-07-18 0 5.270 5.260 5.270 5.140 5.300 9,105,696 47,503,590 5.2169 4.766 4.757 4.766 4.648 4.793 10,068,731 4.7179 0.19%
2023-07-14 0 5.260 5.260 5.270 5.240 5.360 4,433,749 23,387,337 5.2748 4.757 4.757 4.766 4.739 4.847 4,902,671 4.7703 -1.68%
2023-07-13 0 5.350 5.350 5.360 5.240 5.360 6,499,722 34,412,509 5.2945 4.838 4.838 4.847 4.739 4.847 7,187,145 4.7881 2.10%
2023-07-12 0 5.240 5.230 5.240 5.210 5.310 3,158,210 16,549,900 5.2403 4.739 4.730 4.739 4.712 4.802 3,492,228 4.7391 -0.19%
2023-07-11 0 5.250 5.250 5.260 5.110 5.260 4,599,301 23,979,817 5.2138 4.748 4.748 4.757 4.621 4.757 5,085,732 4.7151 2.14%
2023-07-10 0 5.140 5.130 5.140 5.120 5.220 3,714,900 19,154,477 5.1561 4.648 4.639 4.648 4.630 4.721 4,107,795 4.6630 0.78%
2023-07-07 0 5.100 5.090 5.100 5.060 5.200 8,030,640 41,190,278 5.1291 4.612 4.603 4.612 4.576 4.703 8,879,975 4.6386 -1.73%
2023-07-06 0 5.190 5.180 5.190 5.100 5.270 7,509,700 38,919,823 5.1826 4.694 4.685 4.694 4.612 4.766 8,303,940 4.6869 -0.95%
2023-07-05 0 5.240 5.230 5.240 5.230 5.390 4,371,900 23,155,171 5.2964 4.739 4.730 4.739 4.730 4.874 4,834,280 4.7898 -2.24%
2023-07-04 0 5.360 5.350 5.360 5.300 5.430 9,469,554 50,679,850 5.3519 4.847 4.838 4.847 4.793 4.911 10,471,072 4.8400 -0.56%
2023-07-03 0 5.390 5.380 5.390 5.280 5.400 9,440,400 50,511,021 5.3505 4.874 4.865 4.874 4.775 4.884 10,438,834 4.8388 0.37%
2023-06-30 0 5.370 5.360 5.370 5.240 5.390 5,564,141 29,649,135 5.3286 4.856 4.847 4.856 4.739 4.874 6,152,615 4.8189 1.32%
2023-06-29 0 5.300 5.290 5.300 5.210 5.390 8,870,945 47,201,463 5.3209 4.793 4.784 4.793 4.712 4.874 9,809,153 4.8120 0.19%
2023-06-28 0 5.290 5.270 5.290 5.230 5.340 8,766,864 46,362,252 5.2884 4.784 4.766 4.784 4.730 4.829 9,694,064 4.7825 -0.56%
2023-06-27 0 5.320 5.310 5.320 5.280 5.500 7,191,400 38,632,779 5.3721 4.811 4.802 4.811 4.775 4.974 7,951,976 4.8583 -0.93%
2023-06-26 0 5.370 5.360 5.370 4.950 5.480 15,498,428 81,949,089 5.2876 4.856 4.847 4.856 4.477 4.956 17,137,571 4.7818 10.72%
2023-06-23 0 4.850 4.850 4.860 4.720 5.740 20,471,616 101,015,639 4.9344 4.386 4.386 4.395 4.269 5.191 22,636,732 4.4625 -15.36%
2023-06-21 0 5.730 5.730 5.740 5.720 5.930 3,624,853 21,057,220 5.8091 5.182 5.182 5.191 5.173 5.363 4,008,224 5.2535 -2.05%
2023-06-20 0 5.850 5.850 5.860 5.850 6.070 3,326,468 19,625,904 5.8999 5.290 5.290 5.300 5.290 5.489 3,678,281 5.3356 -2.50%
2023-06-19 0 6.000 6.000 6.010 5.830 6.080 6,163,567 36,811,807 5.9725 5.426 5.426 5.435 5.272 5.498 6,815,437 5.4012 -0.17%
2023-06-16 0 6.010 6.000 6.010 5.860 6.010 5,464,541 32,488,432 5.9453 5.435 5.426 5.435 5.300 5.435 6,042,481 5.3767 1.18%
2023-06-15 0 5.940 5.930 5.940 5.690 5.940 10,117,002 59,069,086 5.8386 5.372 5.363 5.372 5.146 5.372 11,186,995 5.2802 4.76%
2023-06-14 0 5.670 5.660 5.670 5.640 5.720 3,322,158 18,859,870 5.6770 5.128 5.119 5.128 5.101 5.173 3,673,516 5.1340 -0.18%
2023-06-13 0 5.680 5.680 5.690 5.630 5.730 3,863,989 21,907,265 5.6696 5.137 5.137 5.146 5.092 5.182 4,272,652 5.1273 0.18%
2023-06-12 0 5.670 5.660 5.670 5.630 5.790 2,240,880 12,725,523 5.6788 5.128 5.119 5.128 5.092 5.236 2,477,880 5.1357 -1.05%
2023-06-09 0 5.730 5.730 5.740 5.690 5.820 4,421,745 25,431,039 5.7514 5.182 5.182 5.191 5.146 5.263 4,889,397 5.2013 0.00%
2023-06-08 0 5.730 5.720 5.730 5.650 5.760 3,716,292 21,157,009 5.6930 5.182 5.173 5.182 5.110 5.209 4,109,334 5.1485 0.88%
2023-06-07 0 5.680 5.680 5.690 5.660 5.840 3,069,575 17,539,553 5.7140 5.137 5.137 5.146 5.119 5.281 3,394,219 5.1675 -1.22%
2023-06-06 0 5.750 5.750 5.760 5.740 5.890 2,617,200 15,180,933 5.8004 5.200 5.200 5.209 5.191 5.327 2,894,000 5.2457 -1.71%
2023-06-05 0 5.850 5.850 5.880 5.820 5.910 1,591,680 9,342,358 5.8695 5.290 5.290 5.318 5.263 5.345 1,760,019 5.3081 0.00%
2023-06-02 0 5.850 5.840 5.850 5.670 5.880 4,036,900 23,569,636 5.8385 5.290 5.281 5.290 5.128 5.318 4,463,850 5.2801 3.54%
2023-06-01 0 5.650 5.650 5.670 5.620 5.740 2,346,400 13,328,797 5.6805 5.110 5.110 5.128 5.082 5.191 2,594,560 5.1372 -0.53%
2023-05-31 0 5.680 5.680 5.700 5.610 5.720 4,356,803 24,676,251 5.6638 5.137 5.137 5.155 5.073 5.173 4,817,587 5.1221 0.18%
2023-05-30 0 5.670 5.660 5.670 5.640 5.800 7,568,137 43,105,281 5.6956 5.128 5.119 5.128 5.101 5.245 8,368,557 5.1509 -1.39%
2023-05-29 0 5.750 5.750 5.760 5.750 5.970 7,494,606 43,555,509 5.8116 5.200 5.200 5.209 5.200 5.399 8,287,250 5.2557 -3.04%
2023-05-25 0 5.930 5.930 5.940 5.830 6.020 9,383,960 55,938,165 5.9610 5.363 5.363 5.372 5.272 5.444 10,376,425 5.3909 -0.50%
2023-05-24 0 5.960 5.960 5.970 5.880 6.080 4,652,398 27,857,887 5.9879 5.390 5.390 5.399 5.318 5.498 5,144,444 5.4151 -1.32%
2023-05-23 0 6.040 6.040 6.050 6.040 6.160 5,525,581 33,610,688 6.0827 5.462 5.462 5.471 5.462 5.571 6,109,977 5.5010 -0.98%
2023-05-22 0 6.100 6.090 6.100 6.060 6.200 3,708,430 22,750,961 6.1349 5.517 5.508 5.517 5.480 5.607 4,100,640 5.5481 1.67%
2023-05-19 0 6.000 6.000 6.010 6.000 6.200 5,884,000 35,673,248 6.0628 5.426 5.426 5.435 5.426 5.607 6,506,303 5.4829 -2.76%
2023-05-18 0 6.170 6.150 6.170 6.120 6.250 3,281,200 20,257,201 6.1737 5.580 5.562 5.580 5.535 5.652 3,628,226 5.5832 0.00%
2023-05-17 0 6.170 6.170 6.180 6.170 6.380 3,781,600 23,633,919 6.2497 5.580 5.580 5.589 5.580 5.770 4,181,549 5.6520 -3.44%
2023-05-16 0 6.390 6.380 6.390 6.200 6.490 9,397,693 60,237,673 6.4098 5.779 5.770 5.779 5.607 5.869 10,391,611 5.7968 3.40%
2023-05-15 0 6.180 6.180 6.190 6.020 6.230 2,892,690 17,851,687 6.1713 5.589 5.589 5.598 5.444 5.634 3,198,626 5.5810 1.48%
2023-05-12 0 6.090 6.090 6.100 6.080 6.260 2,862,657 17,549,981 6.1307 5.508 5.508 5.517 5.498 5.661 3,165,417 5.5443 -2.72%
2023-05-11 0 6.260 6.250 6.260 6.210 6.300 2,105,591 13,144,688 6.2428 5.661 5.652 5.661 5.616 5.697 2,328,282 5.6457 0.00%
2023-05-10 0 6.260 6.260 6.270 6.100 6.320 2,639,400 16,507,765 6.2544 5.661 5.661 5.670 5.517 5.716 2,918,548 5.6562 0.64%
2023-05-09 0 6.220 6.210 6.220 6.200 6.310 4,415,837 27,606,367 6.2517 5.625 5.616 5.625 5.607 5.706 4,882,864 5.6537 -0.48%
2023-05-08 0 6.250 6.250 6.260 6.190 6.370 4,981,845 31,146,099 6.2519 5.652 5.652 5.661 5.598 5.761 5,508,734 5.6539 0.97%
2023-05-05 0 6.190 6.180 6.190 6.060 6.200 4,038,400 24,825,746 6.1474 5.598 5.589 5.598 5.480 5.607 4,465,509 5.5594 1.14%
2023-05-04 0 6.120 6.110 6.120 5.920 6.150 6,969,635 42,431,385 6.0880 5.535 5.526 5.535 5.354 5.562 7,706,757 5.5057 4.44%
2023-05-03 0 5.860 5.860 5.870 5.720 6.100 7,708,528 45,120,666 5.8533 5.300 5.300 5.309 5.173 5.517 8,523,796 5.2935 -3.62%
2023-05-02 0 6.080 6.070 6.080 6.060 6.560 4,937,040 30,523,070 6.1825 5.498 5.489 5.498 5.480 5.933 5,459,191 5.5911 -5.30%
2023-04-28 0 6.420 6.420 6.430 6.400 6.610 5,067,609 32,741,105 6.4609 5.806 5.806 5.815 5.788 5.978 5,603,569 5.8429 -2.13%
2023-04-27 0 6.560 6.520 6.560 6.410 6.600 4,286,452 28,017,284 6.5362 5.933 5.896 5.933 5.797 5.969 4,739,795 5.9111 1.23%
2023-04-26 0 6.480 6.480 6.490 6.200 6.500 4,805,200 30,675,260 6.3838 5.860 5.860 5.869 5.607 5.878 5,313,407 5.7732 4.68%
2023-04-25 0 6.190 6.190 6.200 6.170 6.520 8,082,360 50,698,619 6.2727 5.598 5.598 5.607 5.580 5.896 8,937,165 5.6728 -4.77%
2023-04-24 0 6.500 6.490 6.500 6.430 6.590 3,868,245 25,156,907 6.5034 5.878 5.869 5.878 5.815 5.960 4,277,358 5.8814 -0.46%
2023-04-21 0 6.530 6.530 6.540 6.500 6.700 8,906,000 58,481,155 6.5665 5.905 5.905 5.914 5.878 6.059 9,847,915 5.9384 -2.10%
2023-04-20 0 6.670 6.670 6.680 6.670 6.830 3,991,803 26,758,191 6.7033 6.032 6.032 6.041 6.032 6.177 4,413,984 6.0621 -2.20%
2023-04-19 0 6.820 6.820 6.850 6.790 6.930 4,825,521 33,013,428 6.8414 6.168 6.168 6.195 6.141 6.267 5,335,877 6.1871 -0.73%
2023-04-18 0 6.870 6.870 6.890 6.860 7.030 4,683,739 32,414,637 6.9207 6.213 6.213 6.231 6.204 6.358 5,179,100 6.2587 -2.00%
2023-04-17 0 7.010 7.000 7.010 6.770 7.030 8,995,563 62,473,994 6.9450 6.340 6.330 6.340 6.122 6.358 9,946,951 6.2807 3.09%
2023-04-14 0 6.800 6.790 6.800 6.680 6.800 3,625,814 24,489,329 6.7542 6.150 6.141 6.150 6.041 6.150 4,009,287 6.1082 0.89%
2023-04-13 0 6.740 6.730 6.740 6.630 6.820 4,841,109 32,568,265 6.7274 6.095 6.086 6.095 5.996 6.168 5,353,114 6.0840 1.05%
2023-04-12 0 6.670 6.660 6.670 6.570 6.690 3,107,600 20,636,586 6.6407 6.032 6.023 6.032 5.942 6.050 3,436,266 6.0055 0.30%
2023-04-11 0 6.650 6.640 6.650 6.480 6.670 3,886,240 25,629,009 6.5948 6.014 6.005 6.014 5.860 6.032 4,297,256 5.9640 2.78%
2023-04-06 0 6.470 6.460 6.470 6.440 6.710 6,292,001 40,974,498 6.5122 5.851 5.842 5.851 5.824 6.068 6,957,455 5.8893 -3.14%
2023-04-04 0 6.680 6.660 6.680 6.580 6.770 5,376,333 35,761,188 6.6516 6.041 6.023 6.041 5.951 6.122 5,944,944 6.0154 -0.60%
2023-04-03 0 6.720 6.720 6.730 6.650 6.760 3,947,012 26,417,033 6.6929 6.077 6.077 6.086 6.014 6.113 4,364,455 6.0528 0.15%
2023-03-31 0 6.710 6.710 6.720 6.630 6.750 7,130,667 47,666,879 6.6848 6.068 6.068 6.077 5.996 6.104 7,884,820 6.0454 -0.89%
2023-03-30 0 6.770 6.770 6.790 6.620 6.810 4,904,056 32,951,178 6.7192 6.122 6.122 6.141 5.987 6.159 5,422,718 6.0765 0.59%
2023-03-29 0 6.730 6.720 6.730 6.720 6.870 2,931,721 19,843,454 6.7685 6.086 6.077 6.086 6.077 6.213 3,241,785 6.1212 -0.74%
2023-03-28 0 6.780 6.770 6.780 6.760 6.950 4,466,296 30,523,788 6.8343 6.132 6.122 6.132 6.113 6.285 4,938,660 6.1806 -0.44%
2023-03-27 0 6.810 6.790 6.810 6.690 6.850 6,231,136 42,151,788 6.7647 6.159 6.141 6.159 6.050 6.195 6,890,153 6.1177 -0.29%
2023-03-24 0 6.830 6.830 6.840 6.750 6.880 4,803,713 32,754,417 6.8186 6.177 6.177 6.186 6.104 6.222 5,311,763 6.1664 0.44%
2023-03-23 0 6.800 6.780 6.800 6.690 6.800 3,877,974 26,212,276 6.7593 6.150 6.132 6.150 6.050 6.150 4,288,116 6.1128 0.89%
2023-03-22 0 6.740 6.730 6.740 6.700 6.820 6,696,129 45,220,672 6.7533 6.095 6.086 6.095 6.059 6.168 7,404,324 6.1073 0.60%
2023-03-21 0 6.700 6.700 6.710 6.410 6.720 5,356,167 35,413,735 6.6118 6.059 6.059 6.068 5.797 6.077 5,922,645 5.9794 1.36%
2023-03-20 0 6.610 6.600 6.610 6.500 6.820 13,915,917 92,473,222 6.6451 5.978 5.969 5.978 5.878 6.168 15,387,690 6.0096 -2.65%
2023-03-17 0 6.790 6.780 6.790 6.680 6.810 9,151,852 61,734,080 6.7455 6.141 6.132 6.141 6.041 6.159 10,119,769 6.1003 1.34%
2023-03-16 0 6.700 6.700 6.710 6.700 6.900 6,661,701 45,019,288 6.7579 6.059 6.059 6.068 6.059 6.240 7,366,255 6.1116 -3.04%
2023-03-15 0 6.910 6.910 6.930 6.870 7.020 3,256,870 22,572,169 6.9306 6.249 6.249 6.267 6.213 6.349 3,601,323 6.2677 2.22%
2023-03-14 0 6.760 6.760 6.770 6.750 7.000 5,860,100 40,003,753 6.8265 6.113 6.113 6.122 6.104 6.330 6,479,875 6.1735 -3.01%
2023-03-13 0 6.970 6.970 6.980 6.830 7.020 8,509,081 59,024,204 6.9366 6.303 6.303 6.312 6.177 6.349 9,409,017 6.2732 0.72%
2023-03-10 0 6.920 6.920 6.930 6.920 7.120 7,555,505 53,046,044 7.0208 6.258 6.258 6.267 6.258 6.439 8,354,589 6.3493 -2.81%
2023-03-09 0 7.120 7.120 7.130 7.120 7.540 7,655,597 55,587,630 7.2610 6.439 6.439 6.448 6.439 6.819 8,465,267 6.5666 -4.30%
2023-03-08 0 7.440 7.440 7.500 7.380 7.520 5,761,859 43,029,844 7.4680 6.728 6.728 6.783 6.674 6.801 6,371,244 6.7538 -0.40%
2023-03-07 0 7.470 7.470 7.480 7.430 7.640 6,773,619 51,095,518 7.5433 6.756 6.756 6.765 6.719 6.909 7,490,010 6.8218 -1.84%
2023-03-06 0 7.610 7.610 7.630 7.480 7.660 5,601,978 42,499,357 7.5865 6.882 6.882 6.900 6.765 6.927 6,194,454 6.8609 2.01%
2023-03-03 0 7.460 7.460 7.470 7.360 7.550 5,711,250 42,661,561 7.4697 6.746 6.746 6.756 6.656 6.828 6,315,282 6.7553 -1.06%
2023-03-02 0 7.540 7.530 7.540 7.330 7.580 8,400,088 63,038,437 7.5045 6.819 6.810 6.819 6.629 6.855 9,288,497 6.7867 1.07%
2023-03-01 0 7.460 7.450 7.460 7.030 7.480 35,897,946 258,300,098 7.1954 6.746 6.737 6.746 6.358 6.765 39,694,580 6.5072 5.52%
2023-02-28 0 7.070 7.070 7.080 7.060 7.240 102,375,568 725,775,154 7.0893 6.394 6.394 6.403 6.385 6.548 113,202,999 6.4113 -1.12%
2023-02-27 0 7.150 7.150 7.160 6.980 7.210 12,767,782 90,587,589 7.0950 6.466 6.466 6.475 6.312 6.520 14,118,126 6.4164 0.85%
2023-02-24 0 7.090 7.090 7.100 7.060 7.340 13,304,876 94,939,528 7.1357 6.412 6.412 6.421 6.385 6.638 14,712,024 6.4532 -2.88%
2023-02-23 0 7.300 7.300 7.310 7.300 7.460 11,073,095 81,571,259 7.3666 6.602 6.602 6.611 6.602 6.746 12,244,206 6.6620 -1.75%
2023-02-22 0 7.430 7.430 7.440 7.330 7.470 9,844,410 72,925,779 7.4078 6.719 6.719 6.728 6.629 6.756 10,885,573 6.6993 0.54%
2023-02-21 0 7.390 7.380 7.390 7.380 7.560 5,986,269 44,745,854 7.4747 6.683 6.674 6.683 6.674 6.837 6,619,388 6.7598 0.00%
2023-02-20 0 7.390 7.390 7.420 7.290 7.490 8,583,290 63,540,217 7.4028 6.683 6.683 6.710 6.593 6.774 9,491,075 6.6947 -0.40%
2023-02-17 0 7.420 7.410 7.420 7.350 7.620 5,216,540 38,978,489 7.4721 6.710 6.701 6.710 6.647 6.891 5,768,251 6.7574 0.95%
2023-02-16 0 7.350 7.350 7.360 7.330 7.610 7,492,360 56,022,156 7.4772 6.647 6.647 6.656 6.629 6.882 8,284,766 6.7621 -2.65%
2023-02-15 0 7.550 7.540 7.550 7.510 7.710 6,207,470 46,859,897 7.5490 6.828 6.819 6.828 6.792 6.973 6,863,984 6.8269 -1.18%
2023-02-14 0 7.640 7.640 7.650 7.570 7.680 6,331,354 48,286,295 7.6265 6.909 6.909 6.918 6.846 6.945 7,000,970 6.8971 0.26%
2023-02-13 0 7.620 7.620 7.630 7.540 7.710 7,318,040 55,588,429 7.5961 6.891 6.891 6.900 6.819 6.973 8,092,010 6.8695 -1.55%
2023-02-10 0 7.740 7.730 7.740 7.700 7.890 6,885,470 53,411,160 7.7571 7.000 6.991 7.000 6.964 7.135 7,613,690 7.0151 -2.40%
2023-02-09 0 7.930 7.920 7.930 7.710 7.930 4,106,523 32,280,902 7.8609 7.172 7.162 7.172 6.973 7.172 4,540,837 7.1090 2.45%
2023-02-08 0 7.740 7.740 7.760 7.710 7.920 7,454,434 58,119,799 7.7967 7.000 7.000 7.018 6.973 7.162 8,242,829 7.0510 -2.27%
2023-02-07 0 7.920 7.910 7.920 7.770 8.020 6,870,489 54,295,803 7.9028 7.162 7.153 7.162 7.027 7.253 7,597,125 7.1469 1.54%
2023-02-06 0 7.800 7.790 7.800 7.780 8.050 6,193,577 48,553,349 7.8393 7.054 7.045 7.054 7.036 7.280 6,848,621 7.0895 -3.11%
2023-02-03 0 8.050 8.040 8.050 7.960 8.250 7,967,966 64,164,410 8.0528 7.280 7.271 7.280 7.199 7.461 8,810,673 7.2826 -2.42%
2023-02-02 0 8.250 8.250 8.260 8.150 8.430 8,495,712 70,115,700 8.2531 7.461 7.461 7.470 7.370 7.624 9,394,234 7.4637 -1.08%
2023-02-01 0 8.340 8.330 8.340 7.970 8.340 12,559,675 102,968,813 8.1984 7.542 7.533 7.542 7.208 7.542 13,888,010 7.4142 4.25%
2023-01-31 0 8.000 7.990 8.000 7.810 8.110 10,250,661 82,042,948 8.0037 7.235 7.226 7.235 7.063 7.334 11,334,790 7.2382 2.56%
2023-01-30 0 7.800 7.790 7.800 7.750 8.030 9,649,159 76,220,220 7.8992 7.054 7.045 7.054 7.009 7.262 10,669,672 7.1436 -1.39%
2023-01-27 0 7.910 7.910 7.920 7.840 8.170 5,365,130 42,372,156 7.8977 7.153 7.153 7.162 7.090 7.389 5,932,556 7.1423 -2.22%
2023-01-26 0 8.090 8.080 8.090 7.990 8.150 5,457,781 43,919,774 8.0472 7.316 7.307 7.316 7.226 7.370 6,035,006 7.2775 1.76%
2023-01-20 0 7.950 7.950 7.960 7.740 7.950 7,880,810 62,330,049 7.9091 7.190 7.190 7.199 7.000 7.190 8,714,299 7.1526 2.58%
2023-01-19 0 7.750 7.740 7.750 7.530 7.750 4,735,991 36,359,172 7.6772 7.009 7.000 7.009 6.810 7.009 5,236,878 6.9429 -0.26%
2023-01-18 0 7.770 7.770 7.780 7.690 7.840 4,831,294 37,458,665 7.7533 7.027 7.027 7.036 6.954 7.090 5,342,261 7.0118 -0.13%
2023-01-17 0 7.780 7.760 7.780 7.660 7.910 7,003,164 54,156,217 7.7331 7.036 7.018 7.036 6.927 7.153 7,743,832 6.9935 -1.64%
2023-01-16 0 7.910 7.900 7.910 7.700 7.970 7,818,800 61,497,776 7.8654 7.153 7.144 7.153 6.964 7.208 8,645,731 7.1131 2.46%
2023-01-13 0 7.720 7.710 7.720 7.630 7.900 8,509,699 65,667,903 7.7168 6.982 6.973 6.982 6.900 7.144 9,409,701 6.9787 -1.91%
2023-01-12 0 7.870 7.870 7.880 7.600 7.870 6,977,574 54,405,713 7.7972 7.117 7.117 7.126 6.873 7.117 7,715,535 7.0515 2.34%
2023-01-11 0 7.690 7.690 7.700 7.670 7.870 7,165,600 55,670,837 7.7692 6.954 6.954 6.964 6.936 7.117 7,923,447 7.0261 -1.66%
2023-01-10 0 7.820 7.800 7.820 7.720 7.970 6,020,183 47,075,576 7.8196 7.072 7.054 7.072 6.982 7.208 6,656,889 7.0717 -1.14%
2023-01-09 0 7.910 7.910 7.920 7.740 7.950 10,076,137 79,116,261 7.8518 7.153 7.153 7.162 7.000 7.190 11,141,808 7.1008 2.46%
2023-01-06 0 7.720 7.710 7.720 7.420 7.740 13,679,488 104,583,756 7.6453 6.982 6.973 6.982 6.710 7.000 15,126,256 6.9141 4.04%
2023-01-05 0 7.420 7.420 7.430 7.350 7.550 8,237,293 61,212,239 7.4311 6.710 6.710 6.719 6.647 6.828 9,108,484 6.7204 1.50%
2023-01-04 0 7.310 7.300 7.310 7.270 7.430 5,516,684 40,426,712 7.3281 6.611 6.602 6.611 6.575 6.719 6,100,139 6.6272 -0.81%
2023-01-03 0 7.370 7.360 7.370 6.880 7.400 9,915,617 71,345,815 7.1953 6.665 6.656 6.665 6.222 6.692 10,964,311 6.5071 6.04%
2022-12-30 0 6.950 6.950 6.960 6.920 7.120 6,150,145 43,178,390 7.0207 6.285 6.285 6.294 6.258 6.439 6,800,596 6.3492 0.14%
2022-12-29 0 6.940 6.940 6.950 6.880 7.160 7,678,080 53,332,151 6.9460 6.276 6.276 6.285 6.222 6.475 8,490,128 6.2817 -3.21%
2022-12-28 0 7.170 7.170 7.180 6.880 7.170 14,545,180 102,561,301 7.0512 6.484 6.484 6.493 6.222 6.484 16,083,505 6.3768 4.82%
2022-12-23 0 6.840 6.830 6.840 6.790 7.030 4,659,010 31,953,066 6.8583 6.186 6.177 6.186 6.141 6.358 5,151,756 6.2024 -2.84%
2022-12-22 0 7.040 7.020 7.040 6.950 7.040 5,388,169 37,756,753 7.0073 6.367 6.349 6.367 6.285 6.367 5,958,032 6.3371 1.15%
2022-12-21 0 6.960 6.940 6.960 6.900 7.170 6,075,800 42,445,312 6.9860 6.294 6.276 6.294 6.240 6.484 6,718,388 6.3178 -1.97%
2022-12-20 0 7.100 7.070 7.100 7.050 7.250 5,468,658 38,869,126 7.1076 6.421 6.394 6.421 6.376 6.557 6,047,033 6.4278 -1.11%
2022-12-19 0 7.180 7.170 7.180 7.160 7.400 4,436,059 32,094,366 7.2349 6.493 6.484 6.493 6.475 6.692 4,905,225 6.5429 -1.91%
2022-12-16 0 7.320 7.320 7.330 7.210 7.440 12,475,785 91,140,282 7.3054 6.620 6.620 6.629 6.520 6.728 13,795,247 6.6066 -1.61%
2022-12-15 0 7.440 7.430 7.440 7.210 7.550 10,027,903 74,017,865 7.3812 6.728 6.719 6.728 6.520 6.828 11,088,473 6.6752 -1.46%
2022-12-14 0 7.550 7.540 7.550 7.440 7.710 10,960,003 82,618,002 7.5381 6.828 6.819 6.828 6.728 6.973 12,119,153 6.8171 -0.26%
2022-12-13 0 7.570 7.570 7.580 7.570 7.800 7,631,048 58,390,580 7.6517 6.846 6.846 6.855 6.846 7.054 8,438,122 6.9199 -2.57%
2022-12-12 0 7.770 7.750 7.770 7.740 7.930 6,288,080 49,101,803 7.8087 7.027 7.009 7.027 7.000 7.172 6,953,119 7.0618 -1.40%
2022-12-09 0 7.880 7.880 7.890 7.800 8.140 10,904,060 86,474,497 7.9305 7.126 7.126 7.135 7.054 7.361 12,057,294 7.1720 -1.38%
2022-12-08 0 7.990 7.990 8.000 7.910 8.160 10,227,078 82,052,971 8.0231 7.226 7.226 7.235 7.153 7.380 11,308,713 7.2557 -1.48%
2022-12-07 0 8.110 8.110 8.130 8.100 8.790 11,976,109 101,499,770 8.4752 7.334 7.334 7.352 7.325 7.949 13,242,725 7.6646 -7.74%
2022-12-06 0 8.790 8.780 8.790 8.300 8.870 14,795,049 128,873,523 8.7106 7.949 7.940 7.949 7.506 8.022 16,359,801 7.8775 5.14%
2022-12-05 0 8.360 8.350 8.360 8.110 8.390 12,023,058 98,612,611 8.2020 7.560 7.551 7.560 7.334 7.588 13,294,639 7.4175 3.72%
2022-12-02 0 8.060 8.060 8.070 7.980 8.390 9,181,581 74,514,620 8.1157 7.289 7.289 7.298 7.217 7.588 10,152,642 7.3394 -3.93%
2022-12-01 0 8.390 8.390 8.400 8.320 8.550 10,259,528 86,322,605 8.4139 7.588 7.588 7.597 7.524 7.732 11,344,595 7.6091 0.00%
2022-11-30 0 8.390 8.380 8.390 8.220 8.390 18,683,047 156,190,602 8.3600 7.588 7.578 7.588 7.434 7.588 20,659,001 7.5604 0.00%
2022-11-29 0 8.390 8.380 8.390 8.050 8.510 5,903,635 48,913,002 8.2852 7.588 7.578 7.588 7.280 7.696 6,528,014 7.4928 -0.12%
2022-11-28 0 8.400 8.340 8.400 7.940 8.430 3,951,678 32,663,582 8.2657 7.597 7.542 7.597 7.181 7.624 4,369,615 7.4752 0.24%
2022-11-25 0 8.380 8.360 8.380 8.270 8.480 2,740,545 22,947,649 8.3734 7.578 7.560 7.578 7.479 7.669 3,030,390 7.5725 0.12%
2022-11-24 0 8.370 8.370 8.380 8.310 8.610 2,634,000 22,219,407 8.4356 7.569 7.569 7.578 7.515 7.786 2,912,577 7.6288 -0.36%
2022-11-23 0 8.400 8.380 8.400 8.140 8.450 4,194,188 34,865,135 8.3127 7.597 7.578 7.597 7.361 7.642 4,637,773 7.5176 1.45%
2022-11-22 0 8.280 8.230 8.280 8.120 8.360 4,013,922 33,069,410 8.2387 7.488 7.443 7.488 7.343 7.560 4,438,442 7.4507 1.22%
2022-11-21 0 8.180 8.160 8.180 8.060 8.270 3,173,797 25,967,993 8.1820 7.398 7.380 7.398 7.289 7.479 3,509,464 7.3994 -0.37%
2022-11-18 0 8.210 8.210 8.220 8.200 8.470 4,828,209 40,160,077 8.3178 7.425 7.425 7.434 7.416 7.660 5,338,849 7.5222 -1.32%
2022-11-17 0 8.320 8.310 8.320 7.970 8.400 5,363,839 43,826,717 8.1708 7.524 7.515 7.524 7.208 7.597 5,931,129 7.3893 0.24%
2022-11-16 0 8.300 8.290 8.300 8.210 8.450 6,115,418 50,975,024 8.3355 7.506 7.497 7.506 7.425 7.642 6,762,196 7.5382 0.00%
2022-11-15 0 8.300 8.270 8.300 8.060 8.380 6,982,168 57,641,590 8.2555 7.506 7.479 7.506 7.289 7.578 7,720,615 7.4659 3.88%
2022-11-14 0 7.990 7.980 7.990 7.820 8.140 6,602,839 52,799,539 7.9965 7.226 7.217 7.226 7.072 7.361 7,301,168 7.2317 3.63%
2022-11-11 0 7.710 7.710 7.720 7.600 7.750 5,545,200 42,502,460 7.6647 6.973 6.973 6.982 6.873 7.009 6,131,671 6.9316 5.18%
2022-11-10 0 7.330 7.320 7.330 7.310 7.580 3,583,800 26,444,656 7.3789 6.629 6.620 6.629 6.611 6.855 3,962,829 6.6732 -3.30%
2022-11-09 0 7.580 7.560 7.580 7.520 7.770 3,009,728 22,973,338 7.6330 6.855 6.837 6.855 6.801 7.027 3,328,042 6.9030 -0.26%
2022-11-08 0 7.600 7.590 7.600 7.500 7.830 3,788,400 28,858,938 7.6177 6.873 6.864 6.873 6.783 7.081 4,189,068 6.8891 -0.52%
2022-11-07 0 7.640 7.640 7.650 7.400 7.770 6,338,740 48,422,308 7.6391 6.909 6.909 6.918 6.692 7.027 7,009,137 6.9085 4.51%
2022-11-04 0 7.310 7.310 7.320 6.970 7.480 7,293,918 53,379,539 7.3184 6.611 6.611 6.620 6.303 6.765 8,065,336 6.6184 4.88%
2022-11-03 0 6.970 6.960 6.970 6.880 7.280 4,385,024 31,027,866 7.0759 6.303 6.294 6.303 6.222 6.584 4,848,792 6.3991 -2.11%
2022-11-02 0 7.120 7.120 7.130 6.900 7.150 2,950,500 20,751,651 7.0333 6.439 6.439 6.448 6.240 6.466 3,262,550 6.3606 1.71%
2022-11-01 0 7.000 6.990 7.000 6.800 7.060 6,533,616 45,214,312 6.9203 6.330 6.321 6.330 6.150 6.385 7,224,623 6.2584 2.79%
2022-10-31 0 6.810 6.800 6.810 6.700 7.050 6,237,064 42,869,465 6.8733 6.159 6.150 6.159 6.059 6.376 6,896,708 6.2159 -1.45%
2022-10-28 0 6.910 6.910 6.920 6.850 7.900 13,452,488 96,006,621 7.1367 6.249 6.249 6.258 6.195 7.144 14,875,248 6.4541 -11.41%
2022-10-27 0 7.800 7.790 7.800 7.530 8.700 12,383,520 98,375,297 7.9440 7.054 7.045 7.054 6.810 7.868 13,693,224 7.1842 -10.34%
2022-10-26 0 8.700 8.680 8.700 8.310 8.870 2,388,261 20,743,968 8.6858 7.868 7.850 7.868 7.515 8.022 2,640,848 7.8550 1.64%
2022-10-25 0 8.560 8.560 8.570 7.910 8.590 4,071,465 33,895,522 8.3251 7.741 7.741 7.750 7.153 7.768 4,502,071 7.5289 0.47%
2022-10-24 0 8.520 8.510 8.520 8.470 8.940 4,902,974 42,458,269 8.6597 7.705 7.696 7.705 7.660 8.085 5,421,522 7.8314 -4.70%
2022-10-21 0 8.940 8.940 8.950 8.760 9.050 8,736,058 78,141,545 8.9447 8.085 8.085 8.094 7.922 8.184 9,660,000 8.0892 1.13%
2022-10-20 0 8.840 8.830 8.840 8.590 9.020 5,550,585 48,877,371 8.8058 7.994 7.985 7.994 7.768 8.157 6,137,625 7.9636 -3.18%
2022-10-19 0 9.130 9.120 9.130 9.050 9.580 2,975,729 27,408,874 9.2108 8.257 8.248 8.257 8.184 8.664 3,290,448 8.3298 -2.25%
2022-10-18 0 9.340 9.330 9.340 8.980 9.340 4,152,840 38,260,879 9.2132 8.447 8.438 8.447 8.121 8.447 4,592,052 8.3320 4.12%
2022-10-17 0 8.970 8.960 8.970 8.610 9.020 3,374,320 29,855,088 8.8477 8.112 8.103 8.112 7.786 8.157 3,731,194 8.0015 -1.10%
2022-10-14 0 9.070 9.060 9.070 8.890 9.200 2,814,503 25,526,102 9.0695 8.202 8.193 8.202 8.040 8.320 3,112,170 8.2020 2.60%
2022-10-13 0 8.840 8.830 8.840 8.620 9.050 2,475,831 22,019,018 8.8936 7.994 7.985 7.994 7.796 8.184 2,737,680 8.0429 -0.34%
2022-10-12 0 8.870 8.860 8.870 8.470 9.030 4,653,601 40,727,638 8.7519 8.022 8.013 8.022 7.660 8.166 5,145,775 7.9148 2.54%
2022-10-11 0 8.650 8.620 8.650 8.440 8.850 3,593,700 31,122,664 8.6603 7.823 7.796 7.823 7.633 8.004 3,973,776 7.8320 0.35%
2022-10-10 0 8.620 8.610 8.620 8.620 9.030 4,786,744 42,398,522 8.8575 7.796 7.786 7.796 7.796 8.166 5,292,999 8.0103 -4.54%
2022-10-07 0 9.030 9.010 9.030 8.870 9.130 2,562,545 23,017,054 8.9821 8.166 8.148 8.166 8.022 8.257 2,833,565 8.1230 -0.33%
2022-10-06 0 9.060 9.060 9.080 8.510 9.290 6,050,109 54,297,021 8.9746 8.193 8.193 8.212 7.696 8.401 6,689,980 8.1162 -4.33%
2022-10-05 0 9.470 9.440 9.470 9.000 9.600 3,868,519 36,401,629 9.4097 8.564 8.537 8.564 8.139 8.682 4,277,661 8.5097 6.29%
2022-10-03 0 8.910 8.910 8.920 8.730 9.130 2,009,746 17,872,661 8.8930 8.058 8.058 8.067 7.895 8.257 2,222,300 8.0424 -2.20%
2022-09-30 0 9.110 9.110 9.150 9.010 9.400 4,436,530 40,659,599 9.1647 8.239 8.239 8.275 8.148 8.501 4,905,746 8.2882 -2.77%
2022-09-29 0 9.370 9.360 9.370 9.200 9.540 6,449,363 60,447,427 9.3726 8.474 8.465 8.474 8.320 8.628 7,131,460 8.4762 0.86%
2022-09-28 0 9.290 9.290 9.310 9.210 9.860 5,391,286 50,413,628 9.3509 8.401 8.401 8.420 8.329 8.917 5,961,478 8.4566 -5.97%
2022-09-27 0 9.880 9.880 9.900 9.600 10.12 6,310,856 62,027,656 9.8287 8.935 8.935 8.953 8.682 9.152 6,978,304 8.8886 -0.20%
2022-09-26 0 9.900 9.900 9.930 9.800 10.18 6,383,126 63,510,692 9.9498 8.953 8.953 8.980 8.863 9.206 7,058,217 8.9981 -0.20%
2022-09-23 0 9.920 9.920 9.960 9.910 10.36 4,269,078 42,992,332 10.071 8.971 8.971 9.007 8.962 9.369 4,720,584 9.1074 -4.25%
2022-09-22 0 10.36 10.34 10.36 10.16 10.50 2,511,233 25,949,192 10.333 9.369 9.351 9.369 9.188 9.496 2,776,826 9.3449 -0.19%
2022-09-21 0 10.38 10.38 10.40 10.14 10.48 2,630,875 27,235,645 10.352 9.387 9.387 9.405 9.170 9.478 2,909,121 9.3622 -1.52%
2022-09-20 0 10.54 10.54 10.56 10.46 10.68 2,260,680 23,886,552 10.566 9.532 9.532 9.550 9.460 9.658 2,499,774 9.5555 0.96%
2022-09-19 0 10.44 10.44 10.46 10.34 10.62 1,959,309 20,459,892 10.442 9.441 9.441 9.460 9.351 9.604 2,166,529 9.4436 0.00%
2022-09-16 0 10.44 10.44 10.46 10.44 10.74 5,808,248 60,968,073 10.497 9.441 9.441 9.460 9.441 9.713 6,422,539 9.4928 -2.97%
2022-09-15 0 10.76 10.76 10.78 10.74 11.38 3,803,743 41,452,210 10.898 9.731 9.731 9.749 9.713 10.29 4,206,034 9.8554 -4.61%
2022-09-14 0 11.28 11.26 11.28 11.00 11.44 2,091,346 23,447,724 11.212 10.20 10.18 10.20 9.948 10.35 2,312,531 10.139 -1.74%
2022-09-13 0 11.48 11.46 11.48 11.36 11.80 2,396,125 27,637,426 11.534 10.38 10.36 10.38 10.27 10.67 2,649,544 10.431 -1.71%
2022-09-09 0 11.68 11.64 11.68 11.40 11.70 1,709,282 19,802,501 11.585 10.56 10.53 10.56 10.31 10.58 1,890,059 10.477 1.57%
2022-09-08 0 11.50 11.50 11.52 11.46 11.74 1,961,876 22,743,307 11.593 10.40 10.40 10.42 10.36 10.62 2,169,368 10.484 0.00%
2022-09-07 0 11.50 11.48 11.50 11.20 11.58 3,254,233 37,322,883 11.469 10.40 10.38 10.40 10.13 10.47 3,598,407 10.372 0.35%
2022-09-06 0 11.46 11.46 11.50 11.06 11.54 1,588,177 18,059,001 11.371 10.36 10.36 10.40 10.00 10.44 1,756,146 10.283 2.14%
2022-09-05 0 11.22 11.22 11.26 10.96 11.62 9,673,165 108,826,795 11.250 10.15 10.15 10.18 9.912 10.51 10,696,217 10.174 -1.06%
2022-09-02 0 11.34 11.34 11.36 11.26 11.86 3,294,798 37,631,938 11.422 10.26 10.26 10.27 10.18 10.73 3,643,262 10.329 -2.74%
2022-09-01 0 11.66 11.66 11.68 11.56 11.96 2,869,200 33,659,424 11.731 10.54 10.54 10.56 10.45 10.82 3,172,652 10.609 -0.68%
2022-08-31 0 11.74 11.74 11.78 11.60 12.04 5,560,857 65,424,443 11.765 10.62 10.62 10.65 10.49 10.89 6,148,984 10.640 -2.65%
2022-08-30 0 12.06 12.04 12.06 11.90 12.28 3,100,168 37,299,976 12.032 10.91 10.89 10.91 10.76 11.11 3,428,048 10.881 -0.33%
2022-08-29 0 12.10 12.08 12.10 11.80 12.24 3,733,268 45,170,274 12.099 10.94 10.92 10.94 10.67 11.07 4,128,105 10.942 0.00%
2022-08-26 0 12.10 12.08 12.10 11.84 12.26 3,398,840 41,169,557 12.113 10.94 10.92 10.94 10.71 11.09 3,758,308 10.954 1.68%
2022-08-25 0 11.90 11.88 11.90 11.50 11.94 3,510,600 41,210,774 11.739 10.76 10.74 10.76 10.40 10.80 3,881,888 10.616 1.54%
2022-08-24 0 11.72 11.70 11.72 11.62 12.30 4,395,638 52,164,326 11.867 10.60 10.58 10.60 10.51 11.12 4,860,529 10.732 -3.62%
2022-08-23 0 12.16 12.16 12.18 12.02 12.68 8,473,685 104,273,706 12.306 11.00 11.00 11.02 10.87 11.47 9,369,878 11.129 -3.34%
2022-08-22 0 12.58 12.58 12.60 12.52 14.50 18,566,399 240,832,390 12.971 11.38 11.38 11.39 11.32 13.11 20,530,016 11.731 -14.54%
2022-08-19 0 14.72 14.68 14.72 14.28 14.78 4,121,456 60,089,016 14.580 13.31 13.28 13.31 12.91 13.37 4,557,349 13.185 1.38%
2022-08-18 0 14.52 14.48 14.52 14.32 14.80 2,483,483 36,059,238 14.520 13.13 13.10 13.13 12.95 13.38 2,746,141 13.131 0.28%
2022-08-17 0 14.48 14.46 14.48 14.38 14.90 4,420,165 64,431,310 14.577 13.10 13.08 13.10 13.00 13.47 4,887,650 13.182 -2.43%
2022-08-16 0 14.84 14.82 14.84 14.68 15.34 6,498,738 97,121,533 14.945 13.42 13.40 13.42 13.28 13.87 7,186,057 13.515 0.95%
2022-08-15 0 14.70 14.70 14.76 14.64 14.98 4,703,180 69,362,167 14.748 13.29 13.29 13.35 13.24 13.55 5,200,597 13.337 0.27%
2022-08-12 0 14.66 14.62 14.66 14.42 14.68 2,362,520 34,506,874 14.606 13.26 13.22 13.26 13.04 13.28 2,612,385 13.209 0.55%
2022-08-11 0 14.58 14.52 14.58 14.36 14.70 2,456,551 35,732,219 14.546 13.19 13.13 13.19 12.99 13.29 2,716,360 13.154 1.11%
2022-08-10 0 14.42 14.40 14.42 14.26 14.80 2,511,083 36,139,759 14.392 13.04 13.02 13.04 12.90 13.38 2,776,660 13.016 -1.77%
2022-08-09 0 14.68 14.66 14.68 14.40 14.74 2,483,640 36,335,608 14.630 13.28 13.26 13.28 13.02 13.33 2,746,314 13.231 1.24%
2022-08-08 0 14.50 14.46 14.50 13.92 14.50 2,875,027 41,255,996 14.350 13.11 13.08 13.11 12.59 13.11 3,179,095 12.977 2.26%
2022-08-05 0 14.18 14.16 14.18 14.08 14.68 4,775,997 67,766,279 14.189 12.82 12.81 12.82 12.73 13.28 5,281,115 12.832 -0.98%
2022-08-04 0 14.32 14.30 14.32 14.16 14.68 4,088,267 58,803,648 14.384 12.95 12.93 12.95 12.81 13.28 4,520,650 13.008 -0.83%
2022-08-03 0 14.44 14.40 14.44 13.82 14.58 5,778,668 83,220,362 14.401 13.06 13.02 13.06 12.50 13.19 6,389,831 13.024 4.64%
2022-08-02 0 13.80 13.76 13.80 13.38 13.98 2,593,412 35,434,184 13.663 12.48 12.44 12.48 12.10 12.64 2,867,696 12.356 -1.00%
2022-08-01 0 13.94 13.92 13.94 13.58 14.06 3,899,397 54,130,637 13.882 12.61 12.59 12.61 12.28 12.72 4,311,804 12.554 -0.43%
2022-07-29 0 14.00 13.98 14.00 13.62 14.56 6,023,977 85,334,132 14.166 12.66 12.64 12.66 12.32 13.17 6,661,084 12.811 0.72%
2022-07-28 0 13.90 13.88 13.90 13.86 14.02 1,698,748 23,639,279 13.916 12.57 12.55 12.57 12.53 12.68 1,878,411 12.585 -0.29%
2022-07-27 0 13.94 13.92 13.94 13.78 14.00 2,853,139 39,659,150 13.900 12.61 12.59 12.61 12.46 12.66 3,154,892 12.571 -0.43%
2022-07-26 0 14.00 13.98 14.00 13.62 14.02 2,702,082 37,454,050 13.861 12.66 12.64 12.66 12.32 12.68 2,987,859 12.535 1.89%
2022-07-25 0 13.74 13.72 13.74 13.68 14.42 4,442,226 61,410,497 13.824 12.43 12.41 12.43 12.37 13.04 4,912,044 12.502 -4.58%
2022-07-22 0 14.40 14.30 14.40 14.12 14.52 3,694,790 53,098,972 14.371 13.02 12.93 13.02 12.77 13.13 4,085,558 12.997 1.55%
2022-07-21 0 14.18 14.16 14.18 14.06 14.82 4,177,549 59,751,139 14.303 12.82 12.81 12.82 12.72 13.40 4,619,374 12.935 -2.21%
2022-07-20 0 14.50 14.46 14.50 14.16 14.58 5,102,166 73,730,216 14.451 13.11 13.08 13.11 12.81 13.19 5,641,781 13.069 2.40%
2022-07-19 0 14.16 14.16 14.18 14.00 14.50 8,297,146 118,753,722 14.313 12.81 12.81 12.82 12.66 13.11 9,174,668 12.944 -2.48%
2022-07-18 0 14.52 14.52 14.54 14.04 14.62 8,264,014 119,303,984 14.437 13.13 13.13 13.15 12.70 13.22 9,138,032 13.056 0.14%
2022-07-15 0 14.50 14.48 14.50 14.42 15.12 12,683,143 185,536,345 14.629 13.11 13.10 13.11 13.04 13.67 14,024,536 13.229 -2.29%
2022-07-14 0 14.84 14.82 14.84 14.74 15.14 8,087,485 120,272,048 14.871 13.42 13.40 13.42 13.33 13.69 8,942,832 13.449 -2.62%
2022-07-13 0 15.24 15.22 15.24 13.96 15.28 13,960,638 208,196,098 14.913 13.78 13.76 13.78 12.62 13.82 15,437,141 13.487 9.17%
2022-07-12 0 13.96 13.96 13.98 13.78 14.40 5,128,253 72,306,466 14.100 12.62 12.62 12.64 12.46 13.02 5,670,627 12.751 0.43%
2022-07-11 0 13.90 13.88 13.90 13.40 14.08 13,195,929 183,066,121 13.873 12.57 12.55 12.57 12.12 12.73 14,591,555 12.546 -1.28%
2022-07-08 0 14.08 14.06 14.08 13.80 14.60 5,403,823 75,815,565 14.030 12.73 12.72 12.73 12.48 13.20 5,975,341 12.688 -2.09%
2022-07-07 0 14.38 14.34 14.38 14.16 14.60 3,299,414 47,292,397 14.334 13.00 12.97 13.00 12.81 13.20 3,648,366 12.963 -0.83%
2022-07-06 0 14.50 14.48 14.50 14.28 14.90 5,477,495 79,958,990 14.598 13.11 13.10 13.11 12.91 13.47 6,056,805 13.202 -1.76%
2022-07-05 0 14.76 14.66 14.76 14.20 14.80 9,114,264 132,181,631 14.503 13.35 13.26 13.35 12.84 13.38 10,078,206 13.116 2.07%
2022-07-04 0 14.46 14.44 14.46 13.90 14.52 7,251,330 104,171,248 14.366 13.08 13.06 13.08 12.57 13.13 8,018,244 12.992 -1.50%
2022-06-30 0 14.68 14.54 14.68 14.28 14.84 6,608,148 96,527,811 14.607 13.28 13.15 13.28 12.91 13.42 7,307,038 13.210 2.80%
2022-06-29 0 14.28 14.26 14.28 14.12 14.70 7,587,056 108,429,626 14.291 12.91 12.90 12.91 12.77 13.29 8,389,477 12.924 -3.12%
2022-06-28 0 14.74 14.74 14.76 13.52 14.74 10,864,432 155,584,541 14.321 13.33 13.33 13.35 12.23 13.33 12,013,475 12.951 6.81%
2022-06-27 0 13.80 13.78 13.80 13.62 13.98 3,353,367 46,261,161 13.795 12.48 12.46 12.48 12.32 12.64 3,708,025 12.476 -0.14%
2022-06-24 0 13.82 13.72 13.82 13.48 13.90 5,252,870 72,374,081 13.778 12.50 12.41 12.50 12.19 12.57 5,808,423 12.460 3.23%
2022-06-23 0 13.68 13.64 13.68 13.42 13.86 1,743,638 23,843,954 13.675 12.11 12.07 12.11 11.88 12.27 1,970,166 12.103 0.59%
2022-06-22 0 13.60 13.58 13.60 13.54 14.00 2,563,940 35,151,651 13.710 12.04 12.02 12.04 11.98 12.39 2,897,040 12.134 -1.16%
2022-06-21 0 13.76 13.76 13.78 13.54 13.96 3,428,839 47,166,807 13.756 12.18 12.18 12.20 11.98 12.35 3,874,304 12.174 -1.29%
2022-06-20 0 13.94 13.92 13.94 13.20 14.20 9,253,320 128,326,594 13.868 12.34 12.32 12.34 11.68 12.57 10,455,485 12.274 5.61%
2022-06-17 0 13.20 13.20 13.22 12.34 13.20 6,986,851 91,231,597 13.058 11.68 11.68 11.70 10.92 11.68 7,894,563 11.556 5.10%
2022-06-16 0 12.56 12.50 12.56 12.40 12.74 3,129,559 39,358,391 12.576 11.12 11.06 11.12 10.97 11.28 3,536,142 11.130 0.00%
2022-06-15 0 12.56 12.54 12.56 12.48 12.74 2,347,704 29,587,245 12.603 11.12 11.10 11.12 11.05 11.28 2,652,711 11.154 -0.16%
2022-06-14 0 12.58 12.56 12.58 12.18 12.70 2,144,076 26,759,965 12.481 11.13 11.12 11.13 10.78 11.24 2,422,628 11.046 -0.63%
2022-06-13 0 12.66 12.64 12.66 12.44 12.96 2,537,955 32,164,689 12.674 11.20 11.19 11.20 11.01 11.47 2,867,679 11.216 0.32%
2022-06-10 0 12.62 12.62 12.64 12.04 12.68 3,058,918 38,437,793 12.566 11.17 11.17 11.19 10.66 11.22 3,456,324 11.121 2.27%
2022-06-09 0 12.34 12.32 12.34 12.22 12.78 3,712,540 45,917,583 12.368 10.92 10.90 10.92 10.81 11.31 4,194,863 10.946 -2.68%
2022-06-08 0 12.68 12.66 12.68 12.44 12.88 3,707,321 46,791,728 12.621 11.22 11.20 11.22 11.01 11.40 4,188,966 11.170 -0.47%
2022-06-07 0 12.74 12.72 12.74 12.60 13.00 3,105,844 39,638,866 12.763 11.28 11.26 11.28 11.15 11.51 3,509,346 11.295 -1.55%
2022-06-06 0 12.94 12.92 12.94 12.54 12.96 2,934,291 37,594,270 12.812 11.45 11.43 11.45 11.10 11.47 3,315,506 11.339 1.73%
2022-06-02 0 12.72 12.72 12.74 12.48 12.80 4,272,433 54,153,540 12.675 11.26 11.26 11.28 11.05 11.33 4,827,495 11.218 0.47%
2022-06-01 0 12.66 12.64 12.66 12.48 12.92 5,188,737 65,282,314 12.582 11.20 11.19 11.20 11.05 11.43 5,862,843 11.135 -1.56%
2022-05-31 0 12.86 12.82 12.86 12.22 12.86 11,565,244 146,645,313 12.680 11.38 11.35 11.38 10.81 11.38 13,067,768 11.222 4.21%
2022-05-30 0 12.34 12.32 12.34 12.02 12.36 2,561,426 31,254,218 12.202 10.92 10.90 10.92 10.64 10.94 2,894,199 10.799 2.83%
2022-05-27 0 12.00 11.98 12.00 11.96 12.44 1,411,176 17,045,172 12.079 10.62 10.60 10.62 10.58 11.01 1,594,512 10.690 -2.12%
2022-05-26 0 12.26 12.22 12.26 11.74 12.26 3,208,171 38,876,206 12.118 10.85 10.81 10.85 10.39 10.85 3,624,967 10.725 2.85%
2022-05-25 0 11.92 11.92 11.94 11.74 12.04 1,531,588 18,273,995 11.931 10.55 10.55 10.57 10.39 10.66 1,730,568 10.560 0.17%
2022-05-24 0 11.90 11.90 11.92 11.82 12.30 2,374,717 28,544,766 12.020 10.53 10.53 10.55 10.46 10.89 2,683,233 10.638 -1.65%
2022-05-23 0 12.10 12.06 12.10 11.74 12.24 2,055,817 24,757,508 12.043 10.71 10.67 10.71 10.39 10.83 2,322,903 10.658 -0.17%
2022-05-20 0 12.12 12.12 12.16 11.94 12.24 3,886,005 47,034,196 12.104 10.73 10.73 10.76 10.57 10.83 4,390,864 10.712 1.00%
2022-05-19 0 12.00 12.00 12.04 11.30 12.16 6,777,978 80,174,011 11.829 10.62 10.62 10.66 10.00 10.76 7,658,554 10.469 2.04%
2022-05-18 0 11.76 11.74 11.76 11.46 11.78 1,977,633 23,157,941 11.710 10.41 10.39 10.41 10.14 10.43 2,234,561 10.364 1.20%
2022-05-17 0 11.62 11.60 11.62 11.26 11.68 2,887,766 33,324,935 11.540 10.28 10.27 10.28 9.965 10.34 3,262,936 10.213 2.65%
2022-05-16 0 11.32 11.30 11.32 11.06 11.40 2,060,207 23,101,505 11.213 10.02 10.00 10.02 9.788 10.09 2,327,863 9.9239 -0.53%
2022-05-13 0 11.38 11.34 11.38 10.98 11.38 3,015,713 33,742,807 11.189 10.07 10.04 10.07 9.718 10.07 3,407,506 9.9025 2.71%
2022-05-12 0 11.08 11.08 11.10 11.04 11.46 2,671,915 29,863,203 11.177 9.806 9.806 9.824 9.771 10.14 3,019,043 9.8916 -2.81%
2022-05-11 0 11.40 11.38 11.40 11.12 11.68 4,840,660 55,483,807 11.462 10.09 10.07 10.09 9.841 10.34 5,469,545 10.144 3.07%
2022-05-10 0 11.06 11.06 11.08 10.54 11.28 5,501,535 60,428,638 10.984 9.788 9.788 9.806 9.328 9.983 6,216,279 9.7210 0.55%
2022-05-06 0 11.00 10.98 11.00 10.98 11.36 3,790,499 42,157,092 11.122 9.735 9.718 9.735 9.718 10.05 4,282,950 9.8430 -2.48%
2022-05-05 0 11.28 11.26 11.28 11.20 11.52 2,407,122 27,302,382 11.342 9.983 9.965 9.983 9.912 10.20 2,719,848 10.038 0.53%
2022-05-04 0 11.22 11.22 11.24 11.18 11.38 1,960,676 22,038,419 11.240 9.930 9.930 9.948 9.895 10.07 2,215,401 9.9478 -0.71%
2022-05-03 0 11.30 11.26 11.30 11.00 11.34 3,450,085 38,752,359 11.232 10.00 9.965 10.00 9.735 10.04 3,898,310 9.9408 0.18%
2022-04-29 0 11.28 11.26 11.28 10.84 11.30 4,946,467 54,982,080 11.115 9.983 9.965 9.983 9.594 10.00 5,589,098 9.8374 1.81%
2022-04-28 0 11.08 11.06 11.08 10.94 11.30 4,362,406 48,473,031 11.112 9.806 9.788 9.806 9.682 10.00 4,929,157 9.8339 -1.07%
2022-04-27 0 11.20 11.16 11.20 10.50 11.20 9,166,633 100,413,679 10.954 9.912 9.877 9.912 9.293 9.912 10,357,536 9.6947 3.32%
2022-04-26 0 10.84 10.80 10.84 10.64 11.04 6,945,901 75,142,853 10.818 9.594 9.558 9.594 9.417 9.771 7,848,293 9.5744 -0.91%
2022-04-25 0 10.94 10.90 10.94 10.88 11.60 11,707,759 133,191,417 11.376 9.682 9.647 9.682 9.629 10.27 13,228,798 10.068 -6.17%
2022-04-22 0 11.66 11.62 11.66 11.04 11.76 16,516,156 190,521,525 11.536 10.32 10.28 10.32 9.771 10.41 18,661,888 10.209 1.92%
2022-04-21 0 11.44 11.40 11.44 11.30 11.86 10,325,801 118,807,468 11.506 10.12 10.09 10.12 10.00 10.50 11,667,300 10.183 -0.52%
2022-04-20 0 11.50 11.50 11.54 11.32 11.70 5,611,013 64,602,388 11.514 10.18 10.18 10.21 10.02 10.35 6,339,980 10.190 -1.37%
2022-04-19 0 11.66 11.62 11.66 11.36 11.90 7,278,075 83,911,195 11.529 10.32 10.28 10.32 10.05 10.53 8,223,622 10.204 -4.89%
2022-04-14 0 12.26 12.20 12.26 11.82 12.36 4,576,579 55,718,004 12.175 10.85 10.80 10.85 10.46 10.94 5,171,155 10.775 4.79%
2022-04-13 0 11.70 11.68 11.70 11.30 11.86 5,567,262 65,113,134 11.696 10.35 10.34 10.35 10.00 10.50 6,290,545 10.351 1.21%
2022-04-12 0 11.56 11.52 11.56 11.24 11.66 7,951,195 91,469,389 11.504 10.23 10.20 10.23 9.948 10.32 8,984,192 10.181 0.52%
2022-04-11 0 11.50 11.48 11.50 11.36 11.78 6,614,079 76,048,361 11.498 10.18 10.16 10.18 10.05 10.43 7,473,361 10.176 -1.03%
2022-04-08 0 11.62 11.60 11.62 11.12 11.64 4,598,465 52,733,546 11.468 10.28 10.27 10.28 9.841 10.30 5,195,884 10.149 4.87%
2022-04-07 0 11.08 11.06 11.08 10.92 11.46 4,880,190 54,244,457 11.115 9.806 9.788 9.806 9.664 10.14 5,514,210 9.8372 -3.32%
2022-04-06 0 11.46 11.44 11.46 11.40 11.80 4,180,001 48,124,594 11.513 10.14 10.12 10.14 10.09 10.44 4,723,055 10.189 -2.55%
2022-04-04 0 11.76 11.72 11.76 11.66 12.00 2,740,579 32,255,791 11.770 10.41 10.37 10.41 10.32 10.62 3,096,627 10.416 0.17%
2022-04-01 0 11.74 11.72 11.74 11.32 11.82 3,718,747 43,165,316 11.608 10.39 10.37 10.39 10.02 10.46 4,201,876 10.273 -0.68%
2022-03-31 0 11.82 11.76 11.82 11.54 11.84 4,721,212 55,252,151 11.703 10.46 10.41 10.46 10.21 10.48 5,334,578 10.357 -0.17%
2022-03-30 0 11.84 11.80 11.84 11.12 11.84 6,803,592 79,045,406 11.618 10.48 10.44 10.48 9.841 10.48 7,687,495 10.282 6.67%
2022-03-29 0 11.10 11.06 11.10 10.94 11.36 1,875,019 20,788,938 11.087 9.824 9.788 9.824 9.682 10.05 2,118,616 9.8125 0.00%
2022-03-28 0 11.10 11.10 11.12 10.38 11.62 5,888,246 64,078,048 10.882 9.824 9.824 9.841 9.187 10.28 6,653,230 9.6311 -3.81%
2022-03-25 0 11.54 11.52 11.54 11.40 12.16 3,954,667 45,961,725 11.622 10.21 10.20 10.21 10.09 10.76 4,468,446 10.286 -4.31%
2022-03-24 0 12.06 12.04 12.06 12.04 12.48 4,107,910 49,941,854 12.158 10.67 10.66 10.67 10.66 11.05 4,641,598 10.760 -1.31%
2022-03-23 0 12.22 12.22 12.24 11.90 12.56 5,120,866 62,834,148 12.270 10.81 10.81 10.83 10.53 11.12 5,786,154 10.859 2.69%
2022-03-22 0 11.90 11.86 11.90 11.58 11.90 3,047,320 35,822,146 11.755 10.53 10.50 10.53 10.25 10.53 3,443,219 10.404 1.54%
2022-03-21 0 11.72 11.72 11.74 11.50 12.22 4,330,620 51,210,295 11.825 10.37 10.37 10.39 10.18 10.81 4,893,242 10.466 -1.51%
2022-03-18 0 11.90 11.90 11.92 11.44 12.26 7,808,702 92,941,103 11.902 10.53 10.53 10.55 10.12 10.85 8,823,186 10.534 -0.83%
2022-03-17 0 12.00 11.94 12.00 11.42 12.04 7,868,150 92,525,865 11.760 10.62 10.57 10.62 10.11 10.66 8,890,358 10.407 7.14%
2022-03-16 0 11.20 11.18 11.20 10.24 11.30 9,041,365 98,997,311 10.949 9.912 9.895 9.912 9.063 10.00 10,215,993 9.6904 8.11%
2022-03-15 0 10.36 10.32 10.36 10.12 11.22 6,581,151 69,550,608 10.568 9.169 9.133 9.169 8.956 9.930 7,436,155 9.3530 -8.16%
2022-03-14 0 11.28 11.26 11.28 11.16 12.04 4,731,597 54,132,661 11.441 9.983 9.965 9.983 9.877 10.66 5,346,313 10.125 -6.31%
2022-03-11 0 12.04 12.04 12.06 11.60 12.18 3,177,663 37,745,058 11.878 10.66 10.66 10.67 10.27 10.78 3,590,496 10.512 -0.33%
2022-03-10 0 12.08 12.06 12.08 11.60 12.18 6,711,148 80,389,591 11.979 10.69 10.67 10.69 10.27 10.78 7,583,041 10.601 5.04%
2022-03-09 0 11.50 11.48 11.50 11.26 11.90 5,625,148 64,953,778 11.547 10.18 10.16 10.18 9.965 10.53 6,355,951 10.219 -1.03%
2022-03-08 0 11.62 11.60 11.62 11.48 12.38 5,785,963 68,312,380 11.807 10.28 10.27 10.28 10.16 10.96 6,537,659 10.449 -4.28%
2022-03-07 0 12.14 12.12 12.14 11.98 12.74 4,993,995 60,842,205 12.183 10.74 10.73 10.74 10.60 11.28 5,642,801 10.782 -3.34%
2022-03-04 0 12.56 12.54 12.56 12.40 13.04 5,561,337 70,616,733 12.698 11.12 11.10 11.12 10.97 11.54 6,283,850 11.238 -4.27%
2022-03-03 0 13.12 13.08 13.12 12.96 13.48 2,864,900 37,902,023 13.230 11.61 11.58 11.61 11.47 11.93 3,237,100 11.709 0.46%
2022-03-02 0 13.06 13.06 13.08 13.00 13.56 4,454,767 58,885,683 13.219 11.56 11.56 11.58 11.51 12.00 5,033,518 11.699 -2.97%
2022-03-01 0 13.46 13.44 13.46 12.76 13.48 4,387,379 58,472,495 13.327 11.91 11.89 11.91 11.29 11.93 4,957,375 11.795 5.65%
2022-02-28 0 12.74 12.72 12.74 12.66 13.06 4,556,120 58,077,064 12.747 11.28 11.26 11.28 11.20 11.56 5,148,038 11.281 -1.24%
2022-02-25 0 12.90 12.90 12.92 12.50 13.00 3,714,070 47,715,384 12.847 11.42 11.42 11.43 11.06 11.51 4,196,591 11.370 0.78%
2022-02-24 0 12.80 12.78 12.80 12.60 13.44 5,412,114 69,952,600 12.925 11.33 11.31 11.33 11.15 11.89 6,115,240 11.439 -3.76%
2022-02-23 0 13.30 13.26 13.30 12.96 13.44 5,893,247 78,295,152 13.286 11.77 11.74 11.77 11.47 11.89 6,658,881 11.758 2.62%
2022-02-22 0 12.96 12.94 12.96 12.80 13.04 5,643,240 73,054,080 12.945 11.47 11.45 11.47 11.33 11.54 6,376,394 11.457 -1.97%
2022-02-21 0 13.22 13.20 13.22 13.08 13.46 6,304,668 83,458,135 13.238 11.70 11.68 11.70 11.58 11.91 7,123,752 11.715 -0.45%
2022-02-18 0 13.28 13.28 13.30 13.22 13.50 2,790,923 37,162,875 13.316 11.75 11.75 11.77 11.70 11.95 3,153,512 11.785 -2.06%
2022-02-17 0 13.56 13.54 13.56 13.32 13.62 2,369,491 32,021,661 13.514 12.00 11.98 12.00 11.79 12.05 2,677,329 11.960 2.11%
2022-02-16 0 13.28 13.26 13.28 13.24 13.50 1,654,339 22,039,956 13.323 11.75 11.74 11.75 11.72 11.95 1,869,266 11.791 0.15%
2022-02-15 0 13.26 13.24 13.26 12.86 13.36 2,623,919 34,717,371 13.231 11.74 11.72 11.74 11.38 11.82 2,964,811 11.710 2.95%
2022-02-14 0 12.88 12.88 12.90 12.82 13.14 3,262,023 42,382,702 12.993 11.40 11.40 11.42 11.35 11.63 3,685,816 11.499 -1.68%
2022-02-11 0 13.10 13.08 13.10 13.04 13.62 4,461,500 59,052,301 13.236 11.59 11.58 11.59 11.54 12.05 5,041,125 11.714 -4.52%
2022-02-10 0 13.72 13.68 13.72 13.38 13.72 2,831,683 38,415,823 13.566 12.14 12.11 12.14 11.84 12.14 3,199,567 12.007 1.33%
2022-02-09 0 13.54 13.54 13.56 13.28 13.68 3,279,124 44,363,095 13.529 11.98 11.98 12.00 11.75 12.11 3,705,138 11.973 1.35%
2022-02-08 0 13.36 13.36 13.38 12.98 13.60 9,078,143 120,852,992 13.313 11.82 11.82 11.84 11.49 12.04 10,257,549 11.782 -1.04%
2022-02-07 0 13.50 13.50 13.52 13.46 13.90 2,820,306 38,230,642 13.556 11.95 11.95 11.97 11.91 12.30 3,186,712 11.997 -1.46%
2022-02-04 0 13.70 13.70 13.72 13.42 13.78 2,664,596 36,463,654 13.685 12.12 12.12 12.14 11.88 12.20 3,010,773 12.111 1.48%
2022-01-31 0 13.50 13.44 13.50 13.10 13.60 1,795,593 24,058,539 13.399 11.95 11.89 11.95 11.59 12.04 2,028,871 11.858 0.60%
2022-01-28 0 13.42 13.40 13.42 12.82 13.78 4,630,185 61,764,818 13.340 11.88 11.86 11.88 11.35 12.20 5,231,725 11.806 -0.15%
2022-01-27 0 13.44 13.40 13.44 13.22 13.70 2,311,871 30,997,693 13.408 11.89 11.86 11.89 11.70 12.12 2,612,223 11.866 -1.03%
2022-01-26 0 13.58 13.56 13.58 13.08 13.80 4,794,434 65,127,659 13.584 12.02 12.00 12.02 11.58 12.21 5,417,313 12.022 3.82%
2022-01-25 0 13.08 13.04 13.08 13.00 13.68 5,630,389 74,277,076 13.192 11.58 11.54 11.58 11.51 12.11 6,361,873 11.675 -1.80%
2022-01-24 0 13.32 13.32 13.34 13.14 13.68 4,619,959 61,900,961 13.399 11.79 11.79 11.81 11.63 12.11 5,220,171 11.858 -2.63%
2022-01-21 0 13.68 13.64 13.68 13.42 13.86 3,800,714 51,634,917 13.586 12.11 12.07 12.11 11.88 12.27 4,294,492 12.024 -0.15%
2022-01-20 0 13.70 13.68 13.70 13.30 13.82 5,192,045 70,794,152 13.635 12.12 12.11 12.12 11.77 12.23 5,866,581 12.067 -0.72%
2022-01-19 0 13.80 13.78 13.80 13.66 14.00 3,292,971 45,420,239 13.793 12.21 12.20 12.21 12.09 12.39 3,720,784 12.207 -0.29%
2022-01-18 0 13.84 13.78 13.84 13.62 14.16 3,286,434 45,609,582 13.878 12.25 12.20 12.25 12.05 12.53 3,713,398 12.282 -0.29%
2022-01-17 0 13.88 13.80 13.88 13.74 14.08 1,993,224 27,583,417 13.839 12.28 12.21 12.28 12.16 12.46 2,252,178 12.247 -1.00%
2022-01-14 0 14.02 13.96 14.02 13.62 14.04 3,566,267 49,530,057 13.889 12.41 12.35 12.41 12.05 12.43 4,029,586 12.292 0.14%
2022-01-13 0 14.00 13.98 14.00 13.90 14.24 3,889,275 54,602,069 14.039 12.39 12.37 12.39 12.30 12.60 4,394,559 12.425 -1.27%
2022-01-12 0 14.18 14.16 14.18 13.90 14.20 5,131,096 71,908,530 14.014 12.55 12.53 12.55 12.30 12.57 5,797,713 12.403 2.60%
2022-01-11 0 13.82 13.80 13.82 13.76 14.06 4,133,925 57,261,437 13.852 12.23 12.21 12.23 12.18 12.44 4,670,993 12.259 -0.72%
2022-01-10 0 13.92 13.90 13.92 13.56 14.08 6,046,400 83,570,150 13.822 12.32 12.30 12.32 12.00 12.46 6,831,931 12.232 0.72%
2022-01-07 0 13.82 13.80 13.82 13.70 14.38 6,599,733 91,467,907 13.859 12.23 12.21 12.23 12.12 12.73 7,457,151 12.266 -2.68%
2022-01-06 0 14.20 14.20 14.22 13.92 14.30 7,009,316 99,074,249 14.135 12.57 12.57 12.58 12.32 12.66 7,919,946 12.509 0.57%
2022-01-05 0 14.12 14.10 14.12 13.96 15.04 10,817,431 154,751,182 14.306 12.50 12.48 12.50 12.35 13.31 12,222,801 12.661 -5.11%
2022-01-04 0 14.88 14.86 14.88 14.88 15.86 8,400,437 126,031,821 15.003 13.17 13.15 13.17 13.17 14.04 9,491,798 13.278 -6.18%
2022-01-03 0 15.86 15.84 15.86 15.18 16.00 3,332,013 52,714,610 15.821 14.04 14.02 14.04 13.43 14.16 3,764,899 14.002 4.20%
2021-12-31 0 15.22 15.22 15.28 15.04 15.44 3,104,146 47,232,467 15.216 13.47 13.47 13.52 13.31 13.66 3,507,428 13.466 2.42%
2021-12-30 0 14.86 14.84 14.86 14.82 15.26 2,279,155 34,173,263 14.994 13.15 13.13 13.15 13.12 13.51 2,575,256 13.270 -0.80%
2021-12-29 0 14.98 14.94 14.98 14.90 15.40 1,670,502 25,139,731 15.049 13.26 13.22 13.26 13.19 13.63 1,887,529 13.319 -0.27%
2021-12-28 0 15.02 15.00 15.02 14.90 15.62 4,705,660 71,058,073 15.101 13.29 13.28 13.29 13.19 13.82 5,317,006 13.364 -2.85%
2021-12-24 0 15.46 15.46 15.50 15.40 15.96 3,792,970 59,139,294 15.592 13.68 13.68 13.72 13.63 14.12 4,285,742 13.799 -0.77%
2021-12-23 0 15.58 15.54 15.58 14.94 15.64 4,607,072 71,033,318 15.418 13.79 13.75 13.79 13.22 13.84 5,205,610 13.646 3.18%
2021-12-22 0 15.10 15.08 15.10 14.94 15.50 4,708,987 70,997,369 15.077 13.36 13.35 13.36 13.22 13.72 5,320,765 13.343 -1.44%
2021-12-21 0 15.32 15.28 15.32 14.86 15.58 5,674,828 86,243,887 15.198 13.56 13.52 13.56 13.15 13.79 6,412,085 13.450 -0.13%
2021-12-20 0 15.34 15.32 15.34 15.12 16.82 11,945,341 186,285,227 15.595 13.58 13.56 13.58 13.38 14.89 13,497,246 13.802 -9.02%
2021-12-17 0 16.86 16.84 16.86 16.82 17.58 4,974,390 84,981,360 17.084 14.92 14.90 14.92 14.89 15.56 5,620,649 15.119 -2.99%
2021-12-16 0 17.38 17.36 17.38 16.80 17.42 5,465,769 93,954,943 17.190 15.38 15.36 15.38 14.87 15.42 6,175,866 15.213 2.24%
2021-12-15 0 17.00 16.98 17.00 16.82 17.42 4,612,372 78,953,693 17.118 15.05 15.03 15.05 14.89 15.42 5,211,598 15.150 -1.62%
2021-12-14 0 17.28 17.20 17.28 17.10 17.66 4,727,811 81,874,444 17.318 15.29 15.22 15.29 15.13 15.63 5,342,035 15.326 -0.12%
2021-12-13 0 17.30 17.30 17.32 17.16 17.70 5,365,279 93,274,545 17.385 15.31 15.31 15.33 15.19 15.66 6,062,321 15.386 0.46%
2021-12-10 0 17.22 17.22 17.24 17.18 17.68 4,367,957 75,947,328 17.387 15.24 15.24 15.26 15.20 15.65 4,935,430 15.388 -2.60%
2021-12-09 0 17.68 17.66 17.68 17.10 17.72 5,430,571 95,143,876 17.520 15.65 15.63 15.65 15.13 15.68 6,136,095 15.506 1.38%
2021-12-08 0 17.44 17.42 17.44 17.04 17.76 5,212,542 91,043,707 17.466 15.43 15.42 15.43 15.08 15.72 5,889,741 15.458 1.99%
2021-12-07 0 17.10 17.06 17.10 16.52 17.10 6,539,622 110,453,481 16.890 15.13 15.10 15.13 14.62 15.13 7,389,231 14.948 1.91%
2021-12-06 0 16.78 16.70 16.78 16.64 17.24 4,356,926 74,038,998 16.993 14.85 14.78 14.85 14.73 15.26 4,922,965 15.040 -0.12%
2021-12-03 0 16.80 16.78 16.80 16.14 17.10 7,353,562 122,199,665 16.618 14.87 14.85 14.87 14.28 15.13 8,308,916 14.707 -1.64%
2021-12-02 0 17.08 17.06 17.08 16.86 17.20 5,490,410 93,708,707 17.068 15.12 15.10 15.12 14.92 15.22 6,203,708 15.105 0.12%
2021-12-01 0 17.06 17.04 17.06 16.88 17.32 5,018,859 85,662,332 17.068 15.10 15.08 15.10 14.94 15.33 5,670,895 15.106 -0.81%
2021-11-30 0 17.20 17.18 17.20 16.82 17.56 14,095,478 242,513,606 17.205 15.22 15.20 15.22 14.89 15.54 15,926,722 15.227 -0.58%
2021-11-29 0 17.30 17.28 17.30 16.62 17.70 4,728,555 81,986,551 17.339 15.31 15.29 15.31 14.71 15.66 5,342,875 15.345 1.29%
2021-11-26 0 17.08 17.08 17.10 16.88 17.50 5,070,590 87,120,389 17.182 15.12 15.12 15.13 14.94 15.49 5,729,347 15.206 -1.73%
2021-11-25 0 17.38 17.32 17.38 16.86 17.44 4,761,801 82,046,090 17.230 15.38 15.33 15.38 14.92 15.43 5,380,441 15.249 1.88%
2021-11-24 0 17.06 17.00 17.06 16.64 17.20 4,813,221 81,670,401 16.968 15.10 15.05 15.10 14.73 15.22 5,438,541 15.017 -0.58%
2021-11-23 0 17.16 17.14 17.16 17.10 17.96 7,217,151 125,553,984 17.397 15.19 15.17 15.19 15.13 15.89 8,154,783 15.396 -4.56%
2021-11-22 0 17.98 17.92 17.98 17.72 18.34 5,667,988 101,873,438 17.974 15.91 15.86 15.91 15.68 16.23 6,404,357 15.907 0.00%
2021-11-19 0 17.98 17.92 17.98 17.50 17.98 5,765,631 102,396,901 17.760 15.91 15.86 15.91 15.49 15.91 6,514,685 15.718 0.56%
2021-11-18 0 17.88 17.80 17.88 17.72 18.26 7,121,827 127,960,986 17.967 15.82 15.75 15.82 15.68 16.16 8,047,074 15.902 -0.78%
2021-11-17 0 18.02 18.00 18.02 17.42 18.12 7,201,581 128,760,376 17.880 15.95 15.93 15.95 15.42 16.04 8,137,190 15.824 3.09%
2021-11-16 0 17.48 17.44 17.48 17.10 17.84 9,025,923 157,536,041 17.454 15.47 15.43 15.47 15.13 15.79 10,198,545 15.447 -0.57%
2021-11-15 0 17.58 17.52 17.58 17.30 18.36 6,432,863 112,927,939 17.555 15.56 15.51 15.56 15.31 16.25 7,268,602 15.536 -2.98%
2021-11-12 0 18.12 18.10 18.12 17.42 18.20 11,720,857 210,026,336 17.919 16.04 16.02 16.04 15.42 16.11 13,243,597 15.859 2.37%
2021-11-11 0 17.70 17.68 17.70 17.30 18.02 8,139,581 143,281,878 17.603 15.66 15.65 15.66 15.31 15.95 9,197,052 15.579 0.80%
2021-11-10 0 17.56 17.54 17.56 17.06 18.30 13,554,023 237,348,113 17.511 15.54 15.52 15.54 15.10 16.20 15,314,923 15.498 -2.55%
2021-11-09 0 18.02 17.98 18.02 17.52 19.00 14,546,503 264,103,368 18.156 15.95 15.91 15.95 15.51 16.82 16,436,343 16.068 -0.22%
2021-11-08 0 18.06 18.02 18.06 17.80 18.80 8,874,284 162,019,486 18.257 15.98 15.95 15.98 15.75 16.64 10,027,206 16.158 -3.73%
2021-11-05 0 18.76 18.74 18.76 18.50 19.82 19,843,722 379,496,496 19.124 16.60 16.59 16.60 16.37 17.54 22,421,762 16.925 -3.40%
2021-11-04 0 19.42 19.42 19.44 17.50 19.62 30,467,637 580,541,633 19.054 17.19 17.19 17.20 15.49 17.36 34,425,905 16.864 11.61%
2021-11-03 0 17.40 17.38 17.40 17.02 18.38 11,246,193 197,789,979 17.587 15.40 15.38 15.40 15.06 16.27 12,707,266 15.565 -1.02%
2021-11-02 0 17.58 17.52 17.58 16.86 18.30 15,218,945 269,503,281 17.708 15.56 15.51 15.56 14.92 16.20 17,196,147 15.672 2.21%
2021-11-01 0 17.20 17.18 17.20 16.90 17.66 8,007,380 138,004,422 17.235 15.22 15.20 15.22 14.96 15.63 9,047,676 15.253 -1.38%
2021-10-29 0 17.44 17.42 17.44 16.88 17.98 8,660,720 150,630,426 17.392 15.43 15.42 15.43 14.94 15.91 9,785,896 15.393 -0.91%
2021-10-28 0 17.60 17.60 17.62 17.12 18.08 14,311,312 253,323,591 17.701 15.58 15.58 15.59 15.15 16.00 16,170,597 15.666 0.92%
2021-10-27 0 17.44 17.44 17.46 15.80 17.56 25,872,369 436,961,598 16.889 15.43 15.43 15.45 13.98 15.54 29,233,633 14.947 11.94%
2021-10-26 0 15.58 15.54 15.58 15.40 16.10 5,230,600 82,447,968 15.763 13.79 13.75 13.79 13.63 14.25 5,910,145 13.950 -0.76%
2021-10-25 0 15.70 15.70 15.72 15.28 16.00 6,220,161 98,091,598 15.770 13.89 13.89 13.91 13.52 14.16 7,028,267 13.957 2.35%
2021-10-22 0 15.34 15.26 15.34 14.96 15.44 6,448,480 97,891,198 15.181 13.58 13.51 13.58 13.24 13.66 7,286,248 13.435 -1.41%
2021-10-21 0 15.56 15.52 15.56 15.36 16.06 4,844,732 75,671,968 15.619 13.77 13.74 13.77 13.59 14.21 5,474,146 13.824 -2.14%
2021-10-20 0 15.90 15.82 15.90 15.42 16.10 7,648,616 121,554,946 15.892 14.07 14.00 14.07 13.65 14.25 8,642,302 14.065 2.05%
2021-10-19 0 15.58 15.56 15.58 15.22 15.82 8,307,947 129,483,065 15.585 13.79 13.77 13.79 13.47 14.00 9,387,292 13.793 1.17%
2021-10-18 0 15.40 15.40 15.42 15.02 15.74 11,571,898 177,482,977 15.337 13.63 13.63 13.65 13.29 13.93 13,075,286 13.574 3.36%
2021-10-15 0 14.90 14.88 14.90 14.50 15.24 16,891,551 250,542,047 14.832 13.19 13.17 13.19 12.83 13.49 19,086,053 13.127 0.54%
2021-10-12 0 14.82 14.78 14.82 14.16 15.66 21,293,791 311,396,785 14.624 13.12 13.08 13.12 12.53 13.86 24,060,220 12.942 -1.98%
2021-10-11 0 15.12 15.12 15.16 14.92 15.74 6,148,087 94,377,025 15.351 13.38 13.38 13.42 13.20 13.93 6,946,829 13.586 -0.66%
2021-10-08 0 15.22 15.20 15.22 14.92 16.62 12,452,152 191,328,990 15.365 13.47 13.45 13.47 13.20 14.71 14,069,900 13.598 -6.63%
2021-10-07 0 16.30 16.30 16.34 16.02 16.68 4,331,012 70,535,069 16.286 14.43 14.43 14.46 14.18 14.76 4,893,685 14.413 0.37%
2021-10-06 0 16.24 16.24 16.26 15.76 16.56 4,506,388 73,179,114 16.239 14.37 14.37 14.39 13.95 14.66 5,091,845 14.372 0.00%
2021-10-05 0 16.24 16.24 16.26 14.80 16.32 6,471,494 102,731,720 15.875 14.37 14.37 14.39 13.10 14.44 7,312,252 14.049 3.97%
2021-10-04 0 15.62 15.60 15.62 15.40 16.18 5,998,426 94,276,602 15.717 13.82 13.81 13.82 13.63 14.32 6,777,724 13.910 -4.76%
2021-09-30 0 16.40 16.38 16.40 16.00 16.92 9,144,658 149,543,496 16.353 14.51 14.50 14.51 14.16 14.97 10,332,706 14.473 -2.03%
2021-09-29 0 16.74 16.74 16.78 16.70 18.10 11,380,326 196,237,843 17.244 14.82 14.82 14.85 14.78 16.02 12,858,825 15.261 -3.68%
2021-09-28 0 17.38 17.36 17.38 16.38 17.76 14,572,384 251,910,726 17.287 15.38 15.36 15.38 14.50 15.72 16,465,587 15.299 6.76%
2021-09-27 0 16.28 16.28 16.30 15.56 17.22 13,332,515 218,122,614 16.360 14.41 14.41 14.43 13.77 15.24 15,064,637 14.479 -3.33%
2021-09-24 0 16.84 16.84 16.86 15.78 17.30 15,533,867 260,139,358 16.747 14.90 14.90 14.92 13.97 15.31 17,551,983 14.821 1.81%
2021-09-23 0 16.54 16.52 16.54 16.16 17.60 18,431,545 308,487,103 16.737 14.64 14.62 14.64 14.30 15.58 20,826,119 14.813 -1.78%
2021-09-21 0 16.84 16.84 16.86 16.32 17.00 4,939,809 82,537,603 16.709 14.90 14.90 14.92 14.44 15.05 5,581,575 14.788 -1.06%
2021-09-20 0 17.02 17.00 17.02 16.44 17.60 6,232,853 105,619,891 16.946 15.06 15.05 15.06 14.55 15.58 7,042,607 14.997 -2.96%
2021-09-17 0 17.54 17.54 17.56 16.56 17.98 19,039,083 332,517,324 17.465 15.52 15.52 15.54 14.66 15.91 21,512,586 15.457 3.79%
2021-09-16 0 16.90 16.84 16.90 16.60 17.84 15,127,900 259,828,726 17.176 14.96 14.90 14.96 14.69 15.79 17,093,274 15.201 -5.48%
2021-09-15 0 17.88 17.86 17.88 16.00 18.14 28,320,494 496,717,243 17.539 15.82 15.81 15.82 14.16 16.05 31,999,812 15.523 8.63%
2021-09-14 0 16.46 16.44 16.46 15.74 17.26 10,869,515 180,061,396 16.566 14.57 14.55 14.57 13.93 15.28 12,281,651 14.661 -0.24%
2021-09-13 0 16.50 16.50 16.52 16.36 17.16 10,400,023 173,276,923 16.661 14.60 14.60 14.62 14.48 15.19 11,751,164 14.746 -0.96%
2021-09-10 0 16.66 16.54 16.66 16.26 16.88 10,034,265 166,030,787 16.546 14.74 14.64 14.74 14.39 14.94 11,337,888 14.644 1.96%
2021-09-09 0 16.34 16.30 16.34 16.20 17.46 13,789,896 227,064,905 16.466 14.46 14.43 14.46 14.34 15.45 15,581,440 14.573 -6.41%
2021-09-08 0 17.46 17.36 17.46 16.86 18.12 18,107,268 316,739,076 17.492 15.45 15.36 15.45 14.92 16.04 20,459,713 15.481 3.44%
2021-09-07 0 16.88 16.86 16.88 16.24 16.96 8,799,574 146,167,374 16.611 14.94 14.92 14.94 14.37 15.01 9,942,790 14.701 -0.71%
2021-09-06 0 17.00 16.96 17.00 16.12 17.38 13,304,864 222,895,059 16.753 15.05 15.01 15.05 14.27 15.38 15,033,394 14.827 0.47%
2021-09-03 0 16.92 16.90 16.92 16.52 17.94 34,355,167 588,281,637 17.124 14.97 14.96 14.97 14.62 15.88 38,818,492 15.155 0.95%
2021-09-02 0 16.76 16.74 16.76 14.08 17.28 30,444,750 492,531,482 16.178 14.83 14.82 14.83 12.46 15.29 34,400,045 14.318 18.70%
2021-09-01 0 14.12 14.10 14.14 13.90 15.10 11,507,420 164,275,880 14.276 12.50 12.48 12.51 12.30 13.36 13,002,431 12.634 -4.98%
2021-08-31 0 14.86 14.84 14.86 14.22 14.86 13,095,891 192,990,929 14.737 13.15 13.13 13.15 12.58 13.15 14,797,272 13.042 2.48%
2021-08-30 0 14.50 14.48 14.50 13.58 14.60 8,294,561 118,851,582 14.329 12.83 12.82 12.83 12.02 12.92 9,372,167 12.681 6.62%
2021-08-27 0 13.60 13.60 13.62 13.42 13.80 6,988,839 94,934,147 13.584 12.04 12.04 12.05 11.88 12.21 7,896,809 12.022 0.29%
2021-08-26 0 13.56 13.54 13.56 13.40 14.42 6,933,096 94,902,004 13.688 12.00 11.98 12.00 11.86 12.76 7,833,824 12.114 -4.78%
2021-08-25 0 14.24 14.22 14.24 14.14 14.58 5,806,474 83,197,731 14.328 12.60 12.58 12.60 12.51 12.90 6,560,835 12.681 -1.93%
2021-08-24 0 14.52 14.50 14.52 14.30 14.86 11,272,954 164,368,539 14.581 12.85 12.83 12.85 12.66 13.15 12,737,504 12.904 2.83%
2021-08-23 0 14.12 14.10 14.12 13.42 14.38 14,023,364 196,396,787 14.005 12.50 12.48 12.50 11.88 12.73 15,845,239 12.395 7.29%
2021-08-20 0 13.16 13.16 13.18 12.46 13.46 11,644,013 151,006,374 12.969 11.65 11.65 11.66 11.03 11.91 13,156,770 11.477 3.46%
2021-08-19 0 12.72 12.64 12.72 12.50 13.32 5,621,167 71,421,041 12.706 11.26 11.19 11.26 11.06 11.79 6,351,453 11.245 -3.20%
2021-08-18 0 13.14 13.06 13.14 12.90 13.36 5,241,000 68,912,338 13.149 11.63 11.56 11.63 11.42 11.82 5,921,896 11.637 1.39%
2021-08-17 0 12.96 12.88 12.96 12.62 13.56 4,383,855 57,195,974 13.047 11.47 11.40 11.47 11.17 12.00 4,953,393 11.547 -2.41%
2021-08-16 0 13.28 13.24 13.28 13.14 13.74 4,314,600 57,414,989 13.307 11.75 11.72 11.75 11.63 12.16 4,875,141 11.777 -3.21%
2021-08-13 0 13.72 13.68 13.72 13.42 14.00 6,723,388 91,961,731 13.678 12.14 12.11 12.14 11.88 12.39 7,596,871 12.105 -0.58%
2021-08-12 0 13.80 13.78 13.80 13.58 14.30 6,427,447 88,676,721 13.797 12.21 12.20 12.21 12.02 12.66 7,262,483 12.210 -2.40%
2021-08-11 0 14.14 14.06 14.14 13.66 14.18 7,110,858 98,781,154 13.892 12.51 12.44 12.51 12.09 12.55 8,034,680 12.294 1.00%
2021-08-10 0 14.00 13.98 14.00 13.68 14.48 4,750,427 66,592,042 14.018 12.39 12.37 12.39 12.11 12.82 5,367,589 12.406 -1.41%
2021-08-09 0 14.20 14.10 14.20 13.80 14.52 6,728,416 94,514,358 14.047 12.57 12.48 12.57 12.21 12.85 7,602,553 12.432 -2.47%
2021-08-06 0 14.56 14.50 14.56 14.42 15.00 5,737,069 83,762,714 14.600 12.89 12.83 12.89 12.76 13.28 6,482,413 12.922 -1.75%
2021-08-05 0 14.82 14.82 14.84 14.68 15.70 8,910,137 133,619,547 14.996 13.12 13.12 13.13 12.99 13.89 10,067,717 13.272 -4.76%
2021-08-04 0 15.56 15.56 15.58 14.70 15.70 12,498,223 191,510,324 15.323 13.77 13.77 13.79 13.01 13.89 14,121,956 13.561 4.99%
2021-08-03 0 14.82 14.82 14.84 14.58 15.74 14,492,292 218,636,731 15.086 13.12 13.12 13.13 12.90 13.93 16,375,089 13.352 -1.72%
2021-08-02 0 15.08 15.06 15.08 14.42 15.20 15,353,107 229,797,867 14.968 13.35 13.33 13.35 12.76 13.45 17,347,739 13.247 3.57%
2021-07-30 0 14.56 14.50 14.56 13.54 14.84 18,669,049 268,192,676 14.366 12.89 12.83 12.89 11.98 13.13 21,094,479 12.714 8.01%
2021-07-29 0 13.48 13.46 13.48 12.62 13.54 11,086,456 146,683,826 13.231 11.93 11.91 11.93 11.17 11.98 12,526,777 11.710 6.65%
2021-07-28 0 12.64 12.58 12.64 12.22 13.40 28,910,013 374,805,454 12.965 11.19 11.13 11.19 10.81 11.86 32,665,919 11.474 -2.77%
2021-07-27 0 13.00 12.88 13.00 12.26 13.72 41,403,399 523,854,049 12.652 11.51 11.40 11.51 10.85 12.14 46,782,410 11.198 6.21%
2021-07-26 0 12.24 12.22 12.24 11.78 12.32 15,561,525 188,884,708 12.138 10.83 10.81 10.83 10.43 10.90 17,583,234 10.742 1.66%
2021-07-23 0 12.04 12.04 12.06 11.82 12.42 10,817,085 131,410,997 12.149 10.66 10.66 10.67 10.46 10.99 12,222,410 10.752 1.18%
2021-07-22 0 11.90 11.88 11.90 11.54 11.98 5,767,612 68,529,847 11.882 10.53 10.51 10.53 10.21 10.60 6,516,924 10.516 2.59%
2021-07-21 0 11.60 11.58 11.60 11.40 11.80 5,478,299 63,356,537 11.565 10.27 10.25 10.27 10.09 10.44 6,190,024 10.235 0.87%
2021-07-20 0 11.50 11.48 11.50 11.24 11.80 4,829,490 55,061,354 11.401 10.18 10.16 10.18 9.948 10.44 5,456,924 10.090 -1.37%
2021-07-19 0 11.66 11.66 11.68 11.56 12.18 11,872,960 139,209,420 11.725 10.32 10.32 10.34 10.23 10.78 13,415,461 10.377 -1.69%
2021-07-16 0 11.86 11.86 11.88 11.50 12.00 18,061,743 213,960,268 11.846 10.50 10.50 10.51 10.18 10.62 20,408,273 10.484 0.51%
2021-07-15 0 11.80 11.78 11.80 11.54 12.10 6,015,860 71,100,363 11.819 10.44 10.43 10.44 10.21 10.71 6,797,423 10.460 -1.83%
2021-07-14 0 12.02 11.98 12.02 11.96 12.74 7,363,096 89,776,694 12.193 10.64 10.60 10.64 10.58 11.28 8,319,688 10.791 -4.30%
2021-07-13 0 12.56 12.54 12.56 12.08 12.68 8,277,154 103,277,433 12.477 11.12 11.10 11.12 10.69 11.22 9,352,498 11.043 3.63%
2021-07-12 0 12.12 12.10 12.12 12.02 12.34 5,601,173 68,299,465 12.194 10.73 10.71 10.73 10.64 10.92 6,328,861 10.792 0.17%
2021-07-09 0 12.10 12.08 12.10 11.92 12.36 4,351,988 52,457,813 12.054 10.71 10.69 10.71 10.55 10.94 4,917,386 10.668 -0.17%
2021-07-08 0 12.12 12.02 12.12 11.86 12.32 6,086,674 73,594,873 12.091 10.73 10.64 10.73 10.50 10.90 6,877,437 10.701 0.33%
2021-07-07 0 12.08 12.06 12.08 11.44 12.14 6,199,100 73,886,265 11.919 10.69 10.67 10.69 10.12 10.74 7,004,469 10.548 2.72%
2021-07-06 0 11.76 11.74 11.76 11.54 11.90 6,801,420 79,683,885 11.716 10.41 10.39 10.41 10.21 10.53 7,685,041 10.369 0.17%
2021-07-05 0 11.74 11.74 11.76 11.60 11.96 3,680,271 43,266,162 11.756 10.39 10.39 10.41 10.27 10.58 4,158,401 10.405 1.03%
2021-07-02 0 11.62 11.60 11.62 11.30 12.16 18,674,190 216,873,266 11.614 10.28 10.27 10.28 10.00 10.76 21,100,287 10.278 -4.28%
2021-06-30 0 12.14 12.12 12.14 12.04 12.90 17,224,248 214,671,970 12.463 10.74 10.73 10.74 10.66 11.42 19,461,973 11.030 -3.95%
2021-06-29 0 12.94 12.92 12.94 12.80 13.14 10,703,620 138,116,731 12.904 11.19 11.17 11.19 11.07 11.36 12,381,387 11.155 0.00%
2021-06-28 0 12.94 12.90 12.94 12.70 13.20 5,436,347 70,091,129 12.893 11.19 11.15 11.19 10.98 11.41 6,288,481 11.146 0.31%
2021-06-25 0 12.90 12.88 12.90 12.72 13.34 9,064,974 117,779,666 12.993 11.15 11.13 11.15 11.00 11.53 10,485,887 11.232 -0.62%
2021-06-24 0 12.98 12.96 12.98 12.80 13.08 10,693,168 138,570,409 12.959 11.22 11.20 11.22 11.07 11.31 12,369,297 11.203 2.04%
2021-06-23 0 12.72 12.72 12.74 12.64 12.94 7,219,400 92,479,120 12.810 11.00 11.00 11.01 10.93 11.19 8,351,024 11.074 0.00%
2021-06-22 0 12.72 12.70 12.72 12.50 13.08 4,967,972 63,716,203 12.825 11.00 10.98 11.00 10.81 11.31 5,746,690 11.087 0.63%
2021-06-21 0 12.64 12.60 12.64 12.46 13.06 8,503,927 108,502,481 12.759 10.93 10.89 10.93 10.77 11.29 9,836,897 11.030 0.48%
2021-06-18 0 12.58 12.56 12.58 12.50 12.68 4,543,234 57,142,826 12.578 10.88 10.86 10.88 10.81 10.96 5,255,375 10.873 -0.16%
2021-06-17 0 12.60 12.58 12.60 12.50 12.76 2,944,595 37,119,521 12.606 10.89 10.88 10.89 10.81 11.03 3,406,153 10.898 -0.47%
2021-06-16 0 12.66 12.64 12.66 12.54 13.06 5,388,578 68,401,070 12.694 10.94 10.93 10.94 10.84 11.29 6,233,225 10.974 -1.86%
2021-06-15 0 12.90 12.80 12.90 12.80 13.42 6,086,202 78,891,973 12.962 11.15 11.07 11.15 11.07 11.60 7,040,200 11.206 -0.31%
2021-06-11 0 12.94 12.92 12.94 12.80 13.16 3,234,883 41,811,926 12.925 11.19 11.17 11.19 11.07 11.38 3,741,943 11.174 0.00%
2021-06-10 0 12.94 12.92 12.94 12.82 13.06 4,699,681 60,967,822 12.973 11.19 11.17 11.19 11.08 11.29 5,436,345 11.215 0.94%
2021-06-09 0 12.82 12.80 12.82 12.72 13.00 2,415,640 31,057,302 12.857 11.08 11.07 11.08 11.00 11.24 2,794,286 11.115 -0.31%
2021-06-08 0 12.86 12.84 12.86 12.68 13.02 2,172,231 27,843,946 12.818 11.12 11.10 11.12 10.96 11.26 2,512,723 11.081 1.26%
2021-06-07 0 12.70 12.70 12.72 12.58 12.90 1,967,457 25,156,515 12.786 10.98 10.98 11.00 10.88 11.15 2,275,851 11.054 -1.09%
2021-06-04 0 12.84 12.74 12.84 12.56 12.86 2,252,000 28,701,528 12.745 11.10 11.01 11.10 10.86 11.12 2,604,996 11.018 0.00%
2021-06-03 0 12.84 12.82 12.84 12.78 13.16 5,561,678 71,438,075 12.845 11.10 11.08 11.10 11.05 11.38 6,433,458 11.104 -2.43%
2021-06-02 0 13.16 13.14 13.16 13.00 13.42 5,794,214 76,798,600 13.254 11.38 11.36 11.38 11.24 11.60 6,702,443 11.458 2.17%
2021-06-01 0 12.88 12.88 12.90 12.64 13.34 3,162,931 40,580,304 12.830 11.13 11.13 11.15 10.93 11.53 3,658,713 11.091 -2.57%
2021-05-31 0 13.22 13.20 13.22 12.88 13.36 4,230,000 55,786,178 13.188 11.43 11.41 11.43 11.13 11.55 4,893,042 11.401 2.01%
2021-05-28 0 12.96 12.94 12.96 12.82 13.22 3,032,224 39,481,089 13.021 11.20 11.19 11.20 11.08 11.43 3,507,518 11.256 -0.77%
2021-05-27 0 13.06 13.06 13.08 12.82 13.50 23,398,089 306,234,142 13.088 11.29 11.29 11.31 11.08 11.67 27,065,684 11.314 1.08%
2021-05-26 0 12.92 12.90 12.92 12.78 13.06 4,093,243 53,018,842 12.953 11.17 11.15 11.17 11.05 11.29 4,734,849 11.198 -0.62%
2021-05-25 0 13.00 12.98 13.00 12.74 13.10 5,171,913 67,041,727 12.963 11.24 11.22 11.24 11.01 11.32 5,982,598 11.206 1.88%
2021-05-24 0 12.76 12.74 12.76 12.50 12.86 2,242,960 28,506,810 12.710 11.03 11.01 11.03 10.81 11.12 2,594,539 10.987 0.31%
2021-05-21 0 12.72 12.70 12.72 12.66 13.00 4,165,804 53,502,521 12.843 11.00 10.98 11.00 10.94 11.24 4,818,784 11.103 0.63%
2021-05-20 0 12.64 12.60 12.64 12.44 12.80 5,281,822 66,715,585 12.631 10.93 10.89 10.93 10.75 11.07 6,109,735 10.920 2.43%
2021-05-18 0 12.34 12.32 12.34 12.06 12.38 2,097,305 25,696,306 12.252 10.67 10.65 10.67 10.43 10.70 2,426,053 10.592 2.32%
2021-05-17 0 12.06 12.04 12.06 11.74 12.16 5,059,911 60,757,442 12.008 10.43 10.41 10.43 10.15 10.51 5,853,040 10.380 0.84%
2021-05-14 0 11.96 11.96 11.98 11.68 12.08 3,696,336 44,071,794 11.923 10.34 10.34 10.36 10.10 10.44 4,275,728 10.307 2.57%
2021-05-13 0 11.66 11.66 11.68 11.54 12.32 8,962,634 106,028,422 11.830 10.08 10.08 10.10 9.976 10.65 10,367,505 10.227 -5.97%
2021-05-12 0 12.40 12.40 12.42 12.34 13.00 5,649,118 71,313,267 12.624 10.72 10.72 10.74 10.67 11.24 6,534,604 10.913 -5.05%
2021-05-11 0 13.06 13.04 13.06 12.32 13.10 8,682,991 111,171,956 12.803 11.29 11.27 11.29 10.65 11.32 10,044,029 11.068 2.19%
2021-05-10 0 12.78 12.76 12.78 12.40 12.98 6,866,635 87,052,443 12.678 11.05 11.03 11.05 10.72 11.22 7,942,964 10.960 3.57%
2021-05-07 0 12.34 12.34 12.36 12.20 12.68 6,765,486 84,184,194 12.443 10.67 10.67 10.69 10.55 10.96 7,825,960 10.757 -1.59%
2021-05-06 0 12.54 12.54 12.56 12.34 12.78 5,709,249 71,670,264 12.553 10.84 10.84 10.86 10.67 11.05 6,604,160 10.852 0.64%
2021-05-05 0 12.46 12.44 12.46 12.02 12.58 3,143,947 38,998,440 12.404 10.77 10.75 10.77 10.39 10.88 3,636,753 10.723 -1.89%
2021-05-04 0 12.70 12.68 12.70 12.26 12.72 4,185,565 52,490,000 12.541 10.98 10.96 10.98 10.60 11.00 4,841,642 10.841 -0.16%
2021-05-03 0 12.72 12.70 12.72 12.52 12.82 2,752,076 34,818,539 12.652 11.00 10.98 11.00 10.82 11.08 3,183,457 10.937 -0.62%
2021-04-30 0 12.80 12.78 12.80 12.78 13.40 4,989,596 64,543,530 12.936 11.07 11.05 11.07 11.05 11.58 5,771,703 11.183 -1.84%
2021-04-29 0 13.04 13.02 13.04 13.00 13.30 3,730,635 48,809,966 13.084 11.27 11.26 11.27 11.24 11.50 4,315,403 11.311 -1.06%
2021-04-28 0 13.18 13.14 13.18 13.00 13.42 5,708,171 75,087,743 13.154 11.39 11.36 11.39 11.24 11.60 6,602,913 11.372 -0.30%
2021-04-27 0 13.22 13.20 13.22 13.02 14.26 8,931,922 118,570,726 13.275 11.43 11.41 11.43 11.26 12.33 10,331,979 11.476 -5.57%
2021-04-26 0 14.00 13.96 14.00 13.84 14.40 5,336,350 75,384,054 14.127 12.10 12.07 12.10 11.96 12.45 6,172,810 12.212 -2.10%
2021-04-23 0 14.30 14.28 14.30 13.64 14.42 6,085,330 86,281,459 14.179 12.36 12.34 12.36 11.79 12.47 7,039,191 12.257 3.62%
2021-04-22 0 13.80 13.78 13.80 13.62 13.96 2,993,164 41,286,027 13.793 11.93 11.91 11.93 11.77 12.07 3,462,335 11.924 -0.14%
2021-04-21 0 13.82 13.82 13.84 13.70 14.08 2,399,147 33,239,211 13.855 11.95 11.95 11.96 11.84 12.17 2,775,208 11.977 -2.26%
2021-04-20 0 14.14 14.12 14.14 13.72 14.34 5,444,095 76,647,470 14.079 12.22 12.21 12.22 11.86 12.40 6,297,444 12.171 -1.67%
2021-04-19 0 14.38 14.38 14.40 13.70 14.38 4,930,174 70,037,373 14.206 12.43 12.43 12.45 11.84 12.43 5,702,967 12.281 4.96%
2021-04-16 0 13.70 13.68 13.70 13.52 13.92 21,182,839 290,240,655 13.702 11.84 11.83 11.84 11.69 12.03 24,503,198 11.845 0.44%
2021-04-15 0 13.64 13.62 13.64 13.50 14.16 8,003,531 109,271,295 13.653 11.79 11.77 11.79 11.67 12.24 9,258,065 11.803 -3.12%
2021-04-14 0 14.08 14.06 14.08 13.80 14.24 5,223,018 72,989,387 13.975 12.17 12.15 12.17 11.93 12.31 6,041,714 12.081 1.59%
2021-04-13 0 13.86 13.86 13.88 13.48 14.08 10,039,213 139,016,611 13.847 11.98 11.98 12.00 11.65 12.17 11,612,836 11.971 0.87%
2021-04-12 0 13.74 13.74 13.76 13.72 14.84 6,405,464 89,976,576 14.047 11.88 11.88 11.90 11.86 12.83 7,409,505 12.143 -7.41%
2021-04-09 0 14.84 14.82 14.84 14.56 14.96 3,028,538 44,541,204 14.707 12.83 12.81 12.83 12.59 12.93 3,503,254 12.714 -0.54%
2021-04-08 0 14.92 14.92 14.94 14.70 15.04 4,438,981 66,116,904 14.895 12.90 12.90 12.92 12.71 13.00 5,134,781 12.876 0.27%
2021-04-07 0 14.88 14.88 14.90 14.60 15.26 10,906,009 164,039,267 15.041 12.86 12.86 12.88 12.62 13.19 12,615,500 13.003 -0.67%
2021-04-01 0 14.98 14.96 14.98 14.60 15.08 6,773,937 100,144,273 14.784 12.95 12.93 12.95 12.62 13.04 7,835,735 12.780 2.60%
2021-03-31 0 14.60 14.58 14.60 14.34 14.94 6,247,754 91,137,445 14.587 12.62 12.60 12.62 12.40 12.92 7,227,075 12.611 0.27%
2021-03-30 0 14.56 14.56 14.58 14.24 15.46 15,269,535 223,121,719 14.612 12.59 12.59 12.60 12.31 13.37 17,662,998 12.632 -5.33%
2021-03-29 0 15.38 15.36 15.40 15.20 16.42 10,559,324 165,173,576 15.642 13.30 13.28 13.31 13.14 14.19 12,214,473 13.523 -1.03%
2021-03-26 0 15.54 15.50 15.54 14.44 15.86 16,761,731 259,480,817 15.481 13.43 13.40 13.43 12.48 13.71 19,389,092 13.383 8.22%
2021-03-25 0 14.36 14.30 14.36 14.20 14.96 7,946,158 114,584,401 14.420 12.41 12.36 12.41 12.28 12.93 9,191,699 12.466 -2.58%
2021-03-24 0 14.74 14.60 14.74 14.56 15.44 6,980,915 103,930,661 14.888 12.74 12.62 12.74 12.59 13.35 8,075,157 12.870 -0.81%
2021-03-23 0 14.86 14.86 14.88 14.72 15.90 8,425,316 126,677,085 15.035 12.85 12.85 12.86 12.73 13.75 9,745,964 12.998 -6.42%
2021-03-22 0 15.88 15.86 15.88 14.74 16.06 8,847,724 139,790,290 15.800 13.73 13.71 13.73 12.74 13.88 10,234,584 13.659 6.43%
2021-03-19 0 14.92 14.92 15.00 14.34 15.38 9,949,450 148,488,660 14.924 12.90 12.90 12.97 12.40 13.30 11,509,003 12.902 -0.80%
2021-03-18 0 15.04 14.98 15.04 14.88 15.36 4,813,773 72,288,832 15.017 13.00 12.95 13.00 12.86 13.28 5,568,320 12.982 -1.44%
2021-03-17 0 15.26 15.12 15.26 14.84 15.40 3,331,847 50,426,347 15.135 13.19 13.07 13.19 12.83 13.31 3,854,106 13.084 0.13%
2021-03-16 0 15.24 15.20 15.24 14.80 15.26 3,069,372 46,351,259 15.101 13.17 13.14 13.17 12.79 13.19 3,550,489 13.055 2.01%
2021-03-15 0 14.94 14.90 14.94 14.70 15.38 5,561,990 83,668,965 15.043 12.92 12.88 12.92 12.71 13.30 6,433,819 13.005 0.95%
2021-03-12 0 14.80 14.78 14.80 14.48 15.90 11,368,287 170,644,955 15.011 12.79 12.78 12.79 12.52 13.75 13,150,239 12.977 1.37%
2021-03-11 0 14.60 14.58 14.60 13.98 14.80 10,747,483 156,528,157 14.564 12.62 12.60 12.62 12.09 12.79 12,432,125 12.591 4.89%
2021-03-10 0 13.92 13.88 13.92 13.68 14.62 11,199,530 156,894,881 14.009 12.03 12.00 12.03 11.83 12.64 12,955,030 12.111 -0.29%
2021-03-09 0 13.96 13.96 13.98 13.02 14.68 20,947,497 290,502,445 13.868 12.07 12.07 12.09 11.26 12.69 24,230,967 11.989 7.06%
2021-03-08 0 13.04 13.04 13.06 12.92 14.40 29,926,751 405,857,744 13.562 11.27 11.27 11.29 11.17 12.45 34,617,698 11.724 -9.57%
2021-03-05 0 14.42 14.42 14.44 13.72 15.08 21,547,178 312,021,707 14.481 12.47 12.47 12.48 11.86 13.04 24,924,647 12.519 -3.22%
2021-03-04 0 14.90 14.90 14.92 14.84 16.76 24,897,808 386,377,645 15.519 12.88 12.88 12.90 12.83 14.49 28,800,480 13.416 -12.15%
2021-03-03 0 16.96 16.94 16.96 16.50 17.26 16,176,644 272,459,149 16.843 14.66 14.64 14.66 14.26 14.92 18,712,294 14.560 -3.09%
2021-03-02 0 17.50 17.50 17.52 16.94 17.92 16,341,889 285,506,841 17.471 15.13 15.13 15.15 14.64 15.49 18,903,441 15.103 0.92%
2021-03-01 0 17.34 17.30 17.34 16.52 17.38 7,473,550 127,035,081 16.998 14.99 14.96 14.99 14.28 15.02 8,645,011 14.695 4.46%
2021-02-26 0 16.60 16.60 16.62 16.14 17.06 19,205,468 320,406,117 16.683 14.35 14.35 14.37 13.95 14.75 22,215,879 14.422 -0.72%
2021-02-25 0 16.72 16.70 16.72 16.68 17.70 17,062,221 288,453,554 16.906 14.45 14.44 14.45 14.42 15.30 19,736,683 14.615 -4.02%
2021-02-24 0 17.42 17.30 17.42 16.98 18.30 21,651,803 378,353,522 17.475 15.06 14.96 15.06 14.68 15.82 25,045,671 15.107 -4.39%
2021-02-23 0 18.22 18.20 18.22 17.44 18.36 12,110,706 218,563,487 18.047 15.75 15.73 15.75 15.08 15.87 14,009,030 15.602 6.30%
2021-02-22 0 17.14 17.12 17.14 16.96 17.58 12,545,409 216,408,317 17.250 14.82 14.80 14.82 14.66 15.20 14,511,872 14.913 -2.39%
2021-02-19 0 17.56 17.54 17.56 17.22 18.00 12,170,588 214,481,671 17.623 15.18 15.16 15.18 14.89 15.56 14,078,299 15.235 -2.34%
2021-02-18 0 17.98 17.96 17.98 17.82 19.12 22,230,574 404,073,300 18.177 15.54 15.53 15.54 15.41 16.53 25,715,163 15.713 -4.46%
2021-02-17 0 18.82 18.82 18.84 18.42 19.26 9,779,816 184,304,268 18.845 16.27 16.27 16.29 15.92 16.65 11,312,779 16.292 -0.95%
2021-02-16 0 19.00 19.00 19.02 17.78 19.20 22,309,111 420,758,375 18.860 16.43 16.43 16.44 15.37 16.60 25,806,011 16.305 9.45%
2021-02-11 0 17.36 17.26 17.36 16.88 17.74 3,365,128 57,786,810 17.172 15.01 14.92 15.01 14.59 15.34 3,892,604 14.845 -0.69%
2021-02-10 0 17.48 17.44 17.48 17.24 17.80 9,499,670 165,751,587 17.448 15.11 15.08 15.11 14.90 15.39 10,988,721 15.084 0.11%
2021-02-09 0 17.46 17.40 17.46 16.50 17.46 15,951,732 272,305,353 17.071 15.09 15.04 15.09 14.26 15.09 18,452,128 14.757 5.69%
2021-02-08 0 16.52 16.48 16.52 15.66 16.60 15,428,843 249,140,758 16.148 14.28 14.25 14.28 13.54 14.35 17,847,277 13.960 3.77%
2021-02-05 0 15.92 15.92 15.94 15.64 17.30 23,070,272 370,833,361 16.074 13.76 13.76 13.78 13.52 14.96 26,686,482 13.896 -3.98%
2021-02-04 0 16.58 16.54 16.58 16.26 17.08 11,134,601 185,093,349 16.623 14.33 14.30 14.33 14.06 14.77 12,879,923 14.371 0.00%
2021-02-03 0 16.58 16.56 16.58 16.26 17.32 19,882,417 328,540,818 16.524 14.33 14.32 14.33 14.06 14.97 22,998,938 14.285 -2.13%
2021-02-02 0 16.94 16.92 16.94 16.50 17.18 15,304,547 257,205,327 16.806 14.64 14.63 14.64 14.26 14.85 17,703,498 14.529 4.44%
2021-02-01 0 16.22 16.22 16.24 15.88 16.78 21,579,160 350,307,518 16.234 14.02 14.02 14.04 13.73 14.51 24,961,642 14.034 0.25%
2021-01-29 0 16.18 16.16 16.18 15.88 17.20 20,293,157 332,751,701 16.397 13.99 13.97 13.99 13.73 14.87 23,474,061 14.175 -2.29%
2021-01-28 0 16.56 16.56 16.58 16.50 17.46 13,726,908 231,510,281 16.865 14.32 14.32 14.33 14.26 15.09 15,878,568 14.580 -6.23%
2021-01-27 0 17.66 17.66 17.70 17.08 18.30 18,480,860 327,707,442 17.732 15.27 15.27 15.30 14.77 15.82 21,377,691 15.329 -3.50%
2021-01-26 0 18.30 18.20 18.30 17.82 18.70 10,591,743 192,335,774 18.159 15.82 15.73 15.82 15.41 16.17 12,251,973 15.698 -0.54%
2021-01-25 0 18.40 18.40 18.48 18.24 19.46 23,050,008 432,963,352 18.784 15.91 15.91 15.98 15.77 16.82 26,663,042 16.238 0.00%
2021-01-22 0 18.40 18.40 18.46 17.84 18.66 23,518,647 431,390,384 18.343 15.91 15.91 15.96 15.42 16.13 27,205,139 15.857 3.95%
2021-01-21 0 17.70 17.66 17.70 17.42 18.28 14,677,838 261,147,481 17.792 15.30 15.27 15.30 15.06 15.80 16,978,554 15.381 0.45%
2021-01-20 0 17.62 17.60 17.62 16.72 17.66 27,277,344 474,969,282 17.413 15.23 15.22 15.23 14.45 15.27 31,553,003 15.053 7.83%
2021-01-19 0 16.34 16.32 16.34 16.10 17.10 17,806,756 292,665,486 16.436 14.13 14.11 14.13 13.92 14.78 20,597,923 14.208 -4.00%
2021-01-18 0 17.02 17.00 17.02 16.48 17.14 12,982,271 219,370,232 16.898 14.71 14.70 14.71 14.25 14.82 15,017,211 14.608 0.24%
2021-01-15 0 16.98 16.96 16.98 16.14 17.00 21,465,190 356,064,667 16.588 14.68 14.66 14.68 13.95 14.70 24,829,807 14.340 -0.24%
2021-01-14 0 17.02 17.02 17.06 16.90 18.24 20,001,091 343,485,263 17.173 14.71 14.71 14.75 14.61 15.77 23,136,214 14.846 -5.65%
2021-01-13 0 18.04 18.00 18.04 17.72 19.00 19,683,402 359,930,666 18.286 15.60 15.56 15.60 15.32 16.43 22,768,728 15.808 -0.44%
2021-01-12 0 18.12 18.08 18.12 17.36 18.18 17,576,676 312,983,362 17.807 15.66 15.63 15.66 15.01 15.72 20,331,778 15.394 1.00%
2021-01-11 0 17.94 17.90 17.94 17.40 19.50 20,936,024 384,241,497 18.353 15.51 15.47 15.51 15.04 16.86 24,217,696 15.866 -2.39%
2021-01-08 0 18.38 18.36 18.38 17.72 19.20 23,670,416 432,689,428 18.280 15.89 15.87 15.89 15.32 16.60 27,380,697 15.803 0.22%
2021-01-07 0 18.34 18.32 18.34 17.34 18.74 19,428,436 351,943,602 18.115 15.85 15.84 15.85 14.99 16.20 22,473,797 15.660 5.16%
2021-01-06 0 17.44 17.40 17.44 16.42 17.58 14,701,526 253,519,789 17.245 15.08 15.04 15.08 14.19 15.20 17,005,955 14.908 3.69%
2021-01-05 0 16.82 16.78 16.82 16.60 17.42 16,518,815 280,412,222 16.975 14.54 14.51 14.54 14.35 15.06 19,108,100 14.675 -1.87%
2021-01-04 0 17.14 17.12 17.14 15.40 17.34 17,164,606 286,353,710 16.683 14.82 14.80 14.82 13.31 14.99 19,855,117 14.422 10.01%
2020-12-31 0 15.58 15.54 15.58 15.42 16.10 19,365,413 302,764,426 15.634 13.47 13.43 13.47 13.33 13.92 22,400,895 13.516 -0.38%
2020-12-30 0 15.64 15.60 15.64 14.86 15.66 15,729,004 239,946,956 15.255 13.52 13.49 13.52 12.85 13.54 18,194,488 13.188 3.85%
2020-12-29 0 15.06 15.04 15.06 14.74 15.70 13,782,787 206,174,565 14.959 13.02 13.00 13.02 12.74 13.57 15,943,206 12.932 -2.59%
2020-12-28 0 15.46 15.44 15.46 14.86 15.80 15,282,350 235,318,319 15.398 13.37 13.35 13.37 12.85 13.66 17,677,822 13.311 3.07%
2020-12-24 0 15.00 14.98 15.00 14.58 15.28 9,530,741 143,552,953 15.062 12.97 12.95 12.97 12.60 13.21 11,024,662 13.021 0.94%
2020-12-23 0 14.86 14.84 14.86 13.80 15.12 24,642,660 362,143,748 14.696 12.85 12.83 12.85 11.93 13.07 28,505,338 12.704 8.47%
2020-12-22 0 13.70 13.68 13.70 13.50 14.46 13,374,409 184,110,893 13.766 11.84 11.83 11.84 11.67 12.50 15,470,816 11.901 -4.20%
2020-12-21 0 14.30 14.28 14.30 13.66 14.36 24,766,566 348,586,892 14.075 12.36 12.34 12.36 11.81 12.41 28,648,666 12.168 6.56%
2020-12-18 0 13.42 13.42 13.44 13.24 14.28 17,060,485 230,331,211 13.501 11.60 11.60 11.62 11.45 12.34 19,734,675 11.671 1.82%
2020-12-17 0 13.18 13.16 13.18 12.70 13.30 10,905,552 141,878,629 13.010 11.39 11.38 11.39 10.98 11.50 12,614,971 11.247 2.17%
2020-12-16 0 12.90 12.88 12.90 12.74 13.64 18,973,418 249,568,015 13.154 11.15 11.13 11.15 11.01 11.79 21,947,456 11.371 2.38%
2020-12-15 0 12.60 12.58 12.60 12.28 12.80 11,766,503 147,433,746 12.530 10.89 10.88 10.89 10.62 11.07 13,610,874 10.832 2.77%
2020-12-14 0 12.26 12.26 12.30 12.10 12.62 8,027,024 99,373,671 12.380 10.60 10.60 10.63 10.46 10.91 9,285,241 10.702 2.51%
2020-12-11 0 11.96 11.94 11.96 11.60 12.24 8,819,069 104,264,290 11.823 10.34 10.32 10.34 10.03 10.58 10,201,437 10.221 -0.66%
2020-12-10 0 12.04 12.02 12.04 11.66 12.28 9,138,911 109,503,663 11.982 10.41 10.39 10.41 10.08 10.62 10,571,413 10.358 -0.66%
2020-12-09 0 12.12 12.10 12.12 11.88 12.76 11,041,671 135,000,886 12.227 10.48 10.46 10.48 10.27 11.03 12,772,427 10.570 -2.73%
2020-12-08 0 12.46 12.46 12.48 12.32 12.82 9,077,984 114,459,828 12.609 10.77 10.77 10.79 10.65 11.08 10,500,936 10.900 -0.80%
2020-12-07 0 12.56 12.54 12.56 12.44 12.80 11,169,966 140,355,169 12.565 10.86 10.84 10.86 10.75 11.07 12,920,832 10.863 -0.32%
2020-12-04 0 12.60 12.58 12.60 12.40 12.70 5,976,205 75,133,507 12.572 10.89 10.88 10.89 10.72 10.98 6,912,961 10.868 0.80%
2020-12-03 0 12.50 12.40 12.50 12.20 12.66 6,723,736 83,375,051 12.400 10.81 10.72 10.81 10.55 10.94 7,777,666 10.720 -1.11%
2020-12-02 0 12.64 12.64 12.66 12.46 13.14 7,847,206 99,523,420 12.683 10.93 10.93 10.94 10.77 11.36 9,077,237 10.964 -1.56%
2020-12-01 0 12.84 12.84 12.86 12.28 12.94 8,237,223 103,884,544 12.612 11.10 11.10 11.12 10.62 11.19 9,528,388 10.903 3.38%
2020-11-30 0 12.42 12.42 12.50 12.32 12.74 14,002,866 174,770,831 12.481 10.74 10.74 10.81 10.65 11.01 16,197,782 10.790 1.14%
2020-11-27 0 12.28 12.26 12.28 12.18 12.84 6,970,127 86,081,899 12.350 10.62 10.60 10.62 10.53 11.10 8,062,678 10.677 -3.31%
2020-11-26 0 12.70 12.68 12.70 12.40 12.82 9,968,688 126,090,320 12.649 10.98 10.96 10.98 10.72 11.08 11,531,256 10.935 2.25%
2020-11-25 0 12.42 12.40 12.42 12.30 12.98 11,637,348 146,838,216 12.618 10.74 10.72 10.74 10.63 11.22 13,461,475 10.908 0.32%
2020-11-24 0 12.38 12.38 12.40 12.24 12.74 8,380,034 104,335,391 12.451 10.70 10.70 10.72 10.58 11.01 9,693,584 10.763 -0.16%
2020-11-23 0 12.40 12.38 12.40 11.80 12.42 9,832,757 120,305,216 12.235 10.72 10.70 10.72 10.20 10.74 11,374,018 10.577 4.20%
2020-11-20 0 11.90 11.88 11.90 11.70 12.46 9,208,291 109,651,006 11.908 10.29 10.27 10.29 10.11 10.77 10,651,669 10.294 -1.65%
2020-11-19 0 12.10 12.08 12.10 11.74 12.20 13,841,554 165,728,009 11.973 10.46 10.44 10.46 10.15 10.55 16,011,185 10.351 3.95%
2020-11-18 0 11.64 11.64 11.68 11.20 11.84 13,442,296 155,654,044 11.579 10.06 10.06 10.10 9.682 10.24 15,549,344 10.010 2.11%
2020-11-17 0 11.40 11.38 11.40 11.12 11.56 9,508,248 107,172,425 11.272 9.855 9.838 9.855 9.613 9.994 10,998,643 9.7441 -0.18%
2020-11-16 0 11.42 11.40 11.42 11.06 11.86 9,904,496 112,920,266 11.401 9.873 9.855 9.873 9.561 10.25 11,457,002 9.8560 -1.21%
2020-11-13 0 11.56 11.52 11.56 11.24 11.86 20,882,158 239,675,554 11.478 9.994 9.959 9.994 9.717 10.25 24,155,386 9.9222 -2.53%
2020-11-12 0 11.86 11.84 11.86 11.70 12.30 12,892,736 152,765,243 11.849 10.25 10.24 10.25 10.11 10.63 14,913,642 10.243 -3.58%
2020-11-11 0 12.30 12.14 12.30 11.80 12.80 20,929,909 255,905,727 12.227 10.63 10.49 10.63 10.20 11.07 24,210,622 10.570 -0.65%
2020-11-10 0 12.38 12.18 12.38 11.60 12.48 15,739,648 190,582,137 12.108 10.70 10.53 10.70 10.03 10.79 18,206,800 10.468 4.92%
2020-11-09 0 11.80 11.76 11.80 11.30 11.98 16,577,742 194,743,181 11.747 10.20 10.17 10.20 9.769 10.36 19,176,263 10.155 7.27%
2020-11-06 0 11.00 10.98 11.00 10.90 12.00 17,496,524 195,164,091 11.154 9.509 9.492 9.509 9.423 10.37 20,239,062 9.6429 -4.84%
2020-11-05 0 11.56 11.54 11.56 11.12 11.82 15,409,455 176,333,792 11.443 9.994 9.976 9.994 9.613 10.22 17,824,850 9.8926 4.71%
2020-11-04 0 11.04 11.00 11.04 10.54 11.18 23,700,401 258,687,134 10.915 9.544 9.509 9.544 9.112 9.665 27,415,382 9.4358 5.14%
2020-11-03 0 10.50 10.48 10.50 10.24 10.70 7,839,758 82,227,060 10.489 9.077 9.060 9.077 8.852 9.250 9,068,621 9.0672 1.74%
2020-11-02 0 10.32 10.28 10.32 10.00 10.86 19,037,890 195,432,113 10.265 8.922 8.887 8.922 8.645 9.388 22,022,034 8.8744 1.18%
2020-10-30 0 10.20 10.18 10.20 10.00 10.96 25,020,015 261,305,513 10.444 8.818 8.801 8.818 8.645 9.475 28,941,843 9.0286 -3.77%
2020-10-29 0 10.60 10.58 10.60 9.750 10.60 31,063,139 320,546,183 10.319 9.164 9.146 9.164 8.429 9.164 35,932,212 8.9209 10.53%
2020-10-28 0 9.590 9.550 9.590 9.280 9.980 15,156,008 144,086,855 9.5069 8.290 8.256 8.290 8.022 8.628 17,531,676 8.2187 -1.34%
2020-10-27 0 9.720 9.720 9.780 9.620 9.960 12,473,476 121,703,763 9.7570 8.403 8.403 8.455 8.316 8.610 14,428,664 8.4349 -2.21%
2020-10-23 0 9.940 9.880 9.940 9.240 10.44 32,328,666 321,993,760 9.9600 8.593 8.541 8.593 7.988 9.025 37,396,107 8.6104 9.23%
2020-10-22 0 9.100 9.050 9.100 8.900 9.300 9,438,809 85,387,039 9.0464 7.867 7.824 7.867 7.694 8.040 10,918,320 7.8205 -1.19%
2020-10-21 0 9.210 9.200 9.210 9.060 9.490 12,399,682 115,067,919 9.2799 7.962 7.953 7.962 7.832 8.204 14,343,303 8.0224 0.88%
2020-10-20 0 9.130 9.120 9.130 9.080 9.870 13,504,581 125,648,686 9.3042 7.893 7.884 7.893 7.850 8.533 15,621,392 8.0434 -5.97%
2020-10-19 0 9.710 9.570 9.710 9.430 9.980 30,644,621 295,656,216 9.6479 8.394 8.273 8.394 8.152 8.628 35,448,092 8.3405 3.63%
2020-10-16 0 9.370 9.370 9.500 8.960 10.02 86,022,881 806,605,820 9.3766 8.100 8.100 8.213 7.746 8.662 99,506,762 8.1060 -8.50%
2020-10-15 0 10.24 10.14 10.24 9.300 10.88 86,899,818 884,300,459 10.176 8.852 8.766 8.852 8.040 9.406 100,521,157 8.7972 11.06%
2020-10-14 0 9.220 9.140 9.220 7.880 9.380 89,609,537 793,251,776 8.8523 7.971 7.901 7.971 6.812 8.109 103,655,618 7.6528 22.12%
2020-10-12 0 7.550 7.540 7.550 7.540 7.990 10,397,357 79,732,675 7.6686 6.527 6.518 6.527 6.518 6.907 12,027,118 6.6294 -2.71%
2020-10-09 0 7.760 7.750 7.760 7.540 8.180 17,391,753 133,946,672 7.7017 6.708 6.700 6.708 6.518 7.072 20,117,869 6.6581 -2.39%
2020-10-08 0 7.950 7.940 7.950 7.740 8.140 19,587,564 155,222,974 7.9246 6.873 6.864 6.873 6.691 7.037 22,657,868 6.8507 4.88%
2020-10-07 0 7.580 7.550 7.580 7.270 7.660 13,503,590 101,494,739 7.5161 6.553 6.527 6.553 6.285 6.622 15,620,246 6.4976 2.85%
2020-10-06 0 7.370 7.350 7.370 7.050 7.390 11,764,050 85,226,490 7.2447 6.371 6.354 6.371 6.095 6.389 13,608,037 6.2630 5.29%
2020-10-05 0 7.000 6.980 7.000 6.780 7.150 8,933,932 62,378,982 6.9823 6.051 6.034 6.051 5.861 6.181 10,334,305 6.0361 3.55%
2020-09-30 0 6.760 6.740 6.760 6.700 6.950 7,321,800 49,592,258 6.7732 5.844 5.827 5.844 5.792 6.008 8,469,475 5.8554 1.81%
2020-09-29 0 6.640 6.630 6.640 6.630 7.100 4,419,535 30,037,361 6.7965 5.740 5.732 5.740 5.732 6.138 5,112,287 5.8755 -0.45%
2020-09-28 0 6.670 6.660 6.670 6.540 6.740 3,493,651 23,254,857 6.6563 5.766 5.758 5.766 5.654 5.827 4,041,272 5.7543 1.99%
2020-09-25 0 6.540 6.520 6.540 6.500 6.880 2,753,000 18,176,067 6.6023 5.654 5.636 5.654 5.619 5.948 3,184,526 5.7076 -3.25%
2020-09-24 0 6.760 6.750 6.760 6.680 7.070 4,658,691 31,878,051 6.8427 5.844 5.835 5.844 5.775 6.112 5,388,930 5.9155 -1.31%
2020-09-23 0 6.850 6.840 6.850 6.780 7.040 4,319,823 29,566,103 6.8443 5.922 5.913 5.922 5.861 6.086 4,996,945 5.9168 0.74%
2020-09-22 0 6.800 6.800 6.820 6.800 7.120 5,541,399 38,293,384 6.9104 5.879 5.879 5.896 5.879 6.155 6,410,000 5.9740 -3.27%
2020-09-21 0 7.030 6.990 7.030 6.950 7.330 4,543,683 32,257,211 7.0994 6.077 6.043 6.077 6.008 6.337 5,255,894 6.1373 -2.50%
2020-09-18 0 7.210 7.180 7.210 7.140 7.360 8,386,505 60,509,987 7.2152 6.233 6.207 6.233 6.172 6.363 9,701,070 6.2375 0.70%
2020-09-17 0 7.160 7.130 7.160 7.000 7.380 9,586,229 68,378,738 7.1330 6.190 6.164 6.190 6.051 6.380 11,088,848 6.1664 1.27%
2020-09-16 0 7.070 7.040 7.070 6.950 7.140 7,493,343 52,943,356 7.0654 6.112 6.086 6.112 6.008 6.172 8,667,907 6.1080 1.00%
2020-09-15 0 7.000 6.970 7.000 6.930 7.180 13,307,411 93,812,076 7.0496 6.051 6.026 6.051 5.991 6.207 15,393,316 6.0943 1.01%
2020-09-14 0 6.930 6.910 6.930 6.500 6.960 18,031,188 122,561,231 6.7972 5.991 5.974 5.991 5.619 6.017 20,857,534 5.8761 7.94%
2020-09-11 0 6.420 6.410 6.420 6.230 6.550 11,062,487 70,954,693 6.4140 5.550 5.541 5.550 5.386 5.662 12,796,505 5.5448 2.39%
2020-09-10 0 6.270 6.240 6.270 6.230 6.400 9,169,488 57,573,340 6.2788 5.420 5.394 5.420 5.386 5.533 10,606,783 5.4280 0.97%
2020-09-09 0 6.210 6.190 6.210 6.140 6.390 11,884,921 74,290,228 6.2508 5.369 5.351 5.369 5.308 5.524 13,747,854 5.4038 -0.16%
2020-09-08 0 6.220 6.210 6.220 6.180 6.320 5,638,636 35,133,410 6.2308 5.377 5.369 5.377 5.343 5.464 6,522,479 5.3865 -0.32%
2020-09-07 0 6.240 6.210 6.240 6.180 6.360 5,177,360 32,325,348 6.2436 5.394 5.369 5.394 5.343 5.498 5,988,899 5.3975 -0.79%
2020-09-04 0 6.290 6.280 6.290 6.200 6.300 8,405,655 52,529,083 6.2493 5.438 5.429 5.438 5.360 5.446 9,723,221 5.4024 -2.93%
2020-09-03 0 6.480 6.470 6.480 6.330 6.520 6,730,686 43,394,012 6.4472 5.602 5.593 5.602 5.472 5.636 7,785,705 5.5735 0.93%
2020-09-02 0 6.420 6.410 6.420 6.400 6.750 6,976,362 45,042,163 6.4564 5.550 5.541 5.550 5.533 5.835 8,069,890 5.5815 -3.46%
2020-09-01 0 6.650 6.640 6.650 6.560 6.880 8,198,548 54,774,982 6.6811 5.749 5.740 5.749 5.671 5.948 9,483,651 5.7757 -0.30%
2020-08-31 0 6.670 6.660 6.670 6.660 7.270 17,192,098 117,559,074 6.8380 5.766 5.758 5.766 5.758 6.285 19,886,918 5.9114 -9.50%
2020-08-28 0 7.370 7.350 7.370 7.040 7.430 8,786,040 63,636,933 7.2430 6.371 6.354 6.371 6.086 6.423 10,163,231 6.2615 4.24%
2020-08-27 0 7.070 7.060 7.070 6.970 7.250 8,346,227 59,029,293 7.0726 6.112 6.103 6.112 6.026 6.268 9,654,478 6.1142 -2.08%
2020-08-26 0 7.220 7.200 7.220 7.050 7.280 7,492,024 53,855,297 7.1884 6.242 6.224 6.242 6.095 6.294 8,666,381 6.2143 0.28%
2020-08-25 0 7.200 7.190 7.200 6.980 7.200 11,418,396 81,245,652 7.1153 6.224 6.216 6.224 6.034 6.224 13,208,202 6.1512 1.98%
2020-08-24 0 7.060 7.040 7.060 6.830 7.390 7,600,443 53,389,037 7.0245 6.103 6.086 6.103 5.904 6.389 8,791,794 6.0726 1.00%
2020-08-21 0 6.990 6.950 6.990 6.900 7.250 9,739,165 68,166,855 6.9993 6.043 6.008 6.043 5.965 6.268 11,265,756 6.0508 -3.32%
2020-08-20 0 7.230 7.210 7.230 7.050 7.460 11,712,423 84,392,760 7.2054 6.250 6.233 6.250 6.095 6.449 13,548,317 6.2290 -1.77%
2020-08-19 0 7.360 7.350 7.360 7.260 7.940 9,451,355 70,655,759 7.4757 6.363 6.354 6.363 6.276 6.864 10,932,832 6.4627 -3.66%
2020-08-18 0 7.640 7.610 7.640 7.500 7.880 5,015,684 38,277,668 7.6316 6.605 6.579 6.605 6.484 6.812 5,801,880 6.5975 -1.55%
2020-08-17 0 7.760 7.720 7.760 7.470 7.760 7,157,867 54,912,655 7.6717 6.708 6.674 6.708 6.458 6.708 8,279,846 6.6321 2.65%
2020-08-14 0 7.560 7.530 7.560 7.400 7.900 9,216,196 69,444,314 7.5350 6.536 6.510 6.536 6.397 6.829 10,660,813 6.5140 -4.30%
2020-08-13 0 7.900 7.850 7.900 7.750 8.190 10,618,468 84,145,162 7.9244 6.829 6.786 6.829 6.700 7.080 12,282,888 6.8506 -0.25%
2020-08-12 0 7.920 7.880 7.920 7.650 7.950 6,327,000 49,611,132 7.8412 6.847 6.812 6.847 6.613 6.873 7,318,742 6.7786 0.64%
2020-08-11 0 7.870 7.850 7.870 7.740 8.140 7,001,906 55,379,554 7.9092 6.804 6.786 6.804 6.691 7.037 8,099,438 6.8375 -0.25%
2020-08-10 0 7.890 7.890 7.900 7.700 7.960 4,667,747 36,665,522 7.8551 6.821 6.821 6.829 6.657 6.881 5,399,405 6.7907 -0.75%
2020-08-07 0 7.950 7.920 7.950 7.650 8.100 7,049,400 55,183,764 7.8282 6.873 6.847 6.873 6.613 7.002 8,154,377 6.7674 -1.85%
2020-08-06 0 8.100 8.040 8.100 7.850 8.250 7,850,947 62,677,898 7.9835 7.002 6.951 7.002 6.786 7.132 9,081,564 6.9017 -1.10%
2020-08-05 0 8.190 8.180 8.190 8.120 8.360 11,336,189 93,329,866 8.2329 7.080 7.072 7.080 7.020 7.227 13,113,110 7.1173 1.49%
2020-08-04 0 8.070 8.060 8.070 7.880 8.260 13,479,111 108,610,980 8.0577 6.976 6.968 6.976 6.812 7.141 15,591,929 6.9658 -1.47%
2020-08-03 0 8.190 8.180 8.190 7.980 8.350 27,122,628 222,542,934 8.2051 7.080 7.072 7.080 6.899 7.219 31,374,035 7.0932 5.00%
2020-07-31 0 7.800 7.790 7.800 7.370 8.180 52,596,191 413,803,630 7.8676 6.743 6.734 6.743 6.371 7.072 60,840,518 6.8014 6.56%
2020-07-30 0 7.320 7.300 7.320 6.230 7.480 42,807,897 301,495,119 7.0430 6.328 6.311 6.328 5.386 6.466 49,517,933 6.0886 16.75%
2020-07-29 0 6.270 6.260 6.270 6.160 6.410 9,358,477 58,646,916 6.2667 5.420 5.412 5.420 5.325 5.541 10,825,396 5.4175 1.46%
2020-07-28 0 6.180 6.180 6.190 6.140 6.520 9,459,486 59,143,110 6.2523 5.343 5.343 5.351 5.308 5.636 10,942,238 5.4050 -2.83%
2020-07-27 0 6.360 6.350 6.360 6.360 6.710 7,337,777 47,362,005 6.4545 5.498 5.490 5.498 5.498 5.801 8,487,956 5.5799 -5.07%
2020-07-24 0 6.700 6.680 6.700 6.660 7.070 4,279,770 29,008,099 6.7780 5.792 5.775 5.792 5.758 6.112 4,950,614 5.8595 -5.37%
2020-07-23 0 7.080 7.060 7.080 6.820 7.120 4,668,340 32,656,493 6.9953 6.121 6.103 6.121 5.896 6.155 5,400,091 6.0474 1.87%
2020-07-22 0 6.950 6.930 6.950 6.930 7.190 5,287,936 37,358,294 7.0648 6.008 5.991 6.008 5.991 6.216 6,116,807 6.1075 -1.42%
2020-07-21 0 7.050 7.040 7.050 6.960 7.150 3,799,224 26,652,098 7.0151 6.095 6.086 6.095 6.017 6.181 4,394,743 6.0645 0.71%
2020-07-20 0 7.000 6.980 7.000 6.820 7.010 4,092,261 28,438,579 6.9494 6.051 6.034 6.051 5.896 6.060 4,733,713 6.0077 2.19%
2020-07-17 0 6.850 6.840 6.850 6.720 6.910 6,157,142 42,093,078 6.8365 5.922 5.913 5.922 5.809 5.974 7,122,259 5.9101 1.63%
2020-07-16 0 6.740 6.690 6.740 6.630 7.090 6,652,760 45,013,598 6.7662 5.827 5.783 5.827 5.732 6.129 7,695,564 5.8493 -3.58%
2020-07-15 0 6.990 6.980 6.990 6.910 7.390 4,771,200 33,637,450 7.0501 6.043 6.034 6.043 5.974 6.389 5,519,074 6.0948 -2.37%
2020-07-14 0 7.160 7.150 7.160 7.050 7.390 7,176,909 51,619,675 7.1925 6.190 6.181 6.190 6.095 6.389 8,301,872 6.2178 0.00%
2020-07-13 0 7.160 7.150 7.160 7.080 7.360 8,383,127 60,397,731 7.2047 6.190 6.181 6.190 6.121 6.363 9,697,162 6.2284 0.56%
2020-07-10 0 7.120 7.110 7.120 7.090 7.510 7,911,991 57,133,887 7.2212 6.155 6.147 6.155 6.129 6.492 9,152,177 6.2427 -4.56%
2020-07-09 0 7.460 7.460 7.470 7.110 7.500 10,107,692 74,341,888 7.3550 6.449 6.449 6.458 6.147 6.484 11,692,049 6.3583 3.90%
2020-07-08 0 7.180 7.170 7.180 7.040 7.240 5,813,323 41,424,938 7.1259 6.207 6.198 6.207 6.086 6.259 6,724,548 6.1603 1.99%
2020-07-07 0 7.040 7.030 7.040 7.020 7.580 8,537,835 61,746,487 7.2321 6.086 6.077 6.086 6.069 6.553 9,876,120 6.2521 -3.69%
2020-07-06 0 7.310 7.300 7.310 6.840 7.310 15,394,671 108,930,770 7.0759 6.319 6.311 6.319 5.913 6.319 17,807,749 6.1170 7.50%
2020-07-03 0 6.800 6.800 6.810 6.590 6.830 13,918,551 93,012,234 6.6826 5.879 5.879 5.887 5.697 5.904 16,100,251 5.7771 0.74%
2020-07-02 0 6.750 6.740 6.750 6.590 6.850 13,345,199 89,277,317 6.6898 5.835 5.827 5.835 5.697 5.922 15,437,027 5.7833 1.66%
2020-06-30 0 6.640 6.630 6.640 6.530 7.270 70,015,880 466,974,798 6.6696 5.740 5.732 5.740 5.645 6.285 80,990,702 5.7658 -5.41%
2020-06-29 0 7.020 7.010 7.020 6.950 7.230 5,373,600 37,985,848 7.0690 6.069 6.060 6.069 6.008 6.250 6,215,899 6.1111 -1.27%
2020-06-26 0 7.110 7.100 7.110 7.100 7.340 1,912,721 13,743,959 7.1856 6.147 6.138 6.147 6.138 6.345 2,212,535 6.2119 -2.27%
2020-06-24 0 7.450 7.420 7.450 7.380 7.600 4,140,692 30,872,230 7.4558 6.289 6.264 6.289 6.230 6.416 4,904,953 6.2941 -0.93%
2020-06-23 0 7.520 7.510 7.520 7.450 7.620 1,672,160 12,565,026 7.5142 6.348 6.340 6.348 6.289 6.433 1,980,796 6.3434 -1.05%
2020-06-22 0 7.600 7.590 7.600 7.490 7.860 3,859,952 29,381,604 7.6119 6.416 6.407 6.416 6.323 6.635 4,572,396 6.4259 -2.56%
2020-06-19 0 7.800 7.780 7.800 7.670 7.880 2,978,417 23,119,209 7.7622 6.585 6.568 6.585 6.475 6.652 3,528,153 6.5528 -0.76%
2020-06-18 0 7.860 7.850 7.860 7.710 7.870 4,594,106 35,769,763 7.7860 6.635 6.627 6.635 6.509 6.644 5,442,055 6.5728 0.90%
2020-06-17 0 7.790 7.780 7.790 7.630 7.860 3,636,800 28,079,432 7.7209 6.576 6.568 6.576 6.441 6.635 4,308,056 6.5179 -0.26%
2020-06-16 0 7.810 7.800 7.810 7.760 8.040 3,524,881 27,613,052 7.8338 6.593 6.585 6.593 6.551 6.787 4,175,479 6.6131 -0.51%
2020-06-15 0 7.850 7.840 7.850 7.640 7.950 4,832,400 38,046,847 7.8733 6.627 6.618 6.627 6.450 6.711 5,724,331 6.6465 1.03%
2020-06-12 0 7.770 7.740 7.770 7.420 7.870 4,266,633 32,888,277 7.7083 6.559 6.534 6.559 6.264 6.644 5,054,139 6.5072 1.97%
2020-06-11 0 7.620 7.600 7.620 7.570 7.920 4,338,040 33,419,636 7.7039 6.433 6.416 6.433 6.390 6.686 5,138,726 6.5035 -3.18%
2020-06-10 0 7.870 7.870 7.880 7.800 7.960 2,272,681 17,864,201 7.8604 6.644 6.644 6.652 6.585 6.720 2,692,157 6.6356 -0.25%
2020-06-09 0 7.890 7.880 7.890 7.720 7.940 3,578,090 28,016,639 7.8301 6.661 6.652 6.661 6.517 6.703 4,238,509 6.6100 1.54%
2020-06-08 0 7.770 7.750 7.770 7.650 7.900 3,275,015 25,563,159 7.8055 6.559 6.542 6.559 6.458 6.669 3,879,495 6.5893 1.70%
2020-06-05 0 7.640 7.640 7.650 7.600 7.900 5,350,967 41,295,115 7.7173 6.450 6.450 6.458 6.416 6.669 6,338,612 6.5149 -1.93%
2020-06-04 0 7.790 7.770 7.790 7.290 7.800 9,593,894 72,171,993 7.5227 6.576 6.559 6.576 6.154 6.585 11,364,669 6.3506 8.50%
2020-06-03 0 7.180 7.170 7.180 7.100 7.320 4,759,550 34,228,912 7.1916 6.061 6.053 6.061 5.994 6.179 5,638,035 6.0711 0.00%
2020-06-02 0 7.180 7.170 7.180 7.080 7.180 1,278,952 9,137,611 7.1446 6.061 6.053 6.061 5.977 6.061 1,515,012 6.0314 1.70%
2020-06-01 0 7.060 7.030 7.060 6.890 7.110 3,050,420 21,377,736 7.0081 5.960 5.935 5.960 5.816 6.002 3,613,446 5.9162 1.15%
2020-05-29 0 6.980 6.950 6.980 6.810 6.990 5,462,110 38,015,693 6.9599 5.892 5.867 5.892 5.749 5.901 6,470,269 5.8754 0.72%
2020-05-28 0 6.930 6.910 6.930 6.810 7.030 3,234,177 22,367,836 6.9161 5.850 5.833 5.850 5.749 5.935 3,831,119 5.8385 -1.14%
2020-05-27 0 7.010 6.980 7.010 6.820 7.080 2,071,694 14,376,685 6.9396 5.918 5.892 5.918 5.757 5.977 2,454,073 5.8583 0.57%
2020-05-26 0 6.970 6.960 6.970 6.950 7.080 1,854,470 12,970,593 6.9942 5.884 5.876 5.884 5.867 5.977 2,196,755 5.9044 -0.85%
2020-05-25 0 7.030 7.020 7.030 6.850 7.090 2,834,794 19,754,757 6.9687 5.935 5.926 5.935 5.783 5.985 3,358,021 5.8829 0.86%
2020-05-22 0 6.970 6.950 6.970 6.880 7.180 2,407,793 16,831,513 6.9904 5.884 5.867 5.884 5.808 6.061 2,852,207 5.9012 -4.91%
2020-05-21 0 7.330 7.280 7.330 7.100 7.400 2,479,650 17,898,498 7.2182 6.188 6.146 6.188 5.994 6.247 2,937,327 6.0935 -0.14%
2020-05-20 0 7.340 7.310 7.340 7.290 7.470 1,229,231 9,044,956 7.3582 6.196 6.171 6.196 6.154 6.306 1,456,114 6.2117 -0.27%
2020-05-19 0 7.360 7.360 7.370 7.310 7.520 2,233,172 16,509,068 7.3927 6.213 6.213 6.222 6.171 6.348 2,645,356 6.2408 1.94%
2020-05-18 0 7.220 7.200 7.220 7.120 7.390 1,674,430 12,179,407 7.2738 6.095 6.078 6.095 6.011 6.239 1,983,485 6.1404 1.26%
2020-05-15 0 7.130 7.130 7.140 7.040 7.230 2,266,636 16,180,806 7.1387 6.019 6.019 6.027 5.943 6.103 2,684,996 6.0264 -1.11%
2020-05-14 0 7.210 7.180 7.210 7.140 7.480 2,370,064 17,098,723 7.2145 6.087 6.061 6.087 6.027 6.315 2,807,514 6.0903 -2.57%
2020-05-13 0 7.400 7.380 7.400 7.280 7.490 1,196,267 8,855,164 7.4023 6.247 6.230 6.247 6.146 6.323 1,417,066 6.2489 -0.67%
2020-05-12 0 7.450 7.440 7.450 7.370 7.520 2,061,785 15,320,165 7.4305 6.289 6.281 6.289 6.222 6.348 2,442,335 6.2728 -1.06%
2020-05-11 0 7.530 7.500 7.530 7.400 7.750 2,721,498 20,548,619 7.5505 6.357 6.331 6.357 6.247 6.542 3,223,813 6.3740 -1.70%
2020-05-08 0 7.660 7.650 7.660 7.600 7.730 1,069,120 8,177,416 7.6487 6.466 6.458 6.466 6.416 6.526 1,266,451 6.4570 -0.39%
2020-05-07 0 7.690 7.680 7.690 7.480 7.730 2,653,400 20,252,210 7.6326 6.492 6.483 6.492 6.315 6.526 3,143,146 6.4433 0.13%
2020-05-06 0 7.680 7.670 7.680 7.130 7.700 7,307,260 55,000,656 7.5269 6.483 6.475 6.483 6.019 6.500 8,655,984 6.3541 7.11%
2020-05-05 0 7.170 7.160 7.170 7.110 7.290 1,285,697 9,198,012 7.1541 6.053 6.044 6.053 6.002 6.154 1,523,002 6.0394 0.84%
2020-05-04 0 7.110 7.080 7.110 7.060 7.600 6,386,689 45,670,436 7.1509 6.002 5.977 6.002 5.960 6.416 7,565,500 6.0367 -6.57%
2020-04-29 0 7.610 7.570 7.610 7.220 7.650 4,961,925 37,531,907 7.5640 6.424 6.390 6.424 6.095 6.458 5,877,763 6.3854 4.10%
2020-04-28 0 7.310 7.300 7.310 7.110 7.320 2,389,954 17,315,393 7.2451 6.171 6.163 6.171 6.002 6.179 2,831,075 6.1162 2.67%
2020-04-27 0 7.120 7.110 7.120 7.100 7.340 3,582,407 25,605,217 7.1475 6.011 6.002 6.011 5.994 6.196 4,243,623 6.0338 -0.42%
2020-04-24 0 7.150 7.140 7.150 7.030 7.350 6,384,282 45,598,809 7.1424 6.036 6.027 6.036 5.935 6.205 7,562,649 6.0295 -1.79%
2020-04-23 0 7.280 7.280 7.290 7.220 7.470 1,970,930 14,458,745 7.3360 6.146 6.146 6.154 6.095 6.306 2,334,711 6.1929 -0.27%
2020-04-22 0 7.300 7.300 7.310 7.210 7.370 1,905,600 13,914,308 7.3018 6.163 6.163 6.171 6.087 6.222 2,257,323 6.1641 -1.62%
2020-04-21 0 7.420 7.400 7.420 7.170 7.490 3,386,035 24,755,824 7.3112 6.264 6.247 6.264 6.053 6.323 4,011,006 6.1720 -1.33%
2020-04-20 0 7.520 7.520 7.530 7.400 7.550 2,285,350 17,100,767 7.4828 6.348 6.348 6.357 6.247 6.374 2,707,164 6.3169 0.13%
2020-04-17 0 7.510 7.500 7.510 7.320 7.590 3,747,473 28,085,632 7.4946 6.340 6.331 6.340 6.179 6.407 4,439,156 6.3268 0.94%
2020-04-16 0 7.440 7.400 7.440 7.250 7.470 2,371,420 17,567,208 7.4079 6.281 6.247 6.281 6.120 6.306 2,809,120 6.2536 1.50%
2020-04-15 0 7.330 7.320 7.330 7.310 7.700 2,507,240 18,634,780 7.4324 6.188 6.179 6.188 6.171 6.500 2,970,009 6.2743 -3.43%
2020-04-14 0 7.590 7.570 7.590 7.400 7.700 5,509,157 41,858,866 7.5981 6.407 6.390 6.407 6.247 6.500 6,526,000 6.4142 3.83%
2020-04-09 0 7.310 7.310 7.330 7.190 7.680 4,106,378 30,163,794 7.3456 6.171 6.171 6.188 6.070 6.483 4,864,305 6.2010 -1.22%
2020-04-08 0 7.400 7.400 7.410 7.100 7.480 6,540,682 48,088,729 7.3522 6.247 6.247 6.255 5.994 6.315 7,747,916 6.2067 4.08%
2020-04-07 0 7.110 7.090 7.110 6.740 7.300 7,748,000 54,677,425 7.0570 6.002 5.985 6.002 5.690 6.163 9,178,073 5.9574 5.96%
2020-04-06 0 6.710 6.710 6.720 6.410 6.800 1,624,203 10,798,198 6.6483 5.664 5.664 5.673 5.411 5.740 1,923,987 5.6124 1.51%
2020-04-03 0 6.610 6.570 6.610 6.510 6.810 1,959,580 12,897,441 6.5817 5.580 5.546 5.580 5.496 5.749 2,321,266 5.5562 -1.34%
2020-04-02 0 6.700 6.690 6.700 6.500 6.990 2,156,898 14,338,546 6.6478 5.656 5.648 5.656 5.487 5.901 2,555,003 5.6119 -0.89%
2020-04-01 0 6.760 6.730 6.760 6.560 7.200 8,942,905 60,628,830 6.7795 5.707 5.681 5.707 5.538 6.078 10,593,525 5.7232 0.15%
2020-03-31 0 6.750 6.740 6.750 6.560 6.790 3,029,260 20,245,172 6.6832 5.698 5.690 5.698 5.538 5.732 3,588,380 5.6419 3.53%
2020-03-30 0 6.520 6.520 6.530 6.500 6.790 2,582,468 16,862,404 6.5296 5.504 5.504 5.513 5.487 5.732 3,059,122 5.5122 -2.83%
2020-03-27 0 6.710 6.650 6.710 6.600 6.910 4,926,944 33,018,805 6.7017 5.664 5.614 5.664 5.572 5.833 5,836,326 5.6575 -1.18%
2020-03-26 0 6.790 6.670 6.790 6.640 6.900 2,635,070 17,873,098 6.7828 5.732 5.631 5.732 5.605 5.825 3,121,433 5.7259 0.89%
2020-03-25 0 6.730 6.720 6.730 6.440 6.810 4,619,689 30,719,451 6.6497 5.681 5.673 5.681 5.437 5.749 5,472,360 5.6136 6.66%
2020-03-24 0 6.310 6.300 6.310 6.140 6.400 4,116,073 25,713,175 6.2470 5.327 5.318 5.327 5.183 5.403 4,875,790 5.2736 4.30%
2020-03-23 0 6.050 6.050 6.060 6.040 6.300 4,972,697 30,610,287 6.1557 5.107 5.107 5.116 5.099 5.318 5,890,523 5.1965 -6.35%
2020-03-20 0 6.460 6.450 6.460 6.080 6.470 11,197,089 70,609,773 6.3061 5.453 5.445 5.453 5.133 5.462 13,263,771 5.3235 5.56%
2020-03-19 0 6.120 6.080 6.120 5.550 6.120 15,565,151 89,751,406 5.7662 5.166 5.133 5.166 4.685 5.166 18,438,060 4.8677 2.51%
2020-03-18 0 5.970 5.950 5.970 5.930 6.420 8,976,776 55,030,376 6.1303 5.040 5.023 5.040 5.006 5.420 10,633,648 5.1751 -6.28%
2020-03-17 0 6.370 6.310 6.370 6.010 6.390 10,214,639 63,401,382 6.2069 5.377 5.327 5.377 5.074 5.394 12,099,987 5.2398 0.00%
2020-03-16 0 6.370 6.360 6.370 6.310 7.010 4,672,251 30,437,373 6.5145 5.377 5.369 5.377 5.327 5.918 5,534,623 5.4994 -8.87%
2020-03-13 0 6.990 6.980 6.990 6.370 7.050 9,960,021 67,938,976 6.8212 5.901 5.892 5.901 5.377 5.952 11,798,374 5.7583 0.14%
2020-03-12 0 6.980 6.970 6.980 6.960 7.300 6,032,445 42,414,078 7.0310 5.892 5.884 5.892 5.876 6.163 7,145,872 5.9355 -4.90%
2020-03-11 0 7.340 7.340 7.350 7.280 7.650 6,906,920 51,250,386 7.4202 6.196 6.196 6.205 6.146 6.458 8,181,752 6.2640 1.24%
2020-03-10 0 7.250 7.250 7.260 7.050 7.540 13,191,462 95,561,981 7.2442 6.120 6.120 6.129 5.952 6.365 15,626,252 6.1155 -0.14%
2020-03-09 0 7.260 7.260 7.280 7.200 7.550 8,461,812 62,365,524 7.3702 6.129 6.129 6.146 6.078 6.374 10,023,635 6.2218 -5.59%
2020-03-06 0 7.690 7.690 7.710 7.670 7.880 2,372,522 18,307,489 7.7165 6.492 6.492 6.509 6.475 6.652 2,810,426 6.5141 -3.39%
2020-03-05 0 7.960 7.950 7.960 7.730 7.970 3,622,864 28,641,597 7.9058 6.720 6.711 6.720 6.526 6.728 4,291,547 6.6740 2.84%
2020-03-04 0 7.740 7.740 7.770 7.680 7.840 2,821,253 21,837,452 7.7403 6.534 6.534 6.559 6.483 6.618 3,341,981 6.5343 0.26%
2020-03-03 0 7.720 7.720 7.730 7.600 8.100 9,008,251 69,843,873 7.7533 6.517 6.517 6.526 6.416 6.838 10,670,932 6.5452 -2.53%
2020-03-02 0 7.920 7.920 7.930 7.680 7.980 6,246,459 49,223,275 7.8802 6.686 6.686 6.694 6.483 6.737 7,399,388 6.6523 2.33%
2020-02-28 0 7.740 7.740 7.760 7.670 8.110 6,806,697 53,262,557 7.8250 6.534 6.534 6.551 6.475 6.846 8,063,031 6.6058 -5.26%
2020-02-27 0 8.170 8.170 8.200 8.130 8.220 2,688,930 21,949,777 8.1630 6.897 6.897 6.922 6.863 6.939 3,185,234 6.8911 -0.37%
2020-02-26 0 8.200 8.200 8.220 8.160 8.330 2,831,471 23,356,107 8.2488 6.922 6.922 6.939 6.889 7.032 3,354,085 6.9635 -0.61%
2020-02-25 0 8.250 8.240 8.250 8.140 8.410 8,177,908 67,310,317 8.2308 6.965 6.956 6.965 6.872 7.100 9,687,330 6.9483 -2.02%
2020-02-24 0 8.420 8.410 8.420 8.380 8.800 4,772,973 40,331,260 8.4499 7.108 7.100 7.108 7.074 7.429 5,653,936 7.1333 -3.44%
2020-02-21 0 8.720 8.710 8.720 8.640 8.950 5,226,862 45,585,054 8.7213 7.361 7.353 7.361 7.294 7.555 6,191,600 7.3624 -0.57%
2020-02-20 0 8.770 8.760 8.770 8.680 8.870 5,861,282 51,511,505 8.7884 7.404 7.395 7.404 7.328 7.488 6,943,117 7.4191 1.27%
2020-02-19 0 8.660 8.640 8.660 8.600 8.750 4,076,316 35,377,817 8.6789 7.311 7.294 7.311 7.260 7.387 4,828,695 7.3266 -0.23%
2020-02-18 0 8.680 8.650 8.680 8.600 8.880 4,339,472 37,802,337 8.7113 7.328 7.302 7.328 7.260 7.496 5,140,422 7.3539 -2.03%
2020-02-17 0 8.860 8.860 8.870 8.610 8.860 5,024,460 44,019,090 8.7610 7.479 7.479 7.488 7.268 7.479 5,951,840 7.3959 2.19%
2020-02-14 0 8.670 8.650 8.670 8.540 8.770 2,374,000 20,452,629 8.6153 7.319 7.302 7.319 7.209 7.404 2,812,177 7.2729 0.46%
2020-02-13 0 8.630 8.600 8.630 8.500 8.710 3,737,392 32,275,439 8.6358 7.285 7.260 7.285 7.176 7.353 4,427,214 7.2902 1.89%
2020-02-12 0 8.470 8.460 8.470 8.340 8.640 5,372,302 45,681,376 8.5031 7.150 7.142 7.150 7.041 7.294 6,363,885 7.1782 1.07%
2020-02-11 0 8.380 8.370 8.380 8.330 8.600 3,533,486 29,714,511 8.4094 7.074 7.066 7.074 7.032 7.260 4,185,673 7.0991 -1.18%
2020-02-10 0 8.480 8.480 8.490 8.260 8.530 3,141,396 26,544,562 8.4499 7.159 7.159 7.167 6.973 7.201 3,721,213 7.1333 -0.12%
2020-02-07 0 8.490 8.480 8.490 8.320 8.800 3,294,207 27,829,309 8.4480 7.167 7.159 7.167 7.024 7.429 3,902,229 7.1316 -2.30%
2020-02-06 0 8.690 8.680 8.690 8.440 8.760 5,569,820 48,057,433 8.6282 7.336 7.328 7.336 7.125 7.395 6,597,859 7.2838 2.36%
2020-02-05 0 8.490 8.480 8.490 8.300 8.540 6,138,488 51,906,232 8.4559 7.167 7.159 7.167 7.007 7.209 7,271,488 7.1383 2.17%
2020-02-04 0 8.310 8.300 8.310 8.070 8.310 6,559,024 53,651,878 8.1799 7.015 7.007 7.015 6.813 7.015 7,769,644 6.9053 2.72%
2020-02-03 0 8.090 8.070 8.090 7.980 8.420 6,518,107 52,663,105 8.0795 6.829 6.813 6.829 6.737 7.108 7,721,175 6.8206 -1.70%
2020-01-31 0 8.230 8.230 8.240 8.120 8.800 2,993,809 24,676,150 8.2424 6.948 6.948 6.956 6.855 7.429 3,546,386 6.9581 0.37%
2020-01-30 0 8.200 8.200 8.210 8.120 8.770 4,284,744 35,581,357 8.3042 6.922 6.922 6.931 6.855 7.404 5,075,593 7.0103 -6.71%
2020-01-29 0 8.790 8.780 8.790 8.480 8.790 4,606,526 39,782,054 8.6360 7.420 7.412 7.420 7.159 7.420 5,456,767 7.2904 -0.34%
2020-01-24 0 8.820 8.810 8.820 8.670 8.820 1,594,238 13,955,092 8.7535 7.446 7.437 7.446 7.319 7.446 1,888,492 7.3895 0.80%
2020-01-23 0 8.750 8.720 8.750 8.590 9.400 3,417,018 29,889,493 8.7472 7.387 7.361 7.387 7.252 7.935 4,047,708 7.3843 -2.23%
2020-01-22 0 8.950 8.940 8.950 8.870 9.030 1,763,487 15,750,849 8.9317 7.555 7.547 7.555 7.488 7.623 2,088,979 7.5400 -0.89%
2020-01-21 0 9.030 9.020 9.030 8.840 9.190 5,430,390 48,823,301 8.9908 7.623 7.615 7.623 7.463 7.758 6,432,694 7.5899 -1.63%
2020-01-20 0 9.180 9.170 9.180 9.160 9.400 2,878,374 26,544,449 9.2220 7.750 7.741 7.750 7.733 7.935 3,409,645 7.7851 -1.92%
2020-01-17 0 9.360 9.330 9.360 9.190 9.550 6,342,242 59,032,164 9.3078 7.902 7.876 7.902 7.758 8.062 7,512,850 7.8575 -0.85%
2020-01-16 0 9.440 9.430 9.440 9.200 9.450 4,938,299 46,464,314 9.4090 7.969 7.961 7.969 7.767 7.978 5,849,776 7.9429 0.64%
2020-01-15 0 9.380 9.370 9.380 9.200 9.400 3,407,216 31,684,746 9.2993 7.918 7.910 7.918 7.767 7.935 4,036,097 7.8503 0.21%
2020-01-14 0 9.360 9.330 9.360 9.130 9.390 3,799,724 35,488,077 9.3396 7.902 7.876 7.902 7.707 7.927 4,501,051 7.8844 1.08%
2020-01-13 0 9.260 9.240 9.260 9.060 9.290 6,467,549 59,296,465 9.1683 7.817 7.800 7.817 7.648 7.842 7,661,285 7.7398 1.20%
2020-01-10 0 9.150 9.150 9.160 9.100 9.520 4,744,645 43,701,682 9.2107 7.724 7.724 7.733 7.682 8.037 5,620,379 7.7756 -2.45%
2020-01-09 0 9.380 9.360 9.380 9.260 9.510 3,264,611 30,599,399 9.3731 7.918 7.902 7.918 7.817 8.028 3,867,171 7.9126 1.85%
2020-01-08 0 9.210 9.190 9.210 9.090 9.380 3,641,664 33,490,918 9.1966 7.775 7.758 7.775 7.674 7.918 4,313,817 7.7636 -1.60%
2020-01-07 0 9.360 9.330 9.360 9.270 9.460 2,635,835 24,711,670 9.3753 7.902 7.876 7.902 7.826 7.986 3,122,339 7.9145 -0.21%
2020-01-06 0 9.380 9.360 9.380 9.090 9.550 6,750,256 63,477,271 9.4037 7.918 7.902 7.918 7.674 8.062 7,996,172 7.9385 2.07%
2020-01-03 0 9.190 9.170 9.190 9.100 9.450 6,471,184 59,954,588 9.2649 7.758 7.741 7.758 7.682 7.978 7,665,591 7.8213 -0.97%
2020-01-02 0 9.280 9.280 9.290 9.050 9.350 10,963,228 101,707,469 9.2771 7.834 7.834 7.842 7.640 7.893 12,986,746 7.8316 2.54%
2019-12-31 0 9.050 9.020 9.050 8.730 9.200 7,481,481 67,638,831 9.0408 7.640 7.615 7.640 7.370 7.767 8,862,362 7.6321 1.91%
2019-12-30 0 8.880 8.830 8.880 8.560 8.900 4,227,272 37,185,516 8.7966 7.496 7.454 7.496 7.226 7.513 5,007,513 7.4259 2.54%
2019-12-27 0 8.660 8.640 8.660 8.500 8.700 3,109,732 26,789,843 8.6148 7.311 7.294 7.311 7.176 7.344 3,683,705 7.2725 1.41%
2019-12-24 0 8.540 8.540 8.560 8.480 8.700 2,700,570 23,091,055 8.5504 7.209 7.209 7.226 7.159 7.344 3,199,023 7.2182 -1.73%
2019-12-23 0 8.690 8.680 8.690 8.640 8.870 2,403,034 20,898,516 8.6967 7.336 7.328 7.336 7.294 7.488 2,846,570 7.3416 -1.25%
2019-12-20 0 8.800 8.750 8.800 8.720 8.950 5,373,033 47,306,201 8.8044 7.429 7.387 7.429 7.361 7.555 6,364,751 7.4325 1.62%
2019-12-19 0 8.660 8.660 8.670 8.600 8.930 8,153,642 70,632,259 8.6627 7.311 7.311 7.319 7.260 7.539 9,658,585 7.3129 -2.48%
2019-12-18 0 8.880 8.860 8.880 8.760 9.140 4,594,388 40,833,363 8.8877 7.496 7.479 7.496 7.395 7.716 5,442,389 7.5028 -1.77%
2019-12-17 0 9.040 9.040 9.050 8.860 9.100 6,394,260 57,542,707 8.9991 7.631 7.631 7.640 7.479 7.682 7,574,469 7.5969 1.01%
2019-12-16 0 8.950 8.940 8.950 8.580 8.990 5,373,994 47,877,448 8.9091 7.555 7.547 7.555 7.243 7.589 6,365,889 7.5209 3.35%
2019-12-13 0 8.660 8.650 8.660 8.570 8.680 5,337,033 46,113,612 8.6403 7.311 7.302 7.311 7.235 7.328 6,322,106 7.2940 2.49%
2019-12-12 0 8.450 8.440 8.450 8.400 8.560 1,915,234 16,216,471 8.4671 7.133 7.125 7.133 7.091 7.226 2,268,735 7.1478 0.72%
2019-12-11 0 8.390 8.380 8.390 8.280 8.590 8,099,940 68,042,935 8.4004 7.083 7.074 7.083 6.990 7.252 9,594,971 7.0915 -1.53%
2019-12-10 0 8.520 8.510 8.520 8.450 8.760 5,171,172 44,249,635 8.5570 7.192 7.184 7.192 7.133 7.395 6,125,632 7.2237 -1.27%
2019-12-09 0 8.630 8.620 8.630 8.500 8.980 5,564,557 48,619,645 8.7374 7.285 7.277 7.285 7.176 7.581 6,591,625 7.3760 2.74%
2019-12-06 0 8.400 8.400 8.410 8.300 8.590 4,041,184 34,181,819 8.4584 7.091 7.091 7.100 7.007 7.252 4,787,078 7.1404 -0.59%
2019-12-05 0 8.450 8.440 8.450 8.320 8.650 5,577,861 47,316,332 8.4829 7.133 7.125 7.133 7.024 7.302 6,607,384 7.1611 1.32%
2019-12-04 0 8.340 8.330 8.340 8.260 8.690 4,325,510 36,203,871 8.3699 7.041 7.032 7.041 6.973 7.336 5,123,883 7.0657 -2.00%
2019-12-03 0 8.510 8.500 8.510 8.470 8.750 4,121,284 35,166,917 8.5330 7.184 7.176 7.184 7.150 7.387 4,881,962 7.2034 -1.85%
2019-12-02 0 8.670 8.650 8.670 8.580 8.970 5,771,721 50,442,936 8.7397 7.319 7.302 7.319 7.243 7.572 6,837,026 7.3779 -0.46%
2019-11-29 0 8.710 8.700 8.710 8.450 8.800 6,358,175 54,833,687 8.6241 7.353 7.344 7.353 7.133 7.429 7,531,723 7.2804 0.46%
2019-11-28 0 8.670 8.660 8.670 8.590 9.050 7,996,600 69,728,998 8.7198 7.319 7.311 7.319 7.252 7.640 9,472,558 7.3612 -3.88%
2019-11-27 0 9.020 9.010 9.020 8.900 9.020 3,311,375 29,728,038 8.9776 7.615 7.606 7.615 7.513 7.615 3,922,566 7.5787 0.45%
2019-11-26 0 8.980 8.960 8.980 8.880 9.180 4,881,578 43,902,610 8.9935 7.581 7.564 7.581 7.496 7.750 5,782,586 7.5922 -0.44%
2019-11-25 0 9.020 9.000 9.020 8.890 9.060 3,602,741 32,239,404 8.9486 7.615 7.598 7.615 7.505 7.648 4,267,710 7.5543 0.56%
2019-11-22 0 8.970 8.940 8.970 8.850 9.010 3,971,600 35,450,353 8.9260 7.572 7.547 7.572 7.471 7.606 4,704,651 7.5352 0.00%
2019-11-21 0 8.970 8.950 8.970 8.820 9.110 4,751,208 42,572,610 8.9604 7.572 7.555 7.572 7.446 7.691 5,628,153 7.5642 -0.22%
2019-11-20 0 8.990 8.960 8.990 8.920 9.270 6,946,136 62,487,711 8.9960 7.589 7.564 7.589 7.530 7.826 8,228,206 7.5943 -2.28%
2019-11-19 0 9.200 9.200 9.210 9.080 9.210 3,342,904 30,538,052 9.1352 7.767 7.767 7.775 7.665 7.775 3,959,914 7.7118 0.55%
2019-11-18 0 9.150 9.130 9.150 9.060 9.200 1,314,016 11,977,680 9.1153 7.724 7.707 7.724 7.648 7.767 1,556,548 7.6950 0.44%
2019-11-15 0 9.110 9.110 9.120 9.050 9.240 2,691,463 24,520,103 9.1103 7.691 7.691 7.699 7.640 7.800 3,188,235 7.6908 -1.83%
2019-11-14 0 9.280 9.250 9.280 9.130 9.320 1,863,000 17,236,294 9.2519 7.834 7.809 7.834 7.707 7.868 2,206,860 7.8103 0.11%
2019-11-13 0 9.270 9.250 9.270 9.040 9.300 3,801,800 34,944,431 9.1915 7.826 7.809 7.826 7.631 7.851 4,503,510 7.7594 -0.64%
2019-11-12 0 9.330 9.320 9.330 9.180 9.500 2,209,279 20,526,895 9.2912 7.876 7.868 7.876 7.750 8.020 2,617,053 7.8435 -0.32%
2019-11-11 0 9.360 9.340 9.360 9.210 9.600 2,123,600 19,817,194 9.3319 7.902 7.885 7.902 7.775 8.104 2,515,560 7.8778 -2.70%
2019-11-08 0 9.620 9.610 9.620 9.430 9.690 2,582,629 24,730,810 9.5758 8.121 8.113 8.121 7.961 8.180 3,059,313 8.0838 0.42%
2019-11-07 0 9.580 9.570 9.580 9.390 9.730 4,709,113 44,819,360 9.5176 8.087 8.079 8.087 7.927 8.214 5,578,289 8.0346 -1.94%
2019-11-06 0 9.770 9.760 9.770 9.640 9.990 2,486,740 24,223,326 9.7410 8.248 8.239 8.248 8.138 8.433 2,945,725 8.2232 0.41%
2019-11-05 0 9.730 9.720 9.730 9.510 9.820 5,019,331 48,817,835 9.7260 8.214 8.205 8.214 8.028 8.290 5,945,765 8.2105 1.67%
2019-11-04 0 9.570 9.530 9.570 9.370 9.690 3,986,974 38,068,840 9.5483 8.079 8.045 8.079 7.910 8.180 4,722,862 8.0605 2.57%
2019-11-01 0 9.330 9.330 9.340 9.200 9.560 3,880,909 36,493,513 9.4033 7.876 7.876 7.885 7.767 8.070 4,597,221 7.9382 -0.43%
2019-10-31 0 9.370 9.370 9.390 9.280 9.530 4,484,340 42,093,836 9.3869 7.910 7.910 7.927 7.834 8.045 5,312,029 7.9242 -1.26%
2019-10-30 0 9.490 9.470 9.490 9.400 9.800 4,566,553 43,244,005 9.4697 8.011 7.994 8.011 7.935 8.273 5,409,416 7.9942 -2.37%
2019-10-29 0 9.720 9.710 9.720 9.450 9.890 8,029,276 77,347,761 9.6332 8.205 8.197 8.205 7.978 8.349 9,511,265 8.1322 0.73%
2019-10-28 0 9.650 9.650 9.660 9.310 9.880 16,535,110 159,668,489 9.6563 8.146 8.146 8.155 7.859 8.341 19,587,047 8.1517 6.16%
2019-10-25 0 9.090 9.080 9.090 8.860 9.090 3,222,400 29,014,910 9.0041 7.674 7.665 7.674 7.479 7.674 3,817,169 7.6012 1.11%
2019-10-24 0 8.990 8.970 8.990 8.850 9.070 3,120,586 27,996,399 8.9715 7.589 7.572 7.589 7.471 7.657 3,696,562 7.5736 0.45%
2019-10-23 0 8.950 8.940 8.950 8.860 9.060 2,863,260 25,542,054 8.9206 7.555 7.547 7.555 7.479 7.648 3,391,741 7.5307 -1.43%
2019-10-22 0 9.080 9.070 9.080 8.920 9.140 2,154,281 19,428,994 9.0188 7.665 7.657 7.665 7.530 7.716 2,551,903 7.6135 0.22%
2019-10-21 0 9.060 9.050 9.060 8.890 9.210 3,319,000 29,796,514 8.9776 7.648 7.640 7.648 7.505 7.775 3,931,598 7.5787 -2.05%
2019-10-18 0 9.250 9.230 9.250 9.120 9.460 4,227,230 39,080,330 9.2449 7.809 7.792 7.809 7.699 7.986 5,007,463 7.8044 -0.64%
2019-10-17 0 9.310 9.300 9.310 9.260 9.440 1,076,400 10,019,300 9.3082 7.859 7.851 7.859 7.817 7.969 1,275,075 7.8578 -0.53%
2019-10-16 0 9.360 9.340 9.360 9.220 9.490 4,286,360 40,115,196 9.3588 7.902 7.885 7.902 7.783 8.011 5,077,507 7.9006 -0.11%
2019-10-15 0 9.370 9.350 9.370 9.220 9.600 3,617,192 33,798,129 9.3437 7.910 7.893 7.910 7.783 8.104 4,284,829 7.8879 -1.68%
2019-10-14 0 9.530 9.500 9.530 9.350 9.750 5,328,800 51,122,378 9.5936 8.045 8.020 8.045 7.893 8.231 6,312,353 8.0988 2.92%
2019-10-11 0 9.260 9.260 9.280 9.120 9.460 3,891,239 35,989,497 9.2489 7.817 7.817 7.834 7.699 7.986 4,609,457 7.8078 -1.28%
2019-10-10 0 9.380 9.340 9.380 9.140 9.450 4,028,824 37,683,741 9.3535 7.918 7.885 7.918 7.716 7.978 4,772,437 7.8961 1.85%
2019-10-09 0 9.210 9.210 9.220 9.100 9.350 2,553,200 23,452,302 9.1855 7.775 7.775 7.783 7.682 7.893 3,024,452 7.7542 -0.54%
2019-10-08 0 9.260 9.260 9.270 9.210 9.630 6,950,665 65,491,965 9.4224 7.817 7.817 7.826 7.775 8.130 8,233,571 7.9543 -2.53%
2019-10-04 0 9.500 9.480 9.500 9.260 9.500 3,069,867 28,904,882 9.4157 8.020 8.003 8.020 7.817 8.020 3,636,482 7.9486 2.37%
2019-10-03 0 9.280 9.280 9.290 9.140 9.440 2,293,352 21,328,667 9.3002 7.834 7.834 7.842 7.716 7.969 2,716,643 7.8511 0.22%
2019-10-02 0 9.260 9.250 9.260 9.120 9.370 2,515,269 23,344,194 9.2810 7.817 7.809 7.817 7.699 7.910 2,979,520 7.8349 -0.22%
2019-09-30 0 9.280 9.270 9.280 9.060 9.300 2,384,990 21,937,433 9.1981 7.834 7.826 7.834 7.648 7.851 2,825,195 7.7649 -0.32%
2019-09-27 0 9.310 9.300 9.310 9.250 9.440 1,660,989 15,456,657 9.3057 7.859 7.851 7.859 7.809 7.969 1,967,563 7.8557 -0.43%
2019-09-26 0 9.350 9.350 9.360 9.110 9.510 4,443,772 41,066,878 9.2414 7.893 7.893 7.902 7.691 8.028 5,263,973 7.8015 -0.64%
2019-09-25 0 9.410 9.400 9.410 9.220 9.670 3,513,737 32,876,730 9.3566 7.944 7.935 7.944 7.783 8.163 4,162,279 7.8987 -0.63%
2019-09-24 0 9.470 9.420 9.470 9.390 9.760 3,728,200 35,451,236 9.5089 7.994 7.952 7.994 7.927 8.239 4,416,326 8.0273 -1.46%
2019-09-23 0 9.610 9.600 9.610 9.510 9.740 4,317,588 41,414,170 9.5920 8.113 8.104 8.113 8.028 8.222 5,114,499 8.0974 -1.94%
2019-09-20 0 9.800 9.790 9.800 9.680 9.890 3,915,535 38,183,583 9.7518 8.273 8.265 8.273 8.172 8.349 4,638,238 8.2323 0.00%
2019-09-19 0 9.800 9.780 9.800 9.640 9.820 2,237,907 21,813,486 9.7473 8.273 8.256 8.273 8.138 8.290 2,650,965 8.2285 0.31%
2019-09-18 0 9.770 9.750 9.770 9.580 9.820 3,066,739 29,747,893 9.7002 8.248 8.231 8.248 8.087 8.290 3,632,777 8.1887 -0.71%
2019-09-17 0 9.840 9.800 9.840 9.620 10.00 4,531,248 44,159,164 9.7455 8.307 8.273 8.307 8.121 8.442 5,367,595 8.2270 -1.40%
2019-09-16 0 9.980 9.970 9.980 9.700 10.22 6,800,229 67,326,191 9.9006 8.425 8.417 8.425 8.189 8.628 8,055,369 8.3579 -3.67%
2019-09-13 0 10.36 10.32 10.36 9.680 10.50 4,420,970 45,465,177 10.284 8.746 8.712 8.746 8.172 8.864 5,236,962 8.6816 5.39%
2019-09-12 0 9.830 9.810 9.830 9.720 10.06 2,040,109 20,152,386 9.8781 8.298 8.281 8.298 8.205 8.493 2,416,658 8.3389 -0.30%
2019-09-11 0 9.860 9.850 9.860 9.750 10.10 2,389,591 23,509,935 9.8385 8.324 8.315 8.324 8.231 8.526 2,830,645 8.3055 -1.79%
2019-09-10 0 10.04 10.02 10.04 9.820 10.14 4,846,415 48,667,957 10.042 8.476 8.459 8.476 8.290 8.560 5,740,933 8.4774 0.50%
2019-09-09 0 9.990 9.970 9.990 9.800 10.02 4,684,451 46,598,740 9.9475 8.433 8.417 8.433 8.273 8.459 5,549,075 8.3976 1.94%
2019-09-06 0 9.800 9.790 9.800 9.630 9.960 2,539,869 24,879,515 9.7956 8.273 8.265 8.273 8.130 8.408 3,008,661 8.2693 -0.91%
2019-09-05 0 9.890 9.870 9.890 9.590 10.04 7,143,015 70,699,484 9.8977 8.349 8.332 8.349 8.096 8.476 8,461,424 8.3555 1.75%
2019-09-04 0 9.720 9.710 9.720 9.530 9.880 8,118,505 78,850,463 9.7124 8.205 8.197 8.205 8.045 8.341 9,616,963 8.1991 0.52%
2019-09-03 0 9.670 9.610 9.670 9.340 9.690 5,079,568 48,640,997 9.5758 8.163 8.113 8.163 7.885 8.180 6,017,120 8.0838 0.83%
2019-09-02 0 9.590 9.590 9.600 9.160 9.600 6,237,469 59,391,990 9.5218 8.096 8.096 8.104 7.733 8.104 7,388,738 8.0382 3.90%
2019-08-30 0 9.230 9.220 9.230 9.100 9.550 5,035,442 47,191,669 9.3719 7.792 7.783 7.792 7.682 8.062 5,964,849 7.9116 0.00%
2019-08-29 0 9.230 9.200 9.230 8.930 9.280 3,870,601 35,287,929 9.1169 7.792 7.767 7.792 7.539 7.834 4,585,010 7.6964 0.65%
2019-08-28 0 9.170 9.170 9.180 9.170 9.360 5,658,078 52,370,359 9.2559 7.741 7.741 7.750 7.741 7.902 6,702,407 7.8137 -1.29%
2019-08-27 0 9.290 9.290 9.300 8.480 9.610 25,314,141 231,237,819 9.1347 7.842 7.842 7.851 7.159 8.113 29,986,452 7.7114 10.07%
2019-08-26 0 8.440 8.440 8.460 7.930 8.580 11,116,160 92,303,043 8.3035 7.125 7.125 7.142 6.694 7.243 13,167,905 7.0097 -1.17%
2019-08-23 0 8.540 8.520 8.540 8.330 8.570 2,595,815 22,039,681 8.4905 7.209 7.192 7.209 7.032 7.235 3,074,933 7.1675 0.35%
2019-08-22 0 8.510 8.500 8.510 8.360 8.780 5,026,074 43,020,238 8.5594 7.184 7.176 7.184 7.057 7.412 5,953,752 7.2257 0.24%
2019-08-21 0 8.490 8.480 8.490 8.310 8.550 2,179,727 18,486,251 8.4810 7.167 7.159 7.167 7.015 7.218 2,582,046 7.1595 1.43%
2019-08-20 0 8.370 8.360 8.370 8.270 8.660 2,681,097 22,750,493 8.4855 7.066 7.057 7.066 6.981 7.311 3,175,956 7.1634 -0.48%
2019-08-19 0 8.410 8.410 8.440 8.250 8.550 3,150,276 26,593,783 8.4417 7.100 7.100 7.125 6.965 7.218 3,731,732 7.1264 2.06%
2019-08-16 0 8.240 8.220 8.240 7.830 8.360 3,455,806 28,430,290 8.2268 6.956 6.939 6.956 6.610 7.057 4,093,655 6.9450 1.23%
2019-08-15 0 8.140 8.140 8.150 7.950 8.160 3,605,112 28,956,714 8.0321 6.872 6.872 6.880 6.711 6.889 4,270,519 6.7806 -0.61%
2019-08-14 0 8.190 8.190 8.220 8.170 8.440 1,364,236 11,299,111 8.2824 6.914 6.914 6.939 6.897 7.125 1,616,037 6.9919 0.74%
2019-08-13 0 8.130 8.130 8.140 8.090 8.360 3,420,400 27,886,164 8.1529 6.863 6.863 6.872 6.829 7.057 4,051,714 6.8826 -3.21%
2019-08-12 0 8.400 8.400 8.460 8.310 8.500 1,469,400 12,407,504 8.4439 7.091 7.091 7.142 7.015 7.176 1,740,612 7.1282 0.12%
2019-08-09 0 8.390 8.390 8.420 8.390 8.490 2,387,200 20,109,768 8.4240 7.083 7.083 7.108 7.083 7.167 2,827,813 7.1114 -0.12%
2019-08-08 0 8.400 8.380 8.400 8.200 8.430 2,370,600 19,789,471 8.3479 7.091 7.074 7.091 6.922 7.116 2,808,149 7.0472 2.94%
2019-08-07 0 8.160 8.160 8.180 8.020 8.260 1,578,258 12,881,033 8.1616 6.889 6.889 6.905 6.770 6.973 1,869,562 6.8899 0.49%
2019-08-06 0 8.120 8.120 8.140 7.880 8.290 8,261,081 67,115,393 8.1243 6.855 6.855 6.872 6.652 6.998 9,785,855 6.8584 -2.05%
2019-08-05 0 8.290 8.290 8.320 8.240 8.540 3,257,029 27,175,602 8.3437 6.998 6.998 7.024 6.956 7.209 3,858,189 7.0436 -1.89%
2019-08-02 0 8.450 8.450 8.480 8.420 8.690 4,257,901 36,145,375 8.4890 7.133 7.133 7.159 7.108 7.336 5,043,795 7.1663 -2.87%
2019-08-01 0 8.700 8.690 8.700 8.610 8.780 3,080,200 26,764,162 8.6891 7.344 7.336 7.344 7.268 7.412 3,648,722 7.3352 -1.25%
2019-07-31 0 8.810 8.810 8.840 8.650 9.040 2,131,681 18,743,873 8.7930 7.437 7.437 7.463 7.302 7.631 2,525,132 7.4229 -1.78%
2019-07-30 0 8.970 8.950 8.970 8.850 9.000 5,132,400 45,690,884 8.9024 7.572 7.555 7.572 7.471 7.598 6,079,703 7.5153 -0.33%
2019-07-29 0 9.000 8.990 9.000 8.860 9.150 3,553,566 32,000,493 9.0052 7.598 7.589 7.598 7.479 7.724 4,209,459 7.6020 1.01%
2019-07-26 0 8.910 8.900 8.910 8.860 9.090 2,589,447 23,036,292 8.8962 7.522 7.513 7.522 7.479 7.674 3,067,389 7.5101 -1.87%
2019-07-25 0 9.080 9.050 9.080 8.710 9.080 5,150,032 45,877,412 8.9082 7.665 7.640 7.665 7.353 7.665 6,100,590 7.5202 0.89%
2019-07-24 0 9.000 9.000 9.030 8.910 9.240 2,300,976 20,798,352 9.0389 7.598 7.598 7.623 7.522 7.800 2,725,674 7.6305 -1.42%
2019-07-23 0 9.130 9.120 9.130 8.960 9.300 3,594,066 32,633,565 9.0798 7.707 7.699 7.707 7.564 7.851 4,257,434 7.6651 -0.54%
2019-07-22 0 9.180 9.180 9.190 9.050 9.320 2,741,244 25,187,445 9.1883 7.750 7.750 7.758 7.640 7.868 3,247,204 7.7567 -0.65%
2019-07-19 0 9.240 9.240 9.250 8.890 9.250 7,592,332 68,966,716 9.0837 7.800 7.800 7.809 7.505 7.809 8,993,673 7.6684 3.36%
2019-07-18 0 8.940 8.930 8.940 8.850 9.190 5,082,213 45,534,883 8.9597 7.547 7.539 7.547 7.471 7.758 6,020,253 7.5636 -2.93%
2019-07-17 0 9.210 9.190 9.210 9.080 9.340 2,016,195 18,577,446 9.2141 7.775 7.758 7.775 7.665 7.885 2,388,330 7.7784 0.33%
2019-07-16 0 9.180 9.170 9.180 9.060 9.290 2,651,745 24,313,366 9.1688 7.750 7.741 7.750 7.648 7.842 3,141,186 7.7402 0.77%
2019-07-15 0 9.110 9.110 9.120 9.090 9.400 4,823,365 44,228,750 9.1697 7.691 7.691 7.699 7.674 7.935 5,713,629 7.7409 -2.67%
2019-07-12 0 9.360 9.360 9.390 9.250 9.530 3,340,376 31,345,051 9.3837 7.902 7.902 7.927 7.809 8.045 3,956,920 7.9216 0.00%
2019-07-11 0 9.360 9.350 9.360 9.230 9.630 6,068,985 57,035,325 9.3978 7.902 7.893 7.902 7.792 8.130 7,189,157 7.9335 -0.43%
2019-07-10 0 9.400 9.390 9.400 8.620 9.520 21,179,110 196,520,732 9.2790 7.935 7.927 7.935 7.277 8.037 25,088,205 7.8332 8.17%
2019-07-09 0 8.690 8.640 8.690 8.530 8.760 2,035,165 17,552,252 8.6245 7.336 7.294 7.336 7.201 7.395 2,410,802 7.2807 -0.80%
2019-07-08 0 8.760 8.750 8.760 8.500 8.780 3,130,698 27,029,410 8.6337 7.395 7.387 7.395 7.176 7.412 3,708,541 7.2884 -0.68%
2019-07-05 0 8.820 8.790 8.820 8.670 8.840 1,455,709 12,744,771 8.7550 7.446 7.420 7.446 7.319 7.463 1,724,394 7.3909 0.23%
2019-07-04 0 8.800 8.780 8.800 8.670 8.900 1,497,200 13,086,626 8.7407 7.429 7.412 7.429 7.319 7.513 1,773,543 7.3788 -0.56%
2019-07-03 0 8.850 8.840 8.850 8.740 8.970 3,092,062 27,359,520 8.8483 7.471 7.463 7.471 7.378 7.572 3,662,774 7.4696 -1.12%
2019-07-02 0 8.950 8.940 8.950 8.550 8.990 5,132,771 45,736,305 8.9106 7.555 7.547 7.555 7.218 7.589 6,080,143 7.5222 4.80%
2019-06-28 0 8.540 8.530 8.540 8.460 8.740 1,765,964 15,182,971 8.5976 7.209 7.201 7.209 7.142 7.378 2,091,914 7.2579 0.23%
2019-06-27 0 8.520 8.520 8.540 8.450 8.880 2,230,268 19,271,175 8.6407 7.192 7.192 7.209 7.133 7.496 2,641,916 7.2944 0.00%
2019-06-26 0 8.520 8.510 8.520 8.210 8.610 1,789,513 15,205,019 8.4967 7.192 7.184 7.192 6.931 7.268 2,119,809 7.1728 0.35%
2019-06-25 0 8.490 8.480 8.490 8.360 8.650 4,572,744 39,085,879 8.5476 7.167 7.159 7.167 7.057 7.302 5,416,750 7.2157 1.36%
2019-06-24 0 8.660 8.660 8.670 8.450 8.710 5,548,376 47,809,560 8.6169 7.071 7.071 7.079 6.899 7.112 6,795,366 7.0356 0.58%
2019-06-21 0 8.610 8.590 8.610 8.540 8.730 2,678,652 23,117,843 8.6304 7.030 7.014 7.030 6.973 7.128 3,280,676 7.0467 0.47%
2019-06-20 0 8.570 8.540 8.570 8.430 8.650 2,111,832 18,101,248 8.5713 6.997 6.973 6.997 6.883 7.063 2,586,464 6.9985 0.23%
2019-06-19 0 8.550 8.540 8.550 8.280 8.550 3,342,679 28,339,474 8.4781 6.981 6.973 6.981 6.761 6.981 4,093,942 6.9223 4.52%
2019-06-18 0 8.180 8.150 8.180 8.060 8.240 3,020,752 24,551,117 8.1275 6.679 6.654 6.679 6.581 6.728 3,699,662 6.6360 0.99%
2019-06-17 0 8.100 8.090 8.100 8.100 8.320 2,289,368 18,688,664 8.1632 6.614 6.605 6.614 6.614 6.793 2,803,901 6.6652 -1.10%
2019-06-14 0 8.190 8.180 8.190 8.110 8.370 2,235,333 18,273,512 8.1749 6.687 6.679 6.687 6.622 6.834 2,737,721 6.6747 -1.33%
2019-06-13 0 8.300 8.290 8.300 8.190 8.330 2,320,929 19,172,689 8.2608 6.777 6.769 6.777 6.687 6.801 2,842,555 6.7449 -0.36%
2019-06-12 0 8.330 8.300 8.330 8.220 8.550 10,763,941 90,350,687 8.3938 6.801 6.777 6.801 6.712 6.981 13,183,123 6.8535 -2.80%
2019-06-11 0 8.570 8.570 8.580 8.200 8.590 5,746,315 48,753,797 8.4844 6.997 6.997 7.006 6.695 7.014 7,037,792 6.9274 3.75%
2019-06-10 0 8.260 8.260 8.270 8.050 8.290 6,477,016 53,208,736 8.2150 6.744 6.744 6.752 6.573 6.769 7,932,717 6.7075 2.61%
2019-06-06 0 8.050 8.050 8.060 7.920 8.270 4,094,269 32,980,462 8.0553 6.573 6.573 6.581 6.467 6.752 5,014,451 6.5771 -1.59%
2019-06-05 0 8.180 8.150 8.180 8.080 8.340 3,631,753 29,777,660 8.1993 6.679 6.654 6.679 6.597 6.810 4,447,985 6.6946 0.74%
2019-06-04 0 8.120 8.120 8.130 8.080 8.520 4,525,882 37,341,869 8.2507 6.630 6.630 6.638 6.597 6.957 5,543,068 6.7367 -1.46%
2019-06-03 0 8.240 8.210 8.240 8.020 8.370 4,901,580 40,207,109 8.2029 6.728 6.703 6.728 6.548 6.834 6,003,204 6.6976 -0.12%
2019-05-31 0 8.250 8.250 8.260 8.170 8.440 4,877,384 40,621,218 8.3285 6.736 6.736 6.744 6.671 6.891 5,973,570 6.8002 0.98%
2019-05-30 0 8.170 8.170 8.190 8.160 8.290 1,464,308 12,017,502 8.2069 6.671 6.671 6.687 6.663 6.769 1,793,409 6.7009 -0.37%
2019-05-29 0 8.200 8.180 8.200 8.020 8.320 2,895,355 23,750,109 8.2028 6.695 6.679 6.695 6.548 6.793 3,546,082 6.6976 0.00%
2019-05-28 0 8.200 8.190 8.200 8.120 8.570 8,867,511 73,069,456 8.2401 6.695 6.687 6.695 6.630 6.997 10,860,473 6.7280 -2.15%
2019-05-27 0 8.380 8.370 8.380 8.050 8.490 8,156,454 67,840,187 8.3174 6.842 6.834 6.842 6.573 6.932 9,989,607 6.7911 4.10%
2019-05-24 0 8.050 8.050 8.070 7.740 8.110 8,915,600 70,689,209 7.9287 6.573 6.573 6.589 6.320 6.622 10,919,370 6.4737 2.16%
2019-05-23 0 7.880 7.840 7.880 7.690 8.050 4,795,968 37,539,903 7.8274 6.434 6.401 6.434 6.279 6.573 5,873,856 6.3910 -2.60%
2019-05-22 0 8.090 8.080 8.090 7.920 8.150 5,550,842 44,808,170 8.0723 6.605 6.597 6.605 6.467 6.654 6,798,387 6.5910 2.80%
2019-05-21 0 7.870 7.860 7.870 7.710 7.940 2,983,359 23,376,911 7.8358 6.426 6.418 6.426 6.295 6.483 3,653,865 6.3979 1.55%
2019-05-20 0 7.750 7.750 7.770 7.660 8.440 8,387,236 65,582,342 7.8193 6.328 6.328 6.344 6.254 6.891 10,272,257 6.3844 -6.06%
2019-05-17 0 8.250 8.170 8.250 8.150 8.390 4,284,349 35,108,364 8.1946 6.736 6.671 6.736 6.654 6.850 5,247,251 6.6908 -1.55%
2019-05-16 0 8.380 8.380 8.390 8.180 8.420 4,404,975 36,860,379 8.3679 6.842 6.842 6.850 6.679 6.875 5,394,988 6.8323 2.44%
2019-05-15 0 8.180 8.170 8.180 7.960 8.300 3,798,064 31,033,699 8.1709 6.679 6.671 6.679 6.499 6.777 4,651,674 6.6715 2.25%
2019-05-14 0 8.000 8.000 8.010 7.830 8.000 7,111,631 56,146,725 7.8951 6.532 6.532 6.540 6.393 6.532 8,709,961 6.4463 -2.44%
2019-05-10 0 8.200 8.200 8.230 8.080 8.450 4,566,475 37,769,278 8.2710 6.695 6.695 6.720 6.597 6.899 5,592,784 6.7532 1.49%
2019-05-09 0 8.080 8.080 8.120 8.070 8.250 5,825,593 47,418,639 8.1397 6.597 6.597 6.630 6.589 6.736 7,134,888 6.6460 -2.42%
2019-05-08 0 8.280 8.240 8.280 8.020 8.470 5,152,182 42,336,216 8.2171 6.761 6.728 6.761 6.548 6.916 6,310,128 6.7092 0.61%
2019-05-07 0 8.230 8.230 8.250 8.120 8.360 3,812,062 31,214,932 8.1885 6.720 6.720 6.736 6.630 6.826 4,668,818 6.6858 0.37%
2019-05-06 0 8.200 8.200 8.220 7.800 8.460 14,093,713 113,452,056 8.0498 6.695 6.695 6.712 6.369 6.908 17,261,257 6.5726 -6.61%
2019-05-03 0 8.780 8.760 8.780 8.440 8.820 5,425,597 47,172,416 8.6944 7.169 7.152 7.169 6.891 7.201 6,644,993 7.0989 2.69%
2019-05-02 0 8.550 8.550 8.560 8.540 8.890 5,291,067 45,504,312 8.6002 6.981 6.981 6.989 6.973 7.259 6,480,228 7.0220 -0.12%
2019-04-30 0 8.560 8.560 8.570 8.480 8.650 7,290,203 62,486,062 8.5712 6.989 6.989 6.997 6.924 7.063 8,928,667 6.9984 0.94%
2019-04-29 0 8.480 8.480 8.500 8.250 8.540 5,943,860 50,013,838 8.4144 6.924 6.924 6.940 6.736 6.973 7,279,735 6.8703 -0.35%
2019-04-26 0 8.510 8.510 8.520 8.400 8.900 6,341,420 54,188,501 8.5452 6.948 6.948 6.957 6.859 7.267 7,766,646 6.9771 -2.74%
2019-04-25 0 8.750 8.750 8.770 8.730 9.110 5,375,576 47,520,358 8.8400 7.144 7.144 7.161 7.128 7.438 6,583,730 7.2178 -2.99%
2019-04-24 0 9.020 9.000 9.020 8.750 9.200 7,169,600 63,913,391 8.9145 7.365 7.348 7.365 7.144 7.512 8,780,959 7.2786 -1.20%
2019-04-23 0 9.130 9.080 9.130 8.960 9.260 7,422,205 67,630,799 9.1120 7.455 7.414 7.455 7.316 7.561 9,090,336 7.4399 0.55%
2019-04-18 0 9.080 9.070 9.080 8.980 9.580 19,783,496 181,011,258 9.1496 7.414 7.406 7.414 7.332 7.822 24,229,812 7.4706 -5.22%
2019-04-17 0 9.580 9.540 9.580 9.390 9.750 11,144,775 106,528,532 9.5586 7.822 7.789 7.822 7.667 7.961 13,649,549 7.8045 1.59%
2019-04-16 0 9.430 9.340 9.430 9.200 9.460 9,420,666 87,515,026 9.2897 7.700 7.626 7.700 7.512 7.724 11,537,949 7.5850 0.64%
2019-04-15 0 9.370 9.370 9.380 9.350 9.590 14,273,514 134,759,787 9.4412 7.651 7.651 7.659 7.634 7.830 17,481,468 7.7087 -2.40%
2019-04-12 0 9.600 9.580 9.600 9.270 9.770 19,870,100 188,662,819 9.4948 7.838 7.822 7.838 7.569 7.977 24,335,880 7.7525 -1.74%
2019-04-11 0 9.770 9.770 9.780 9.720 10.22 16,908,990 165,337,923 9.7781 7.977 7.977 7.985 7.936 8.345 20,709,264 7.9838 -2.50%
2019-04-10 0 10.02 10.00 10.02 9.960 10.26 14,335,731 143,628,719 10.019 8.181 8.165 8.181 8.132 8.377 17,557,668 8.1804 -2.53%
2019-04-09 0 10.28 10.28 10.30 9.750 10.28 17,395,231 176,580,509 10.151 8.394 8.394 8.410 7.961 8.394 21,304,787 8.2883 5.22%
2019-04-08 0 9.770 9.770 9.780 9.650 10.24 17,656,364 172,592,591 9.7751 7.977 7.977 7.985 7.879 8.361 21,624,609 7.9813 -2.88%
2019-04-04 0 10.06 10.04 10.06 10.00 10.48 13,776,460 140,040,305 10.165 8.214 8.198 8.214 8.165 8.557 16,872,702 8.2998 -4.73%
2019-04-03 0 10.56 10.52 10.56 10.18 10.80 15,294,080 158,522,513 10.365 8.622 8.590 8.622 8.312 8.818 18,731,405 8.4629 -0.94%
2019-04-02 0 10.66 10.64 10.66 10.50 11.30 16,542,047 178,723,420 10.804 8.704 8.687 8.704 8.573 9.226 20,259,851 8.8216 -2.74%
2019-04-01 0 10.96 10.88 10.96 10.70 11.54 14,103,845 154,326,777 10.942 8.949 8.883 8.949 8.736 9.422 17,273,666 8.9342 -3.01%
2019-03-29 0 11.30 11.04 11.30 10.92 11.70 8,943,840 99,931,297 11.173 9.226 9.014 9.226 8.916 9.553 10,953,957 9.1228 0.18%
2019-03-28 0 11.28 11.26 11.28 10.52 11.30 7,596,416 83,889,854 11.043 9.210 9.194 9.210 8.590 9.226 9,303,701 9.0168 5.82%
2019-03-27 0 10.66 10.66 10.68 10.20 10.74 5,823,566 61,762,124 10.606 8.704 8.704 8.720 8.328 8.769 7,132,405 8.6594 2.30%
2019-03-26 0 10.42 10.40 10.42 10.10 11.00 8,943,128 93,179,716 10.419 8.508 8.492 8.508 8.247 8.981 10,953,085 8.5072 -3.13%
2019-03-25 0 11.24 11.20 11.24 10.84 11.30 10,447,120 116,145,978 11.118 8.782 8.751 8.782 8.470 8.829 13,370,581 8.6867 -0.88%
2019-03-22 0 11.34 11.30 11.34 10.90 11.48 8,689,166 96,606,451 11.118 8.861 8.829 8.861 8.517 8.970 11,120,691 8.6871 0.53%
2019-03-21 0 11.28 11.26 11.28 10.86 11.70 13,111,715 146,594,376 11.180 8.814 8.798 8.814 8.485 9.142 16,780,821 8.7358 0.71%
2019-03-20 0 11.20 11.20 11.22 10.00 11.36 32,564,210 360,105,955 11.058 8.751 8.751 8.767 7.814 8.876 41,676,788 8.6404 12.56%
2019-03-19 0 9.950 9.940 9.950 9.610 10.28 14,329,470 141,977,324 9.9081 7.774 7.767 7.774 7.509 8.032 18,339,345 7.7417 -0.90%
2019-03-18 0 10.04 10.04 10.06 9.730 10.20 14,345,992 142,854,436 9.9578 7.845 7.845 7.860 7.603 7.970 18,360,491 7.7805 -3.09%
2019-03-15 0 10.36 10.36 10.38 10.30 10.90 11,275,792 119,672,304 10.613 8.095 8.095 8.110 8.048 8.517 14,431,144 8.2926 -2.08%
2019-03-14 0 10.58 10.54 10.58 10.28 10.78 6,958,460 73,267,237 10.529 8.267 8.235 8.267 8.032 8.423 8,905,675 8.2270 0.76%
2019-03-13 0 10.50 10.50 10.56 10.40 10.80 6,816,878 72,315,851 10.608 8.204 8.204 8.251 8.126 8.439 8,724,473 8.2889 -0.94%
2019-03-12 0 10.60 10.58 10.60 10.36 10.66 10,520,260 110,758,914 10.528 8.282 8.267 8.282 8.095 8.329 13,464,188 8.2262 2.12%
2019-03-11 0 10.38 10.30 10.38 9.520 10.38 16,598,940 166,330,541 10.021 8.110 8.048 8.110 7.438 8.110 21,243,890 7.8296 10.78%
2019-03-08 0 9.370 9.350 9.370 9.200 9.850 10,705,768 101,625,525 9.4926 7.321 7.306 7.321 7.188 7.696 13,701,608 7.4171 -4.78%
2019-03-07 0 9.840 9.820 9.840 9.750 10.36 8,777,097 86,649,716 9.8723 7.688 7.673 7.688 7.618 8.095 11,233,228 7.7137 -3.34%
2019-03-06 0 10.18 10.16 10.18 10.06 10.64 8,983,744 92,463,613 10.292 7.954 7.939 7.954 7.860 8.314 11,497,702 8.0419 -3.42%
2019-03-05 0 10.54 10.50 10.54 9.730 10.66 14,067,380 144,830,985 10.296 8.235 8.204 8.235 7.603 8.329 18,003,913 8.0444 4.77%
2019-03-04 0 10.06 10.02 10.06 9.350 10.10 14,339,960 139,684,731 9.7409 7.860 7.829 7.860 7.306 7.892 18,352,771 7.6111 7.14%
2019-03-01 0 9.390 9.390 9.400 9.010 9.390 5,532,684 51,269,338 9.2666 7.337 7.337 7.345 7.040 7.337 7,080,918 7.2405 4.33%
2019-02-28 0 9.000 9.000 9.010 8.830 9.120 6,053,300 54,271,748 8.9656 7.032 7.032 7.040 6.899 7.126 7,747,220 7.0053 -0.11%
2019-02-27 0 9.010 9.010 9.030 8.800 9.380 6,519,000 58,651,157 8.9970 7.040 7.040 7.056 6.876 7.329 8,343,239 7.0298 -1.85%
2019-02-26 0 9.180 9.180 9.200 9.180 9.940 8,001,567 75,695,392 9.4601 7.173 7.173 7.188 7.173 7.767 10,240,679 7.3916 -7.37%
2019-02-25 0 9.910 9.910 9.920 9.280 9.940 11,641,960 113,033,410 9.7091 7.743 7.743 7.751 7.251 7.767 14,899,778 7.5862 7.14%
2019-02-22 0 9.250 9.220 9.250 9.000 9.280 3,698,760 33,835,877 9.1479 7.227 7.204 7.227 7.032 7.251 4,733,799 7.1477 0.76%
2019-02-21 0 9.180 9.180 9.190 9.080 9.320 5,211,341 47,657,193 9.1449 7.173 7.173 7.181 7.095 7.282 6,669,652 7.1454 0.33%
2019-02-20 0 9.150 9.140 9.150 9.090 9.380 5,540,383 50,689,871 9.1492 7.149 7.142 7.149 7.102 7.329 7,090,771 7.1487 -0.65%
2019-02-19 0 9.210 9.200 9.210 9.140 9.580 7,006,360 64,856,329 9.2568 7.196 7.188 7.196 7.142 7.485 8,966,979 7.2328 -3.86%
2019-02-18 0 9.580 9.580 9.610 8.940 9.680 7,795,700 73,304,794 9.4032 7.485 7.485 7.509 6.985 7.563 9,977,203 7.3472 8.37%
2019-02-15 0 8.840 8.840 8.850 8.800 9.090 6,492,360 57,516,613 8.8591 6.907 6.907 6.915 6.876 7.102 8,309,144 6.9221 -2.75%
2019-02-14 0 9.090 9.070 9.090 8.820 9.180 8,798,400 79,534,964 9.0397 7.102 7.087 7.102 6.892 7.173 11,260,493 7.0632 -0.11%
2019-02-13 0 9.100 9.090 9.100 8.910 9.290 12,766,700 116,311,274 9.1105 7.110 7.102 7.110 6.962 7.259 16,339,259 7.1185 0.00%
2019-02-12 0 9.100 9.090 9.100 9.070 9.650 10,732,830 99,069,371 9.2305 7.110 7.102 7.110 7.087 7.540 13,736,242 7.2123 -4.41%
2019-02-11 0 9.520 9.520 9.540 9.390 9.810 11,354,874 108,656,671 9.5692 7.438 7.438 7.454 7.337 7.665 14,532,356 7.4769 -4.42%
2019-02-08 0 9.960 9.930 9.960 9.530 9.980 2,652,592 26,127,219 9.8497 7.782 7.759 7.782 7.446 7.798 3,394,878 7.6961 1.32%
2019-02-04 0 9.830 9.810 9.830 9.390 9.950 1,082,400 10,603,061 9.7959 7.681 7.665 7.681 7.337 7.774 1,385,292 7.6540 -0.20%
2019-02-01 0 9.850 9.790 9.850 9.430 9.990 11,102,322 108,061,698 9.7333 7.696 7.649 7.696 7.368 7.806 14,209,131 7.6051 4.90%
2019-01-31 0 9.390 9.380 9.390 8.700 9.400 8,486,480 78,110,953 9.2042 7.337 7.329 7.337 6.798 7.345 10,861,287 7.1917 8.06%
2019-01-30 0 8.690 8.680 8.690 8.630 8.980 8,743,320 76,427,336 8.7412 6.790 6.782 6.790 6.743 7.017 11,190,000 6.8300 0.35%
2019-01-29 0 8.660 8.640 8.660 8.630 8.970 10,413,340 91,690,647 8.8051 6.767 6.751 6.767 6.743 7.009 13,327,348 6.8799 -2.70%
2019-01-28 0 8.900 8.870 8.900 8.520 8.950 18,654,980 164,335,223 8.8092 6.954 6.931 6.954 6.657 6.993 23,875,281 6.8831 7.75%
2019-01-25 0 8.260 8.210 8.260 7.750 8.330 16,319,503 133,815,533 8.1997 6.454 6.415 6.454 6.055 6.509 20,886,257 6.4069 5.09%
2019-01-24 0 7.860 7.860 7.870 7.190 7.910 11,921,149 91,224,484 7.6523 6.141 6.141 6.149 5.618 6.180 15,257,094 5.9792 9.93%
2019-01-23 0 7.150 7.140 7.150 7.010 7.250 3,572,499 25,504,027 7.1390 5.587 5.579 5.587 5.477 5.665 4,572,206 5.5781 -1.11%
2019-01-22 0 7.230 7.200 7.230 6.980 7.300 5,848,720 41,511,958 7.0976 5.649 5.626 5.649 5.454 5.704 7,485,392 5.5457 -0.28%
2019-01-21 0 7.250 7.250 7.260 7.040 7.300 10,737,180 77,410,410 7.2096 5.665 5.665 5.673 5.501 5.704 13,741,810 5.6332 2.84%
2019-01-18 0 7.050 7.030 7.050 6.700 7.060 5,765,380 39,869,408 6.9153 5.509 5.493 5.509 5.235 5.516 7,378,730 5.4033 4.91%
2019-01-17 0 6.720 6.720 6.730 6.660 6.780 3,777,600 25,400,688 6.7240 5.251 5.251 5.258 5.204 5.298 4,834,701 5.2538 -0.59%
2019-01-16 0 6.760 6.760 6.770 6.560 6.760 3,051,400 20,459,460 6.7049 5.282 5.282 5.290 5.126 5.282 3,905,286 5.2389 1.65%
2019-01-15 0 6.650 6.640 6.650 6.510 6.720 5,241,920 34,706,211 6.6209 5.196 5.188 5.196 5.087 5.251 6,708,788 5.1732 1.22%
2019-01-14 0 6.570 6.560 6.570 6.520 6.850 3,019,660 19,914,591 6.5950 5.133 5.126 5.133 5.094 5.352 3,864,664 5.1530 -2.81%
2019-01-11 0 6.760 6.750 6.760 6.700 7.140 6,393,390 43,430,997 6.7931 5.282 5.274 5.282 5.235 5.579 8,182,479 5.3078 -4.92%
2019-01-10 0 7.110 7.100 7.110 6.850 7.110 5,928,690 41,681,333 7.0304 5.555 5.548 5.555 5.352 5.555 7,587,740 5.4932 5.49%
2019-01-09 0 6.740 6.720 6.740 6.500 6.950 3,719,160 25,133,715 6.7579 5.266 5.251 5.266 5.079 5.430 4,759,908 5.2803 3.22%
2019-01-08 0 6.530 6.530 6.560 6.400 6.630 2,066,650 13,474,513 6.5200 5.102 5.102 5.126 5.001 5.180 2,644,969 5.0944 0.15%
2019-01-07 0 6.520 6.490 6.520 6.320 6.700 2,313,500 15,019,234 6.4920 5.094 5.071 5.094 4.938 5.235 2,960,896 5.0725 0.31%
2019-01-04 0 6.500 6.470 6.500 6.250 6.620 2,761,388 17,876,001 6.4736 5.079 5.055 5.079 4.883 5.173 3,534,119 5.0581 2.69%
2019-01-03 0 6.330 6.320 6.330 6.210 6.780 2,963,640 18,945,420 6.3926 4.946 4.938 4.946 4.852 5.298 3,792,968 4.9949 -3.80%
2019-01-02 0 6.580 6.580 6.590 6.510 7.000 3,410,414 22,483,533 6.5926 5.141 5.141 5.149 5.087 5.469 4,364,764 5.1511 -5.19%
2018-12-31 0 6.940 6.880 6.940 6.790 6.970 497,636 3,428,625 6.8898 5.423 5.376 5.423 5.305 5.446 636,892 5.3834 2.97%
2018-12-28 0 6.740 6.730 6.740 6.660 6.850 1,042,400 6,997,526 6.7129 5.266 5.258 5.266 5.204 5.352 1,334,099 5.2451 -1.03%
2018-12-27 0 6.810 6.800 6.810 6.720 7.300 1,651,527 11,293,380 6.8381 5.321 5.313 5.321 5.251 5.704 2,113,681 5.3430 -1.87%
2018-12-24 0 6.940 6.940 6.960 6.720 7.000 378,081 2,593,736 6.8603 5.423 5.423 5.438 5.251 5.469 483,881 5.3603 0.58%
2018-12-21 0 6.900 6.900 6.910 6.900 7.360 3,495,736 24,520,189 7.0143 5.391 5.391 5.399 5.391 5.751 4,473,962 5.4806 -6.25%
2018-12-20 0 7.360 7.320 7.360 7.250 7.530 2,351,184 17,334,229 7.3726 5.751 5.719 5.751 5.665 5.884 3,009,126 5.7606 0.41%
2018-12-19 0 7.330 7.320 7.330 7.170 7.420 2,218,965 16,089,603 7.2509 5.727 5.719 5.727 5.602 5.798 2,839,907 5.6655 0.27%
2018-12-18 0 7.310 7.310 7.360 7.250 7.640 1,963,019 14,423,199 7.3475 5.712 5.712 5.751 5.665 5.970 2,512,339 5.7409 -3.82%
2018-12-17 0 7.600 7.590 7.600 7.370 7.650 855,360 6,433,485 7.5214 5.938 5.930 5.938 5.759 5.977 1,094,719 5.8768 -0.65%
2018-12-14 0 7.650 7.610 7.650 7.520 7.720 1,402,200 10,682,814 7.6186 5.977 5.946 5.977 5.876 6.032 1,794,583 5.9528 -1.16%
2018-12-13 0 7.740 7.720 7.740 7.410 7.750 1,565,640 11,999,709 7.6644 6.048 6.032 6.048 5.790 6.055 2,003,760 5.9886 4.59%
2018-12-12 0 7.400 7.400 7.420 7.370 7.590 1,147,400 8,547,338 7.4493 5.782 5.782 5.798 5.759 5.930 1,468,482 5.8205 0.41%
2018-12-11 0 7.370 7.370 7.380 7.330 7.490 1,496,860 11,039,790 7.3753 5.759 5.759 5.766 5.727 5.852 1,915,733 5.7627 -1.34%
2018-12-10 0 7.470 7.420 7.470 7.390 7.850 2,411,060 18,055,752 7.4887 5.837 5.798 5.837 5.774 6.134 3,085,757 5.8513 -4.11%
2018-12-07 0 7.790 7.750 7.790 7.730 7.920 821,300 6,436,363 7.8368 6.087 6.055 6.087 6.040 6.188 1,051,128 6.1233 -1.14%
2018-12-06 0 7.880 7.880 7.890 7.500 8.090 4,565,656 35,366,208 7.7461 6.157 6.157 6.165 5.860 6.321 5,843,282 6.0525 -1.50%
2018-12-05 0 8.000 7.980 8.000 7.700 8.170 1,863,614 14,875,725 7.9822 6.251 6.235 6.251 6.016 6.384 2,385,117 6.2369 -1.60%
2018-12-04 0 8.130 8.090 8.130 7.830 8.160 2,485,658 19,940,802 8.0223 6.352 6.321 6.352 6.118 6.376 3,181,230 6.2683 1.25%
2018-12-03 0 8.030 7.990 8.030 7.690 8.160 4,854,800 38,861,612 8.0048 6.274 6.243 6.274 6.009 6.376 6,213,339 6.2545 3.75%
2018-11-30 0 7.740 7.700 7.740 7.350 7.750 4,124,680 31,690,871 7.6832 6.048 6.016 6.048 5.743 6.055 5,278,906 6.0033 4.74%
2018-11-29 0 7.390 7.370 7.390 7.330 7.810 4,513,585 34,170,903 7.5707 5.774 5.759 5.774 5.727 6.102 5,776,640 5.9154 -4.03%
2018-11-28 0 7.700 7.690 7.700 7.320 7.820 4,230,029 32,347,175 7.6470 6.016 6.009 6.016 5.719 6.110 5,413,736 5.9750 5.34%
2018-11-27 0 7.310 7.300 7.310 7.200 7.400 1,904,453 13,924,196 7.3114 5.712 5.704 5.712 5.626 5.782 2,437,384 5.7128 -0.41%
2018-11-26 0 7.340 7.330 7.340 7.190 7.510 1,503,860 11,026,142 7.3319 5.735 5.727 5.735 5.618 5.868 1,924,691 5.7288 -0.68%
2018-11-23 0 7.390 7.380 7.390 7.160 7.560 3,571,880 26,053,416 7.2940 5.774 5.766 5.774 5.594 5.907 4,571,414 5.6992 -1.99%
2018-11-22 0 7.540 7.500 7.540 7.460 7.700 520,430 3,923,059 7.5381 5.891 5.860 5.891 5.829 6.016 666,064 5.8899 -0.79%
2018-11-21 0 7.600 7.540 7.600 7.160 7.660 4,044,600 30,325,329 7.4977 5.938 5.891 5.938 5.594 5.985 5,176,417 5.8584 1.33%
2018-11-20 0 7.500 7.490 7.500 7.440 7.850 3,270,589 24,688,178 7.5485 5.860 5.852 5.860 5.813 6.134 4,185,812 5.8981 -3.72%
2018-11-19 0 7.790 7.780 7.790 7.710 8.020 2,608,043 20,425,043 7.8316 6.087 6.079 6.087 6.024 6.266 3,337,863 6.1192 -1.14%
2018-11-16 0 7.880 7.870 7.880 7.620 8.000 1,978,226 15,450,881 7.8105 6.157 6.149 6.157 5.954 6.251 2,531,801 6.1027 1.68%
2018-11-15 0 7.750 7.730 7.750 7.610 8.000 2,889,220 22,252,633 7.7020 6.055 6.040 6.055 5.946 6.251 3,697,722 6.0179 -1.52%
2018-11-14 0 7.870 7.830 7.870 7.770 8.130 4,537,611 35,872,596 7.9056 6.149 6.118 6.149 6.071 6.352 5,807,390 6.1771 -2.84%
2018-11-13 0 8.100 8.100 8.110 7.630 8.180 8,769,731 69,586,856 7.9349 6.329 6.329 6.337 5.962 6.391 11,223,801 6.1999 3.18%
2018-11-12 0 7.850 7.850 7.860 7.030 7.910 8,654,060 66,023,969 7.6292 6.134 6.134 6.141 5.493 6.180 11,075,762 5.9611 11.98%
2018-11-09 0 7.010 7.000 7.010 6.830 7.060 1,961,000 13,668,654 6.9702 5.477 5.469 5.477 5.337 5.516 2,509,755 5.4462 0.14%
2018-11-08 0 7.000 6.970 7.000 6.820 7.440 4,568,440 32,560,192 7.1272 5.469 5.446 5.469 5.329 5.813 5,846,846 5.5688 -3.05%
2018-11-07 0 7.220 7.220 7.230 7.140 7.510 6,236,660 45,527,796 7.3000 5.641 5.641 5.649 5.579 5.868 7,981,890 5.7039 1.55%
2018-11-06 0 7.110 7.110 7.130 6.950 7.180 5,455,028 38,554,650 7.0677 5.555 5.555 5.571 5.430 5.610 6,981,531 5.5224 2.45%
2018-11-05 0 6.940 6.940 6.950 6.720 7.220 11,463,200 80,705,044 7.0404 5.423 5.423 5.430 5.251 5.641 14,670,995 5.5010 2.66%
2018-11-02 0 6.760 6.760 6.770 6.360 6.860 6,981,780 46,255,382 6.6252 5.282 5.282 5.290 4.969 5.360 8,935,520 5.1766 9.03%
2018-11-01 0 6.200 6.200 6.220 5.950 6.490 7,486,320 46,864,579 6.2600 4.844 4.844 4.860 4.649 5.071 9,581,248 4.8913 6.16%
2018-10-31 0 5.840 5.830 5.840 5.720 5.940 5,939,100 34,652,786 5.8347 4.563 4.555 4.563 4.469 4.641 7,601,063 4.5589 2.82%
2018-10-30 0 5.680 5.680 5.690 5.560 6.220 12,014,598 69,052,639 5.7474 4.438 4.438 4.446 4.344 4.860 15,376,693 4.4907 -7.79%
2018-10-29 0 6.160 6.130 6.160 5.910 6.890 10,459,512 64,134,517 6.1317 4.813 4.790 4.813 4.618 5.384 13,386,441 4.7910 -10.60%
2018-10-26 0 6.890 6.880 6.890 6.810 7.040 1,936,440 13,392,385 6.9160 5.384 5.376 5.384 5.321 5.501 2,478,322 5.4038 0.29%
2018-10-25 0 6.870 6.860 6.870 6.630 6.910 5,600,073 37,932,357 6.7735 5.368 5.360 5.368 5.180 5.399 7,167,165 5.2925 0.44%
2018-10-24 0 6.840 6.840 6.850 6.840 7.430 6,025,558 42,085,777 6.9845 5.344 5.344 5.352 5.344 5.805 7,711,715 5.4574 -4.34%
2018-10-23 0 7.150 7.150 7.160 7.110 7.480 4,451,938 32,221,836 7.2377 5.587 5.587 5.594 5.555 5.845 5,697,742 5.6552 -3.77%
2018-10-22 0 7.430 7.420 7.430 7.020 7.550 3,618,040 26,778,212 7.4013 5.805 5.798 5.805 5.485 5.899 4,630,491 5.7830 5.84%
2018-10-19 0 7.020 7.010 7.020 6.730 7.200 4,957,300 34,774,921 7.0149 5.485 5.477 5.485 5.258 5.626 6,344,522 5.4811 1.45%
2018-10-18 0 6.920 6.880 6.920 6.670 6.980 2,482,600 17,081,392 6.8804 5.407 5.376 5.407 5.212 5.454 3,177,316 5.3760 1.32%
2018-10-16 0 6.830 6.820 6.830 6.740 6.980 3,017,569 20,772,795 6.8840 5.337 5.329 5.337 5.266 5.454 3,861,988 5.3788 1.64%
2018-10-15 0 6.720 6.710 6.720 6.660 7.200 5,113,150 34,826,920 6.8112 5.251 5.243 5.251 5.204 5.626 6,543,984 5.3220 -2.18%
2018-10-12 0 6.870 6.860 6.870 6.590 7.140 13,217,920 91,481,432 6.9210 5.368 5.360 5.368 5.149 5.579 16,916,745 5.4077 4.57%
2018-10-11 0 6.570 6.570 6.600 6.400 6.820 9,020,840 59,322,739 6.5762 5.133 5.133 5.157 5.001 5.329 11,545,179 5.1383 -5.06%
2018-10-10 0 6.920 6.900 6.920 6.820 7.420 6,753,618 47,331,329 7.0083 5.407 5.391 5.407 5.329 5.798 8,643,511 5.4759 -4.42%
2018-10-09 0 7.240 7.240 7.260 7.190 7.750 7,106,822 52,681,133 7.4128 5.657 5.657 5.673 5.618 6.055 9,095,554 5.7920 -4.74%
2018-10-08 0 7.600 7.600 7.610 7.600 8.140 2,705,620 20,807,503 7.6905 5.938 5.938 5.946 5.938 6.360 3,462,745 6.0090 -3.80%
2018-10-05 0 7.900 7.880 7.900 7.830 8.200 2,035,360 16,167,617 7.9434 6.173 6.157 6.173 6.118 6.407 2,604,923 6.2066 -4.70%
2018-10-04 0 8.290 8.250 8.290 8.150 8.370 677,300 5,585,183 8.2462 6.477 6.446 6.477 6.368 6.540 866,832 6.4432 0.00%
2018-10-03 0 8.290 8.270 8.290 8.100 8.340 1,079,200 8,856,862 8.2069 6.477 6.462 6.477 6.329 6.516 1,381,197 6.4125 1.84%
2018-10-02 0 8.140 8.130 8.140 8.110 8.610 2,221,400 18,331,534 8.2522 6.360 6.352 6.360 6.337 6.727 2,843,024 6.4479 -3.21%
2018-09-28 0 8.410 8.400 8.410 8.310 8.700 3,994,557 34,037,655 8.5210 6.571 6.563 6.571 6.493 6.798 5,112,370 6.6579 1.20%
2018-09-27 0 8.310 8.260 8.310 8.200 8.460 3,658,300 30,454,927 8.3249 6.493 6.454 6.493 6.407 6.610 4,682,017 6.5047 -0.36%
2018-09-26 0 8.340 8.310 8.340 8.070 8.460 5,368,630 44,516,334 8.2919 6.516 6.493 6.516 6.306 6.610 6,870,956 6.4789 3.35%
2018-09-24 0 8.070 8.050 8.070 7.960 8.300 1,132,620 9,135,750 8.0660 6.306 6.290 6.306 6.220 6.485 1,449,566 6.3024 -3.70%
2018-09-21 0 8.380 8.360 8.380 8.060 8.380 3,472,113 28,753,555 8.2813 6.548 6.532 6.548 6.298 6.548 4,443,729 6.4706 4.49%
2018-09-20 0 8.020 8.020 8.050 7.990 8.240 1,055,760 8,499,916 8.0510 6.266 6.266 6.290 6.243 6.438 1,351,198 6.2907 -0.50%
2018-09-19 0 8.060 8.050 8.060 8.000 8.250 2,837,160 23,024,830 8.1154 6.298 6.290 6.298 6.251 6.446 3,631,094 6.3410 -0.62%
2018-09-18 0 8.110 8.110 8.120 7.770 8.110 4,256,280 33,856,684 7.9545 6.337 6.337 6.345 6.071 6.337 5,447,333 6.2153 3.44%
2018-09-17 0 7.840 7.830 7.840 7.760 7.980 2,673,556 20,979,968 7.8472 6.126 6.118 6.126 6.063 6.235 3,421,708 6.1314 -1.88%
2018-09-14 0 7.990 7.980 7.990 7.640 8.050 2,837,496 22,405,768 7.8963 6.243 6.235 6.243 5.970 6.290 3,631,524 6.1698 2.96%
2018-09-13 0 7.760 7.750 7.760 7.520 7.800 3,572,980 27,445,498 7.6814 6.063 6.055 6.063 5.876 6.095 4,572,822 6.0019 4.02%
2018-09-12 0 7.460 7.450 7.460 7.420 7.670 2,362,320 17,756,192 7.5164 5.829 5.821 5.829 5.798 5.993 3,023,378 5.8730 -1.06%
2018-09-11 0 7.540 7.540 7.560 7.450 7.790 3,479,383 26,295,193 7.5574 5.891 5.891 5.907 5.821 6.087 4,453,033 5.9050 -2.08%
2018-09-10 0 7.700 7.690 7.700 7.570 8.080 6,180,296 47,442,509 7.6764 6.016 6.009 6.016 5.915 6.313 7,909,754 5.9980 -3.63%
2018-09-07 0 7.990 7.990 8.020 7.900 8.310 2,037,800 16,356,841 8.0267 6.243 6.243 6.266 6.173 6.493 2,608,046 6.2717 -0.37%
2018-09-06 0 8.020 8.010 8.020 7.910 8.280 2,939,169 23,653,766 8.0478 6.266 6.259 6.266 6.180 6.470 3,761,649 6.2881 -1.35%
2018-09-05 0 8.130 8.130 8.140 8.120 8.400 2,524,757 20,709,909 8.2027 6.352 6.352 6.360 6.345 6.563 3,231,270 6.4092 -3.90%
2018-09-04 0 8.460 8.450 8.460 8.290 8.580 2,258,640 19,014,312 8.4185 6.610 6.602 6.610 6.477 6.704 2,890,685 6.5778 1.68%
2018-09-03 0 8.320 8.310 8.320 8.100 8.600 2,952,982 24,427,897 8.2723 6.501 6.493 6.501 6.329 6.720 3,779,327 6.4636 -0.95%
2018-08-31 0 8.400 8.350 8.400 8.250 8.650 5,440,840 45,581,698 8.3777 6.563 6.524 6.563 6.446 6.759 6,963,373 6.5459 -2.33%
2018-08-30 0 8.600 8.600 8.610 8.580 8.840 2,809,106 24,296,439 8.6492 6.720 6.720 6.727 6.704 6.907 3,595,190 6.7580 -1.83%
2018-08-29 0 8.760 8.740 8.760 8.650 9.000 3,986,200 34,804,293 8.7312 6.845 6.829 6.845 6.759 7.032 5,101,675 6.8221 -1.35%
2018-08-28 0 8.880 8.850 8.880 8.720 9.050 2,926,600 26,035,551 8.8962 6.938 6.915 6.938 6.813 7.071 3,745,563 6.9510 0.34%
2018-08-27 0 8.850 8.840 8.850 8.800 9.280 7,173,820 64,664,254 9.0139 6.915 6.907 6.915 6.876 7.251 9,181,300 7.0430 -2.53%
2018-08-24 0 9.080 9.040 9.080 8.730 9.080 2,246,900 20,143,845 8.9652 7.095 7.063 7.095 6.821 7.095 2,875,659 7.0049 1.91%
2018-08-23 0 8.910 8.900 8.910 8.730 8.980 1,655,902 14,673,810 8.8615 6.962 6.954 6.962 6.821 7.017 2,119,280 6.9240 -0.45%
2018-08-22 0 8.950 8.880 8.950 8.690 9.060 4,287,301 38,102,601 8.8873 6.993 6.938 6.993 6.790 7.079 5,487,034 6.9441 -0.22%
2018-08-21 0 8.970 8.960 8.970 8.590 9.280 9,698,381 87,730,679 9.0459 7.009 7.001 7.009 6.712 7.251 12,412,319 7.0680 4.67%
2018-08-20 0 8.570 8.560 8.570 8.240 8.690 6,763,100 57,226,308 8.4615 6.696 6.688 6.696 6.438 6.790 8,655,646 6.6114 4.77%
2018-08-17 0 8.180 8.150 8.180 8.110 8.400 3,510,380 28,785,265 8.2000 6.391 6.368 6.391 6.337 6.563 4,492,704 6.4071 0.99%
2018-08-16 0 8.100 8.080 8.100 8.000 8.480 6,998,940 57,311,398 8.1886 6.329 6.313 6.329 6.251 6.626 8,957,482 6.3982 -2.88%
2018-08-15 0 8.340 8.340 8.350 8.300 8.750 5,990,500 50,405,651 8.4143 6.516 6.516 6.524 6.485 6.837 7,666,846 6.5745 -5.55%
2018-08-14 0 8.830 8.830 8.860 8.700 8.970 1,680,696 14,784,153 8.7964 6.899 6.899 6.923 6.798 7.009 2,151,012 6.8731 -1.56%
2018-08-13 0 8.970 8.970 9.000 8.890 9.140 1,324,463 11,933,206 9.0098 7.009 7.009 7.032 6.946 7.142 1,695,093 7.0399 -2.82%
2018-08-10 0 9.230 9.200 9.230 9.070 9.500 3,324,420 30,746,676 9.2487 7.212 7.188 7.212 7.087 7.423 4,254,706 7.2265 -0.54%
2018-08-09 0 9.280 9.270 9.280 8.660 9.330 3,563,115 32,681,310 9.1721 7.251 7.243 7.251 6.767 7.290 4,560,196 7.1666 4.98%
2018-08-08 0 8.840 8.820 8.840 8.700 9.130 4,107,120 36,407,246 8.8644 6.907 6.892 6.907 6.798 7.134 5,256,432 6.9262 -1.89%
2018-08-07 0 9.010 8.990 9.030 8.520 9.130 6,991,400 62,303,799 8.9115 7.040 7.024 7.056 6.657 7.134 8,947,832 6.9630 4.52%
2018-08-06 0 8.620 8.620 8.630 8.470 9.300 8,647,140 76,025,370 8.7920 6.735 6.735 6.743 6.618 7.267 11,066,905 6.8696 -4.96%
2018-08-03 0 9.070 9.070 9.080 9.070 9.580 3,001,500 27,884,276 9.2901 7.087 7.087 7.095 7.087 7.485 3,841,422 7.2588 -4.63%
2018-08-02 0 9.510 9.500 9.510 9.330 10.00 5,075,380 48,224,322 9.5016 7.431 7.423 7.431 7.290 7.814 6,495,645 7.4241 -4.71%
2018-08-01 0 9.980 9.970 9.980 9.920 10.24 4,925,300 49,464,588 10.043 7.798 7.790 7.798 7.751 8.001 6,303,567 7.8471 -0.10%
2018-07-31 0 9.990 9.980 9.990 9.870 10.44 5,363,200 53,710,216 10.015 7.806 7.798 7.806 7.712 8.157 6,864,007 7.8249 -3.01%
2018-07-30 0 10.30 10.28 10.30 10.14 10.64 2,202,600 22,863,920 10.380 8.048 8.032 8.048 7.923 8.314 2,818,963 8.1108 0.00%
2018-07-27 0 10.30 10.26 10.30 9.850 10.58 9,854,500 102,007,472 10.351 8.048 8.017 8.048 7.696 8.267 12,612,126 8.0880 4.99%
2018-07-26 0 9.810 9.800 9.810 9.800 10.50 5,054,400 50,517,188 9.9947 7.665 7.657 7.665 7.657 8.204 6,468,794 7.8094 -5.49%
2018-07-25 0 10.38 10.32 10.38 10.22 10.52 4,665,080 48,284,676 10.350 8.110 8.064 8.110 7.985 8.220 5,970,529 8.0872 0.78%
2018-07-24 0 10.30 10.30 10.32 9.900 10.44 5,733,880 58,760,576 10.248 8.048 8.048 8.064 7.735 8.157 7,338,415 8.0073 5.10%
2018-07-23 0 9.800 9.770 9.800 9.540 9.950 3,011,030 29,510,905 9.8009 7.657 7.634 7.657 7.454 7.774 3,853,619 7.6580 1.77%
2018-07-20 0 9.630 9.630 9.670 9.310 9.800 2,966,750 28,560,540 9.6269 7.524 7.524 7.556 7.274 7.657 3,796,948 7.5220 -0.21%
2018-07-19 0 9.650 9.630 9.650 9.540 9.880 3,491,820 34,017,646 9.7421 7.540 7.524 7.540 7.454 7.720 4,468,950 7.6120 -0.31%
2018-07-18 0 9.680 9.670 9.680 9.300 9.820 3,928,400 37,975,910 9.6670 7.563 7.556 7.563 7.267 7.673 5,027,700 7.5533 4.31%
2018-07-17 0 9.280 9.270 9.280 9.070 9.460 3,007,270 27,618,109 9.1838 7.251 7.243 7.251 7.087 7.392 3,848,807 7.1758 -0.43%
2018-07-16 0 9.320 9.320 9.340 9.300 9.550 1,772,140 16,582,978 9.3576 7.282 7.282 7.298 7.267 7.462 2,268,045 7.3116 -2.10%
2018-07-13 0 9.520 9.510 9.520 9.350 9.760 3,826,848 36,436,523 9.5213 7.438 7.431 7.438 7.306 7.626 4,897,731 7.4395 -0.94%
2018-07-12 0 9.610 9.610 9.660 9.440 9.840 3,154,545 30,638,109 9.7124 7.509 7.509 7.548 7.376 7.688 4,037,294 7.5888 1.69%
2018-07-11 0 9.450 9.440 9.450 9.220 9.600 3,920,060 36,713,272 9.3655 7.384 7.376 7.384 7.204 7.501 5,017,027 7.3177 -2.07%
2018-07-10 0 9.650 9.600 9.650 9.450 10.52 8,842,800 86,437,904 9.7749 7.540 7.501 7.540 7.384 8.220 11,317,317 7.6377 -4.27%
2018-07-09 0 10.08 10.08 10.12 9.130 10.18 10,524,040 103,476,642 9.8324 7.876 7.876 7.907 7.134 7.954 13,469,026 7.6826 10.77%
2018-07-06 0 9.100 9.100 9.110 8.680 9.270 6,865,607 61,739,692 8.9926 7.110 7.110 7.118 6.782 7.243 8,786,838 7.0264 5.20%
2018-07-05 0 8.650 8.650 8.740 8.400 9.180 11,814,800 102,816,394 8.7023 6.759 6.759 6.829 6.563 7.173 15,120,985 6.7996 -3.78%
2018-07-04 0 8.990 8.990 9.030 8.960 9.340 2,813,996 25,493,019 9.0594 7.024 7.024 7.056 7.001 7.298 3,601,448 7.0785 -5.37%
2018-07-03 0 9.500 9.440 9.500 8.920 9.500 7,728,140 71,242,343 9.2186 7.423 7.376 7.423 6.970 7.423 9,890,738 7.2029 -0.52%
2018-06-29 0 9.550 9.530 9.550 8.930 9.550 4,567,185 42,624,132 9.3327 7.462 7.446 7.462 6.977 7.462 5,845,239 7.2921 6.35%
2018-06-28 0 8.980 8.950 8.980 8.900 9.350 5,837,887 53,086,665 9.0935 7.017 6.993 7.017 6.954 7.306 7,471,527 7.1052 0.34%
2018-06-27 0 8.950 8.900 8.950 8.820 9.400 8,148,430 73,765,396 9.0527 6.993 6.954 6.993 6.892 7.345 10,428,639 7.0733 -3.56%
2018-06-26 0 9.280 9.280 9.290 9.100 9.950 11,036,983 103,494,562 9.3771 7.251 7.251 7.259 7.110 7.774 14,125,508 7.3268 -6.45%
2018-06-25 0 9.920 9.920 9.940 9.820 10.28 3,719,669 37,263,149 10.018 7.751 7.751 7.767 7.673 8.032 4,760,559 7.8275 -2.36%
2018-06-22 0 10.16 10.16 10.18 9.730 10.26 5,646,067 56,666,428 10.036 7.939 7.939 7.954 7.603 8.017 7,226,029 7.8420 1.60%
2018-06-21 0 10.00 10.00 10.04 9.860 10.16 6,260,900 62,673,391 10.010 7.814 7.814 7.845 7.704 7.939 8,012,914 7.8215 1.83%
2018-06-20 0 9.820 9.820 9.850 9.710 10.28 6,209,180 61,616,210 9.9234 7.673 7.673 7.696 7.587 8.032 7,946,721 7.7537 -0.71%
2018-06-19 0 9.890 9.890 9.930 9.810 10.24 8,025,940 79,647,726 9.9238 7.728 7.728 7.759 7.665 8.001 10,271,872 7.7540 -3.42%
2018-06-15 0 10.24 10.24 10.30 10.22 10.64 6,558,826 67,742,205 10.328 8.001 8.001 8.048 7.985 8.314 8,394,210 8.0701 -2.29%
2018-06-14 0 10.48 10.48 10.56 10.42 10.82 6,667,400 70,360,618 10.553 8.189 8.189 8.251 8.142 8.454 8,533,166 8.2455 -0.71%
2018-06-13 0 10.80 10.78 10.80 10.80 11.28 6,798,300 74,366,176 10.939 8.247 8.232 8.247 8.247 8.614 8,902,714 8.3532 -3.23%
2018-06-12 0 11.16 11.16 11.18 10.96 11.36 3,635,800 40,678,836 11.188 8.522 8.522 8.537 8.369 8.675 4,761,262 8.5437 1.09%
2018-06-11 0 11.04 11.02 11.04 10.94 11.28 10,153,675 112,388,444 11.069 8.430 8.415 8.430 8.354 8.614 13,296,745 8.4523 -0.36%
2018-06-08 0 11.08 11.06 11.08 10.88 11.54 9,163,003 100,997,535 11.022 8.461 8.446 8.461 8.308 8.812 11,999,411 8.4169 -3.65%
2018-06-07 0 11.50 11.50 11.52 11.40 12.08 8,920,896 104,262,691 11.688 8.782 8.782 8.797 8.705 9.225 11,682,360 8.9248 -0.69%
2018-06-06 0 11.58 11.56 11.58 11.26 11.80 13,494,180 156,294,160 11.582 8.843 8.827 8.843 8.598 9.011 17,671,304 8.8445 2.12%
2018-06-05 0 11.34 11.32 11.34 10.80 11.44 22,259,260 246,824,058 11.089 8.659 8.644 8.659 8.247 8.736 29,149,614 8.4675 6.78%
2018-06-04 0 10.62 10.62 10.66 10.44 12.12 39,836,982 432,471,512 10.856 8.110 8.110 8.140 7.972 9.255 52,168,521 8.2899 -12.81%
2018-06-01 0 12.18 12.16 12.18 12.10 12.76 5,930,429 72,780,765 12.272 9.301 9.286 9.301 9.240 9.744 7,766,193 9.3715 -3.03%
2018-05-31 0 12.56 12.52 12.56 12.36 12.82 51,799,986 651,252,219 12.572 9.591 9.561 9.591 9.438 9.790 67,834,673 9.6006 2.28%
2018-05-30 0 12.28 12.26 12.28 12.10 12.58 11,146,168 136,830,503 12.276 9.377 9.362 9.377 9.240 9.606 14,596,465 9.3742 -0.16%
2018-05-29 0 12.30 12.28 12.30 12.26 12.84 7,355,240 92,207,269 12.536 9.393 9.377 9.393 9.362 9.805 9,632,055 9.5730 -3.76%
2018-05-28 0 12.78 12.76 12.78 12.18 12.80 13,609,680 170,849,990 12.554 9.759 9.744 9.759 9.301 9.774 17,822,557 9.5862 1.91%
2018-05-25 0 12.54 12.54 12.58 12.42 13.08 22,544,146 285,757,879 12.676 9.576 9.576 9.606 9.484 9.988 29,522,687 9.6793 -6.70%
2018-05-24 0 13.44 13.42 13.44 13.36 14.18 5,424,300 73,451,175 13.541 10.26 10.25 10.26 10.20 10.83 7,103,392 10.340 -3.86%
2018-05-23 0 13.98 13.90 13.98 13.82 14.18 3,341,046 46,803,010 14.009 10.68 10.61 10.68 10.55 10.83 4,375,267 10.697 -0.57%
2018-05-21 0 14.06 14.04 14.06 13.66 14.06 2,866,140 40,036,970 13.969 10.74 10.72 10.74 10.43 10.74 3,753,354 10.667 2.48%
2018-05-18 0 13.72 13.72 13.78 13.48 13.94 5,142,360 70,542,245 13.718 10.48 10.48 10.52 10.29 10.64 6,734,178 10.475 -0.15%
2018-05-17 0 13.74 13.72 13.74 13.52 14.20 5,940,300 81,730,219 13.759 10.49 10.48 10.49 10.32 10.84 7,779,120 10.506 -1.86%
2018-05-16 0 14.00 14.00 14.02 13.96 14.46 3,579,244 50,573,057 14.130 10.69 10.69 10.71 10.66 11.04 4,687,199 10.790 -2.51%
2018-05-15 0 14.36 14.34 14.36 14.04 14.40 7,028,580 100,180,537 14.253 10.97 10.95 10.97 10.72 11.00 9,204,277 10.884 0.84%
2018-05-14 0 14.24 14.24 14.26 14.12 14.46 4,503,317 64,149,870 14.245 10.87 10.87 10.89 10.78 11.04 5,897,319 10.878 0.42%
2018-05-11 0 14.18 14.14 14.18 13.90 14.40 6,419,351 91,206,202 14.208 10.83 10.80 10.83 10.61 11.00 8,406,461 10.850 0.28%
2018-05-10 0 14.14 14.14 14.18 13.76 14.36 4,385,424 62,138,129 14.169 10.80 10.80 10.83 10.51 10.97 5,742,932 10.820 3.21%
2018-05-09 0 13.70 13.66 13.70 13.50 14.12 5,537,561 76,006,798 13.726 10.46 10.43 10.46 10.31 10.78 7,251,713 10.481 -2.14%
2018-05-08 0 14.00 13.98 14.00 13.84 14.44 6,135,800 86,151,541 14.041 10.69 10.68 10.69 10.57 11.03 8,035,137 10.722 -1.96%
2018-05-07 0 14.28 14.22 14.28 13.90 14.50 5,086,700 72,623,537 14.277 10.90 10.86 10.90 10.61 11.07 6,661,288 10.902 0.85%
2018-05-04 0 14.16 14.08 14.16 14.02 14.54 4,074,934 58,132,180 14.266 10.81 10.75 10.81 10.71 11.10 5,336,330 10.894 -1.80%
2018-05-03 0 14.42 14.38 14.42 14.12 14.60 7,749,774 111,053,292 14.330 11.01 10.98 11.01 10.78 11.15 10,148,717 10.943 0.14%
2018-05-02 0 14.40 14.38 14.40 13.84 14.70 13,079,547 187,086,221 14.304 11.00 10.98 11.00 10.57 11.23 17,128,321 10.923 -3.87%
2018-04-30 0 14.98 14.92 14.98 14.00 14.98 10,720,119 156,386,080 14.588 11.44 11.39 11.44 10.69 11.44 14,038,532 11.140 9.02%
2018-04-27 0 13.74 13.74 13.76 13.04 14.08 9,069,468 124,935,295 13.775 10.49 10.49 10.51 9.958 10.75 11,876,922 10.519 3.31%
2018-04-26 0 13.30 13.26 13.30 12.64 13.46 15,355,104 202,027,811 13.157 10.16 10.13 10.16 9.652 10.28 20,108,277 10.047 6.40%
2018-04-25 0 12.50 12.46 12.50 12.30 12.70 6,134,280 76,617,967 12.490 9.545 9.515 9.545 9.393 9.698 8,033,147 9.5377 -1.57%
2018-04-24 0 12.70 12.62 12.70 12.32 12.78 5,146,960 65,255,296 12.678 9.698 9.637 9.698 9.408 9.759 6,740,202 9.6815 3.42%
2018-04-23 0 12.28 12.26 12.28 12.20 12.94 6,228,060 77,309,402 12.413 9.377 9.362 9.377 9.316 9.881 8,155,956 9.4789 -4.36%
2018-04-20 0 12.84 12.60 12.84 12.52 13.10 11,144,540 142,696,991 12.804 9.805 9.622 9.805 9.561 10.00 14,594,333 9.7776 -0.62%
2018-04-19 0 12.92 12.90 12.92 12.52 13.08 7,253,240 93,229,240 12.854 9.866 9.851 9.866 9.561 9.988 9,498,481 9.8152 3.19%
2018-04-18 0 12.52 12.52 12.54 12.30 13.24 9,080,220 114,017,922 12.557 9.561 9.561 9.576 9.393 10.11 11,891,002 9.5886 -2.64%
2018-04-17 0 12.86 12.86 12.88 12.72 13.36 4,659,420 60,627,861 13.012 9.820 9.820 9.835 9.713 10.20 6,101,744 9.9362 -1.83%
2018-04-16 0 13.10 13.04 13.10 12.56 13.26 5,695,370 73,859,781 12.968 10.00 9.958 10.00 9.591 10.13 7,458,372 9.9029 -0.15%
2018-04-13 0 13.12 13.10 13.12 12.88 13.80 9,284,680 122,077,407 13.148 10.02 10.00 10.02 9.835 10.54 12,158,753 10.040 -3.67%
2018-04-12 0 13.62 13.56 13.62 13.18 13.74 3,835,726 51,567,770 13.444 10.40 10.35 10.40 10.06 10.49 5,023,075 10.266 0.29%
2018-04-11 0 13.58 13.56 13.58 13.40 13.88 8,386,279 115,135,632 13.729 10.37 10.35 10.37 10.23 10.60 10,982,252 10.484 0.74%
2018-04-10 0 13.48 13.48 13.50 13.20 13.74 7,087,400 96,050,251 13.552 10.29 10.29 10.31 10.08 10.49 9,281,305 10.349 0.60%
2018-04-09 0 13.40 13.40 13.42 12.50 13.60 17,728,624 232,375,198 13.107 10.23 10.23 10.25 9.545 10.39 23,216,520 10.009 7.54%
2018-04-06 0 12.46 12.46 12.48 12.30 12.90 2,945,128 37,064,640 12.585 9.515 9.515 9.530 9.393 9.851 3,856,792 9.6102 -1.11%
2018-04-04 0 12.60 12.60 12.62 12.42 13.10 3,412,340 43,778,313 12.829 9.622 9.622 9.637 9.484 10.00 4,468,630 9.7968 0.96%
2018-04-03 0 12.48 12.48 12.52 12.16 12.66 3,844,240 47,785,267 12.430 9.530 9.530 9.561 9.286 9.667 5,034,225 9.4921 -0.79%
2018-03-29 0 12.58 12.56 12.58 12.24 13.40 12,241,100 154,347,166 12.609 9.606 9.591 9.606 9.347 10.23 16,030,333 9.6284 -3.23%
2018-03-28 0 13.00 12.98 13.00 12.90 13.70 18,667,721 249,943,896 13.389 9.927 9.912 9.927 9.851 10.46 24,446,315 10.224 -2.11%
2018-03-27 0 13.28 13.28 13.36 13.20 14.08 16,459,984 223,292,524 13.566 10.14 10.14 10.20 10.08 10.75 21,555,172 10.359 -1.92%
2018-03-26 0 13.54 13.52 13.54 12.98 14.32 26,163,660 353,546,508 13.513 10.34 10.32 10.34 9.912 10.94 34,262,622 10.319 -4.51%
2018-03-23 0 14.18 14.18 14.28 13.40 14.72 17,220,520 241,867,037 14.045 10.83 10.83 10.90 10.23 11.24 22,551,132 10.725 -2.21%
2018-03-22 0 14.50 14.48 14.50 14.50 15.34 9,849,980 146,031,728 14.826 11.07 11.06 11.07 11.07 11.71 12,899,042 11.321 -4.61%
2018-03-21 0 15.20 15.18 15.20 14.40 15.82 17,426,686 266,871,026 15.314 11.61 11.59 11.61 11.00 12.08 22,821,117 11.694 6.29%
2018-03-20 0 14.30 14.30 14.38 14.04 14.80 5,699,530 81,751,827 14.344 10.92 10.92 10.98 10.72 11.30 7,463,820 10.953 -1.79%
2018-03-19 0 14.56 14.52 14.56 14.20 14.88 6,838,713 100,279,595 14.664 11.12 11.09 11.12 10.84 11.36 8,955,637 11.197 1.82%
2018-03-16 0 14.30 14.28 14.30 13.94 14.84 12,209,424 177,313,075 14.523 10.92 10.90 10.92 10.64 11.33 15,988,852 11.090 -2.05%
2018-03-15 0 14.60 14.60 14.62 13.90 14.68 21,124,140 304,116,483 14.397 11.15 11.15 11.16 10.61 11.21 27,663,118 10.994 3.25%
2018-03-14 0 14.14 14.10 14.14 13.18 14.18 19,897,580 275,636,952 13.853 10.80 10.77 10.80 10.06 10.83 26,056,876 10.578 5.52%
2018-03-13 0 13.40 13.34 13.40 13.20 13.70 6,077,820 81,444,918 13.400 10.23 10.19 10.23 10.08 10.46 7,959,209 10.233 -2.19%
2018-03-12 0 13.70 13.66 13.70 12.82 13.80 28,047,860 372,305,615 13.274 10.46 10.43 10.46 9.790 10.54 36,730,076 10.136 6.53%
2018-03-09 0 12.86 12.82 12.86 12.12 12.88 9,534,880 119,496,430 12.533 9.820 9.790 9.820 9.255 9.835 12,486,402 9.5701 6.11%
2018-03-08 0 12.12 12.12 12.14 11.86 12.20 3,268,000 39,437,820 12.068 9.255 9.255 9.270 9.057 9.316 4,279,609 9.2153 2.36%
2018-03-07 0 11.84 11.78 11.84 11.72 12.18 2,720,960 32,248,977 11.852 9.041 8.995 9.041 8.950 9.301 3,563,233 9.0505 -1.99%
2018-03-06 0 12.08 12.08 12.12 11.72 12.26 4,667,120 56,028,855 12.005 9.225 9.225 9.255 8.950 9.362 6,111,827 9.1673 1.34%
2018-03-05 0 11.92 11.88 11.92 11.70 12.32 3,476,422 41,490,714 11.935 9.102 9.072 9.102 8.934 9.408 4,552,549 9.1137 -2.30%
2018-03-02 0 12.20 12.20 12.22 12.16 12.38 4,621,460 56,788,269 12.288 9.316 9.316 9.331 9.286 9.454 6,052,033 9.3833 -0.81%
2018-03-01 0 12.30 12.30 12.32 12.02 12.50 11,113,020 136,970,776 12.325 9.393 9.393 9.408 9.179 9.545 14,553,056 9.4118 -0.16%
2018-02-28 0 12.32 12.30 12.32 11.66 12.36 10,436,800 126,233,527 12.095 9.408 9.393 9.408 8.904 9.438 13,667,512 9.2360 0.16%
2018-02-27 0 12.30 12.22 12.30 12.12 12.58 5,454,430 67,348,402 12.348 9.393 9.331 9.393 9.255 9.606 7,142,849 9.4288 0.00%
2018-02-26 0 12.30 12.30 12.32 11.92 12.50 8,732,560 106,909,633 12.243 9.393 9.393 9.408 9.102 9.545 11,435,724 9.3487 2.33%
2018-02-23 0 12.02 11.98 12.02 11.84 12.12 6,246,640 75,085,992 12.020 9.179 9.148 9.179 9.041 9.255 8,180,288 9.1789 0.17%
2018-02-22 0 12.00 11.98 12.00 11.70 12.08 6,792,280 81,384,007 11.982 9.163 9.148 9.163 8.934 9.225 8,894,830 9.1496 -0.50%
2018-02-21 0 12.06 12.04 12.06 11.74 12.12 1,518,040 18,240,230 12.016 9.209 9.194 9.209 8.965 9.255 1,987,949 9.1754 1.69%
2018-02-20 0 11.86 11.76 11.86 11.70 12.10 996,220 11,805,783 11.851 9.057 8.980 9.057 8.934 9.240 1,304,600 9.0494 -0.67%
2018-02-15 0 11.94 11.88 11.94 11.80 12.10 741,400 8,830,084 11.910 9.118 9.072 9.118 9.011 9.240 970,900 9.0947 0.51%
2018-02-14 0 11.88 11.86 11.88 11.52 12.10 2,784,060 32,680,962 11.739 9.072 9.057 9.072 8.797 9.240 3,645,866 8.9638 2.77%
2018-02-13 0 11.56 11.54 11.56 11.36 11.70 3,276,480 37,838,450 11.549 8.827 8.812 8.827 8.675 8.934 4,290,714 8.8187 3.03%
2018-02-12 0 11.22 11.20 11.22 10.94 11.36 10,439,220 116,841,568 11.193 8.568 8.553 8.568 8.354 8.675 13,670,681 8.5469 2.75%
2018-02-09 0 10.92 10.90 10.92 10.64 11.30 12,979,619 140,959,806 10.860 8.339 8.323 8.339 8.125 8.629 16,997,460 8.2930 -6.83%
2018-02-08 0 11.72 11.68 11.72 11.22 11.80 13,554,720 155,273,156 11.455 8.950 8.919 8.950 8.568 9.011 17,750,584 8.7475 -0.17%
2018-02-07 0 11.74 11.70 11.74 11.48 12.60 8,450,620 101,046,569 11.957 8.965 8.934 8.965 8.766 9.622 11,066,510 9.1308 -2.17%
2018-02-06 0 12.00 11.92 12.00 11.70 12.28 9,664,500 115,843,972 11.987 9.163 9.102 9.163 8.934 9.377 12,656,146 9.1532 -3.85%
2018-02-05 0 12.48 12.36 12.48 12.32 12.80 5,682,590 71,399,944 12.565 9.530 9.438 9.530 9.408 9.774 7,441,636 9.5947 -2.19%
2018-02-02 0 12.76 12.72 12.76 12.38 13.38 10,617,720 135,699,716 12.781 9.744 9.713 9.744 9.454 10.22 13,904,435 9.7595 0.47%
2018-02-01 0 12.70 12.68 12.70 12.32 13.78 21,848,617 280,706,168 12.848 9.698 9.683 9.698 9.408 10.52 28,611,857 9.8108 -7.03%
2018-01-31 0 13.66 13.64 13.66 13.32 13.80 3,348,440 45,627,110 13.626 10.43 10.42 10.43 10.17 10.54 4,384,950 10.405 -1.01%
2018-01-30 0 13.80 13.74 13.80 13.36 13.88 8,054,873 110,507,260 13.719 10.54 10.49 10.54 10.20 10.60 10,548,259 10.476 2.07%
2018-01-29 0 13.52 13.52 13.56 13.40 13.96 7,489,800 102,689,019 13.711 10.32 10.32 10.35 10.23 10.66 9,808,268 10.470 -0.15%
2018-01-26 0 13.54 13.54 13.56 13.50 13.90 5,746,360 78,638,462 13.685 10.34 10.34 10.35 10.31 10.61 7,525,146 10.450 -1.17%
2018-01-25 0 13.70 13.68 13.70 13.32 13.78 8,148,474 110,815,176 13.600 10.46 10.45 10.46 10.17 10.52 10,670,834 10.385 0.59%
2018-01-24 0 13.62 13.58 13.62 13.20 13.94 6,639,080 89,166,156 13.431 10.40 10.37 10.40 10.08 10.64 8,694,207 10.256 -2.01%
2018-01-23 0 13.90 13.76 13.90 13.64 14.34 7,039,676 98,313,645 13.966 10.61 10.51 10.61 10.42 10.95 9,218,808 10.664 -1.28%
2018-01-22 0 14.08 14.06 14.08 13.72 14.34 6,178,996 87,140,347 14.103 10.75 10.74 10.75 10.48 10.95 8,091,704 10.769 1.15%
2018-01-19 0 13.92 13.90 13.92 13.32 14.34 11,294,185 157,971,486 13.987 10.63 10.61 10.63 10.17 10.95 14,790,300 10.681 2.96%
2018-01-18 0 13.52 13.48 13.52 12.76 13.68 9,365,260 125,656,872 13.417 10.32 10.29 10.32 9.744 10.45 12,264,276 10.246 5.79%
2018-01-17 0 12.78 12.76 12.78 12.54 13.00 5,222,360 66,453,480 12.725 9.759 9.744 9.759 9.576 9.927 6,838,942 9.7169 -0.16%
2018-01-16 0 12.80 12.78 12.80 12.56 12.96 8,486,340 108,521,791 12.788 9.774 9.759 9.774 9.591 9.897 11,113,287 9.7650 0.47%
2018-01-15 0 12.74 12.72 12.74 12.68 13.50 11,375,760 148,259,776 13.033 9.729 9.713 9.729 9.683 10.31 14,897,127 9.9522 -4.21%
2018-01-12 0 13.30 13.30 13.32 13.02 13.46 3,582,060 47,678,239 13.310 10.16 10.16 10.17 9.942 10.28 4,690,887 10.164 1.84%
2018-01-11 0 13.06 13.06 13.10 12.96 13.46 6,091,787 80,162,184 13.159 9.973 9.973 10.00 9.897 10.28 7,977,500 10.049 -2.25%
2018-01-10 0 13.36 13.36 13.42 13.26 13.84 7,100,280 95,929,319 13.511 10.20 10.20 10.25 10.13 10.57 9,298,172 10.317 -0.60%
2018-01-09 0 13.44 13.44 13.48 13.44 14.50 8,269,008 115,262,494 13.939 10.26 10.26 10.29 10.26 11.07 10,828,680 10.644 -3.59%
2018-01-08 0 13.94 13.90 13.94 13.30 13.94 7,446,980 100,675,469 13.519 10.64 10.61 10.64 10.16 10.64 9,752,193 10.323 2.50%
2018-01-05 0 13.60 13.58 13.60 13.40 13.84 7,475,219 101,835,029 13.623 10.39 10.37 10.39 10.23 10.57 9,789,173 10.403 1.04%
2018-01-04 0 13.46 13.46 13.50 13.46 13.90 9,317,080 128,005,383 13.739 10.28 10.28 10.31 10.28 10.61 12,201,182 10.491 -2.04%
2018-01-03 0 13.74 13.74 13.78 13.54 14.80 17,832,692 252,304,404 14.148 10.49 10.49 10.52 10.34 11.30 23,352,802 10.804 -3.38%
2018-01-02 0 14.22 14.22 14.24 13.38 14.28 12,984,580 181,740,426 13.997 10.86 10.86 10.87 10.22 10.90 17,003,957 10.688 7.08%
2017-12-29 0 13.28 13.28 13.30 12.90 13.50 7,925,200 104,696,020 13.211 10.14 10.14 10.16 9.851 10.31 10,378,446 10.088 1.22%
2017-12-28 0 13.12 13.12 13.16 12.32 13.44 10,999,940 144,082,174 13.099 10.02 10.02 10.05 9.408 10.26 14,404,972 10.002 6.32%
2017-12-27 0 12.34 12.32 12.34 12.14 12.94 9,309,200 117,243,622 12.594 9.423 9.408 9.423 9.270 9.881 12,190,863 9.6173 -2.68%
2017-12-22 0 12.68 12.68 12.70 12.64 13.16 9,929,592 127,059,776 12.796 9.683 9.683 9.698 9.652 10.05 13,003,297 9.7714 -0.94%
2017-12-21 0 12.80 12.80 12.82 11.82 12.92 21,800,556 271,169,079 12.439 9.774 9.774 9.790 9.026 9.866 28,548,919 9.4984 7.93%
2017-12-20 0 11.86 11.84 11.86 11.32 12.08 15,107,560 178,912,189 11.843 9.057 9.041 9.057 8.644 9.225 19,784,106 9.0432 4.96%
2017-12-19 0 11.30 11.20 11.30 11.14 11.50 3,279,840 37,147,006 11.326 8.629 8.553 8.629 8.507 8.782 4,295,115 8.6487 2.17%
2017-12-18 0 11.06 11.06 11.10 11.06 11.54 3,969,031 44,710,915 11.265 8.446 8.446 8.476 8.446 8.812 5,197,645 8.6021 -1.60%
2017-12-15 0 11.24 11.24 11.26 11.22 11.78 9,164,360 106,044,965 11.572 8.583 8.583 8.598 8.568 8.995 12,001,188 8.8362 -3.60%
2017-12-14 0 11.66 11.66 11.68 11.58 12.20 12,070,960 143,626,508 11.899 8.904 8.904 8.919 8.843 9.316 15,807,526 9.0860 -2.51%
2017-12-13 0 11.96 11.90 11.96 11.00 12.00 20,705,222 240,161,998 11.599 9.133 9.087 9.133 8.400 9.163 27,114,524 8.8573 5.84%
2017-12-12 0 11.30 11.18 11.30 10.70 11.36 4,834,214 54,067,517 11.184 8.629 8.537 8.629 8.171 8.675 6,330,645 8.5406 1.44%
2017-12-11 0 11.14 11.12 11.14 10.46 11.16 3,826,020 41,979,943 10.972 8.507 8.491 8.507 7.987 8.522 5,010,365 8.3786 4.50%
2017-12-08 0 10.66 10.64 10.66 10.32 10.84 3,348,420 35,726,439 10.670 8.140 8.125 8.140 7.881 8.278 4,384,923 8.1476 2.70%
2017-12-07 0 10.38 10.36 10.38 10.00 10.74 8,597,520 88,577,259 10.303 7.926 7.911 7.926 7.636 8.201 11,258,883 7.8673 -2.08%
2017-12-06 0 10.60 10.58 10.60 10.40 11.26 5,572,960 60,128,154 10.789 8.094 8.079 8.094 7.942 8.598 7,298,070 8.2389 -4.33%
2017-12-05 0 11.08 11.08 11.14 11.06 11.46 4,558,656 51,215,181 11.235 8.461 8.461 8.507 8.446 8.751 5,969,788 8.5791 -2.12%
2017-12-04 0 11.32 11.32 11.34 10.78 11.36 11,100,170 124,240,953 11.193 8.644 8.644 8.659 8.232 8.675 14,536,228 8.5470 5.01%
2017-12-01 0 10.78 10.74 10.78 10.54 10.80 2,505,040 26,788,728 10.694 8.232 8.201 8.232 8.049 8.247 3,280,475 8.1661 2.28%
2017-11-30 0 10.54 10.52 10.54 10.40 10.76 3,625,534 38,195,499 10.535 8.049 8.033 8.049 7.942 8.217 4,747,818 8.0449 -1.31%
2017-11-29 0 10.68 10.62 10.68 10.52 11.16 4,951,152 53,151,260 10.735 8.155 8.110 8.155 8.033 8.522 6,483,781 8.1976 -2.20%
2017-11-28 0 10.92 10.92 10.96 10.82 11.46 8,352,654 92,005,021 11.015 8.339 8.339 8.369 8.262 8.751 10,938,218 8.4113 -3.53%
2017-11-27 0 11.32 11.30 11.32 11.18 11.44 5,491,780 62,028,438 11.295 8.644 8.629 8.644 8.537 8.736 7,191,761 8.6249 -0.70%
2017-11-24 0 11.40 11.36 11.40 11.10 11.42 4,311,540 48,743,091 11.305 8.705 8.675 8.705 8.476 8.721 5,646,177 8.6329 2.70%
2017-11-23 0 11.10 11.10 11.12 11.02 11.80 8,603,920 97,744,015 11.360 8.476 8.476 8.491 8.415 9.011 11,267,264 8.6750 -3.14%
2017-11-22 0 11.46 11.46 11.54 11.44 11.86 6,850,540 79,683,405 11.632 8.751 8.751 8.812 8.736 9.057 8,971,125 8.8822 -1.72%
2017-11-21 0 11.66 11.66 11.70 11.44 11.90 9,147,973 106,472,751 11.639 8.904 8.904 8.934 8.736 9.087 11,979,728 8.8877 1.57%
2017-11-20 0 11.48 11.48 11.50 11.28 11.76 7,737,260 88,972,861 11.499 8.766 8.766 8.782 8.614 8.980 10,132,329 8.7811 -2.21%
2017-11-17 0 11.74 11.74 11.76 11.64 12.36 13,609,550 162,708,852 11.956 8.965 8.965 8.980 8.889 9.438 17,822,387 9.1295 -1.01%
2017-11-16 0 11.86 11.86 11.88 11.66 11.90 7,684,200 90,697,856 11.803 9.057 9.057 9.072 8.904 9.087 10,062,844 9.0131 0.68%
2017-11-15 0 11.78 11.76 11.78 11.72 12.08 7,536,320 89,214,546 11.838 8.995 8.980 8.995 8.950 9.225 9,869,188 9.0397 -0.51%
2017-11-14 0 11.84 11.84 11.86 11.60 12.12 17,718,077 210,556,486 11.884 9.041 9.041 9.057 8.858 9.255 23,202,708 9.0747 -1.82%
2017-11-13 0 12.06 12.06 12.10 10.84 12.14 21,254,558 251,153,532 11.817 9.209 9.209 9.240 8.278 9.270 27,833,907 9.0233 11.25%
2017-11-10 0 10.84 10.84 10.86 10.34 11.08 19,504,140 212,166,333 10.878 8.278 8.278 8.293 7.896 8.461 25,541,647 8.3067 4.23%
2017-11-09 0 10.40 10.40 10.42 10.12 10.48 3,876,960 40,020,187 10.323 7.942 7.942 7.957 7.728 8.003 5,077,073 7.8825 1.17%
2017-11-08 0 10.28 10.26 10.28 10.02 10.40 4,595,141 47,124,602 10.255 7.850 7.835 7.850 7.651 7.942 6,017,567 7.8312 1.98%
2017-11-07 0 10.08 10.02 10.08 9.710 10.10 7,160,058 71,242,170 9.9499 7.697 7.651 7.697 7.415 7.713 9,376,454 7.5980 2.34%
2017-11-06 0 9.850 9.840 9.850 9.650 9.860 1,841,858 17,977,640 9.7606 7.522 7.514 7.522 7.369 7.529 2,412,005 7.4534 0.92%
2017-11-03 0 9.760 9.750 9.760 9.660 9.900 2,640,400 25,899,401 9.8089 7.453 7.445 7.453 7.377 7.560 3,457,736 7.4903 0.51%
2017-11-02 0 9.710 9.700 9.710 9.480 9.810 3,929,400 38,093,613 9.6945 7.415 7.407 7.415 7.239 7.491 5,145,746 7.4029 -0.92%
2017-11-01 0 9.800 9.780 9.800 9.620 9.950 6,019,200 59,112,228 9.8206 7.483 7.468 7.483 7.346 7.598 7,882,444 7.4992 -0.81%
2017-10-31 0 9.880 9.880 9.890 9.660 10.26 9,204,784 91,640,729 9.9558 7.545 7.545 7.552 7.377 7.835 12,054,125 7.6024 -4.45%
2017-10-30 0 10.34 10.30 10.34 10.10 10.68 4,396,904 45,197,945 10.280 7.896 7.865 7.896 7.713 8.155 5,757,966 7.8496 -0.19%
2017-10-27 0 10.36 10.36 10.40 10.34 10.82 7,817,840 82,576,599 10.563 7.911 7.911 7.942 7.896 8.262 10,237,853 8.0658 -2.08%
2017-10-26 0 10.58 10.54 10.58 10.04 10.58 9,093,500 94,233,977 10.363 8.079 8.049 8.079 7.667 8.079 11,908,393 7.9132 3.52%
2017-10-25 0 10.22 10.20 10.22 10.16 10.68 6,845,920 71,111,138 10.387 7.804 7.789 7.804 7.758 8.155 8,965,075 7.9320 -0.39%
2017-10-24 0 10.26 10.26 10.30 10.26 10.92 10,812,383 114,452,167 10.585 7.835 7.835 7.865 7.835 8.339 14,159,356 8.0831 -5.00%
2017-10-23 0 10.80 10.80 10.82 10.78 11.30 4,652,540 50,767,428 10.912 8.247 8.247 8.262 8.232 8.629 6,092,734 8.3325 -1.64%
2017-10-20 0 10.98 10.98 11.02 10.52 11.12 8,650,747 94,695,987 10.947 8.385 8.385 8.415 8.033 8.491 11,328,586 8.3590 5.58%
2017-10-19 0 10.40 10.40 10.44 10.40 11.02 7,782,262 83,776,132 10.765 7.942 7.942 7.972 7.942 8.415 10,191,261 8.2204 -1.89%
2017-10-18 0 10.60 10.60 10.62 10.14 10.80 10,457,543 110,775,117 10.593 8.094 8.094 8.110 7.743 8.247 13,694,676 8.0889 3.11%
2017-10-17 0 10.28 10.26 10.28 9.920 10.36 4,616,679 47,140,086 10.211 7.850 7.835 7.850 7.575 7.911 6,045,772 7.7972 3.21%
2017-10-16 0 9.960 9.950 9.960 9.960 10.30 2,232,540 22,586,687 10.117 7.606 7.598 7.606 7.606 7.865 2,923,623 7.7256 -0.80%
2017-10-13 0 10.04 10.02 10.04 10.00 10.30 1,648,540 16,741,816 10.156 7.667 7.651 7.667 7.636 7.865 2,158,846 7.7550 -1.38%
2017-10-12 0 10.18 10.16 10.18 9.830 10.20 6,210,586 62,473,960 10.059 7.774 7.758 7.774 7.506 7.789 8,133,073 7.6815 3.77%
2017-10-11 0 9.810 9.800 9.810 9.760 9.920 2,455,224 24,197,135 9.8554 7.491 7.483 7.491 7.453 7.575 3,215,239 7.5258 -1.41%
2017-10-10 0 9.950 9.940 9.960 9.860 10.00 1,494,640 14,820,153 9.9155 7.598 7.590 7.606 7.529 7.636 1,957,306 7.5717 0.51%
2017-10-09 0 9.900 9.880 9.900 9.860 10.20 3,309,036 33,087,080 9.9990 7.560 7.545 7.560 7.529 7.789 4,333,348 7.6355 0.10%
2017-10-06 0 9.890 9.880 9.890 9.830 10.18 2,017,880 20,048,665 9.9355 7.552 7.545 7.552 7.506 7.774 2,642,515 7.5870 -1.30%
2017-10-04 0 10.02 9.930 10.02 9.820 10.10 1,655,300 16,433,846 9.9280 7.651 7.583 7.651 7.499 7.713 2,167,698 7.5812 0.30%
2017-10-03 0 9.990 9.990 10.00 9.800 10.30 1,408,208 14,143,985 10.044 7.629 7.629 7.636 7.483 7.865 1,844,119 7.6698 2.36%
2017-09-29 0 9.760 9.760 9.800 9.710 9.820 1,863,457 18,219,728 9.7774 7.453 7.453 7.483 7.415 7.499 2,440,290 7.4662 -0.31%
2017-09-28 0 9.790 9.790 9.830 9.750 9.960 2,175,545 21,434,201 9.8523 7.476 7.476 7.506 7.445 7.606 2,848,985 7.5235 -1.51%
2017-09-27 0 9.940 9.860 9.940 9.760 10.02 5,827,040 57,851,073 9.9280 7.590 7.529 7.590 7.453 7.651 7,630,800 7.5813 1.74%
2017-09-26 0 9.770 9.760 9.770 9.610 9.770 3,573,080 34,651,854 9.6980 7.461 7.453 7.461 7.338 7.461 4,679,127 7.4056 0.10%
2017-09-25 0 9.760 9.680 9.760 9.600 9.850 4,477,672 43,406,176 9.6939 7.453 7.392 7.453 7.331 7.522 5,863,735 7.4025 -0.61%
2017-09-22 0 9.820 9.760 9.820 9.690 10.20 4,175,621 41,057,298 9.8326 7.499 7.453 7.499 7.399 7.789 5,468,185 7.5084 -1.01%
2017-09-21 0 9.920 9.890 9.920 9.700 10.12 10,802,789 107,534,805 9.9544 7.575 7.552 7.575 7.407 7.728 14,146,793 7.6014 2.27%
2017-09-20 0 9.700 9.700 9.710 9.240 9.880 9,751,513 93,890,366 9.6283 7.407 7.407 7.415 7.056 7.545 12,770,094 7.3524 4.98%
2017-09-19 0 9.240 9.210 9.240 9.170 9.530 3,824,880 35,443,470 9.2666 7.056 7.033 7.056 7.002 7.277 5,008,872 7.0761 0.43%
2017-09-18 0 9.200 9.200 9.210 8.850 9.300 7,061,316 64,764,626 9.1718 7.025 7.025 7.033 6.758 7.102 9,247,147 7.0037 2.79%
2017-09-15 0 8.950 8.950 9.000 8.850 9.050 3,921,505 35,193,440 8.9745 6.834 6.834 6.873 6.758 6.911 5,135,407 6.8531 -0.44%
2017-09-14 0 8.990 8.970 8.990 8.850 9.050 2,749,233 24,682,039 8.9778 6.865 6.850 6.865 6.758 6.911 3,600,258 6.8556 1.47%
2017-09-13 0 8.860 8.850 8.860 8.680 8.950 5,401,155 47,828,608 8.8553 6.766 6.758 6.766 6.628 6.834 7,073,083 6.7621 1.03%
2017-09-12 0 8.770 8.760 8.770 8.420 8.800 4,297,925 37,170,643 8.6485 6.697 6.689 6.697 6.430 6.720 5,628,348 6.6042 3.79%
2017-09-11 0 8.450 8.430 8.450 8.380 8.600 2,821,283 23,806,366 8.4381 6.453 6.437 6.453 6.399 6.567 3,694,611 6.4435 -0.12%
2017-09-08 0 8.460 8.460 8.470 8.420 8.560 4,084,488 34,680,860 8.4909 6.460 6.460 6.468 6.430 6.537 5,348,841 6.4838 -0.94%
2017-09-07 0 8.540 8.510 8.540 8.450 8.720 3,320,010 28,393,687 8.5523 6.521 6.498 6.521 6.453 6.659 4,347,719 6.5307 0.12%
2017-09-06 0 8.530 8.500 8.530 8.480 8.620 2,823,552 24,147,852 8.5523 6.514 6.491 6.514 6.476 6.582 3,697,583 6.5307 -1.04%
2017-09-05 0 8.620 8.610 8.620 8.610 8.730 2,096,800 18,099,297 8.6319 6.582 6.575 6.582 6.575 6.666 2,745,864 6.5915 -0.92%
2017-09-04 0 8.700 8.670 8.700 8.600 8.800 969,014 8,442,130 8.7121 6.644 6.621 6.644 6.567 6.720 1,268,972 6.6527 0.35%
2017-09-01 0 8.670 8.670 8.680 8.590 8.920 4,535,040 39,841,986 8.7854 6.621 6.621 6.628 6.560 6.812 5,938,862 6.7087 0.93%
2017-08-31 0 8.590 8.580 8.590 8.580 8.720 3,442,848 29,713,719 8.6306 6.560 6.552 6.560 6.552 6.659 4,508,582 6.5905 -0.35%
2017-08-30 0 8.620 8.610 8.620 8.600 8.820 2,606,180 22,509,869 8.6371 6.582 6.575 6.582 6.567 6.735 3,412,923 6.5955 -0.23%
2017-08-29 0 8.640 8.640 8.660 8.600 9.030 4,166,658 36,367,931 8.7283 6.598 6.598 6.613 6.567 6.895 5,456,447 6.6651 -3.89%
2017-08-28 0 8.990 8.980 8.990 8.540 9.080 8,236,960 73,230,268 8.8904 6.865 6.857 6.865 6.521 6.934 10,786,711 6.7889 2.74%
2017-08-25 0 8.750 8.670 8.750 8.570 8.750 3,630,989 31,513,687 8.6791 6.682 6.621 6.682 6.544 6.682 4,754,962 6.6275 0.92%
2017-08-24 0 8.670 8.620 8.670 8.570 8.730 540,760 4,673,187 8.6419 6.621 6.582 6.621 6.544 6.666 708,152 6.5991 0.23%
2017-08-22 0 8.650 8.650 8.670 8.600 8.780 1,566,200 13,602,564 8.6851 6.605 6.605 6.621 6.567 6.705 2,051,017 6.6321 -0.46%
2017-08-21 0 8.690 8.680 8.690 8.670 8.900 1,332,800 11,739,216 8.8079 6.636 6.628 6.636 6.621 6.796 1,745,368 6.7259 -1.03%
2017-08-18 0 8.780 8.760 8.780 8.680 8.810 1,012,800 8,894,874 8.7825 6.705 6.689 6.705 6.628 6.728 1,326,312 6.7065 -0.23%
2017-08-17 0 8.800 8.780 8.800 8.610 8.910 834,200 7,324,940 8.7808 6.720 6.705 6.720 6.575 6.804 1,092,427 6.7052 0.69%
2017-08-16 0 8.740 8.730 8.740 8.660 8.750 406,200 3,542,698 8.7216 6.674 6.666 6.674 6.613 6.682 531,939 6.6600 0.46%
2017-08-15 0 8.700 8.700 8.710 8.660 8.760 552,000 4,804,066 8.7030 6.644 6.644 6.651 6.613 6.689 722,872 6.6458 0.12%
2017-08-14 0 8.690 8.690 8.700 8.640 8.760 1,752,935 15,248,153 8.6986 6.636 6.636 6.644 6.598 6.689 2,295,556 6.6425 0.12%
2017-08-11 0 8.680 8.680 8.690 8.580 8.860 2,371,845 20,621,767 8.6944 6.628 6.628 6.636 6.552 6.766 3,106,050 6.6392 -3.45%
2017-08-10 0 8.990 8.960 8.990 8.920 9.060 3,434,625 30,984,072 9.0211 6.865 6.842 6.865 6.812 6.918 4,497,813 6.8887 -0.55%
2017-08-09 0 9.040 9.020 9.040 8.980 9.120 2,825,200 25,602,648 9.0622 6.903 6.888 6.903 6.857 6.964 3,699,741 6.9201 0.67%
2017-08-08 0 8.980 8.980 8.990 8.880 9.050 2,271,170 20,314,440 8.9445 6.857 6.857 6.865 6.781 6.911 2,974,211 6.8302 1.13%
2017-08-07 0 8.880 8.850 8.880 8.730 8.920 2,038,900 18,077,936 8.8665 6.781 6.758 6.781 6.666 6.812 2,670,042 6.7707 0.00%
2017-08-04 0 8.880 8.880 8.890 8.790 8.910 1,080,020 9,589,388 8.8789 6.781 6.781 6.789 6.712 6.804 1,414,340 6.7801 -0.22%
2017-08-03 0 8.900 8.890 8.900 8.880 8.940 861,357 7,669,734 8.9042 6.796 6.789 6.796 6.781 6.827 1,127,990 6.7995 -0.34%
2017-08-02 0 8.930 8.910 8.930 8.880 8.930 1,816,287 16,166,618 8.9009 6.819 6.804 6.819 6.781 6.819 2,378,519 6.7969 0.34%
2017-08-01 0 8.900 8.890 8.900 8.700 8.930 2,588,600 22,873,110 8.8361 6.796 6.789 6.796 6.644 6.819 3,389,901 6.7474 0.11%
2017-07-31 0 8.890 8.870 8.890 8.710 8.900 1,361,855 12,044,386 8.8441 6.789 6.773 6.789 6.651 6.796 1,783,417 6.7535 1.02%
2017-07-28 0 8.800 8.760 8.800 8.640 8.830 2,455,560 21,519,774 8.7637 6.720 6.689 6.720 6.598 6.743 3,215,679 6.6921 1.73%
2017-07-27 0 8.650 8.630 8.650 8.370 8.660 1,766,400 15,123,596 8.5618 6.605 6.590 6.605 6.392 6.613 2,313,189 6.5380 3.35%
2017-07-26 0 8.370 8.360 8.370 8.320 8.520 2,318,100 19,450,752 8.3908 6.392 6.384 6.392 6.353 6.506 3,035,668 6.4074 -1.53%
2017-07-25 0 8.500 8.490 8.500 8.460 8.750 2,901,600 24,764,810 8.5349 6.491 6.483 6.491 6.460 6.682 3,799,790 6.5174 -2.30%
2017-07-24 0 8.700 8.690 8.700 8.680 8.800 1,709,350 14,952,471 8.7475 6.644 6.636 6.644 6.628 6.720 2,238,479 6.6797 -0.68%
2017-07-21 0 8.760 8.750 8.760 8.600 8.800 1,250,952 10,914,200 8.7247 6.689 6.682 6.689 6.567 6.720 1,638,184 6.6624 1.51%
2017-07-20 0 8.630 8.630 8.640 8.520 8.660 1,951,800 16,793,256 8.6040 6.590 6.590 6.598 6.506 6.613 2,555,980 6.5702 0.82%
2017-07-19 0 8.560 8.500 8.560 8.310 8.570 2,190,560 18,529,272 8.4587 6.537 6.491 6.537 6.346 6.544 2,868,648 6.4592 0.82%
2017-07-18 0 8.490 8.490 8.500 8.400 8.500 4,548,640 38,380,678 8.4378 6.483 6.483 6.491 6.414 6.491 5,956,672 6.4433 0.95%
2017-07-17 0 8.410 8.400 8.410 8.400 8.790 7,612,770 65,502,731 8.6043 6.422 6.414 6.422 6.414 6.712 9,969,303 6.5704 -4.43%
2017-07-14 0 8.800 8.780 8.800 8.590 8.900 4,535,183 39,372,268 8.6815 6.720 6.705 6.720 6.560 6.796 5,939,049 6.6294 1.97%
2017-07-13 0 8.630 8.620 8.630 8.590 8.700 3,344,960 28,909,722 8.6428 6.590 6.582 6.590 6.560 6.644 4,380,392 6.5998 0.23%
2017-07-12 0 8.610 8.600 8.610 8.600 8.730 1,403,130 12,094,695 8.6198 6.575 6.567 6.575 6.567 6.666 1,837,469 6.5823 -0.69%
2017-07-11 0 8.670 8.660 8.670 8.620 8.750 552,968 4,797,334 8.6756 6.621 6.613 6.621 6.582 6.682 724,139 6.6249 0.58%
2017-07-10 0 8.620 8.620 8.660 8.620 8.840 2,143,621 18,782,270 8.7619 6.582 6.582 6.613 6.582 6.750 2,807,179 6.6908 -2.27%
2017-07-07 0 8.820 8.810 8.820 8.810 8.950 676,413 5,981,514 8.8430 6.735 6.728 6.735 6.728 6.834 885,797 6.7527 -1.56%
2017-07-06 0 8.960 8.910 8.960 8.790 8.980 3,118,200 27,742,700 8.8970 6.842 6.804 6.842 6.712 6.857 4,083,439 6.7940 2.17%
2017-07-05 0 8.770 8.770 8.800 8.650 8.890 2,326,400 20,432,360 8.7828 6.697 6.697 6.720 6.605 6.789 3,046,537 6.7067 0.92%
2017-07-04 0 8.690 8.680 8.690 8.610 8.900 2,327,400 20,217,849 8.6869 6.636 6.628 6.636 6.575 6.796 3,047,847 6.6335 -2.58%
2017-07-03 0 8.920 8.890 8.920 8.750 9.150 6,142,960 55,202,941 8.9864 6.812 6.789 6.812 6.682 6.987 8,044,513 6.8622 3.80%
2017-06-30 0 11.40 11.40 11.42 11.34 11.48 3,587,400 40,848,504 11.387 6.562 6.562 6.574 6.528 6.608 6,232,233 6.5544 -0.52%
2017-06-29 0 11.46 11.38 11.46 11.28 11.46 2,187,000 24,896,376 11.384 6.597 6.551 6.597 6.493 6.597 3,799,379 6.5527 1.78%
2017-06-28 0 11.26 11.26 11.28 11.10 11.40 1,905,000 21,473,322 11.272 6.481 6.481 6.493 6.389 6.562 3,309,473 6.4884 0.72%
2017-06-27 0 11.18 11.12 11.18 11.12 11.32 978,900 10,943,370 11.179 6.435 6.401 6.435 6.401 6.516 1,700,600 6.4350 -0.71%
2017-06-26 0 11.26 11.26 11.28 11.12 11.28 1,316,600 14,739,886 11.195 6.481 6.481 6.493 6.401 6.493 2,287,271 6.4443 1.44%
2017-06-23 0 11.10 11.10 11.12 11.04 11.28 1,556,296 17,439,931 11.206 6.389 6.389 6.401 6.355 6.493 2,703,685 6.4504 -1.25%
2017-06-22 0 11.24 11.24 11.26 11.00 11.34 1,947,000 21,892,330 11.244 6.470 6.470 6.481 6.332 6.528 3,382,438 6.4724 2.37%
2017-06-21 0 10.98 10.98 11.00 10.86 11.12 3,040,020 33,435,230 10.998 6.320 6.320 6.332 6.251 6.401 5,281,293 6.3309 -0.54%
2017-06-20 0 11.04 11.04 11.06 10.84 11.14 1,473,800 16,259,808 11.033 6.355 6.355 6.366 6.240 6.412 2,560,368 6.3506 2.41%
2017-06-19 0 10.78 10.78 10.80 10.68 10.96 1,073,909 11,670,903 10.868 6.205 6.205 6.217 6.148 6.309 1,865,655 6.2557 0.56%
2017-06-16 0 10.72 10.72 10.76 10.62 11.10 12,431,071 133,327,905 10.725 6.171 6.171 6.194 6.113 6.389 21,595,955 6.1737 -3.42%
2017-06-15 0 11.10 11.08 11.10 11.04 11.50 3,218,000 36,045,596 11.201 6.389 6.378 6.389 6.355 6.620 5,590,490 6.4477 -3.31%
2017-06-14 0 11.48 11.46 11.48 11.14 11.50 2,238,200 25,331,082 11.318 6.608 6.597 6.608 6.412 6.620 3,888,327 6.5146 0.88%
2017-06-13 0 11.38 11.34 11.38 11.32 11.52 1,729,200 19,725,496 11.407 6.551 6.528 6.551 6.516 6.631 3,004,063 6.5663 -0.52%
2017-06-12 0 11.44 11.40 11.44 11.36 11.62 1,825,200 20,852,024 11.425 6.585 6.562 6.585 6.539 6.689 3,170,840 6.5762 -1.38%
2017-06-09 0 11.60 11.58 11.60 11.58 11.88 2,568,000 30,079,094 11.713 6.677 6.666 6.677 6.666 6.838 4,461,274 6.7423 -1.02%
2017-06-08 0 11.72 11.62 11.72 11.62 12.00 1,634,160 19,085,834 11.679 6.746 6.689 6.746 6.689 6.907 2,838,955 6.7228 0.00%
2017-06-07 0 11.72 11.68 11.72 11.60 11.86 1,799,143 21,072,914 11.713 6.746 6.723 6.746 6.677 6.827 3,125,572 6.7421 -0.68%
2017-06-06 0 11.80 11.80 11.84 11.72 11.86 1,050,800 12,408,200 11.808 6.792 6.792 6.815 6.746 6.827 1,825,509 6.7971 0.68%
2017-06-05 0 11.72 11.72 11.74 11.68 11.88 803,212 9,432,415 11.743 6.746 6.746 6.758 6.723 6.838 1,395,385 6.7597 0.17%
2017-06-02 0 11.70 11.68 11.70 11.60 11.80 1,221,000 14,308,072 11.718 6.735 6.723 6.735 6.677 6.792 2,121,190 6.7453 1.21%
2017-06-01 0 11.56 11.54 11.62 11.52 11.86 1,959,669 22,748,806 11.609 6.654 6.643 6.689 6.631 6.827 3,404,447 6.6821 -2.36%
2017-05-31 0 11.84 11.82 11.84 11.64 11.90 1,549,800 18,327,868 11.826 6.815 6.804 6.815 6.700 6.850 2,692,400 6.8073 2.07%
2017-05-29 0 11.60 11.60 11.68 11.48 11.72 1,824,800 21,073,496 11.548 6.677 6.677 6.723 6.608 6.746 3,170,145 6.6475 0.69%
2017-05-26 0 11.52 11.48 11.52 11.36 11.68 3,861,044 44,329,988 11.481 6.631 6.608 6.631 6.539 6.723 6,707,622 6.6089 -1.54%
2017-05-25 0 11.70 11.68 11.70 11.54 11.76 1,200,847 13,964,303 11.629 6.735 6.723 6.735 6.643 6.769 2,086,179 6.6937 0.17%
2017-05-24 0 11.68 11.68 11.70 11.50 11.78 1,452,800 16,887,224 11.624 6.723 6.723 6.735 6.620 6.781 2,523,886 6.6910 -1.02%
2017-05-23 0 11.80 11.80 11.82 11.48 11.84 3,902,200 45,548,352 11.673 6.792 6.792 6.804 6.608 6.815 6,779,121 6.7189 2.61%
2017-05-22 0 11.50 11.50 11.60 11.46 11.94 1,906,400 22,179,636 11.634 6.620 6.620 6.677 6.597 6.873 3,311,905 6.6969 -0.69%
2017-05-19 0 11.58 11.58 11.64 11.52 11.76 988,600 11,499,528 11.632 6.666 6.666 6.700 6.631 6.769 1,717,451 6.6957 -1.19%
2017-05-18 0 11.72 11.72 11.78 11.60 11.88 1,378,600 16,204,148 11.754 6.746 6.746 6.781 6.677 6.838 2,394,981 6.7659 -1.84%
2017-05-17 0 11.94 11.90 11.94 11.70 12.04 1,613,200 18,878,490 11.703 6.873 6.850 6.873 6.735 6.930 2,802,542 6.7362 0.34%
2017-05-16 0 11.90 11.90 11.92 11.66 12.18 2,408,000 28,587,792 11.872 6.850 6.850 6.861 6.712 7.011 4,183,313 6.8338 1.02%
2017-05-15 0 11.78 11.78 11.80 11.58 11.86 2,773,000 32,635,076 11.769 6.781 6.781 6.792 6.666 6.827 4,817,411 6.7744 1.55%
2017-05-12 0 11.60 11.60 11.62 11.32 11.60 2,327,400 26,790,620 11.511 6.677 6.677 6.689 6.516 6.677 4,043,290 6.6259 1.40%
2017-05-11 0 11.44 11.44 11.46 11.30 11.48 850,800 9,682,748 11.381 6.585 6.585 6.597 6.505 6.608 1,478,058 6.5510 0.88%
2017-05-10 0 11.34 11.34 11.36 11.30 11.56 1,511,100 17,280,138 11.436 6.528 6.528 6.539 6.505 6.654 2,625,168 6.5825 -1.39%
2017-05-09 0 11.50 11.48 11.50 11.24 11.54 2,081,705 23,818,079 11.442 6.620 6.608 6.620 6.470 6.643 3,616,455 6.5860 2.31%
2017-05-08 0 11.24 11.22 11.24 11.10 11.38 1,273,200 14,360,120 11.279 6.470 6.458 6.470 6.389 6.551 2,211,875 6.4923 1.44%
2017-05-05 0 11.08 11.06 11.08 11.06 11.32 1,502,362 16,776,485 11.167 6.378 6.366 6.378 6.366 6.516 2,609,988 6.4278 -1.42%
2017-05-04 0 11.24 11.22 11.24 11.18 11.50 4,134,400 46,695,397 11.294 6.470 6.458 6.470 6.435 6.620 7,182,512 6.5013 -1.40%
2017-05-02 0 11.40 11.36 11.40 11.30 11.54 3,527,000 40,125,632 11.377 6.562 6.539 6.562 6.505 6.643 6,127,302 6.5487 0.53%
2017-04-28 0 11.34 11.34 11.40 11.20 11.86 6,951,000 79,694,839 11.465 6.528 6.528 6.562 6.447 6.827 12,075,668 6.5996 0.35%
2017-04-27 0 11.30 11.28 11.30 11.02 11.44 5,206,300 58,446,396 11.226 6.505 6.493 6.505 6.343 6.585 9,044,677 6.4620 -0.70%
2017-04-26 0 11.38 11.38 11.40 10.96 11.40 4,749,400 53,410,414 11.246 6.551 6.551 6.562 6.309 6.562 8,250,924 6.4733 4.60%
2017-04-25 0 10.88 10.86 10.88 10.76 11.20 3,082,400 33,538,785 10.881 6.263 6.251 6.263 6.194 6.447 5,354,918 6.2632 -1.81%
2017-04-24 0 11.08 11.02 11.08 10.94 11.20 3,187,044 35,200,076 11.045 6.378 6.343 6.378 6.297 6.447 5,536,712 6.3576 -0.54%
2017-04-21 0 11.14 11.12 11.14 11.04 11.26 4,251,200 47,305,727 11.128 6.412 6.401 6.412 6.355 6.481 7,385,423 6.4053 1.46%
2017-04-20 0 10.98 10.98 11.00 10.72 11.00 2,959,600 32,271,572 10.904 6.320 6.320 6.332 6.171 6.332 5,141,583 6.2766 1.48%
2017-04-19 0 10.82 10.78 10.82 10.72 10.98 1,174,380 12,668,708 10.788 6.228 6.205 6.228 6.171 6.320 2,040,199 6.2095 -0.92%
2017-04-18 0 10.92 10.92 10.94 10.84 10.98 3,347,667 36,591,768 10.931 6.286 6.286 6.297 6.240 6.320 5,815,755 6.2918 0.92%
2017-04-13 0 10.82 10.82 10.84 10.80 10.96 2,570,200 27,931,070 10.867 6.228 6.228 6.240 6.217 6.309 4,465,096 6.2554 -0.18%
2017-04-12 0 10.84 10.84 10.86 10.78 10.96 2,449,200 26,573,148 10.850 6.240 6.240 6.251 6.205 6.309 4,254,888 6.2453 -0.55%
2017-04-11 0 10.90 10.88 10.90 10.76 11.02 5,029,271 54,857,551 10.908 6.274 6.263 6.274 6.194 6.343 8,737,132 6.2787 0.93%
2017-04-10 0 10.80 10.80 10.84 10.76 11.36 10,413,800 114,171,252 10.964 6.217 6.217 6.240 6.194 6.539 18,091,438 6.3108 -5.59%
2017-04-07 0 11.44 11.44 11.46 11.28 11.66 4,249,849 48,508,269 11.414 6.585 6.585 6.597 6.493 6.712 7,383,076 6.5702 -1.38%
2017-04-06 0 11.60 11.52 11.60 11.46 11.68 3,838,448 44,351,254 11.555 6.677 6.631 6.677 6.597 6.723 6,668,367 6.6510 0.87%
2017-04-05 0 11.50 11.48 11.50 11.44 11.64 6,296,552 72,490,371 11.513 6.620 6.608 6.620 6.585 6.700 10,938,724 6.6269 -0.35%
2017-04-03 0 11.54 11.54 11.58 11.54 11.64 3,457,200 40,027,474 11.578 6.643 6.643 6.666 6.643 6.700 6,006,042 6.6645 -1.37%
2017-03-31 0 11.70 11.68 11.70 11.60 11.90 4,824,488 56,471,080 11.705 6.735 6.723 6.735 6.677 6.850 8,381,372 6.7377 -1.68%
2017-03-30 0 11.90 11.90 11.92 11.46 12.42 13,029,400 153,275,844 11.764 6.850 6.850 6.861 6.597 7.149 22,635,405 6.7715 -4.49%
2017-03-29 0 12.46 12.46 12.48 12.40 12.86 3,844,324 48,243,201 12.549 7.172 7.172 7.184 7.138 7.402 6,678,576 7.2236 -2.35%
2017-03-28 0 12.76 12.70 12.76 12.50 12.90 7,686,825 97,358,658 12.666 7.345 7.310 7.345 7.195 7.426 13,353,984 7.2906 -0.78%
2017-03-27 0 12.86 12.84 12.86 12.84 13.18 8,313,000 107,740,640 12.961 7.402 7.391 7.402 7.391 7.587 14,441,810 7.4603 -1.23%
2017-03-24 0 13.02 13.02 13.06 13.00 13.24 2,099,800 27,624,028 13.156 7.495 7.495 7.518 7.483 7.621 3,647,890 7.5726 -0.15%
2017-03-23 0 13.04 13.04 13.08 12.96 13.16 2,952,986 38,445,848 13.019 7.506 7.506 7.529 7.460 7.575 5,130,093 7.4942 0.93%
2017-03-22 0 12.92 12.92 12.98 12.90 13.06 2,242,200 29,095,460 12.976 7.437 7.437 7.472 7.426 7.518 3,895,276 7.4694 -1.67%
2017-03-21 0 13.14 13.10 13.14 13.00 13.38 3,234,544 42,389,118 13.105 7.564 7.541 7.564 7.483 7.702 5,619,231 7.5436 -1.79%
2017-03-20 0 13.38 13.36 13.38 12.98 13.42 4,302,870 57,203,688 13.294 7.702 7.690 7.702 7.472 7.725 7,475,187 7.6525 2.14%
2017-03-17 0 13.10 13.06 13.10 12.88 13.46 11,285,026 147,453,949 13.066 7.541 7.518 7.541 7.414 7.748 19,604,981 7.5212 1.87%
2017-03-16 0 12.86 12.86 12.88 12.76 12.96 1,566,200 20,156,452 12.870 7.402 7.402 7.414 7.345 7.460 2,720,891 7.4080 0.63%
2017-03-15 0 12.78 12.78 12.84 12.64 12.86 3,761,900 47,895,947 12.732 7.356 7.356 7.391 7.276 7.402 6,535,384 7.3287 0.47%
2017-03-14 0 12.72 12.68 12.72 12.58 12.86 1,593,600 20,229,588 12.694 7.322 7.299 7.322 7.241 7.402 2,768,491 7.3071 -0.62%
2017-03-13 0 12.80 12.78 12.80 12.68 12.98 3,058,790 39,213,517 12.820 7.368 7.356 7.368 7.299 7.472 5,313,902 7.3794 0.31%
2017-03-10 0 12.76 12.74 12.76 12.72 13.00 2,087,850 26,663,309 12.771 7.345 7.333 7.345 7.322 7.483 3,627,130 7.3511 -0.93%
2017-03-09 0 12.88 12.82 12.88 12.76 13.06 1,085,400 13,937,816 12.841 7.414 7.379 7.414 7.345 7.518 1,885,618 7.3916 -1.53%
2017-03-08 0 13.08 13.04 13.08 12.92 13.10 1,105,985 14,440,721 13.057 7.529 7.506 7.529 7.437 7.541 1,921,379 7.5158 0.62%
2017-03-07 0 13.00 13.00 13.02 12.78 13.04 1,952,340 25,327,964 12.973 7.483 7.483 7.495 7.356 7.506 3,391,715 7.4676 0.78%
2017-03-06 0 12.90 12.84 12.90 12.76 12.90 739,800 9,508,432 12.853 7.426 7.391 7.426 7.345 7.426 1,285,222 7.3983 0.62%
2017-03-03 0 12.82 12.78 12.82 12.66 12.88 1,702,687 21,734,873 12.765 7.379 7.356 7.379 7.287 7.414 2,958,003 7.3478 -0.62%
2017-03-02 0 12.90 12.86 12.90 12.82 13.12 2,536,217 32,746,425 12.912 7.426 7.402 7.426 7.379 7.552 4,406,059 7.4321 -0.92%
2017-03-01 0 13.02 13.00 13.02 12.78 13.04 2,468,052 31,992,666 12.963 7.495 7.483 7.495 7.356 7.506 4,287,639 7.4616 2.36%
2017-02-28 0 12.72 12.72 12.80 12.56 12.88 3,726,400 47,546,588 12.759 7.322 7.322 7.368 7.230 7.414 6,473,711 7.3446 1.27%
2017-02-27 0 12.56 12.56 12.58 12.54 13.00 5,862,400 74,893,296 12.775 7.230 7.230 7.241 7.218 7.483 10,184,491 7.3537 -2.64%
2017-02-24 0 12.90 12.90 12.92 12.82 12.96 4,161,635 53,639,674 12.889 7.426 7.426 7.437 7.379 7.460 7,229,826 7.4192 0.00%
2017-02-23 0 12.90 12.90 12.92 12.82 13.18 4,309,600 55,798,252 12.947 7.426 7.426 7.437 7.379 7.587 7,486,879 7.4528 -1.98%
2017-02-22 0 13.16 13.12 13.16 12.90 13.18 4,572,600 59,564,292 13.026 7.575 7.552 7.575 7.426 7.587 7,943,778 7.4982 1.86%
2017-02-21 0 12.92 12.90 12.92 12.90 13.04 3,703,600 48,022,876 12.967 7.437 7.426 7.437 7.426 7.506 6,434,102 7.4638 0.16%
2017-02-20 0 12.90 12.90 12.96 12.84 13.02 3,981,200 51,496,300 12.935 7.426 7.426 7.460 7.391 7.495 6,916,364 7.4456 0.47%
2017-02-17 0 12.84 12.84 12.86 12.76 12.98 4,165,800 53,521,766 12.848 7.391 7.391 7.402 7.345 7.472 7,237,062 7.3955 -0.93%
2017-02-16 0 12.96 12.94 12.96 12.90 13.16 2,638,770 34,237,718 12.975 7.460 7.449 7.460 7.426 7.575 4,584,219 7.4686 0.00%
2017-02-15 0 12.96 12.96 13.00 12.92 13.46 5,398,800 71,032,826 13.157 7.460 7.460 7.483 7.437 7.748 9,379,099 7.5735 -1.67%
2017-02-14 0 13.18 13.18 13.24 13.12 13.36 3,545,000 46,808,612 13.204 7.587 7.587 7.621 7.552 7.690 6,158,573 7.6006 -1.20%
2017-02-13 0 13.34 13.32 13.34 12.90 13.54 7,790,800 103,259,158 13.254 7.679 7.667 7.679 7.426 7.794 13,534,615 7.6293 1.06%
2017-02-10 0 13.20 13.18 13.20 13.02 13.60 18,330,622 244,674,327 13.348 7.598 7.587 7.598 7.495 7.828 31,844,986 7.6833 2.33%
2017-02-09 0 12.90 12.90 12.92 12.86 13.12 3,565,660 46,323,135 12.992 7.426 7.426 7.437 7.402 7.552 6,194,465 7.4781 0.00%
2017-02-08 0 12.90 12.86 12.90 12.74 13.04 5,887,600 75,846,058 12.882 7.426 7.402 7.426 7.333 7.506 10,228,269 7.4153 -0.62%
2017-02-07 0 12.98 12.94 12.98 12.92 13.12 1,988,200 25,854,332 13.004 7.472 7.449 7.472 7.437 7.552 3,454,013 7.4853 -0.61%
2017-02-06 0 13.06 13.04 13.06 12.88 13.18 10,176,070 132,113,026 12.983 7.518 7.506 7.518 7.414 7.587 17,678,440 7.4731 0.46%
2017-02-03 0 13.00 13.00 13.02 12.80 13.04 3,265,745 42,273,933 12.945 7.483 7.483 7.495 7.368 7.506 5,673,436 7.4512 0.78%
2017-02-02 0 12.90 12.90 12.94 12.78 13.06 2,092,800 27,020,021 12.911 7.426 7.426 7.449 7.356 7.518 3,635,730 7.4318 -0.92%
2017-02-01 0 13.02 12.96 13.02 12.86 13.08 1,511,600 19,588,300 12.959 7.495 7.460 7.495 7.402 7.529 2,626,036 7.4593 -0.15%
2017-01-27 0 13.04 13.04 13.10 12.94 13.10 432,200 5,641,194 13.052 7.506 7.506 7.541 7.449 7.541 750,842 7.5132 -0.46%
2017-01-26 0 13.10 13.10 13.12 12.88 13.12 1,546,764 20,160,744 13.034 7.541 7.541 7.552 7.414 7.552 2,687,125 7.5027 1.87%
2017-01-25 0 12.86 12.86 12.90 12.82 12.98 614,395 7,920,913 12.892 7.402 7.402 7.426 7.379 7.472 1,067,361 7.4210 -0.77%
2017-01-24 0 12.96 12.94 12.96 12.92 13.14 1,172,432 15,265,990 13.021 7.460 7.449 7.460 7.437 7.564 2,036,815 7.4950 -0.77%
2017-01-23 0 13.06 13.02 13.06 13.00 13.14 1,247,656 16,283,994 13.052 7.518 7.495 7.518 7.483 7.564 2,167,498 7.5128 0.00%
2017-01-20 0 13.06 13.04 13.06 12.80 13.16 6,724,704 87,650,496 13.034 7.518 7.506 7.518 7.368 7.575 11,682,533 7.5027 1.56%
2017-01-19 0 12.86 12.82 12.86 12.70 12.86 2,955,468 37,816,817 12.796 7.402 7.379 7.402 7.310 7.402 5,134,405 7.3654 0.00%
2017-01-18 0 12.86 12.82 12.86 12.70 12.96 2,142,590 27,527,311 12.848 7.402 7.379 7.402 7.310 7.460 3,722,228 7.3954 0.63%
2017-01-17 0 12.78 12.76 12.78 12.48 12.88 4,737,210 60,488,033 12.769 7.356 7.345 7.356 7.184 7.414 8,229,747 7.3499 1.27%
2017-01-16 0 12.62 12.60 12.62 12.44 12.92 3,485,248 43,898,074 12.595 7.264 7.253 7.264 7.161 7.437 6,054,769 7.2502 -1.56%
2017-01-13 0 12.82 12.78 12.82 12.74 12.96 1,773,800 22,699,071 12.797 7.379 7.356 7.379 7.333 7.460 3,081,545 7.3661 -0.47%
2017-01-12 0 12.88 12.86 12.88 12.70 13.00 4,238,900 54,524,180 12.863 7.414 7.402 7.414 7.310 7.483 7,364,055 7.4041 0.00%
2017-01-11 0 12.88 12.84 12.88 12.80 13.20 2,850,200 37,018,495 12.988 7.414 7.391 7.414 7.368 7.598 4,951,528 7.4762 -0.92%
2017-01-10 0 13.00 13.00 13.02 12.92 13.12 3,105,600 40,573,836 13.065 7.483 7.483 7.495 7.437 7.552 5,395,223 7.5203 -0.76%
2017-01-09 0 13.10 13.08 13.10 12.90 13.16 3,048,800 39,873,744 13.079 7.541 7.529 7.541 7.426 7.575 5,296,547 7.5283 1.71%
2017-01-06 0 12.88 12.88 12.92 12.76 13.02 4,744,855 61,106,566 12.879 7.414 7.414 7.437 7.345 7.495 8,243,029 7.4131 0.62%
2017-01-05 0 12.80 12.80 12.82 12.78 13.22 4,490,647 58,468,953 13.020 7.368 7.368 7.379 7.356 7.610 7,801,404 7.4947 -2.14%
2017-01-04 0 13.08 13.08 13.10 13.08 13.26 4,621,200 61,022,174 13.205 7.529 7.529 7.541 7.529 7.633 8,028,208 7.6010 -0.46%
2017-01-03 0 13.14 13.14 13.18 13.10 13.24 2,722,800 35,864,000 13.172 7.564 7.564 7.587 7.541 7.621 4,730,201 7.5819 0.31%
2016-12-30 0 13.10 13.06 13.10 12.96 13.30 6,112,310 80,325,001 13.142 7.541 7.518 7.541 7.460 7.656 10,618,648 7.5645 0.77%
2016-12-29 0 13.00 13.00 13.02 12.70 13.06 4,075,903 52,856,849 12.968 7.483 7.483 7.495 7.310 7.518 7,080,888 7.4647 1.72%
2016-12-28 0 12.78 12.74 12.78 12.44 12.80 2,864,712 36,347,603 12.688 7.356 7.333 7.356 7.161 7.368 4,976,739 7.3035 3.06%
2016-12-23 0 12.40 12.38 12.40 12.22 12.50 1,033,200 12,809,024 12.397 7.138 7.126 7.138 7.034 7.195 1,794,933 7.1362 0.32%
2016-12-22 0 12.36 12.36 12.40 12.32 12.66 3,791,030 47,038,678 12.408 7.115 7.115 7.138 7.092 7.287 6,585,990 7.1422 -1.90%
2016-12-21 0 12.60 12.54 12.60 12.50 12.74 2,647,410 33,376,144 12.607 7.253 7.218 7.253 7.195 7.333 4,599,229 7.2569 0.64%
2016-12-20 0 12.52 12.50 12.52 12.46 12.78 2,449,200 30,987,626 12.652 7.207 7.195 7.207 7.172 7.356 4,254,888 7.2828 -0.79%
2016-12-19 0 12.62 12.62 12.68 12.62 12.92 2,573,020 32,691,537 12.706 7.264 7.264 7.299 7.264 7.437 4,469,995 7.3136 -2.17%
2016-12-16 0 12.90 12.88 12.90 12.50 12.90 4,951,072 63,140,745 12.753 7.426 7.414 7.426 7.195 7.426 8,601,280 7.3409 0.47%
2016-12-15 0 12.84 12.84 12.86 12.38 12.88 5,778,073 73,283,743 12.683 7.391 7.391 7.402 7.126 7.414 10,037,993 7.3006 0.16%
2016-12-14 0 12.82 12.82 12.84 12.60 12.88 4,632,800 59,287,092 12.797 7.379 7.379 7.391 7.253 7.414 8,048,360 7.3664 0.63%
2016-12-13 0 12.74 12.74 12.76 12.32 12.80 8,349,200 105,831,094 12.676 7.333 7.333 7.345 7.092 7.368 14,504,699 7.2963 3.07%
2016-12-12 0 12.36 12.36 12.38 12.22 12.48 4,791,154 59,097,075 12.335 7.115 7.115 7.126 7.034 7.184 8,323,462 7.1001 -0.96%
2016-12-09 0 12.48 12.44 12.48 12.38 12.64 3,507,600 43,858,700 12.504 7.184 7.161 7.184 7.126 7.276 6,093,600 7.1975 -0.16%
2016-12-08 0 12.50 12.48 12.50 12.40 13.10 14,865,207 188,500,448 12.681 7.195 7.184 7.195 7.138 7.541 25,824,672 7.2992 4.52%
2016-12-07 0 11.96 11.94 11.96 11.92 12.16 2,610,267 31,398,681 12.029 6.884 6.873 6.884 6.861 7.000 4,534,702 6.9241 -0.33%
2016-12-06 0 12.00 12.00 12.04 11.70 12.12 6,396,693 76,180,571 11.909 6.907 6.907 6.930 6.735 6.977 11,112,694 6.8553 1.87%
2016-12-05 0 11.78 11.76 11.78 11.60 12.60 7,891,600 94,945,874 12.031 6.781 6.769 6.781 6.677 7.253 13,709,731 6.9254 -2.97%
2016-12-02 0 12.14 12.14 12.16 12.02 12.46 2,691,000 32,741,553 12.167 6.988 6.988 7.000 6.919 7.172 4,674,956 7.0036 -2.41%
2016-12-01 0 12.44 12.44 12.48 12.30 12.52 2,489,981 30,948,447 12.429 7.161 7.161 7.184 7.080 7.207 4,325,735 7.1545 1.63%
2016-11-30 0 12.24 12.24 12.26 12.22 12.42 2,457,200 30,214,406 12.296 7.046 7.046 7.057 7.034 7.149 4,268,786 7.0780 0.00%
2016-11-29 0 12.24 12.24 12.28 12.22 12.62 4,493,572 55,921,287 12.445 7.046 7.046 7.069 7.034 7.264 7,806,486 7.1634 -1.77%
2016-11-28 0 12.46 12.44 12.46 12.14 12.68 9,287,400 116,785,886 12.575 7.172 7.161 7.172 6.988 7.299 16,134,593 7.2382 3.15%
2016-11-25 0 12.08 12.08 12.10 11.68 12.12 3,228,200 38,693,088 11.986 6.953 6.953 6.965 6.723 6.977 5,608,210 6.8994 2.55%
2016-11-24 0 11.78 11.76 11.78 11.54 11.80 2,763,200 32,347,640 11.707 6.781 6.769 6.781 6.643 6.792 4,800,386 6.7385 1.03%
2016-11-23 0 11.66 11.66 11.68 11.58 11.80 3,056,800 35,862,190 11.732 6.712 6.712 6.723 6.666 6.792 5,310,445 6.7531 0.17%
2016-11-22 0 11.64 11.64 11.66 11.44 11.70 2,471,200 28,623,734 11.583 6.700 6.700 6.712 6.585 6.735 4,293,107 6.6674 1.93%
2016-11-21 0 11.42 11.42 11.44 11.16 11.50 1,860,123 21,166,053 11.379 6.574 6.574 6.585 6.424 6.620 3,231,510 6.5499 1.42%
2016-11-18 0 11.26 11.26 11.28 11.00 11.46 3,910,450 43,882,120 11.222 6.481 6.481 6.493 6.332 6.597 6,793,453 6.4595 1.62%
2016-11-17 0 11.08 11.06 11.08 11.02 11.28 1,891,700 21,037,396 11.121 6.378 6.366 6.378 6.343 6.493 3,286,367 6.4014 -1.25%
2016-11-16 0 11.22 11.20 11.22 11.12 11.40 4,649,200 52,275,208 11.244 6.458 6.447 6.458 6.401 6.562 8,076,851 6.4722 1.08%
2016-11-15 0 11.10 11.10 11.12 11.00 11.50 3,842,332 43,129,017 11.225 6.389 6.389 6.401 6.332 6.620 6,675,115 6.4612 -3.65%
2016-11-14 0 11.52 11.52 11.56 11.28 11.60 3,593,488 41,281,960 11.488 6.631 6.631 6.654 6.493 6.677 6,242,809 6.6127 -0.86%
2016-11-11 0 11.62 11.56 11.62 11.40 11.68 3,751,872 43,253,288 11.529 6.689 6.654 6.689 6.562 6.723 6,517,963 6.6360 0.00%
2016-11-10 0 11.62 11.60 11.62 11.46 11.72 3,677,600 42,551,856 11.571 6.689 6.677 6.689 6.597 6.746 6,388,933 6.6602 2.11%
2016-11-09 0 11.38 11.38 11.40 11.12 11.68 6,650,400 75,193,010 11.307 6.551 6.551 6.562 6.401 6.723 11,553,448 6.5083 -2.74%
2016-11-08 0 11.70 11.68 11.70 11.62 11.88 4,370,134 51,408,143 11.764 6.735 6.723 6.735 6.689 6.838 7,592,042 6.7713 0.34%
2016-11-07 0 11.66 11.62 11.66 11.04 11.70 5,885,526 68,159,503 11.581 6.712 6.689 6.712 6.355 6.735 10,224,666 6.6662 3.74%
2016-11-04 0 11.24 11.18 11.24 10.60 11.42 6,189,004 68,976,189 11.145 6.470 6.435 6.470 6.102 6.574 10,751,885 6.4153 4.07%
2016-11-03 0 10.80 10.78 10.80 10.54 11.12 6,384,650 69,610,364 10.903 6.217 6.205 6.217 6.067 6.401 11,091,773 6.2759 2.47%
2016-11-02 0 10.54 10.54 10.56 10.36 10.66 3,585,500 37,697,304 10.514 6.067 6.067 6.079 5.963 6.136 6,228,932 6.0520 -1.31%
2016-11-01 0 10.68 10.60 10.68 10.40 10.68 7,029,200 74,244,551 10.562 6.148 6.102 6.148 5.986 6.148 12,211,521 6.0799 -0.37%
2016-10-31 0 10.72 10.64 10.72 10.16 10.90 9,613,994 100,840,724 10.489 6.171 6.125 6.171 5.848 6.274 16,701,970 6.0377 -2.55%
2016-10-28 0 11.00 11.00 11.08 10.92 11.44 6,359,142 70,433,103 11.076 6.332 6.332 6.378 6.286 6.585 11,047,459 6.3755 -3.51%
2016-10-27 0 11.40 11.40 11.46 11.36 11.70 1,892,200 21,775,294 11.508 6.562 6.562 6.597 6.539 6.735 3,287,236 6.6242 -2.23%
2016-10-26 0 11.66 11.60 11.68 11.50 11.72 5,709,462 66,597,867 11.665 6.712 6.677 6.723 6.620 6.746 9,918,798 6.7143 -0.34%
2016-10-25 0 11.70 11.70 11.74 11.52 11.76 1,146,000 13,426,200 11.716 6.735 6.735 6.758 6.631 6.769 1,990,896 6.7438 0.86%
2016-10-24 0 11.60 11.60 11.66 11.04 11.86 4,927,800 56,874,020 11.542 6.677 6.677 6.712 6.355 6.827 8,560,851 6.6435 -2.52%
2016-10-20 0 11.90 11.84 11.90 11.64 11.94 1,651,400 19,579,028 11.856 6.850 6.815 6.850 6.700 6.873 2,868,905 6.8246 1.19%
2016-10-19 0 11.76 11.76 11.78 11.70 11.88 1,347,600 15,829,358 11.746 6.769 6.769 6.781 6.735 6.838 2,341,126 6.7614 -1.18%
2016-10-18 0 11.90 11.86 11.90 11.70 11.90 1,370,400 16,167,366 11.798 6.850 6.827 6.850 6.735 6.850 2,380,736 6.7909 1.71%
2016-10-17 0 11.70 11.70 11.74 11.70 11.84 1,270,400 14,932,848 11.754 6.735 6.735 6.758 6.735 6.815 2,207,010 6.7661 -0.51%
2016-10-14 0 11.76 11.76 11.78 11.70 11.86 1,779,600 20,983,430 11.791 6.769 6.769 6.781 6.735 6.827 3,091,621 6.7872 0.00%
2016-10-13 0 11.76 11.76 11.78 11.70 12.02 1,539,800 18,108,420 11.760 6.769 6.769 6.781 6.735 6.919 2,675,027 6.7694 -0.51%
2016-10-12 0 11.82 11.82 11.84 11.80 12.00 1,023,400 12,131,520 11.854 6.804 6.804 6.815 6.792 6.907 1,777,908 6.8235 -1.34%
2016-10-11 0 11.98 11.92 11.98 11.84 12.28 1,760,200 21,105,248 11.990 6.896 6.861 6.896 6.815 7.069 3,057,918 6.9018 -0.99%
2016-10-07 0 12.10 12.10 12.12 12.02 12.32 1,844,000 22,447,386 12.173 6.965 6.965 6.977 6.919 7.092 3,203,500 7.0071 -0.66%
2016-10-06 0 12.18 12.16 12.18 11.90 12.24 1,632,000 19,823,080 12.147 7.011 7.000 7.011 6.850 7.046 2,835,202 6.9918 1.67%
2016-10-05 0 11.98 11.98 12.02 11.88 12.20 1,924,700 23,206,562 12.057 6.896 6.896 6.919 6.838 7.023 3,343,697 6.9404 0.17%
2016-10-04 0 11.96 11.96 11.98 11.80 12.00 1,328,600 15,852,562 11.932 6.884 6.884 6.896 6.792 6.907 2,308,119 6.8682 0.67%
2016-10-03 0 11.88 11.80 11.88 11.66 11.88 1,621,200 19,078,518 11.768 6.838 6.792 6.838 6.712 6.838 2,816,440 6.7740 2.59%
2016-09-30 0 11.58 11.58 11.60 11.50 11.96 7,164,373 83,371,599 11.637 6.666 6.666 6.677 6.620 6.884 12,446,351 6.6985 -3.50%
2016-09-29 0 12.00 12.00 12.04 11.88 12.14 1,091,839 13,128,873 12.025 6.907 6.907 6.930 6.838 6.988 1,896,804 6.9216 0.00%
2016-09-28 0 12.00 12.00 12.02 11.92 12.10 1,168,400 14,012,308 11.993 6.907 6.907 6.919 6.861 6.965 2,029,810 6.9033 -0.66%
2016-09-27 0 12.08 12.06 12.08 11.88 12.16 2,035,566 24,511,148 12.041 6.953 6.942 6.953 6.838 7.000 3,536,300 6.9313 1.68%
2016-09-26 0 11.88 11.88 11.92 11.88 12.38 5,712,020 68,775,065 12.040 6.838 6.838 6.861 6.838 7.126 9,923,242 6.9307 -4.04%
2016-09-23 0 12.38 12.38 12.42 12.24 12.82 2,790,000 34,887,368 12.504 7.126 7.126 7.149 7.046 7.379 4,846,945 7.1978 -2.52%
2016-09-22 0 12.70 12.68 12.70 12.64 13.10 4,618,400 59,320,542 12.844 7.310 7.299 7.310 7.276 7.541 8,023,344 7.3935 -0.94%
2016-09-21 0 12.82 12.80 12.82 12.54 12.86 2,582,000 32,946,842 12.760 7.379 7.368 7.379 7.218 7.402 4,485,595 7.3450 1.91%
2016-09-20 0 12.58 12.58 12.62 12.48 12.94 3,319,452 42,014,095 12.657 7.241 7.241 7.264 7.184 7.449 5,766,738 7.2856 -1.72%
2016-09-19 0 12.80 12.76 12.80 12.40 12.88 4,130,000 52,537,458 12.721 7.368 7.345 7.368 7.138 7.414 7,174,868 7.3224 1.91%
2016-09-15 0 12.56 12.56 12.64 12.42 12.68 1,293,820 16,292,250 12.592 7.230 7.230 7.276 7.149 7.299 2,247,697 7.2484 0.32%
2016-09-14 0 12.52 12.50 12.52 12.42 12.60 2,483,200 31,037,156 12.499 7.207 7.195 7.207 7.149 7.253 4,313,955 7.1946 -0.63%
2016-09-13 0 12.60 12.60 12.66 12.60 13.04 7,036,803 89,872,888 12.772 7.253 7.253 7.287 7.253 7.506 12,224,729 7.3517 -0.16%
2016-09-12 0 12.62 12.60 12.62 12.50 12.76 8,878,262 111,972,616 12.612 7.264 7.253 7.264 7.195 7.345 15,423,815 7.2597 -2.47%
2016-09-09 0 12.94 12.92 12.94 12.26 13.10 14,236,990 183,547,809 12.892 7.449 7.437 7.449 7.057 7.541 24,733,299 7.4211 5.37%
2016-09-08 0 12.28 12.26 12.28 12.04 12.30 4,888,000 59,638,850 12.201 7.069 7.057 7.069 6.930 7.080 8,491,708 7.0232 0.82%
2016-09-07 0 12.18 12.14 12.18 12.04 12.26 6,292,395 76,523,127 12.161 7.011 6.988 7.011 6.930 7.057 10,931,502 7.0002 0.66%
2016-09-06 0 12.10 12.10 12.18 11.72 12.18 4,713,400 56,419,345 11.970 6.965 6.965 7.011 6.746 7.011 8,188,383 6.8902 2.20%
2016-09-05 0 11.84 11.80 11.84 11.58 11.86 7,129,418 83,640,900 11.732 6.815 6.792 6.815 6.666 6.827 12,385,625 6.7531 3.50%
2016-09-02 0 11.44 11.42 11.44 11.24 11.46 3,882,060 44,140,142 11.370 6.585 6.574 6.585 6.470 6.597 6,744,133 6.5450 3.06%
2016-09-01 0 11.10 11.10 11.12 11.04 11.36 4,182,600 46,561,484 11.132 6.389 6.389 6.401 6.355 6.539 7,266,248 6.4079 -1.42%
2016-08-31 0 11.26 11.24 11.26 11.12 11.52 5,350,600 60,190,096 11.249 6.481 6.470 6.481 6.401 6.631 9,295,363 6.4753 0.00%
2016-08-30 0 11.26 11.24 11.26 11.24 11.64 9,303,405 105,378,221 11.327 6.481 6.470 6.481 6.470 6.700 16,162,398 6.5200 -2.26%
2016-08-29 0 11.52 11.52 11.54 11.50 12.36 10,088,300 117,491,294 11.646 6.631 6.631 6.643 6.620 7.115 17,525,961 6.7038 -6.65%
2016-08-26 0 12.34 12.34 12.36 11.90 12.38 4,008,600 48,823,802 12.180 7.103 7.103 7.115 6.850 7.126 6,963,965 7.0109 3.01%
2016-08-25 0 11.98 11.92 11.98 11.88 12.02 1,682,318 20,108,155 11.953 6.896 6.861 6.896 6.838 6.919 2,922,617 6.8802 -0.33%
2016-08-24 0 12.02 12.02 12.08 11.86 12.30 2,453,918 29,594,868 12.060 6.919 6.919 6.953 6.827 7.080 4,263,084 6.9421 -0.99%
2016-08-23 0 12.14 12.12 12.14 11.90 12.34 2,656,447 32,202,432 12.122 6.988 6.977 6.988 6.850 7.103 4,614,929 6.9779 2.36%
2016-08-22 0 11.86 11.86 11.94 11.78 12.14 3,145,800 37,393,518 11.887 6.827 6.827 6.873 6.781 6.988 5,465,060 6.8423 -0.84%
2016-08-19 0 11.96 11.94 11.96 11.92 12.58 3,827,783 46,260,069 12.085 6.884 6.873 6.884 6.861 7.241 6,649,840 6.9566 -3.08%
2016-08-18 0 12.34 12.30 12.34 12.26 12.62 4,229,648 52,421,604 12.394 7.103 7.080 7.103 7.057 7.264 7,347,982 7.1341 0.00%
2016-08-17 0 12.34 12.34 12.36 12.22 12.76 6,856,231 85,684,133 12.497 7.103 7.103 7.115 7.034 7.345 11,911,030 7.1937 -0.96%
2016-08-16 0 12.46 12.46 12.50 12.04 12.56 8,581,000 106,627,469 12.426 7.172 7.172 7.195 6.930 7.230 14,907,395 7.1527 2.98%
2016-08-15 0 12.10 12.10 12.16 11.72 12.20 5,133,200 61,413,662 11.964 6.965 6.965 7.000 6.746 7.023 8,917,683 6.8867 3.42%
2016-08-12 0 11.70 11.68 11.70 11.56 11.88 3,232,800 37,691,046 11.659 6.735 6.723 6.735 6.654 6.838 5,616,202 6.7111 -0.51%
2016-08-11 0 11.76 11.70 11.76 11.48 11.78 2,655,600 31,076,480 11.702 6.769 6.735 6.769 6.608 6.781 4,613,457 6.7360 2.26%
2016-08-10 0 11.50 11.50 11.56 11.48 11.62 1,782,000 20,550,921 11.533 6.620 6.620 6.654 6.608 6.689 3,095,790 6.6383 -0.86%
2016-08-09 0 11.60 11.60 11.68 11.52 11.72 2,124,200 24,638,654 11.599 6.677 6.677 6.723 6.631 6.746 3,690,280 6.6766 -0.17%
2016-08-08 0 11.62 11.60 11.62 11.48 11.72 2,643,000 30,714,690 11.621 6.689 6.677 6.689 6.608 6.746 4,591,568 6.6894 0.35%
2016-08-05 0 11.58 11.52 11.58 11.36 11.58 4,648,100 53,509,680 11.512 6.666 6.631 6.666 6.539 6.666 8,074,940 6.6266 1.76%
2016-08-04 0 11.38 11.36 11.38 11.02 11.44 5,926,600 66,784,970 11.269 6.551 6.539 6.551 6.343 6.585 10,296,022 6.4865 1.97%
2016-08-03 0 11.16 11.16 11.20 10.56 11.20 10,140,400 111,071,219 10.953 6.424 6.424 6.447 6.079 6.447 17,616,472 6.3050 5.28%
2016-08-01 0 10.60 10.56 10.60 10.50 10.66 2,853,400 30,144,462 10.564 6.102 6.079 6.102 6.044 6.136 4,957,087 6.0811 0.76%
2016-07-29 0 10.52 10.52 10.58 10.50 10.76 2,391,993 25,197,484 10.534 6.056 6.056 6.090 6.044 6.194 4,155,505 6.0636 -1.31%
2016-07-28 0 10.66 10.62 10.66 10.52 10.66 1,535,200 16,269,336 10.598 6.136 6.113 6.136 6.056 6.136 2,667,036 6.1002 0.95%
2016-07-27 0 10.56 10.56 10.58 10.48 10.78 3,626,900 38,513,796 10.619 6.079 6.079 6.090 6.033 6.205 6,300,854 6.1125 0.57%
2016-07-26 0 10.50 10.50 10.52 10.50 10.76 3,741,300 39,548,894 10.571 6.044 6.044 6.056 6.044 6.194 6,499,596 6.0848 -1.32%
2016-07-25 0 10.64 10.62 10.64 10.52 10.70 1,346,600 14,267,530 10.595 6.125 6.113 6.125 6.056 6.159 2,339,389 6.0988 0.00%
2016-07-22 0 10.64 10.64 10.66 10.56 10.72 1,947,000 20,726,798 10.646 6.125 6.125 6.136 6.079 6.171 3,382,438 6.1278 -1.12%
2016-07-21 0 10.76 10.76 10.78 10.64 10.80 1,891,000 20,344,748 10.759 6.194 6.194 6.205 6.125 6.217 3,285,151 6.1929 0.94%
2016-07-20 0 10.66 10.64 10.66 10.54 10.86 2,345,354 25,185,426 10.738 6.136 6.125 6.136 6.067 6.251 4,074,481 6.1813 -0.37%
2016-07-19 0 10.70 10.68 10.70 10.68 10.94 1,769,564 19,064,066 10.773 6.159 6.148 6.159 6.148 6.297 3,074,186 6.2013 -1.29%
2016-07-18 0 10.84 10.84 10.86 10.66 10.90 1,650,280 17,848,596 10.816 6.240 6.240 6.251 6.136 6.274 2,866,959 6.2256 -0.18%
2016-07-15 0 10.86 10.82 10.86 10.76 10.90 2,121,600 22,993,468 10.838 6.251 6.228 6.251 6.194 6.274 3,685,763 6.2385 -0.18%
2016-07-14 0 10.88 10.88 10.90 10.60 10.90 1,772,400 19,156,546 10.808 6.263 6.263 6.274 6.102 6.274 3,079,113 6.2214 -0.55%
2016-07-13 0 10.94 10.90 10.94 10.80 10.98 2,985,422 32,530,913 10.897 6.297 6.274 6.297 6.217 6.320 5,186,443 6.2723 0.00%
2016-07-12 0 10.94 10.94 10.96 10.50 10.96 5,611,300 60,426,326 10.769 6.297 6.297 6.309 6.044 6.309 9,748,266 6.1987 4.19%
2016-07-11 0 10.50 10.50 10.52 10.48 10.76 2,101,400 22,106,304 10.520 6.044 6.044 6.056 6.033 6.194 3,650,670 6.0554 -0.19%
2016-07-08 0 10.52 10.52 10.58 10.44 10.66 3,042,048 32,027,613 10.528 6.056 6.056 6.090 6.009 6.136 5,284,817 6.0603 -0.75%
2016-07-07 0 10.60 10.60 10.62 10.34 10.62 3,263,200 34,253,476 10.497 6.102 6.102 6.113 5.952 6.113 5,669,014 6.0422 2.51%
2016-07-06 0 10.34 10.34 10.36 10.32 10.64 6,648,400 69,265,838 10.418 5.952 5.952 5.963 5.940 6.125 11,549,974 5.9971 -3.18%
2016-07-05 0 10.68 10.68 10.70 10.66 10.86 1,991,300 21,375,052 10.734 6.148 6.148 6.159 6.136 6.251 3,459,398 6.1788 -2.02%
2016-07-04 0 10.90 10.84 10.88 10.60 10.90 3,366,400 36,420,458 10.819 6.274 6.240 6.263 6.102 6.274 5,848,299 6.2275 3.02%
2016-06-30 0 10.58 10.54 10.56 10.50 10.70 5,439,200 57,599,255 10.590 6.090 6.067 6.079 6.044 6.159 9,449,284 6.0956 0.81%
2016-06-29 0 11.06 11.06 11.08 11.02 11.26 4,327,800 48,056,094 11.104 6.041 6.041 6.052 6.019 6.150 7,923,498 6.0650 0.36%
2016-06-28 0 11.02 11.00 11.04 10.80 11.04 2,258,400 24,591,340 10.889 6.019 6.008 6.030 5.899 6.030 4,134,763 5.9475 0.18%
2016-06-27 0 11.00 10.98 11.02 10.62 11.10 3,066,480 33,622,447 10.965 6.008 5.997 6.019 5.801 6.063 5,614,226 5.9888 1.48%
2016-06-24 0 10.84 10.82 10.86 10.44 11.08 6,704,117 72,143,315 10.761 5.921 5.910 5.932 5.702 6.052 12,274,148 5.8777 -1.63%
2016-06-23 0 11.02 11.02 11.04 10.96 11.24 5,427,650 59,815,809 11.021 6.019 6.019 6.030 5.986 6.139 9,937,145 6.0194 -1.08%
2016-06-22 0 11.14 11.12 11.14 10.82 11.26 4,004,285 44,528,382 11.120 6.085 6.074 6.085 5.910 6.150 7,331,195 6.0738 2.20%
2016-06-21 0 10.90 10.88 10.90 10.80 11.10 3,619,400 39,565,638 10.932 5.954 5.943 5.954 5.899 6.063 6,626,533 5.9708 0.93%
2016-06-20 0 10.80 10.80 10.84 10.70 11.04 3,673,800 39,727,687 10.814 5.899 5.899 5.921 5.844 6.030 6,726,131 5.9065 -1.28%
2016-06-17 0 10.94 10.90 10.94 10.72 10.94 2,002,400 21,710,968 10.843 5.975 5.954 5.975 5.855 5.975 3,666,069 5.9221 2.24%
2016-06-16 0 10.70 10.68 10.70 10.66 10.88 2,823,292 30,268,426 10.721 5.844 5.833 5.844 5.822 5.943 5,168,989 5.8558 -0.93%
2016-06-15 0 10.80 10.78 10.80 10.58 11.04 4,662,800 50,676,085 10.868 5.899 5.888 5.899 5.779 6.030 8,536,829 5.9362 -0.74%
2016-06-14 0 10.88 10.84 10.90 10.56 11.04 6,220,600 67,811,919 10.901 5.943 5.921 5.954 5.768 6.030 11,388,907 5.9542 3.23%
2016-06-13 0 10.54 10.50 10.58 10.32 10.68 10,130,931 106,166,186 10.479 5.757 5.735 5.779 5.637 5.833 18,548,088 5.7238 -2.04%
2016-06-10 0 10.76 10.70 10.76 10.70 12.08 18,537,642 205,096,477 11.064 5.877 5.844 5.877 5.844 6.598 33,939,409 6.0430 -9.58%
2016-06-08 0 11.90 11.92 11.94 11.88 12.40 6,009,068 72,804,049 12.116 6.500 6.511 6.522 6.489 6.773 11,001,627 6.6176 -3.57%
2016-06-07 0 12.34 12.34 12.40 12.12 12.44 6,372,000 78,642,741 12.342 6.740 6.740 6.773 6.620 6.795 11,666,096 6.7411 0.33%
2016-06-06 0 12.30 12.28 12.30 12.04 12.40 5,523,600 67,539,492 12.227 6.718 6.707 6.718 6.576 6.773 10,112,814 6.6786 0.82%
2016-06-03 0 12.20 12.20 12.22 11.96 12.24 3,063,800 37,062,974 12.097 6.664 6.664 6.675 6.533 6.685 5,609,320 6.6074 1.33%
2016-06-02 0 12.04 12.02 12.06 11.92 12.30 4,029,800 48,598,886 12.060 6.576 6.565 6.587 6.511 6.718 7,377,909 6.5871 -0.17%
2016-06-01 0 12.06 12.04 12.06 12.04 12.58 10,521,700 128,607,871 12.223 6.587 6.576 6.587 6.576 6.871 19,263,522 6.6762 0.00%
2016-05-31 0 12.06 12.04 12.10 11.78 12.20 2,594,353 31,417,379 12.110 6.587 6.576 6.609 6.434 6.664 4,749,839 6.6144 1.34%
2016-05-30 0 11.90 11.90 11.92 11.68 11.94 1,766,400 20,928,641 11.848 6.500 6.500 6.511 6.380 6.522 3,233,991 6.4715 1.36%
2016-05-27 0 11.74 11.72 11.74 11.60 12.10 8,631,254 101,382,143 11.746 6.412 6.401 6.412 6.336 6.609 15,802,423 6.4156 -1.18%
2016-05-26 0 11.88 11.86 11.88 11.76 11.98 2,690,197 32,104,133 11.934 6.489 6.478 6.489 6.423 6.543 4,925,313 6.5182 1.19%
2016-05-25 0 11.74 11.74 11.78 11.68 12.30 3,984,400 47,431,496 11.904 6.412 6.412 6.434 6.380 6.718 7,294,789 6.5021 -2.98%
2016-05-24 0 12.10 12.10 12.12 11.78 12.12 1,099,000 13,223,698 12.033 6.609 6.609 6.620 6.434 6.620 2,012,090 6.5721 2.02%
2016-05-23 0 11.86 11.84 11.90 11.60 12.08 3,460,600 41,074,046 11.869 6.478 6.467 6.500 6.336 6.598 6,335,796 6.4829 2.07%
2016-05-20 0 11.62 11.60 11.64 11.58 11.94 2,298,000 26,859,516 11.688 6.347 6.336 6.358 6.325 6.522 4,207,264 6.3841 -1.53%
2016-05-19 0 11.80 11.80 11.84 11.72 12.02 1,956,800 23,106,970 11.809 6.445 6.445 6.467 6.401 6.565 3,582,583 6.4498 -1.83%
2016-05-18 0 12.02 12.00 12.02 11.84 12.18 2,115,633 25,357,551 11.986 6.565 6.554 6.565 6.467 6.653 3,873,380 6.5466 -2.28%
2016-05-17 0 12.30 12.32 12.34 11.92 12.38 3,774,200 46,103,792 12.216 6.718 6.729 6.740 6.511 6.762 6,909,947 6.6721 4.06%
2016-05-16 0 11.82 11.82 11.86 11.52 12.00 1,660,933 19,701,300 11.862 6.456 6.456 6.478 6.292 6.554 3,040,898 6.4788 0.17%
2016-05-13 0 11.80 11.78 11.80 11.68 12.04 2,322,200 27,403,455 11.801 6.445 6.434 6.445 6.380 6.576 4,251,571 6.4455 -1.34%
2016-05-12 0 11.96 11.94 11.96 11.76 12.08 1,783,800 21,340,086 11.963 6.533 6.522 6.533 6.423 6.598 3,265,848 6.5343 -0.33%
2016-05-11 0 12.00 12.00 12.02 11.60 12.14 3,557,189 42,594,357 11.974 6.554 6.554 6.565 6.336 6.631 6,512,635 6.5403 2.39%
2016-05-10 0 11.72 11.70 11.74 11.36 11.74 4,367,800 50,394,976 11.538 6.401 6.391 6.412 6.205 6.412 7,996,732 6.3019 1.38%
2016-05-09 0 11.56 11.56 11.58 11.38 12.26 6,556,430 76,524,068 11.672 6.314 6.314 6.325 6.216 6.696 12,003,758 6.3750 -3.67%
2016-05-06 0 12.00 12.00 12.02 11.96 12.38 3,490,954 42,220,224 12.094 6.554 6.554 6.565 6.533 6.762 6,391,369 6.6058 -3.85%
2016-05-05 0 12.48 12.44 12.48 12.28 12.70 4,877,400 60,547,940 12.414 6.817 6.795 6.817 6.707 6.937 8,929,727 6.7805 -2.19%
2016-05-04 0 12.76 12.72 12.74 12.20 12.80 5,686,200 71,866,974 12.639 6.969 6.948 6.959 6.664 6.991 10,410,508 6.9033 4.08%
2016-05-03 0 12.26 12.24 12.26 12.24 12.88 5,478,207 69,108,159 12.615 6.696 6.685 6.696 6.685 7.035 10,029,707 6.8903 -4.37%
2016-04-29 0 12.82 12.82 12.88 12.62 13.00 4,268,705 54,912,510 12.864 7.002 7.002 7.035 6.893 7.101 7,815,305 7.0263 0.31%
2016-04-28 0 12.78 12.76 12.78 12.48 12.92 3,144,852 39,834,256 12.667 6.980 6.969 6.980 6.817 7.057 5,757,713 6.9184 0.31%
2016-04-27 0 12.74 12.72 12.80 12.70 13.00 6,053,608 77,664,251 12.829 6.959 6.948 6.991 6.937 7.101 11,083,172 7.0074 -1.70%
2016-04-26 0 12.96 12.96 13.00 12.26 13.02 9,724,200 122,985,830 12.647 7.079 7.079 7.101 6.696 7.111 17,803,430 6.9080 4.68%
2016-04-25 0 12.38 12.38 12.40 12.18 12.58 3,186,400 39,405,886 12.367 6.762 6.762 6.773 6.653 6.871 5,833,780 6.7548 0.32%
2016-04-22 0 12.34 12.32 12.34 12.20 12.62 5,865,850 72,622,675 12.381 6.740 6.729 6.740 6.664 6.893 10,739,418 6.7623 -2.83%
2016-04-21 0 12.70 12.68 12.72 12.18 12.76 6,320,545 79,413,653 12.564 6.937 6.926 6.948 6.653 6.969 11,571,890 6.8626 3.08%
2016-04-20 0 12.32 12.30 12.34 11.84 12.34 11,661,800 141,883,299 12.167 6.729 6.718 6.740 6.467 6.740 21,350,860 6.6453 5.66%
2016-04-19 0 11.66 11.64 11.70 11.52 11.78 3,828,205 44,514,286 11.628 6.369 6.358 6.391 6.292 6.434 7,008,821 6.3512 2.10%
2016-04-18 0 11.42 11.40 11.46 11.36 11.74 7,965,944 91,336,312 11.466 6.238 6.227 6.259 6.205 6.412 14,584,349 6.2626 -4.83%
2016-04-15 0 12.00 11.94 12.02 11.82 12.24 3,406,200 40,963,572 12.026 6.554 6.522 6.565 6.456 6.685 6,236,199 6.5687 0.67%
2016-04-14 0 11.92 11.92 11.98 11.86 12.36 5,995,178 71,982,024 12.007 6.511 6.511 6.543 6.478 6.751 10,976,196 6.5580 -1.97%
2016-04-13 0 12.16 12.12 12.18 11.30 12.18 11,409,200 135,135,960 11.845 6.642 6.620 6.653 6.172 6.653 20,888,391 6.4694 7.99%
2016-04-12 0 11.26 11.22 11.30 11.02 11.40 3,253,467 36,713,198 11.284 6.150 6.128 6.172 6.019 6.227 5,956,569 6.1635 1.26%
2016-04-11 0 11.12 11.10 11.14 10.90 11.16 3,268,100 36,123,959 11.054 6.074 6.063 6.085 5.954 6.096 5,983,360 6.0374 1.09%
2016-04-08 0 11.00 11.00 11.02 10.84 11.20 5,242,066 57,629,470 10.994 6.008 6.008 6.019 5.921 6.117 9,597,371 6.0047 -0.72%
2016-04-07 0 11.08 11.12 11.16 11.06 11.56 5,425,800 61,132,792 11.267 6.052 6.074 6.096 6.041 6.314 9,933,758 6.1540 -2.29%
2016-04-06 0 11.34 11.32 11.38 11.16 11.54 6,698,981 76,055,582 11.353 6.194 6.183 6.216 6.096 6.303 12,264,745 6.2012 0.89%
2016-04-05 0 11.24 11.20 11.24 11.00 11.44 3,530,700 39,464,812 11.178 6.139 6.117 6.139 6.008 6.249 6,464,138 6.1052 -1.06%
2016-04-01 0 11.36 11.32 11.36 11.08 11.40 5,428,000 61,298,933 11.293 6.205 6.183 6.205 6.052 6.227 9,937,786 6.1683 2.34%
2016-03-31 0 11.10 11.10 11.12 11.02 11.62 6,525,970 72,775,028 11.152 6.063 6.063 6.074 6.019 6.347 11,947,990 6.0910 -1.77%
2016-03-30 0 11.30 11.28 11.32 10.94 11.36 12,350,833 137,399,102 11.125 6.172 6.161 6.183 5.975 6.205 22,612,368 6.0763 5.81%
2016-03-29 0 10.68 10.68 10.70 10.46 10.88 6,185,940 65,581,035 10.602 5.833 5.833 5.844 5.713 5.943 11,325,451 5.7906 1.14%
2016-03-24 0 10.56 10.52 10.54 10.24 10.56 4,152,800 43,375,062 10.445 5.768 5.746 5.757 5.593 5.768 7,603,102 5.7049 -0.19%
2016-03-23 0 10.58 10.58 10.62 10.38 11.06 9,533,800 101,127,627 10.607 5.779 5.779 5.801 5.670 6.041 17,454,838 5.7937 -2.94%
2016-03-22 0 10.90 10.90 10.92 10.44 11.08 17,028,968 184,500,912 10.835 5.954 5.954 5.964 5.702 6.052 31,177,272 5.9178 7.28%
2016-03-21 0 10.16 10.12 10.16 9.920 10.16 6,338,400 63,591,725 10.033 5.549 5.528 5.549 5.418 5.549 11,604,580 5.4799 2.63%
2016-03-18 0 9.900 9.880 9.930 9.530 10.20 12,933,717 127,030,795 9.8217 5.407 5.396 5.424 5.205 5.571 23,679,533 5.3646 1.54%
2016-03-17 0 9.750 9.720 9.760 9.630 9.960 7,595,687 74,107,349 9.7565 5.325 5.309 5.331 5.260 5.440 13,906,468 5.3290 2.85%
2016-03-16 0 9.480 9.450 9.480 9.280 9.560 2,845,490 26,772,599 9.4088 5.178 5.162 5.178 5.069 5.222 5,209,630 5.1391 0.21%
2016-03-15 0 9.460 9.450 9.460 9.250 9.560 2,804,289 26,447,751 9.4312 5.167 5.162 5.167 5.052 5.222 5,134,197 5.1513 -1.25%
2016-03-14 0 9.580 9.530 9.580 9.440 9.760 4,216,448 40,623,446 9.6345 5.233 5.205 5.233 5.156 5.331 7,719,631 5.2624 1.59%
2016-03-11 0 9.430 9.420 9.440 9.100 9.460 4,649,067 43,359,670 9.3265 5.151 5.145 5.156 4.970 5.167 8,511,686 5.0941 3.74%
2016-03-10 0 9.090 9.090 9.100 9.030 9.470 3,206,683 29,673,649 9.2537 4.965 4.965 4.970 4.932 5.172 5,870,915 5.0543 -1.20%
2016-03-09 0 9.200 9.200 9.210 9.100 9.330 3,318,400 30,428,389 9.1696 5.025 5.025 5.030 4.970 5.096 6,075,451 5.0084 -2.13%
2016-03-08 0 9.400 9.400 9.420 9.270 9.880 7,919,588 74,493,889 9.4063 5.134 5.134 5.145 5.063 5.396 14,499,478 5.1377 -3.98%
2016-03-07 0 9.790 9.780 9.790 9.610 10.00 10,793,400 106,024,559 9.8231 5.347 5.342 5.347 5.249 5.462 19,760,961 5.3654 0.51%
2016-03-04 0 9.740 9.730 9.750 9.230 9.840 14,310,623 138,549,310 9.6816 5.320 5.315 5.325 5.041 5.375 26,200,424 5.2881 5.98%
2016-03-03 0 9.190 9.150 9.200 8.950 9.330 7,203,450 66,021,716 9.1653 5.020 4.998 5.025 4.888 5.096 13,188,346 5.0061 1.77%
2016-03-02 0 9.030 9.020 9.040 8.750 9.070 9,795,400 87,506,656 8.9334 4.932 4.927 4.938 4.779 4.954 17,933,785 4.8794 5.24%
2016-03-01 0 8.580 8.560 8.600 8.300 8.610 7,124,956 60,283,394 8.4609 4.686 4.675 4.697 4.533 4.703 13,044,636 4.6213 2.63%
2016-02-29 0 8.360 8.360 8.370 8.280 9.000 12,998,150 109,571,927 8.4298 4.566 4.566 4.572 4.523 4.916 23,797,500 4.6043 -5.86%
2016-02-26 0 8.880 8.880 8.890 8.830 9.100 4,501,655 40,263,635 8.9442 4.850 4.850 4.856 4.823 4.970 8,241,799 4.8853 0.91%
2016-02-25 0 8.800 8.790 8.800 8.780 9.200 5,812,331 51,958,691 8.9394 4.807 4.801 4.807 4.796 5.025 10,641,433 4.8827 -4.03%
2016-02-24 0 9.170 9.150 9.170 9.020 9.480 4,749,200 43,592,685 9.1790 5.009 4.998 5.009 4.927 5.178 8,695,013 5.0135 -3.27%
2016-02-23 0 9.480 9.440 9.500 9.340 9.720 2,886,600 27,509,933 9.5302 5.178 5.156 5.189 5.101 5.309 5,284,895 5.2054 0.96%
2016-02-22 0 9.390 9.370 9.400 9.330 9.800 5,646,800 53,294,195 9.4379 5.129 5.118 5.134 5.096 5.353 10,338,373 5.1550 -1.78%
2016-02-19 0 9.560 9.550 9.590 9.500 10.00 8,490,600 81,603,080 9.6110 5.222 5.216 5.238 5.189 5.462 15,544,908 5.2495 -4.30%
2016-02-18 0 9.990 9.980 9.990 9.220 10.14 11,345,800 109,957,440 9.6915 5.457 5.451 5.457 5.036 5.538 20,772,316 5.2935 12.12%
2016-02-17 0 8.910 8.900 8.910 8.880 9.800 7,629,895 69,195,337 9.0690 4.867 4.861 4.867 4.850 5.353 13,969,097 4.9535 -8.14%
2016-02-16 0 9.700 9.690 9.710 8.920 9.760 6,909,900 66,130,508 9.5704 5.298 5.293 5.304 4.872 5.331 12,650,904 5.2273 7.54%
2016-02-15 0 9.020 9.020 9.050 8.400 9.050 5,331,800 47,131,893 8.8398 4.927 4.927 4.943 4.588 4.943 9,761,659 4.8283 9.60%
2016-02-12 0 8.230 8.210 8.230 8.190 8.680 3,709,800 30,807,520 8.3044 4.495 4.484 4.495 4.473 4.741 6,792,041 4.5358 -3.86%
2016-02-11 0 8.560 8.550 8.570 8.400 8.990 6,164,400 52,654,719 8.5417 4.675 4.670 4.681 4.588 4.910 11,286,014 4.6655 -3.17%
2016-02-05 0 8.840 8.820 8.830 8.820 9.640 9,294,200 84,225,455 9.0622 4.828 4.817 4.823 4.817 5.265 17,016,169 4.9497 -7.14%
2016-02-04 0 9.520 9.510 9.540 9.350 9.750 6,500,729 62,066,045 9.5476 5.200 5.194 5.211 5.107 5.325 11,901,778 5.2149 1.17%
2016-02-03 0 9.410 9.400 9.430 9.260 9.710 5,173,584 48,861,478 9.4444 5.140 5.134 5.151 5.058 5.304 9,471,991 5.1585 -4.37%
2016-02-02 0 9.840 9.830 9.840 9.600 10.10 6,908,950 68,010,934 9.8439 5.375 5.369 5.375 5.244 5.517 12,649,164 5.3767 0.20%
2016-02-01 0 9.820 9.820 9.840 9.750 10.28 6,472,315 64,082,815 9.9011 5.364 5.364 5.375 5.325 5.615 11,849,757 5.4079 -2.39%
2016-01-29 0 10.06 10.06 10.10 9.800 10.18 14,973,237 149,457,813 9.9817 5.495 5.495 5.517 5.353 5.560 27,413,563 5.4520 3.60%
2016-01-28 0 9.710 9.690 9.710 9.610 10.08 4,271,700 41,893,626 9.8072 5.304 5.293 5.304 5.249 5.506 7,820,788 5.3567 -2.51%
2016-01-27 0 9.960 9.960 9.980 9.770 10.38 3,478,931 34,916,581 10.037 5.440 5.440 5.451 5.336 5.670 6,369,357 5.4820 -0.99%
2016-01-26 0 10.06 9.990 10.06 10.00 10.46 4,048,000 41,192,608 10.176 5.495 5.457 5.495 5.462 5.713 7,411,230 5.5581 -5.98%
2016-01-25 0 10.70 10.68 10.74 10.68 11.16 2,961,700 32,318,414 10.912 5.844 5.833 5.866 5.833 6.096 5,422,391 5.9602 -2.01%
2016-01-22 0 10.92 10.92 10.94 10.30 11.18 6,573,200 70,278,828 10.692 5.964 5.964 5.975 5.626 6.106 12,034,461 5.8398 8.55%
2016-01-21 0 10.06 10.06 10.16 10.00 11.24 7,199,149 76,283,591 10.596 5.495 5.495 5.549 5.462 6.139 13,180,472 5.7876 -8.88%
2016-01-20 0 11.04 10.98 11.04 10.92 11.46 5,229,042 57,892,464 11.071 6.030 5.997 6.030 5.964 6.259 9,573,526 6.0471 -6.44%
2016-01-19 0 11.80 11.78 11.80 11.08 11.84 7,836,800 90,726,990 11.577 6.445 6.434 6.445 6.052 6.467 14,347,907 6.3234 3.51%
2016-01-18 0 11.40 11.36 11.40 10.80 11.44 5,399,300 60,379,816 11.183 6.227 6.205 6.227 5.899 6.249 9,885,241 6.1081 -0.35%
2016-01-15 0 11.44 11.46 11.48 11.38 12.20 2,466,281 28,522,167 11.565 6.249 6.259 6.270 6.216 6.664 4,515,360 6.3167 -4.67%
2016-01-14 0 12.00 11.98 12.00 11.22 12.00 2,514,778 29,562,383 11.756 6.554 6.543 6.554 6.128 6.554 4,604,150 6.4208 0.50%
2016-01-13 0 11.94 11.88 11.94 11.84 12.58 5,010,100 61,106,354 12.197 6.522 6.489 6.522 6.467 6.871 9,172,679 6.6618 -1.81%
2016-01-12 0 12.16 12.14 12.16 12.10 12.50 4,411,400 54,093,808 12.262 6.642 6.631 6.642 6.609 6.827 8,076,556 6.6976 1.00%
2016-01-11 0 12.04 12.02 12.06 11.98 12.64 5,794,800 70,907,693 12.236 6.576 6.565 6.587 6.543 6.904 10,609,337 6.6835 -6.52%
2016-01-08 0 12.88 12.88 12.90 12.82 13.58 6,440,100 84,121,515 13.062 7.035 7.035 7.046 7.002 7.417 11,790,776 7.1345 -1.53%
2016-01-07 0 13.08 13.08 13.14 13.00 13.86 7,302,200 96,317,215 13.190 7.144 7.144 7.177 7.101 7.570 13,369,141 7.2044 -6.17%
2016-01-06 0 13.94 13.94 13.98 13.74 14.20 3,104,646 43,491,130 14.008 7.614 7.614 7.636 7.505 7.756 5,684,102 7.6514 -0.43%
2016-01-05 0 14.00 14.00 14.02 13.70 14.18 6,889,436 96,245,606 13.970 7.647 7.647 7.658 7.483 7.745 12,613,437 7.6304 -0.28%
2016-01-04 0 14.04 14.06 14.08 13.54 14.86 9,211,430 129,382,649 14.046 7.669 7.680 7.690 7.396 8.117 16,864,631 7.6718 -5.77%
2015-12-31 0 14.90 14.86 14.94 14.28 15.10 8,307,743 123,510,857 14.867 8.138 8.117 8.160 7.800 8.248 15,210,127 8.1203 2.48%
2015-12-30 0 14.54 14.54 14.56 14.00 14.58 6,489,570 93,082,978 14.344 7.942 7.942 7.953 7.647 7.964 11,881,348 7.8344 4.60%
2015-12-29 0 13.90 13.90 13.92 13.70 14.22 2,955,280 41,151,023 13.925 7.592 7.592 7.603 7.483 7.767 5,410,637 7.6056 -0.57%
2015-12-28 0 13.98 13.96 14.00 13.70 14.30 4,088,833 57,286,333 14.010 7.636 7.625 7.647 7.483 7.811 7,485,989 7.6525 -1.96%
2015-12-24 0 14.26 14.24 14.26 14.08 15.44 6,961,639 101,458,823 14.574 7.789 7.778 7.789 7.690 8.433 12,745,629 7.9603 -9.06%
2015-12-23 0 15.68 15.60 15.68 14.90 15.70 16,049,643 248,100,594 15.458 8.564 8.521 8.564 8.138 8.575 29,384,287 8.4433 5.52%
2015-12-22 0 14.86 14.86 14.88 14.40 15.16 10,509,200 157,035,979 14.943 8.117 8.117 8.127 7.865 8.280 19,240,637 8.1617 -1.07%
2015-12-21 0 15.02 15.00 15.02 13.80 15.24 14,008,063 206,257,450 14.724 8.204 8.193 8.204 7.538 8.324 25,646,486 8.0423 9.00%
2015-12-18 0 13.78 13.78 13.80 13.34 14.38 10,165,264 141,562,892 13.926 7.527 7.527 7.538 7.286 7.854 18,610,946 7.6064 1.32%
2015-12-17 0 13.60 13.60 13.62 13.20 13.68 26,660,328 351,770,734 13.195 7.428 7.428 7.439 7.210 7.472 48,810,727 7.2068 3.98%
2015-12-16 0 13.08 12.98 13.08 12.84 13.22 12,269,200 159,262,486 12.981 7.144 7.090 7.144 7.013 7.221 22,462,911 7.0900 0.62%
2015-12-15 0 13.00 12.94 13.00 12.38 13.16 14,524,736 186,658,855 12.851 7.101 7.068 7.101 6.762 7.188 26,592,431 7.0192 5.35%
2015-12-14 0 12.34 12.34 12.38 11.40 12.38 10,683,760 128,816,790 12.057 6.740 6.740 6.762 6.227 6.762 19,560,228 6.5856 6.75%
2015-12-11 0 11.56 11.54 11.56 11.36 12.90 24,061,614 285,732,430 11.875 6.314 6.303 6.314 6.205 7.046 44,052,904 6.4861 -12.29%
2015-12-10 0 13.18 13.14 13.20 13.02 13.42 4,238,600 56,026,082 13.218 7.199 7.177 7.210 7.111 7.330 7,760,188 7.2197 -1.64%
2015-12-09 0 13.40 13.36 13.40 13.10 13.64 6,920,018 92,273,133 13.334 7.319 7.297 7.319 7.155 7.450 12,669,428 7.2831 1.67%
2015-12-08 0 13.18 13.14 13.20 13.02 13.40 2,201,800 28,976,170 13.160 7.199 7.177 7.210 7.111 7.319 4,031,138 7.1881 -2.08%
2015-12-07 0 13.46 13.48 13.50 13.20 13.66 2,251,200 30,264,326 13.444 7.352 7.363 7.374 7.210 7.461 4,121,581 7.3429 0.15%
2015-12-04 0 13.44 13.44 13.48 13.20 13.62 2,467,000 32,841,406 13.312 7.341 7.341 7.363 7.210 7.439 4,516,676 7.2711 -1.18%
2015-12-03 0 13.60 13.58 13.64 13.54 13.88 2,378,873 32,477,802 13.653 7.428 7.417 7.450 7.396 7.581 4,355,330 7.4570 -1.73%
2015-12-02 0 13.84 13.80 13.84 13.48 13.88 5,755,000 79,220,622 13.766 7.559 7.538 7.559 7.363 7.581 10,536,470 7.5187 3.28%
2015-12-01 0 13.40 13.38 13.44 13.08 13.46 3,445,628 45,835,076 13.302 7.319 7.308 7.341 7.144 7.352 6,308,385 7.2657 1.98%
2015-11-30 0 13.14 13.14 13.20 12.82 13.26 3,066,800 39,984,918 13.038 7.177 7.177 7.210 7.002 7.243 5,614,812 7.1213 1.55%
2015-11-27 0 12.94 12.92 12.94 12.92 13.34 3,949,608 51,336,687 12.998 7.068 7.057 7.068 7.057 7.286 7,231,090 7.0994 -2.71%
2015-11-26 0 13.30 13.30 13.32 13.18 13.36 3,526,700 46,903,317 13.300 7.264 7.264 7.275 7.199 7.297 6,456,814 7.2642 0.91%
2015-11-25 0 13.18 13.16 13.18 13.10 13.32 1,928,426 25,501,513 13.224 7.199 7.188 7.199 7.155 7.275 3,530,635 7.2229 -0.15%
2015-11-24 0 13.20 13.16 13.20 13.10 13.70 3,668,600 48,605,460 13.249 7.210 7.188 7.210 7.155 7.483 6,716,610 7.2366 -3.51%
2015-11-23 0 13.68 13.68 13.70 13.58 13.82 3,295,400 45,081,966 13.680 7.472 7.472 7.483 7.417 7.548 6,033,342 7.4721 -0.15%
2015-11-20 0 13.70 13.70 13.72 13.38 13.76 6,097,600 82,800,300 13.579 7.483 7.483 7.494 7.308 7.516 11,163,714 7.4169 2.09%
2015-11-19 0 13.42 13.42 13.44 13.18 13.48 3,858,600 51,554,564 13.361 7.330 7.330 7.341 7.199 7.363 7,064,469 7.2977 1.98%
2015-11-18 0 13.16 13.14 13.16 13.14 13.48 4,780,490 63,587,899 13.302 7.188 7.177 7.188 7.177 7.363 8,752,300 7.2653 0.61%
2015-11-17 0 13.08 13.02 13.08 13.00 13.24 4,201,337 55,007,690 13.093 7.144 7.111 7.144 7.101 7.232 7,691,965 7.1513 1.87%
2015-11-16 0 12.84 12.84 12.86 12.60 12.94 2,413,192 30,891,770 12.801 7.013 7.013 7.024 6.882 7.068 4,418,162 6.9920 -1.68%
2015-11-13 0 13.06 13.04 13.06 12.90 13.22 6,694,000 87,343,952 13.048 7.133 7.122 7.133 7.046 7.221 12,255,626 7.1268 -2.39%
2015-11-12 0 13.38 13.34 13.40 12.76 13.40 8,970,800 117,026,706 13.045 7.308 7.286 7.319 6.969 7.319 16,424,077 7.1253 4.04%
2015-11-11 0 12.86 12.86 12.88 12.66 13.06 10,321,668 133,096,755 12.895 7.024 7.024 7.035 6.915 7.133 18,897,296 7.0432 2.39%
2015-11-10 0 12.56 12.54 12.56 12.52 13.08 7,201,625 91,905,355 12.762 6.860 6.849 6.860 6.838 7.144 13,185,005 6.9704 -3.98%
2015-11-09 0 13.08 13.06 13.08 13.04 13.68 11,347,682 151,464,112 13.348 7.144 7.133 7.144 7.122 7.472 20,775,761 7.2904 -4.25%
2015-11-06 0 13.66 13.64 13.66 13.48 13.86 5,703,000 77,779,536 13.638 7.461 7.450 7.461 7.363 7.570 10,441,266 7.4492 0.44%
2015-11-05 0 13.60 13.58 13.60 13.26 13.66 12,342,000 166,462,225 13.488 7.428 7.417 7.428 7.243 7.461 22,596,196 7.3668 1.64%
2015-11-04 0 13.38 13.38 13.40 13.32 13.94 14,525,149 196,956,239 13.560 7.308 7.308 7.319 7.275 7.614 26,593,187 7.4063 0.15%
2015-11-03 0 13.36 13.30 13.32 13.20 13.82 17,359,657 234,488,345 13.508 7.297 7.264 7.275 7.210 7.548 31,782,710 7.3779 1.52%
2015-11-02 0 13.16 13.04 13.12 13.04 14.00 32,533,957 433,548,649 13.326 7.188 7.122 7.166 7.122 7.647 59,564,387 7.2787 -9.99%
2015-10-30 0 14.62 14.62 14.64 14.40 16.38 24,773,200 371,091,692 14.980 7.985 7.985 7.996 7.865 8.947 45,355,702 8.1818 -10.96%
2015-10-29 0 16.42 16.42 16.44 16.34 16.84 9,088,400 150,110,718 16.517 8.969 8.969 8.979 8.925 9.198 16,639,383 9.0214 1.99%
2015-10-28 0 16.10 16.08 16.10 16.00 17.34 9,504,610 158,214,001 16.646 8.794 8.783 8.794 8.739 9.471 17,401,396 9.0920 -2.54%
2015-10-27 0 16.52 16.50 16.56 16.18 16.56 8,595,500 140,451,135 16.340 9.023 9.012 9.045 8.837 9.045 15,736,963 8.9249 2.61%
2015-10-26 0 16.10 16.10 16.12 15.88 16.18 7,565,480 121,301,466 16.034 8.794 8.794 8.805 8.674 8.837 13,851,164 8.7575 3.21%
2015-10-23 0 15.60 15.60 15.62 15.14 15.80 4,726,400 72,971,165 15.439 8.521 8.521 8.532 8.269 8.630 8,653,270 8.4328 0.91%
2015-10-22 0 15.46 15.46 15.48 15.12 15.54 3,295,194 50,583,161 15.351 8.444 8.444 8.455 8.259 8.488 6,032,965 8.3845 0.91%
2015-10-20 0 15.32 15.32 15.34 15.18 15.48 2,163,600 33,042,830 15.272 8.368 8.368 8.379 8.291 8.455 3,961,200 8.3416 -0.39%
2015-10-19 0 15.38 15.38 15.42 15.30 15.82 3,643,488 56,146,565 15.410 8.401 8.401 8.422 8.357 8.641 6,670,634 8.4170 -2.41%
2015-10-16 0 15.76 15.72 15.82 15.28 15.84 5,595,600 87,581,110 15.652 8.608 8.586 8.641 8.346 8.652 10,244,634 8.5490 3.01%
2015-10-15 0 15.30 15.30 15.32 15.22 15.54 3,641,303 55,947,959 15.365 8.357 8.357 8.368 8.313 8.488 6,666,634 8.3922 -1.16%
2015-10-14 0 15.48 15.40 15.48 14.18 15.66 10,020,383 153,218,439 15.291 8.455 8.411 8.455 7.745 8.553 18,345,692 8.3517 9.01%
2015-10-13 0 14.20 14.16 14.24 14.06 14.44 2,338,254 33,367,803 14.270 7.756 7.734 7.778 7.680 7.887 4,280,963 7.7945 -0.84%
2015-10-12 0 14.32 14.32 14.34 14.04 14.58 2,659,574 38,007,740 14.291 7.822 7.822 7.832 7.669 7.964 4,869,248 7.8057 -0.28%
2015-10-09 0 14.36 14.32 14.42 14.34 14.80 1,089,789 15,836,566 14.532 7.843 7.822 7.876 7.832 8.084 1,995,227 7.9372 -0.42%
2015-10-08 0 14.42 14.40 14.44 14.22 14.86 2,184,445 31,484,964 14.413 7.876 7.865 7.887 7.767 8.117 3,999,364 7.8725 -2.17%
2015-10-07 0 14.74 14.72 14.74 13.92 14.78 3,504,370 51,070,773 14.574 8.051 8.040 8.051 7.603 8.073 6,415,932 7.9600 5.29%
2015-10-06 0 14.00 13.94 14.02 13.92 14.18 2,120,620 29,761,788 14.035 7.647 7.614 7.658 7.603 7.745 3,882,511 7.6656 0.29%
2015-10-05 0 13.96 13.92 13.96 13.84 14.24 2,016,800 28,333,912 14.049 7.625 7.603 7.625 7.559 7.778 3,692,433 7.6735 1.60%
2015-10-02 0 13.74 13.72 13.78 13.52 14.00 3,341,263 46,065,371 13.787 7.505 7.494 7.527 7.385 7.647 6,117,309 7.5303 2.54%
2015-09-30 0 13.40 13.30 13.48 12.72 13.50 3,620,728 48,252,039 13.327 7.319 7.264 7.363 6.948 7.374 6,628,964 7.2790 4.52%
2015-09-29 0 12.82 12.80 12.82 12.62 13.14 1,653,200 21,260,896 12.861 7.002 6.991 7.002 6.893 7.177 3,026,740 7.0244 -2.88%
2015-09-25 0 13.20 13.10 13.20 12.96 13.38 1,333,800 17,471,912 13.099 7.210 7.155 7.210 7.079 7.308 2,441,971 7.1548 -0.30%
2015-09-24 0 13.24 13.22 13.26 13.02 13.54 908,337 11,973,837 13.182 7.232 7.221 7.243 7.111 7.396 1,663,017 7.2001 0.46%
2015-09-23 0 13.18 13.16 13.18 12.94 13.60 1,518,109 19,995,915 13.172 7.199 7.188 7.199 7.068 7.428 2,779,411 7.1943 -3.37%
2015-09-22 0 13.64 13.62 13.74 13.36 13.78 2,687,200 36,550,290 13.602 7.450 7.439 7.505 7.297 7.527 4,919,826 7.4292 -0.58%
2015-09-21 0 13.72 13.70 13.72 13.52 13.88 1,217,400 16,656,316 13.682 7.494 7.483 7.494 7.385 7.581 2,228,862 7.4730 -0.58%
2015-09-18 0 13.80 13.74 13.80 13.68 13.88 2,514,400 34,654,088 13.782 7.538 7.505 7.538 7.472 7.581 4,603,458 7.5278 1.92%
2015-09-17 0 13.54 13.50 13.54 13.42 14.08 2,985,860 40,871,394 13.688 7.396 7.374 7.396 7.330 7.690 5,466,624 7.4765 -3.01%
2015-09-16 0 13.96 13.82 13.90 12.86 13.96 7,924,559 106,800,170 13.477 7.625 7.548 7.592 7.024 7.625 14,508,579 7.3612 11.50%
2015-09-15 0 12.52 12.52 12.54 12.50 13.36 4,345,000 55,809,615 12.845 6.838 6.838 6.849 6.827 7.297 7,954,989 7.0157 -5.30%
2015-09-14 0 13.22 13.20 13.26 13.02 14.08 4,201,800 56,436,264 13.431 7.221 7.210 7.243 7.111 7.690 7,692,813 7.3362 -4.20%
2015-09-11 0 13.80 13.76 13.80 13.36 14.12 7,775,600 107,674,519 13.848 7.538 7.516 7.538 7.297 7.712 14,235,860 7.5636 2.99%
2015-09-10 0 13.40 13.38 13.40 13.38 13.98 2,323,788 31,664,725 13.626 7.319 7.308 7.319 7.308 7.636 4,254,478 7.4427 -3.46%
2015-09-09 0 13.88 13.86 13.88 13.60 14.00 3,982,400 54,946,867 13.797 7.581 7.570 7.581 7.428 7.647 7,291,127 7.5361 2.81%
2015-09-08 0 13.50 13.52 13.54 12.72 13.54 2,034,900 26,790,786 13.166 7.374 7.385 7.396 6.948 7.396 3,725,571 7.1911 6.13%
2015-09-07 0 12.72 12.68 12.76 12.32 13.30 1,815,080 23,352,705 12.866 6.948 6.926 6.969 6.729 7.264 3,323,116 7.0274 1.76%
2015-09-04 0 12.50 12.46 12.50 12.16 13.16 2,299,771 28,838,194 12.540 6.827 6.806 6.827 6.642 7.188 4,210,507 6.8491 -2.34%
2015-09-02 0 12.80 12.80 12.82 12.40 13.18 2,588,800 33,019,725 12.755 6.991 6.991 7.002 6.773 7.199 4,739,672 6.9667 -0.93%
2015-09-01 0 12.92 12.92 12.94 12.90 13.48 4,316,200 56,715,662 13.140 7.057 7.057 7.068 7.046 7.363 7,902,261 7.1771 -1.97%
2015-08-31 0 13.18 13.16 13.20 12.68 13.82 4,345,400 56,777,974 13.066 7.199 7.188 7.210 6.926 7.548 7,955,721 7.1367 -2.80%
2015-08-28 0 13.56 13.56 13.58 13.54 14.12 7,602,800 104,120,703 13.695 7.406 7.406 7.417 7.396 7.712 13,919,491 7.4802 1.19%
2015-08-27 0 13.40 13.34 13.40 12.14 13.56 9,967,298 127,024,311 12.744 7.319 7.286 7.319 6.631 7.406 18,248,502 6.9608 13.95%
2015-08-26 0 11.76 11.76 11.78 11.50 12.30 5,309,243 63,352,065 11.932 6.423 6.423 6.434 6.281 6.718 9,720,361 6.5175 0.34%
2015-08-25 0 11.72 11.70 11.74 11.18 12.30 9,865,295 115,322,947 11.690 6.401 6.391 6.412 6.106 6.718 18,061,752 6.3849 2.63%
2015-08-24 0 11.42 11.42 11.48 10.86 11.62 8,746,502 99,413,729 11.366 6.238 6.238 6.270 5.932 6.347 16,013,423 6.2081 -7.31%
2015-08-21 0 12.32 12.24 12.32 12.20 13.00 10,895,600 136,418,114 12.521 6.729 6.685 6.729 6.664 7.101 19,948,073 6.8387 -7.23%
2015-08-20 0 13.28 13.22 13.24 13.22 14.30 6,488,400 87,765,400 13.527 7.254 7.221 7.232 7.221 7.811 11,879,206 7.3882 -7.78%
2015-08-19 0 14.40 14.36 14.40 14.12 15.10 8,675,200 127,162,371 14.658 7.865 7.843 7.865 7.712 8.248 15,882,881 8.0063 -2.17%
2015-08-18 0 14.72 14.68 14.76 14.60 15.64 2,556,800 38,117,412 14.908 8.040 8.018 8.062 7.974 8.543 4,681,085 8.1429 -6.24%
2015-08-17 0 15.70 15.66 15.70 15.00 15.78 1,515,592 23,359,816 15.413 8.575 8.553 8.575 8.193 8.619 2,774,803 8.4186 -0.88%
2015-08-14 0 15.84 15.78 15.84 15.60 16.00 2,338,065 37,073,244 15.856 8.652 8.619 8.652 8.521 8.739 4,280,617 8.6607 2.72%
2015-08-13 0 15.42 15.40 15.42 15.22 15.88 1,322,294 20,425,290 15.447 8.422 8.411 8.422 8.313 8.674 2,420,905 8.4370 0.26%
2015-08-12 0 15.38 15.30 15.38 15.20 15.70 1,858,400 28,689,858 15.438 8.401 8.357 8.401 8.302 8.575 3,402,428 8.4322 -2.29%
2015-08-11 0 15.74 15.72 15.82 15.50 16.42 4,903,300 77,536,836 15.813 8.597 8.586 8.641 8.466 8.969 8,977,145 8.6371 0.77%
2015-08-10 0 15.62 15.60 15.62 14.80 15.70 3,690,809 57,009,591 15.446 8.532 8.521 8.532 8.084 8.575 6,757,271 8.4368 3.31%
2015-08-07 0 15.12 15.10 15.12 14.80 15.32 4,175,641 62,932,813 15.071 8.259 8.248 8.259 8.084 8.368 7,644,920 8.2320 2.16%
2015-08-06 0 14.80 14.74 14.82 14.60 15.08 1,915,800 28,319,460 14.782 8.084 8.051 8.095 7.974 8.237 3,507,518 8.0739 0.54%
2015-08-05 0 14.72 14.72 14.76 14.42 15.10 4,584,000 68,252,729 14.889 8.040 8.040 8.062 7.876 8.248 8,392,559 8.1325 0.82%
2015-08-04 0 14.60 14.60 14.62 14.14 14.74 2,293,825 33,300,782 14.518 7.974 7.974 7.985 7.723 8.051 4,199,621 7.9295 2.82%
2015-08-03 0 14.20 14.20 14.22 14.18 14.92 1,459,100 21,128,164 14.480 7.756 7.756 7.767 7.745 8.149 2,671,375 7.9091 -4.18%
2015-07-31 0 14.82 14.82 14.84 14.62 15.00 1,756,400 26,018,150 14.813 8.095 8.095 8.106 7.985 8.193 3,215,683 8.0910 -0.54%
2015-07-30 0 14.90 14.86 14.94 14.86 15.38 2,123,973 32,185,552 15.154 8.138 8.117 8.160 8.117 8.401 3,888,649 8.2768 -0.53%
2015-07-29 0 14.98 14.98 15.00 14.60 15.30 4,453,042 66,709,134 14.981 8.182 8.182 8.193 7.974 8.357 8,152,796 8.1824 2.46%
2015-07-28 0 14.62 14.60 14.62 13.90 15.44 3,135,928 46,122,376 14.708 7.985 7.974 7.985 7.592 8.433 5,741,374 8.0333 -0.81%
2015-07-27 0 14.74 14.66 14.74 14.40 15.86 4,939,400 73,542,554 14.889 8.051 8.007 8.051 7.865 8.663 9,043,238 8.1323 -7.06%
2015-07-24 0 15.86 15.82 15.86 15.82 16.36 1,781,600 28,696,391 16.107 8.663 8.641 8.663 8.641 8.936 3,261,820 8.7977 -3.06%
2015-07-23 0 16.36 16.38 16.42 16.22 16.54 1,625,800 26,610,977 16.368 8.936 8.947 8.969 8.859 9.034 2,976,576 8.9401 -0.73%
2015-07-22 0 16.48 16.44 16.50 16.22 16.68 1,368,400 22,432,241 16.393 9.001 8.979 9.012 8.859 9.111 2,505,318 8.9538 -1.44%
2015-07-21 0 16.72 16.70 16.74 16.42 16.98 1,174,000 19,596,932 16.692 9.132 9.122 9.143 8.969 9.274 2,149,403 9.1174 -0.71%
2015-07-20 0 16.84 16.84 16.94 16.56 17.00 1,322,800 22,253,599 16.823 9.198 9.198 9.253 9.045 9.285 2,421,832 9.1887 -0.12%
2015-07-17 0 16.86 16.86 16.88 16.50 17.04 1,810,290 30,460,693 16.826 9.209 9.209 9.220 9.012 9.307 3,314,347 9.1906 0.96%
2015-07-16 0 16.70 16.66 16.68 15.52 16.82 9,306,202 151,750,028 16.306 9.122 9.100 9.111 8.477 9.187 17,038,143 8.9065 5.03%
2015-07-15 0 15.90 15.84 15.92 15.80 16.48 7,110,360 113,956,060 16.027 8.685 8.652 8.695 8.630 9.001 13,017,913 8.7538 -1.85%
2015-07-14 0 16.20 16.12 16.24 16.02 16.68 6,909,136 113,024,788 16.359 8.848 8.805 8.870 8.750 9.111 12,649,505 8.9351 -0.37%
2015-07-13 0 16.26 16.26 16.28 15.72 16.28 10,366,800 166,822,724 16.092 8.881 8.881 8.892 8.586 8.892 18,979,926 8.7894 2.14%
2015-07-10 0 15.92 15.94 16.00 14.82 16.36 12,356,258 194,394,061 15.732 8.695 8.706 8.739 8.095 8.936 22,622,300 8.5930 15.36%
2015-07-09 0 13.80 13.80 13.84 12.52 14.38 14,182,526 192,246,678 13.555 7.538 7.538 7.559 6.838 7.854 25,965,900 7.4038 10.22%
2015-07-08 0 12.52 12.50 12.54 11.12 13.00 15,072,952 187,113,519 12.414 6.838 6.827 6.849 6.074 7.101 27,596,125 6.7804 -7.81%
2015-07-07 0 13.58 13.56 13.62 13.22 14.10 8,580,086 116,790,750 13.612 7.417 7.406 7.439 7.221 7.701 15,708,743 7.4348 -3.41%
2015-07-06 0 14.06 13.98 14.08 12.70 14.80 16,292,170 221,786,339 13.613 7.680 7.636 7.690 6.937 8.084 29,828,315 7.4354 -2.36%
2015-07-03 0 14.40 14.38 14.46 14.22 15.80 8,492,612 125,777,225 14.810 7.865 7.854 7.898 7.767 8.630 15,548,592 8.0893 -8.05%
2015-07-02 0 15.66 15.68 15.72 15.36 16.10 6,771,358 106,486,485 15.726 8.553 8.564 8.586 8.390 8.794 12,397,256 8.5895 -0.13%
2015-06-30 0 15.68 15.66 15.68 15.20 16.10 8,584,600 133,867,446 15.594 8.564 8.553 8.564 8.302 8.794 15,717,007 8.5174 3.16%
2015-06-29 0 15.20 15.16 15.20 14.62 16.90 6,486,121 101,462,222 15.643 8.302 8.280 8.302 7.985 9.231 11,875,033 8.5442 -8.98%
2015-06-26 0 16.70 16.60 16.70 16.24 16.88 3,095,685 51,378,971 16.597 9.122 9.067 9.122 8.870 9.220 5,667,696 9.0652 -0.48%
2015-06-25 0 16.78 16.78 16.84 16.68 17.08 2,961,880 49,939,876 16.861 9.165 9.165 9.198 9.111 9.329 5,422,721 9.2094 0.12%
2015-06-24 0 16.76 16.74 16.78 16.68 17.16 3,868,937 64,983,741 16.796 9.154 9.143 9.165 9.111 9.373 7,083,395 9.1741 -2.33%
2015-06-23 0 17.16 17.16 17.18 16.98 17.36 2,385,656 41,004,289 17.188 9.373 9.373 9.384 9.274 9.482 4,367,748 9.3880 0.82%
2015-06-22 0 17.02 17.02 17.08 16.98 17.10 2,199,800 37,469,875 17.033 9.296 9.296 9.329 9.274 9.340 4,027,476 9.3036 -0.35%
2015-06-19 0 17.08 17.02 17.08 16.80 17.68 2,541,471 43,518,197 17.123 9.329 9.296 9.329 9.176 9.657 4,653,020 9.3527 -1.50%
2015-06-18 0 17.34 17.34 17.36 16.90 17.50 2,916,600 50,080,569 17.171 9.471 9.471 9.482 9.231 9.558 5,339,821 9.3787 -0.46%
2015-06-17 0 17.42 17.40 17.42 16.90 17.44 2,911,000 50,072,362 17.201 9.515 9.504 9.515 9.231 9.526 5,329,568 9.3952 2.59%
2015-06-16 0 16.98 16.98 17.00 16.96 17.70 4,833,409 83,705,272 17.318 9.274 9.274 9.285 9.264 9.668 8,849,186 9.4591 -5.46%
2015-06-15 0 17.96 17.92 17.94 17.70 18.38 2,867,595 51,471,253 17.949 9.810 9.788 9.799 9.668 10.04 5,250,100 9.8039 -3.02%
2015-06-12 0 18.52 18.50 18.58 17.50 18.80 5,131,724 92,493,400 18.024 10.12 10.10 10.15 9.558 10.27 9,395,352 9.8446 6.44%
2015-06-11 0 17.40 17.34 17.44 17.02 17.50 2,035,600 35,135,654 17.261 9.504 9.471 9.526 9.296 9.558 3,726,853 9.4277 3.00%
2015-06-10 0 17.40 17.38 17.40 17.16 18.16 4,166,198 73,448,202 17.630 9.227 9.216 9.227 9.100 9.630 7,856,486 9.3487 -2.47%
2015-06-09 0 17.84 17.84 17.86 17.08 19.10 6,545,800 116,044,488 17.728 9.460 9.460 9.471 9.057 10.13 12,343,865 9.4010 -5.61%
2015-06-08 0 18.90 18.88 18.90 18.78 19.38 2,872,465 54,784,108 19.072 10.02 10.01 10.02 9.959 10.28 5,416,805 10.114 0.64%
2015-06-05 0 18.78 18.76 18.78 18.54 19.00 3,285,332 61,747,983 18.795 9.959 9.948 9.959 9.832 10.08 6,195,376 9.9668 -0.32%
2015-06-04 0 18.84 18.84 18.86 18.04 19.36 3,631,000 67,731,948 18.654 9.991 9.991 10.00 9.566 10.27 6,847,226 9.8919 -1.36%
2015-06-03 0 19.10 19.10 19.22 19.06 19.70 2,230,600 43,131,792 19.336 10.13 10.13 10.19 10.11 10.45 4,206,396 10.254 -2.85%
2015-06-02 0 19.66 19.64 19.66 19.16 19.78 3,045,720 59,676,562 19.594 10.43 10.41 10.43 10.16 10.49 5,743,523 10.390 -0.20%
2015-06-01 0 19.70 19.68 19.70 19.02 19.76 4,078,000 79,937,669 19.602 10.45 10.44 10.45 10.09 10.48 7,690,165 10.395 3.68%
2015-05-29 0 19.00 18.96 19.14 18.42 19.60 3,689,036 71,045,791 19.259 10.08 10.05 10.15 9.768 10.39 6,956,669 10.213 1.17%
2015-05-28 0 18.78 18.78 18.80 18.42 19.58 3,131,480 59,622,684 19.040 9.959 9.959 9.969 9.768 10.38 5,905,247 10.097 -4.38%
2015-05-27 0 19.64 19.50 19.64 19.22 19.70 4,587,771 89,555,784 19.521 10.41 10.34 10.41 10.19 10.45 8,651,475 10.352 1.34%
2015-05-26 0 19.38 19.32 19.34 18.60 19.50 6,492,400 125,041,206 19.260 10.28 10.25 10.26 9.863 10.34 12,243,165 10.213 4.42%
2015-05-22 0 18.56 18.56 18.62 18.16 18.86 1,809,800 33,433,389 18.474 9.842 9.842 9.874 9.630 10.00 3,412,864 9.7963 0.54%
2015-05-21 0 18.46 18.42 18.48 18.18 18.90 1,617,400 30,009,431 18.554 9.789 9.768 9.800 9.641 10.02 3,050,042 9.8390 -1.81%
2015-05-20 0 18.80 18.76 18.80 17.76 18.80 7,084,000 130,361,332 18.402 9.969 9.948 9.969 9.418 9.969 13,358,785 9.7585 4.79%
2015-05-19 0 17.94 17.90 17.92 17.46 18.00 2,547,900 45,363,085 17.804 9.513 9.492 9.503 9.259 9.545 4,804,750 9.4413 -0.22%
2015-05-18 0 17.98 17.98 18.04 17.68 18.32 2,170,400 39,000,474 17.969 9.535 9.535 9.566 9.375 9.715 4,092,872 9.5289 1.12%
2015-05-15 0 17.78 17.72 17.74 17.64 18.22 2,356,200 42,133,925 17.882 9.429 9.397 9.407 9.354 9.662 4,443,248 9.4827 -2.09%
2015-05-14 0 18.16 18.08 18.18 17.78 18.30 2,170,200 39,342,386 18.129 9.630 9.588 9.641 9.429 9.704 4,092,495 9.6133 1.57%
2015-05-13 0 17.88 17.88 17.90 17.30 17.98 1,882,800 33,293,044 17.683 9.482 9.482 9.492 9.174 9.535 3,550,525 9.3769 1.48%
2015-05-12 0 17.62 17.58 17.70 17.50 18.12 1,836,993 32,558,822 17.724 9.344 9.322 9.386 9.280 9.609 3,464,144 9.3988 -1.67%
2015-05-11 0 17.92 17.92 18.00 17.02 18.04 3,830,000 67,937,139 17.738 9.503 9.503 9.545 9.025 9.566 7,222,494 9.4063 3.11%
2015-05-08 0 17.38 17.36 17.38 16.96 17.46 3,240,107 55,938,555 17.264 9.216 9.206 9.216 8.994 9.259 6,110,092 9.1551 4.57%
2015-05-07 0 16.62 16.60 16.66 16.44 17.38 6,001,320 101,209,954 16.865 8.813 8.803 8.835 8.718 9.216 11,317,101 8.9431 -4.04%
2015-05-06 0 17.32 17.32 17.34 17.32 18.10 4,423,600 77,978,538 17.628 9.185 9.185 9.195 9.185 9.598 8,341,886 9.3478 -0.80%
2015-05-05 0 17.46 17.46 17.48 17.44 18.76 7,260,837 130,444,335 17.966 9.259 9.259 9.269 9.248 9.948 13,692,259 9.5269 -2.78%
2015-05-04 0 17.96 17.92 17.96 17.56 19.00 9,180,650 168,831,914 18.390 9.524 9.503 9.524 9.312 10.08 17,312,582 9.7520 -0.55%
2015-04-30 0 18.06 18.00 18.16 17.98 18.84 5,171,200 94,384,307 18.252 9.577 9.545 9.630 9.535 9.991 9,751,687 9.6788 -3.53%
2015-04-29 0 18.72 18.70 18.72 18.52 19.08 4,176,714 78,511,474 18.797 9.927 9.916 9.927 9.821 10.12 7,876,317 9.9680 -0.64%
2015-04-28 0 18.84 18.82 18.84 18.30 19.18 6,099,385 114,154,959 18.716 9.991 9.980 9.991 9.704 10.17 11,502,029 9.9248 -0.84%
2015-04-27 0 19.00 18.98 19.00 18.10 19.00 22,799,068 423,930,821 18.594 10.08 10.06 10.08 9.598 10.08 42,993,769 9.8603 9.57%
2015-04-24 0 17.34 17.30 17.34 16.60 17.96 5,001,800 86,083,858 17.211 9.195 9.174 9.195 8.803 9.524 9,432,238 9.1266 -2.14%
2015-04-23 0 17.72 17.68 17.72 17.60 18.38 5,598,500 100,323,677 17.920 9.397 9.375 9.397 9.333 9.747 10,557,476 9.5026 -1.56%
2015-04-22 0 18.00 18.00 18.02 16.78 18.18 7,736,090 138,385,956 17.888 9.545 9.545 9.556 8.898 9.641 14,588,476 9.4860 7.27%
2015-04-21 0 16.78 16.72 16.82 16.50 17.24 6,083,170 102,774,930 16.895 8.898 8.866 8.919 8.750 9.142 11,471,452 8.9592 3.07%
2015-04-20 0 16.28 16.26 16.28 16.20 17.88 8,859,200 149,125,175 16.833 8.633 8.622 8.633 8.591 9.482 16,706,402 8.9262 -4.24%
2015-04-17 0 17.00 16.98 17.00 16.98 17.50 4,654,985 80,075,602 17.202 9.015 9.004 9.015 9.004 9.280 8,778,225 9.1221 -2.52%
2015-04-16 0 17.44 17.42 17.46 16.60 17.74 5,494,546 95,488,517 17.379 9.248 9.238 9.259 8.803 9.407 10,361,443 9.2158 6.86%
2015-04-15 0 16.32 16.36 16.42 16.22 17.90 10,019,900 170,680,381 17.034 8.654 8.676 8.707 8.601 9.492 18,895,214 9.0330 -5.01%
2015-04-14 0 17.18 17.08 17.18 17.06 18.22 10,261,208 180,476,998 17.588 9.110 9.057 9.110 9.047 9.662 19,350,265 9.3268 -4.56%
2015-04-13 0 18.00 17.98 18.00 17.50 18.32 4,883,693 87,514,225 17.920 9.545 9.535 9.545 9.280 9.715 9,209,515 9.5026 2.86%
2015-04-10 0 17.50 17.48 17.50 16.78 18.00 9,595,300 164,841,393 17.179 9.280 9.269 9.280 8.898 9.545 18,094,516 9.1100 0.11%
2015-04-09 0 17.48 17.46 17.50 16.38 19.20 13,884,819 244,783,080 17.630 9.269 9.259 9.280 8.686 10.18 26,183,557 9.3487 0.58%
2015-04-08 0 17.38 17.30 17.38 16.34 18.24 18,909,239 332,124,026 17.564 9.216 9.174 9.216 8.665 9.672 35,658,451 9.3140 8.90%
2015-04-02 0 15.96 15.94 15.96 15.18 15.98 9,107,300 142,147,762 15.608 8.463 8.453 8.463 8.050 8.474 17,174,261 8.2768 4.04%
2015-04-01 0 15.34 15.30 15.34 14.50 15.36 20,464,950 306,013,196 14.953 8.135 8.113 8.135 7.689 8.145 38,592,162 7.9294 5.21%
2015-03-31 0 14.58 14.58 14.60 14.32 15.46 15,327,022 226,872,624 14.802 7.732 7.732 7.742 7.594 8.198 28,903,218 7.8494 -3.19%
2015-03-30 0 15.06 15.02 15.08 13.50 15.20 26,844,400 389,482,798 14.509 7.986 7.965 7.997 7.159 8.060 50,622,329 7.6939 15.31%
2015-03-27 0 13.06 13.04 13.10 12.14 13.10 8,445,273 108,033,087 12.792 6.926 6.915 6.947 6.438 6.947 15,925,831 6.7835 5.49%
2015-03-26 0 12.38 12.32 12.40 12.06 12.44 1,767,116 21,735,446 12.300 6.565 6.533 6.576 6.395 6.597 3,332,372 6.5225 1.48%
2015-03-25 0 12.20 12.20 12.22 12.14 12.42 2,562,400 31,508,226 12.296 6.470 6.470 6.480 6.438 6.586 4,832,094 6.5206 -1.13%
2015-03-24 0 12.34 12.34 12.36 12.12 12.50 2,992,213 36,966,154 12.354 6.544 6.544 6.554 6.427 6.629 5,642,622 6.5512 1.31%
2015-03-23 0 12.18 12.18 12.20 11.86 12.20 4,155,022 50,277,932 12.101 6.459 6.459 6.470 6.289 6.470 7,835,410 6.4168 2.53%
2015-03-20 0 11.88 11.82 11.92 11.68 11.96 3,979,239 46,997,431 11.811 6.300 6.268 6.321 6.194 6.342 7,503,924 6.2630 0.17%
2015-03-19 0 11.86 11.84 11.86 11.68 11.90 3,740,300 44,078,494 11.785 6.289 6.279 6.289 6.194 6.310 7,053,341 6.2493 1.72%
2015-03-18 0 11.66 11.64 11.66 11.38 11.86 4,111,072 47,942,516 11.662 6.183 6.173 6.183 6.035 6.289 7,752,531 6.1841 2.64%
2015-03-17 0 11.36 11.34 11.36 11.26 11.66 3,427,833 38,976,180 11.371 6.024 6.013 6.024 5.971 6.183 6,464,100 6.0296 -1.56%
2015-03-16 0 11.54 11.52 11.56 11.30 11.62 1,642,000 18,931,260 11.529 6.120 6.109 6.130 5.992 6.162 3,096,432 6.1139 1.05%
2015-03-13 0 11.42 11.40 11.48 11.26 11.94 5,035,500 57,820,074 11.483 6.056 6.045 6.088 5.971 6.332 9,495,788 6.0890 -3.71%
2015-03-12 0 11.86 11.84 11.86 11.84 12.16 1,546,200 18,424,417 11.916 6.289 6.279 6.289 6.279 6.448 2,915,776 6.3189 -1.33%
2015-03-11 0 12.02 11.96 12.04 11.78 12.68 6,291,121 75,873,749 12.060 6.374 6.342 6.385 6.247 6.724 11,863,599 6.3955 -2.28%
2015-03-10 0 12.30 12.30 12.32 12.18 12.84 4,478,832 55,536,013 12.400 6.523 6.523 6.533 6.459 6.809 8,446,041 6.5754 -2.69%
2015-03-09 0 12.64 12.62 12.66 12.44 12.90 5,452,200 69,108,553 12.675 6.703 6.692 6.713 6.597 6.841 10,281,588 6.7216 -2.47%
2015-03-06 0 12.96 12.92 12.96 11.92 13.06 14,228,800 179,933,362 12.646 6.873 6.851 6.873 6.321 6.926 26,832,226 6.7059 8.91%
2015-03-05 0 11.90 11.86 11.88 11.70 12.04 2,983,400 35,407,166 11.868 6.310 6.289 6.300 6.204 6.385 5,626,002 6.2935 -0.34%
2015-03-04 0 11.94 11.92 11.94 11.70 12.18 3,642,200 43,524,870 11.950 6.332 6.321 6.332 6.204 6.459 6,868,347 6.3370 -0.17%
2015-03-03 0 11.96 11.96 12.00 11.82 12.26 13,663,000 163,605,208 11.974 6.342 6.342 6.363 6.268 6.501 25,765,258 6.3498 1.53%
2015-03-02 0 11.78 11.78 11.80 11.46 12.10 11,057,250 130,747,342 11.825 6.247 6.247 6.257 6.077 6.416 20,851,416 6.2704 3.88%
2015-02-27 0 11.34 11.32 11.34 11.32 11.88 9,740,200 112,090,904 11.508 6.013 6.003 6.013 6.003 6.300 18,367,764 6.1026 -3.57%
2015-02-26 0 11.76 11.74 11.78 11.58 11.80 3,441,800 40,115,529 11.655 6.236 6.226 6.247 6.141 6.257 6,490,439 6.1807 0.51%
2015-02-25 0 11.70 11.70 11.72 11.50 11.70 668,498 7,772,077 11.626 6.204 6.204 6.215 6.098 6.204 1,260,633 6.1652 0.69%
2015-02-24 0 11.62 11.60 11.62 11.30 11.64 1,397,400 16,020,715 11.465 6.162 6.151 6.162 5.992 6.173 2,635,173 6.0796 1.75%
2015-02-23 0 11.42 11.42 11.44 11.40 11.60 655,800 7,518,628 11.465 6.056 6.056 6.066 6.045 6.151 1,236,687 6.0797 -1.89%
2015-02-18 0 11.64 11.64 11.66 11.56 11.66 156,000 1,813,868 11.627 6.173 6.173 6.183 6.130 6.183 294,180 6.1658 -0.17%
2015-02-17 0 11.66 11.64 11.66 11.46 11.72 1,770,477 20,522,858 11.592 6.183 6.173 6.183 6.077 6.215 3,338,710 6.1469 0.34%
2015-02-16 0 11.62 11.62 11.64 11.48 11.72 734,800 8,507,522 11.578 6.162 6.162 6.173 6.088 6.215 1,385,663 6.1397 -1.36%
2015-02-13 0 11.78 11.78 11.82 11.30 11.86 2,154,800 25,395,206 11.785 6.247 6.247 6.268 5.992 6.289 4,063,454 6.2497 3.51%
2015-02-12 0 11.38 11.38 11.42 11.32 11.60 2,746,800 31,263,522 11.382 6.035 6.035 6.056 6.003 6.151 5,179,829 6.0356 -2.07%
2015-02-11 0 11.62 11.62 11.64 11.56 11.76 964,988 11,232,498 11.640 6.162 6.162 6.173 6.130 6.236 1,819,744 6.1726 -1.86%
2015-02-10 0 11.84 11.82 11.84 11.40 11.86 895,800 10,540,550 11.767 6.279 6.268 6.279 6.045 6.289 1,689,272 6.2397 2.25%
2015-02-09 0 11.58 11.54 11.60 11.52 12.08 1,364,200 15,923,436 11.672 6.141 6.120 6.151 6.109 6.406 2,572,566 6.1897 -1.70%
2015-02-06 0 11.78 11.76 11.78 11.72 12.34 2,538,600 30,299,427 11.936 6.247 6.236 6.247 6.215 6.544 4,787,212 6.3292 -3.92%
2015-02-05 0 12.26 12.24 12.26 11.86 12.30 2,681,574 32,687,226 12.190 6.501 6.491 6.501 6.289 6.523 5,056,828 6.4640 1.49%
2015-02-04 0 12.08 12.06 12.08 11.82 12.44 4,212,546 50,883,871 12.079 6.406 6.395 6.406 6.268 6.597 7,943,887 6.4054 -0.82%
2015-02-03 0 12.18 12.18 12.20 11.82 12.20 1,894,000 22,821,360 12.049 6.459 6.459 6.470 6.268 6.470 3,571,646 6.3896 3.22%
2015-02-02 0 11.80 11.78 11.80 11.60 12.32 4,181,400 49,920,523 11.939 6.257 6.247 6.257 6.151 6.533 7,885,153 6.3310 -4.99%
2015-01-30 0 12.42 12.36 12.42 12.02 12.60 1,595,600 19,758,436 12.383 6.586 6.554 6.586 6.374 6.682 3,008,933 6.5666 2.48%
2015-01-29 0 12.12 12.10 12.18 12.08 12.64 4,100,200 50,457,134 12.306 6.427 6.416 6.459 6.406 6.703 7,732,029 6.5257 -5.02%
2015-01-28 0 12.76 12.74 12.76 12.70 12.90 689,600 8,815,703 12.784 6.766 6.756 6.766 6.735 6.841 1,300,426 6.7791 -0.62%
2015-01-27 0 12.84 12.82 12.94 12.74 13.22 3,080,000 39,882,332 12.949 6.809 6.798 6.862 6.756 7.010 5,808,168 6.8666 0.78%
2015-01-26 0 12.74 12.72 12.74 12.54 13.02 2,727,900 34,998,888 12.830 6.756 6.745 6.756 6.650 6.904 5,144,188 6.8036 -0.93%
2015-01-23 0 12.86 12.82 12.92 12.76 12.96 883,186 11,324,309 12.822 6.820 6.798 6.851 6.766 6.873 1,665,485 6.7994 0.47%
2015-01-22 0 12.80 12.78 12.80 12.68 13.06 1,956,200 25,105,046 12.834 6.788 6.777 6.788 6.724 6.926 3,688,941 6.8055 -1.08%
2015-01-21 0 12.94 12.92 12.94 12.66 12.96 1,062,200 13,636,356 12.838 6.862 6.851 6.862 6.713 6.873 2,003,064 6.8078 0.94%
2015-01-20 0 12.82 12.82 12.86 12.54 12.96 936,000 11,980,220 12.799 6.798 6.798 6.820 6.650 6.873 1,765,080 6.7874 2.23%
2015-01-19 0 12.54 12.52 12.60 12.42 13.14 1,910,800 24,282,832 12.708 6.650 6.639 6.682 6.586 6.968 3,603,327 6.7390 -4.71%
2015-01-16 0 13.16 13.14 13.16 13.00 13.42 2,289,400 30,079,086 13.138 6.979 6.968 6.979 6.894 7.116 4,317,279 6.9671 -2.37%
2015-01-15 0 13.48 13.44 13.48 13.14 13.62 1,886,471 25,162,637 13.339 7.148 7.127 7.148 6.968 7.223 3,557,448 7.0732 -0.30%
2015-01-14 0 13.52 13.52 13.56 13.06 13.62 3,341,600 44,981,558 13.461 7.169 7.169 7.191 6.926 7.223 6,301,485 7.1382 2.74%
2015-01-13 0 13.16 13.10 13.16 13.02 13.36 1,652,410 21,828,906 13.210 6.979 6.947 6.979 6.904 7.085 3,116,063 7.0053 0.00%
2015-01-12 0 13.16 13.16 13.18 12.96 13.68 3,477,400 45,639,934 13.125 6.979 6.979 6.989 6.873 7.254 6,557,572 6.9599 -2.95%
2015-01-09 0 13.56 13.54 13.58 13.52 13.86 5,802,600 79,348,122 13.675 7.191 7.180 7.201 7.169 7.350 10,942,361 7.2515 -0.15%
2015-01-08 0 13.58 13.54 13.58 12.82 13.68 8,984,014 120,158,272 13.375 7.201 7.180 7.201 6.798 7.254 16,941,772 7.0924 5.93%
2015-01-07 0 12.82 12.82 12.86 12.62 13.02 2,169,106 27,859,896 12.844 6.798 6.798 6.820 6.692 6.904 4,090,432 6.8110 0.00%
2015-01-06 0 12.82 12.82 12.88 12.62 13.20 3,249,624 42,052,469 12.941 6.798 6.798 6.830 6.692 7.000 6,128,039 6.8623 -0.47%
2015-01-05 0 12.88 12.88 12.90 12.10 12.98 5,129,048 65,201,922 12.712 6.830 6.830 6.841 6.416 6.883 9,672,198 6.7412 5.92%
2015-01-02 0 12.16 12.16 12.18 11.80 12.20 2,369,400 28,469,227 12.015 6.448 6.448 6.459 6.257 6.470 4,468,140 6.3716 0.83%
2014-12-31 0 12.06 12.06 12.18 11.94 12.18 2,862,360 34,495,544 12.051 6.395 6.395 6.459 6.332 6.459 5,397,749 6.3907 -0.99%
2014-12-30 0 12.18 12.10 12.20 11.98 12.38 974,352 11,822,088 12.133 6.459 6.416 6.470 6.353 6.565 1,837,403 6.4341 -1.62%
2014-12-29 0 12.38 12.38 12.40 11.80 12.42 3,005,760 36,648,961 12.193 6.565 6.565 6.576 6.257 6.586 5,668,168 6.4658 4.92%
2014-12-24 0 11.80 11.80 11.86 11.66 11.94 252,200 2,976,880 11.804 6.257 6.257 6.289 6.183 6.332 475,591 6.2593 -0.67%
2014-12-23 0 11.88 11.88 11.90 11.56 12.18 2,506,856 29,869,550 11.915 6.300 6.300 6.310 6.130 6.459 4,727,351 6.3185 2.06%
2014-12-22 0 11.64 11.58 11.64 11.52 12.38 3,141,784 37,214,468 11.845 6.173 6.141 6.173 6.109 6.565 5,924,678 6.2813 -2.84%
2014-12-19 0 11.98 11.90 11.98 11.82 12.28 3,004,859 36,104,871 12.016 6.353 6.310 6.353 6.268 6.512 5,666,469 6.3717 -1.16%
2014-12-18 0 12.12 12.12 12.14 12.10 12.44 5,587,565 68,132,420 12.194 6.427 6.427 6.438 6.416 6.597 10,536,855 6.4661 0.00%
2014-12-17 0 12.12 12.10 12.12 11.94 12.30 5,593,253 67,718,298 12.107 6.427 6.416 6.427 6.332 6.523 10,547,581 6.4203 0.00%
2014-12-16 0 12.12 12.08 12.10 12.10 12.38 3,530,924 42,958,537 12.166 6.427 6.406 6.416 6.416 6.565 6,658,506 6.4517 -2.10%
2014-12-15 0 12.38 12.36 12.38 12.06 12.44 5,889,702 72,321,789 12.279 6.565 6.554 6.565 6.395 6.597 11,106,616 6.5116 0.32%
2014-12-12 0 12.34 12.30 12.40 11.38 12.44 5,253,465 63,185,991 12.028 6.544 6.523 6.576 6.035 6.597 9,906,820 6.3780 7.49%
2014-12-11 0 11.48 11.48 11.52 11.30 11.66 4,587,510 52,499,530 11.444 6.088 6.088 6.109 5.992 6.183 8,650,983 6.0686 -1.20%
2014-12-10 0 11.62 11.60 11.62 10.78 11.62 6,183,200 69,588,323 11.254 6.162 6.151 6.162 5.717 6.162 11,660,085 5.9681 5.83%
2014-12-09 0 10.98 10.98 11.00 10.98 11.30 6,230,373 69,301,795 11.123 5.823 5.823 5.833 5.823 5.992 11,749,042 5.8985 -1.26%
2014-12-08 0 11.12 11.08 11.12 11.06 11.38 2,870,400 32,040,260 11.162 5.897 5.876 5.897 5.865 6.035 5,412,910 5.9192 0.00%
2014-12-05 0 11.12 11.10 11.12 11.06 11.48 2,664,600 29,698,418 11.146 5.897 5.886 5.897 5.865 6.088 5,024,819 5.9103 -3.47%
2014-12-04 0 11.52 11.48 11.52 11.14 11.54 2,345,400 26,754,456 11.407 6.109 6.088 6.109 5.907 6.120 4,422,882 6.0491 2.49%
2014-12-03 0 11.24 11.22 11.26 11.16 11.70 3,033,902 34,447,218 11.354 5.960 5.950 5.971 5.918 6.204 5,721,237 6.0209 -1.23%
2014-12-02 0 11.38 11.36 11.40 11.02 11.50 3,165,114 35,922,237 11.349 6.035 6.024 6.045 5.844 6.098 5,968,673 6.0185 0.00%
2014-12-01 0 11.38 11.36 11.40 11.14 11.76 3,467,720 39,573,668 11.412 6.035 6.024 6.045 5.907 6.236 6,539,318 6.0517 0.71%
2014-11-28 0 11.30 11.28 11.30 11.26 12.08 5,544,600 63,530,527 11.458 5.992 5.982 5.992 5.971 6.406 10,455,833 6.0761 -5.52%
2014-11-27 0 11.96 11.96 12.00 11.76 12.26 2,287,849 27,517,934 12.028 6.342 6.342 6.363 6.236 6.501 4,314,354 6.3782 -1.48%
2014-11-26 0 12.14 12.12 12.14 12.06 12.58 5,106,436 62,454,756 12.231 6.438 6.427 6.438 6.395 6.671 9,629,557 6.4857 0.00%
2014-11-25 0 12.14 12.14 12.16 11.98 12.68 4,554,872 56,273,110 12.355 6.438 6.438 6.448 6.353 6.724 8,589,435 6.5514 -4.11%
2014-11-24 0 12.66 12.62 12.70 12.36 12.94 5,298,600 67,162,992 12.676 6.713 6.692 6.735 6.554 6.862 9,991,934 6.7217 0.16%
2014-11-21 0 12.64 12.60 12.62 11.92 12.72 6,365,980 79,184,038 12.439 6.703 6.682 6.692 6.321 6.745 12,004,766 6.5961 5.16%
2014-11-20 0 12.02 12.00 12.08 11.50 12.24 5,944,500 71,494,519 12.027 6.374 6.363 6.406 6.098 6.491 11,209,952 6.3778 3.09%
2014-11-19 0 11.66 11.68 11.70 11.64 12.10 7,910,600 93,244,224 11.787 6.183 6.194 6.204 6.173 6.416 14,917,562 6.2506 -3.00%
2014-11-18 0 12.02 11.98 12.06 11.62 12.64 9,049,003 108,810,318 12.025 6.374 6.353 6.395 6.162 6.703 17,064,327 6.3765 -4.45%
2014-11-17 0 12.58 12.56 12.58 12.52 13.00 2,631,200 33,503,071 12.733 6.671 6.660 6.671 6.639 6.894 4,961,835 6.7522 -3.08%
2014-11-14 0 12.98 12.96 13.00 12.60 13.32 6,238,200 80,230,603 12.861 6.883 6.873 6.894 6.682 7.063 11,763,802 6.8201 -1.52%
2014-11-13 0 13.18 13.16 13.18 13.12 13.52 6,426,600 85,205,221 13.258 6.989 6.979 6.989 6.957 7.169 12,119,081 7.0307 -3.23%
2014-11-12 0 13.62 13.60 13.68 13.30 13.78 3,489,053 47,365,222 13.575 7.223 7.212 7.254 7.053 7.307 6,579,547 7.1989 2.56%
2014-11-11 0 13.28 13.24 13.30 13.24 13.84 2,482,233 33,383,056 13.449 7.042 7.021 7.053 7.021 7.339 4,680,917 7.1317 -1.92%
2014-11-10 0 13.54 13.48 13.54 13.44 13.76 2,091,194 28,377,646 13.570 7.180 7.148 7.180 7.127 7.297 3,943,508 7.1960 0.59%
2014-11-07 0 13.46 13.44 13.46 13.42 14.00 2,010,510 27,446,079 13.651 7.138 7.127 7.138 7.116 7.424 3,791,357 7.2391 -1.61%
2014-11-06 0 13.68 13.62 13.70 13.08 13.78 6,456,421 86,832,031 13.449 7.254 7.223 7.265 6.936 7.307 12,175,317 7.1318 2.24%
2014-11-05 0 13.38 13.38 13.40 13.26 13.98 3,425,200 46,273,341 13.510 7.095 7.095 7.106 7.032 7.413 6,459,135 7.1640 -3.46%
2014-11-04 0 13.86 13.84 13.86 13.84 14.10 2,179,793 30,350,013 13.923 7.350 7.339 7.350 7.339 7.477 4,110,585 7.3834 -1.00%
2014-11-03 0 14.00 13.94 14.00 13.90 14.24 4,343,800 61,170,493 14.082 7.424 7.392 7.424 7.371 7.551 8,191,402 7.4676 0.14%
2014-10-31 0 13.98 13.98 14.00 13.72 14.12 8,671,743 121,207,986 13.977 7.413 7.413 7.424 7.276 7.488 16,352,902 7.4120 1.30%
2014-10-30 0 13.80 13.80 13.82 13.68 15.26 16,257,007 234,849,225 14.446 7.318 7.318 7.329 7.254 8.092 30,656,955 7.6606 -2.40%
2014-10-29 0 14.14 14.12 14.14 13.80 14.36 6,675,500 94,141,463 14.103 7.498 7.488 7.498 7.318 7.615 12,588,449 7.4784 0.71%
2014-10-28 0 14.04 14.02 14.04 13.86 14.12 6,493,324 91,136,382 14.035 7.445 7.435 7.445 7.350 7.488 12,244,907 7.4428 0.29%
2014-10-27 0 14.00 13.98 14.00 13.64 14.12 1,889,680 26,401,149 13.971 7.424 7.413 7.424 7.233 7.488 3,563,499 7.4088 -1.69%
2014-10-24 0 14.24 14.24 14.26 14.06 14.34 4,750,800 67,391,680 14.185 7.551 7.551 7.562 7.456 7.604 8,958,910 7.5223 0.99%
2014-10-23 0 14.10 14.08 14.10 14.08 14.74 5,560,000 79,536,620 14.305 7.477 7.466 7.477 7.466 7.816 10,484,874 7.5858 -3.42%
2014-10-22 0 14.60 14.60 14.64 14.50 15.00 3,597,322 53,040,403 14.744 7.742 7.742 7.763 7.689 7.954 6,783,717 7.8188 -0.41%
2014-10-21 0 14.66 14.64 14.68 14.16 14.78 5,312,150 77,669,039 14.621 7.774 7.763 7.785 7.509 7.838 10,017,486 7.7533 4.12%
2014-10-20 0 14.08 14.08 14.10 13.66 14.30 3,285,750 46,149,326 14.045 7.466 7.466 7.477 7.244 7.583 6,196,165 7.4480 3.99%
2014-10-17 0 13.54 13.52 13.56 13.42 13.84 3,215,237 43,617,962 13.566 7.180 7.169 7.191 7.116 7.339 6,063,193 7.1939 -1.17%
2014-10-16 0 13.70 13.66 13.76 13.44 13.84 3,142,605 43,005,097 13.685 7.265 7.244 7.297 7.127 7.339 5,926,226 7.2567 -2.56%
2014-10-15 0 14.06 14.06 14.08 13.30 14.10 4,094,300 57,038,621 13.931 7.456 7.456 7.466 7.053 7.477 7,720,903 7.3876 6.19%
2014-10-14 0 13.24 13.20 13.26 13.06 13.62 3,441,496 45,884,342 13.333 7.021 7.000 7.032 6.926 7.223 6,489,865 7.0702 -2.07%
2014-10-13 0 13.52 13.50 13.60 13.14 13.66 3,630,101 48,631,449 13.397 7.169 7.159 7.212 6.968 7.244 6,845,531 7.1041 -1.89%
2014-10-10 0 13.78 13.74 13.78 13.54 14.08 3,903,768 53,605,629 13.732 7.307 7.286 7.307 7.180 7.466 7,361,604 7.2818 -3.50%
2014-10-09 0 14.28 14.28 14.30 14.00 14.32 2,900,363 41,061,109 14.157 7.573 7.573 7.583 7.424 7.594 5,469,414 7.5074 0.00%
2014-10-08 0 14.28 14.26 14.30 13.98 14.32 3,274,400 46,385,774 14.166 7.573 7.562 7.583 7.413 7.594 6,174,761 7.5122 0.85%
2014-10-07 0 14.16 14.12 14.16 14.10 14.68 3,810,858 54,785,436 14.376 7.509 7.488 7.509 7.477 7.785 7,186,397 7.6235 -1.39%
2014-10-06 0 14.36 14.36 14.40 13.44 14.42 9,832,300 138,421,803 14.078 7.615 7.615 7.636 7.127 7.647 18,541,444 7.4655 4.06%
2014-10-03 0 13.80 13.80 13.84 12.86 13.92 5,796,597 78,616,313 13.563 7.318 7.318 7.339 6.820 7.382 10,931,041 7.1920 3.60%
2014-09-30 0 13.32 13.34 13.38 12.50 13.38 7,042,200 92,322,085 13.110 7.063 7.074 7.095 6.629 7.095 13,279,960 6.9520 4.39%
2014-09-29 0 12.76 12.84 12.88 12.56 13.28 3,724,700 47,870,844 12.852 6.766 6.809 6.830 6.660 7.042 7,023,923 6.8154 -4.63%
2014-09-26 0 13.38 13.36 13.38 12.76 13.42 4,301,600 56,829,962 13.211 7.095 7.085 7.095 6.766 7.116 8,111,823 7.0058 3.08%
2014-09-25 0 12.98 12.96 12.98 12.90 13.10 2,609,310 33,948,651 13.011 6.883 6.873 6.883 6.841 6.947 4,920,555 6.8994 -1.22%
2014-09-24 0 13.14 13.14 13.16 12.50 13.24 3,157,992 40,972,651 12.974 6.968 6.968 6.979 6.629 7.021 5,955,242 6.8801 2.98%
2014-09-23 0 12.76 12.72 12.76 12.48 12.88 1,306,800 16,619,700 12.718 6.766 6.745 6.766 6.618 6.830 2,464,323 6.7441 1.43%
2014-09-22 0 12.58 12.56 12.58 12.50 12.80 1,493,932 18,826,811 12.602 6.671 6.660 6.671 6.629 6.788 2,817,210 6.6828 -2.18%
2014-09-19 0 12.86 12.84 12.86 12.48 12.88 3,148,772 40,174,021 12.759 6.820 6.809 6.820 6.618 6.830 5,937,856 6.7657 0.78%
2014-09-18 0 12.76 12.70 12.76 12.26 12.80 5,646,038 71,168,897 12.605 6.766 6.735 6.766 6.501 6.788 10,647,122 6.6843 3.74%
2014-09-17 0 12.30 12.28 12.30 12.20 12.84 5,492,600 68,151,040 12.408 6.523 6.512 6.523 6.470 6.809 10,357,773 6.5797 -1.91%
2014-09-16 0 12.54 12.50 12.54 12.46 12.92 3,612,213 45,642,051 12.636 6.650 6.629 6.650 6.607 6.851 6,811,798 6.7004 -1.26%
2014-09-15 0 12.70 12.68 12.70 12.56 13.30 5,716,800 72,967,036 12.764 6.735 6.724 6.735 6.660 7.053 10,780,562 6.7684 -2.76%
2014-09-12 0 13.06 13.06 13.08 13.06 13.50 3,182,688 41,888,358 13.161 6.926 6.926 6.936 6.926 7.159 6,001,813 6.9793 -2.54%
2014-09-11 0 13.40 13.32 13.40 12.96 13.60 4,477,100 59,436,956 13.276 7.106 7.063 7.106 6.873 7.212 8,442,775 7.0400 2.92%
2014-09-10 0 13.02 13.00 13.02 12.80 13.12 2,225,500 28,926,652 12.998 6.904 6.894 6.904 6.788 6.957 4,196,778 6.8926 0.77%
2014-09-08 0 12.92 12.92 13.02 12.70 13.16 2,520,800 32,604,530 12.934 6.851 6.851 6.904 6.735 6.979 4,753,646 6.8588 -1.52%
2014-09-05 0 13.12 13.08 13.14 12.84 13.38 5,212,980 67,901,926 13.026 6.957 6.936 6.968 6.809 7.095 9,830,475 6.9073 1.86%
2014-09-04 0 12.88 12.88 12.90 12.84 13.36 7,229,244 93,977,116 13.000 6.830 6.830 6.841 6.809 7.085 13,632,682 6.8935 -3.88%
2014-09-03 0 13.40 13.42 13.44 12.64 13.86 41,705,148 549,406,914 13.174 7.106 7.116 7.127 6.703 7.350 78,646,263 6.9858 10.02%
2014-09-02 1 - - - - - 0 0 - 6.459 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 6.459 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 6.459 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 6.459 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 6.459 - - - - 0 - 0.00%
2014-08-26 0 12.18 12.18 12.20 11.76 12.48 20,801,200 251,073,996 12.070 6.459 6.459 6.470 6.236 6.618 39,226,252 6.4007 0.66%
2014-08-25 0 12.10 12.10 12.12 10.38 12.32 42,601,673 482,929,255 11.336 6.416 6.416 6.427 5.504 6.533 80,336,901 6.0113 28.04%
2014-08-22 0 9.450 9.440 9.460 9.280 9.450 1,353,000 12,734,842 9.4123 5.011 5.006 5.017 4.921 5.011 2,551,445 4.9912 2.49%
2014-08-21 0 9.220 9.210 9.300 9.130 9.380 1,096,000 10,142,026 9.2537 4.889 4.884 4.932 4.842 4.974 2,066,802 4.9071 -2.12%
2014-08-20 0 9.420 9.400 9.420 9.170 9.450 2,129,200 19,960,058 9.3744 4.995 4.985 4.995 4.863 5.011 4,015,179 4.9712 1.95%
2014-08-19 0 9.240 9.240 9.260 9.120 9.300 1,122,800 10,339,046 9.2083 4.900 4.900 4.910 4.836 4.932 2,117,341 4.8830 -0.43%
2014-08-18 0 9.280 9.240 9.280 9.200 9.320 731,200 6,778,068 9.2698 4.921 4.900 4.921 4.879 4.942 1,378,874 4.9157 -0.22%
2014-08-15 0 9.300 9.280 9.300 9.200 9.340 396,279 3,682,969 9.2939 4.932 4.921 4.932 4.879 4.953 747,291 4.9284 0.22%
2014-08-14 0 9.280 9.280 9.310 9.170 9.490 1,555,840 14,458,806 9.2932 4.921 4.921 4.937 4.863 5.032 2,933,954 4.9281 -0.75%
2014-08-13 0 9.350 9.320 9.350 9.230 9.350 1,413,600 13,136,532 9.2930 4.958 4.942 4.958 4.895 4.958 2,665,723 4.9279 0.65%
2014-08-12 0 9.290 9.270 9.290 9.220 9.380 1,299,000 12,095,827 9.3116 4.926 4.916 4.926 4.889 4.974 2,449,614 4.9379 0.87%
2014-08-11 0 9.210 9.200 9.220 9.120 9.380 1,559,925 14,530,180 9.3147 4.884 4.879 4.889 4.836 4.974 2,941,658 4.9395 0.99%
2014-08-08 0 9.120 9.090 9.130 8.990 9.280 1,912,209 17,537,864 9.1715 4.836 4.820 4.842 4.767 4.921 3,605,984 4.8635 -0.87%
2014-08-07 0 9.200 9.150 9.210 8.950 9.270 2,378,656 21,837,686 9.1807 4.879 4.852 4.884 4.746 4.916 4,485,595 4.8684 0.99%
2014-08-06 0 9.110 9.080 9.120 8.810 9.120 1,739,800 15,669,470 9.0065 4.831 4.815 4.836 4.672 4.836 3,280,860 4.7760 2.13%
2014-08-05 0 8.920 8.920 8.930 8.760 8.980 1,694,600 15,103,022 8.9124 4.730 4.730 4.735 4.645 4.762 3,195,624 4.7262 1.25%
2014-08-04 0 8.810 8.800 8.820 8.600 8.850 2,584,750 22,616,664 8.7500 4.672 4.667 4.677 4.560 4.693 4,874,241 4.6400 2.56%
2014-08-01 0 8.590 8.590 8.620 8.530 9.000 4,810,676 41,980,037 8.7264 4.555 4.555 4.571 4.523 4.773 9,071,822 4.6275 -3.05%
2014-07-31 0 8.860 8.860 8.910 8.750 9.090 2,936,743 26,005,557 8.8552 4.698 4.698 4.725 4.640 4.820 5,538,018 4.6958 -1.56%
2014-07-30 0 9.000 9.000 9.030 8.900 9.420 5,553,800 50,574,797 9.1063 4.773 4.773 4.788 4.720 4.995 10,473,182 4.8290 -2.70%
2014-07-29 0 9.250 9.260 9.270 9.250 9.700 2,879,600 27,078,654 9.4036 4.905 4.910 4.916 4.905 5.144 5,430,260 4.9866 -4.34%
2014-07-28 0 9.670 9.630 9.670 9.350 9.770 2,946,800 28,450,264 9.6546 5.128 5.107 5.128 4.958 5.181 5,556,983 5.1197 1.90%
2014-07-25 0 9.490 9.460 9.500 9.450 9.580 2,185,400 20,814,179 9.5242 5.032 5.017 5.038 5.011 5.080 4,121,159 5.0506 0.00%
2014-07-24 0 9.490 9.490 9.500 9.280 9.570 3,455,217 32,685,567 9.4598 5.032 5.032 5.038 4.921 5.075 6,515,740 5.0164 1.50%
2014-07-23 0 9.350 9.340 9.350 9.260 9.360 1,557,700 14,536,506 9.3320 4.958 4.953 4.958 4.910 4.963 2,937,462 4.9487 1.19%
2014-07-22 0 9.240 9.210 9.240 9.120 9.350 1,089,050 10,081,984 9.2576 4.900 4.884 4.900 4.836 4.958 2,053,696 4.9092 0.65%
2014-07-21 0 9.180 9.140 9.180 9.140 9.450 1,441,646 13,355,858 9.2643 4.868 4.847 4.868 4.847 5.011 2,718,611 4.9128 -1.18%
2014-07-18 0 9.290 9.220 9.280 9.000 9.360 2,431,000 22,350,134 9.1938 4.926 4.889 4.921 4.773 4.963 4,584,304 4.8754 1.64%
2014-07-17 0 9.140 9.130 9.150 8.990 9.150 927,400 8,432,950 9.0931 4.847 4.842 4.852 4.767 4.852 1,748,862 4.8220 0.66%
2014-07-16 0 9.080 9.060 9.080 8.820 9.100 1,227,200 11,067,372 9.0184 4.815 4.804 4.815 4.677 4.826 2,314,215 4.7823 1.11%
2014-07-15 0 8.980 8.970 9.000 8.950 9.120 958,200 8,626,925 9.0033 4.762 4.757 4.773 4.746 4.836 1,806,944 4.7743 -0.33%
2014-07-14 0 9.010 8.980 9.010 8.980 9.160 1,404,200 12,730,180 9.0658 4.778 4.762 4.778 4.762 4.857 2,647,996 4.8075 -1.21%
2014-07-11 0 9.120 9.110 9.120 8.900 9.250 795,800 7,230,997 9.0865 4.836 4.831 4.836 4.720 4.905 1,500,695 4.8184 -0.55%
2014-07-10 0 9.170 9.130 9.180 8.890 9.180 2,460,200 22,367,871 9.0919 4.863 4.842 4.868 4.714 4.868 4,639,368 4.8213 3.27%
2014-07-09 0 8.880 8.880 8.930 8.700 8.970 1,615,925 14,264,889 8.8277 4.709 4.709 4.735 4.614 4.757 3,047,261 4.6812 -1.66%
2014-07-08 0 9.030 9.000 9.050 8.890 9.130 1,126,400 10,122,863 8.9869 4.788 4.773 4.799 4.714 4.842 2,124,130 4.7657 -1.10%
2014-07-07 0 9.130 9.120 9.150 9.050 9.220 676,400 6,173,884 9.1276 4.842 4.836 4.852 4.799 4.889 1,275,534 4.8402 -0.11%
2014-07-04 0 9.140 9.120 9.160 9.100 9.300 2,345,221 21,562,113 9.1941 4.847 4.836 4.857 4.826 4.932 4,422,544 4.8755 -1.83%
2014-07-03 0 9.310 9.260 9.310 9.100 9.310 2,396,097 22,127,551 9.2348 4.937 4.910 4.937 4.826 4.937 4,518,485 4.8971 0.65%
2014-07-02 0 9.250 9.250 9.260 9.000 9.310 1,736,076 16,068,249 9.2555 4.905 4.905 4.910 4.773 4.937 3,273,838 4.9081 2.44%
2014-06-30 0 9.030 9.030 9.150 8.960 9.250 3,221,680 29,259,470 9.0821 4.788 4.788 4.852 4.751 4.905 6,075,343 4.8161 -2.80%
2014-06-27 0 9.290 9.250 9.340 9.110 9.400 1,313,000 12,169,437 9.2684 4.926 4.905 4.953 4.831 4.985 2,476,014 4.9149 -0.11%
2014-06-26 0 9.300 9.270 9.300 9.050 9.340 2,050,600 18,957,945 9.2451 4.932 4.916 4.932 4.799 4.953 3,866,957 4.9025 1.64%
2014-06-25 0 9.150 9.140 9.150 8.810 9.180 2,807,587 25,543,093 9.0979 4.852 4.847 4.852 4.672 4.868 5,294,460 4.8245 2.35%
2014-06-24 0 8.940 8.910 8.940 8.680 8.950 1,583,226 14,000,711 8.8432 4.741 4.725 4.741 4.603 4.746 2,985,598 4.6894 2.52%
2014-06-23 0 8.720 8.710 8.750 8.700 9.040 1,500,000 13,261,940 8.8413 4.624 4.619 4.640 4.614 4.794 2,828,653 4.6884 -2.57%
2014-06-20 0 8.950 8.900 8.980 8.820 9.190 1,912,882 17,114,137 8.9468 4.746 4.720 4.762 4.677 4.873 3,607,253 4.7444 -1.43%
2014-06-19 0 9.080 9.020 9.110 8.990 9.270 2,120,200 19,252,030 9.0803 4.815 4.783 4.831 4.767 4.916 3,998,207 4.8152 -1.30%
2014-06-18 0 9.200 9.190 9.200 9.190 9.350 1,335,000 12,330,758 9.2365 4.879 4.873 4.879 4.873 4.958 2,517,501 4.8980 0.00%
2014-06-17 0 9.200 9.210 9.220 9.160 9.350 3,755,400 34,689,348 9.2372 4.879 4.884 4.889 4.857 4.958 7,081,816 4.8984 -1.92%
2014-06-16 0 9.380 9.380 9.410 9.060 9.450 4,030,200 37,832,252 9.3872 4.974 4.974 4.990 4.804 5.011 7,600,025 4.9779 0.00%
2014-06-13 0 9.380 9.360 9.400 9.230 9.500 1,896,600 17,847,631 9.4103 4.974 4.963 4.985 4.895 5.038 3,576,549 4.9902 0.00%
2014-06-12 0 9.380 9.390 9.400 9.000 9.400 3,736,658 34,340,863 9.1903 4.974 4.979 4.985 4.773 4.985 7,046,473 4.8735 1.96%
2014-06-11 0 9.200 9.190 9.200 9.120 9.230 1,589,006 14,597,953 9.1868 4.879 4.873 4.879 4.836 4.895 2,996,498 4.8717 0.33%
2014-06-10 0 9.170 9.170 9.180 9.100 9.220 1,005,000 9,212,930 9.1671 4.863 4.863 4.868 4.826 4.889 1,895,198 4.8612 0.77%
2014-06-09 0 9.100 9.100 9.110 9.010 9.250 2,127,043 19,502,054 9.1686 4.826 4.826 4.831 4.778 4.905 4,011,111 4.8620 1.00%
2014-06-06 0 9.010 9.010 9.020 9.000 9.110 1,624,551 14,709,224 9.0543 4.778 4.778 4.783 4.773 4.831 3,063,527 4.8014 -0.33%
2014-06-05 0 9.040 9.040 9.050 8.740 9.080 2,584,115 23,128,919 8.9504 4.794 4.794 4.799 4.635 4.815 4,873,043 4.7463 2.73%
2014-06-04 0 8.800 8.800 8.830 8.740 8.840 1,333,498 11,749,025 8.8107 4.667 4.667 4.682 4.635 4.688 2,514,669 4.6722 0.69%
2014-06-03 0 8.740 8.720 8.740 8.700 9.000 2,492,446 21,841,435 8.7631 4.635 4.624 4.635 4.614 4.773 4,700,177 4.6469 0.00%
2014-05-30 0 8.740 8.720 8.750 8.630 8.810 2,033,800 17,729,504 8.7174 4.635 4.624 4.640 4.576 4.672 3,835,276 4.6227 1.63%
2014-05-29 0 8.600 8.550 8.600 8.440 8.800 1,698,600 14,668,271 8.6355 4.560 4.534 4.560 4.476 4.667 3,203,167 4.5793 -1.49%
2014-05-28 0 8.730 8.730 8.760 8.640 8.900 2,897,800 25,361,958 8.7521 4.629 4.629 4.645 4.582 4.720 5,464,581 4.6412 -0.11%
2014-05-27 0 8.740 8.730 8.740 8.610 8.800 549,594 4,818,213 8.7669 4.635 4.629 4.635 4.566 4.667 1,036,407 4.6490 -0.46%
2014-05-26 0 8.780 8.770 8.780 8.700 8.830 911,000 7,999,777 8.7813 4.656 4.651 4.656 4.614 4.682 1,717,935 4.6566 1.04%
2014-05-23 0 8.690 8.700 8.720 8.600 8.800 1,765,200 15,347,533 8.6945 4.608 4.614 4.624 4.560 4.667 3,328,759 4.6106 -1.14%
2014-05-22 0 8.790 8.790 8.800 8.410 8.880 5,406,400 47,332,921 8.7550 4.661 4.661 4.667 4.460 4.709 10,195,220 4.6427 6.03%
2014-05-21 0 8.390 8.380 8.400 8.280 8.430 1,488,375 12,473,474 8.3806 4.396 4.391 4.401 4.338 4.417 2,840,610 4.3911 0.96%
2014-05-20 0 8.310 8.300 8.310 8.200 8.390 661,725 5,495,707 8.3051 4.354 4.349 4.354 4.296 4.396 1,262,923 4.3516 0.12%
2014-05-19 0 8.300 8.300 8.330 8.100 8.370 833,845 6,916,222 8.2944 4.349 4.349 4.365 4.244 4.386 1,591,419 4.3459 0.00%
2014-05-16 0 8.300 8.300 8.310 8.200 8.380 1,603,200 13,305,431 8.2993 4.349 4.349 4.354 4.296 4.391 3,059,757 4.3485 -0.12%
2014-05-15 0 8.310 8.300 8.330 8.150 8.440 2,044,248 17,078,009 8.3542 4.354 4.349 4.365 4.270 4.422 3,901,511 4.3773 0.00%
2014-05-14 0 8.310 8.260 8.320 8.090 8.370 2,325,400 19,215,232 8.2632 4.354 4.328 4.359 4.239 4.386 4,438,098 4.3296 0.61%
2014-05-13 0 8.260 8.200 8.260 7.920 8.270 2,815,170 23,017,630 8.1763 4.328 4.296 4.328 4.150 4.333 5,372,840 4.2841 3.90%
2014-05-12 0 7.950 7.950 7.960 7.670 7.990 1,916,800 15,095,873 7.8756 4.166 4.166 4.171 4.019 4.186 3,658,273 4.1265 2.58%
2014-05-09 0 7.750 7.730 7.750 7.500 7.900 2,648,200 20,437,381 7.7175 4.061 4.050 4.061 3.930 4.139 5,054,172 4.0437 3.33%
2014-05-08 0 7.500 7.490 7.550 7.490 8.400 4,722,000 37,005,187 7.8368 3.930 3.924 3.956 3.924 4.401 9,012,084 4.1062 -9.42%
2014-05-07 0 8.280 8.230 8.310 8.220 8.400 4,874,185 40,604,113 8.3304 4.338 4.312 4.354 4.307 4.401 9,302,534 4.3648 -1.55%
2014-05-05 0 8.410 8.400 8.420 8.390 8.500 1,020,518 8,606,202 8.4332 4.407 4.401 4.412 4.396 4.454 1,947,690 4.4187 0.00%
2014-05-02 0 8.410 8.400 8.410 8.320 8.500 1,496,644 12,565,758 8.3960 4.407 4.401 4.407 4.359 4.454 2,856,392 4.3992 -0.12%
2014-04-30 0 8.420 8.410 8.420 8.290 8.460 2,012,000 16,916,914 8.4080 4.412 4.407 4.412 4.344 4.433 3,839,965 4.4055 0.24%
2014-04-29 0 8.400 8.390 8.400 8.280 8.590 2,825,937 23,707,333 8.3892 4.401 4.396 4.401 4.338 4.501 5,393,389 4.3956 -0.59%
2014-04-28 0 8.450 8.450 8.460 8.210 8.540 10,079,400 84,704,338 8.4037 4.427 4.427 4.433 4.302 4.475 19,236,849 4.4032 4.71%
2014-04-25 0 8.070 8.070 8.090 8.060 8.260 1,338,200 10,893,490 8.1404 4.228 4.228 4.239 4.223 4.328 2,553,996 4.2653 -1.82%
2014-04-24 0 8.220 8.190 8.230 8.060 8.320 2,387,800 19,444,615 8.1433 4.307 4.291 4.312 4.223 4.359 4,557,191 4.2668 -1.44%
2014-04-23 0 8.340 8.330 8.340 8.150 8.390 2,323,811 19,229,476 8.2750 4.370 4.365 4.370 4.270 4.396 4,435,066 4.3358 1.34%
2014-04-22 0 8.230 8.240 8.250 8.010 8.250 2,437,200 19,799,978 8.1241 4.312 4.317 4.323 4.197 4.323 4,651,472 4.2567 1.73%
2014-04-17 0 8.090 8.090 8.100 7.920 8.240 2,519,800 20,383,694 8.0894 4.239 4.239 4.244 4.150 4.317 4,809,117 4.2386 -0.25%
2014-04-16 0 8.110 8.100 8.120 8.020 8.250 3,640,600 29,505,079 8.1045 4.249 4.244 4.255 4.202 4.323 6,948,199 4.2464 0.37%
2014-04-15 0 8.080 8.070 8.080 8.020 8.380 3,123,486 25,365,031 8.1207 4.234 4.228 4.234 4.202 4.391 5,961,270 4.2550 -3.46%
2014-04-14 0 8.370 8.360 8.370 8.140 8.640 6,651,400 55,301,133 8.3142 4.386 4.380 4.386 4.265 4.527 12,694,404 4.3563 -0.12%
2014-04-11 0 8.380 8.380 8.400 8.250 8.830 7,040,130 59,086,184 8.3928 4.391 4.391 4.401 4.323 4.627 13,436,308 4.3975 -5.95%
2014-04-10 0 8.910 8.870 8.920 7.680 8.980 17,582,400 149,532,629 8.5047 4.669 4.648 4.674 4.024 4.705 33,556,559 4.4561 13.07%
2014-04-09 0 7.880 7.850 7.890 7.390 7.960 6,079,400 47,453,171 7.8056 4.129 4.113 4.134 3.872 4.171 11,602,724 4.0898 6.92%
2014-04-08 0 7.370 7.350 7.370 7.300 7.660 7,379,498 54,686,476 7.4106 3.862 3.851 3.862 3.825 4.014 14,084,002 3.8829 -3.79%
2014-04-07 0 7.660 7.650 7.660 7.640 7.980 3,844,600 29,745,609 7.7370 4.014 4.008 4.014 4.003 4.181 7,337,539 4.0539 -3.53%
2014-04-04 0 7.940 7.940 7.950 7.820 8.110 2,149,900 17,111,918 7.9594 4.160 4.160 4.166 4.097 4.249 4,103,151 4.1704 -0.87%
2014-04-03 0 8.010 8.000 8.010 8.000 8.350 4,669,200 37,766,670 8.0885 4.197 4.192 4.197 4.192 4.375 8,911,314 4.2381 -2.79%
2014-04-02 0 8.240 8.230 8.240 8.210 8.480 2,473,554 20,538,412 8.3032 4.317 4.312 4.317 4.302 4.443 4,720,855 4.3506 -0.84%
2014-04-01 0 8.310 8.300 8.320 8.170 8.440 3,450,944 28,672,254 8.3085 4.354 4.349 4.359 4.281 4.422 6,586,234 4.3534 0.61%
2014-03-31 0 8.260 8.280 8.290 8.050 8.290 2,333,175 19,102,297 8.1873 4.328 4.338 4.344 4.218 4.344 4,452,937 4.2898 1.98%
2014-03-28 0 8.100 8.090 8.100 8.000 8.300 4,142,601 33,658,930 8.1251 4.244 4.239 4.244 4.192 4.349 7,906,283 4.2572 1.00%
2014-03-27 0 8.020 8.010 8.020 7.910 8.600 9,105,388 73,940,985 8.1206 4.202 4.197 4.202 4.145 4.506 17,377,917 4.2549 -3.02%
2014-03-26 0 8.270 8.260 8.300 8.210 8.780 9,213,504 76,873,005 8.3435 4.333 4.328 4.349 4.302 4.600 17,584,260 4.3717 -2.48%
2014-03-25 0 8.480 8.470 8.480 8.430 9.300 9,417,300 81,786,932 8.6848 4.443 4.438 4.443 4.417 4.873 17,973,211 4.5505 -7.22%
2014-03-24 0 9.140 9.130 9.140 8.610 9.270 8,386,310 75,715,164 9.0284 4.789 4.784 4.789 4.511 4.857 16,005,534 4.7306 8.94%
2014-03-21 0 8.390 8.370 8.420 8.360 8.880 4,968,025 42,379,277 8.5304 4.396 4.386 4.412 4.380 4.653 9,481,631 4.4696 -3.56%
2014-03-20 0 8.700 8.710 8.720 8.670 8.990 2,251,075 19,845,808 8.8161 4.558 4.564 4.569 4.543 4.710 4,296,247 4.6193 -1.58%
2014-03-19 0 8.840 8.850 8.860 8.780 9.230 5,920,000 52,653,686 8.8942 4.632 4.637 4.642 4.600 4.836 11,298,505 4.6602 -4.74%
2014-03-18 0 9.280 9.300 9.310 8.600 9.310 7,311,150 65,560,524 8.9672 4.862 4.873 4.878 4.506 4.878 13,953,558 4.6985 8.79%
2014-03-17 0 8.530 8.510 8.550 8.500 8.810 6,686,801 57,608,504 8.6153 4.469 4.459 4.480 4.454 4.616 12,761,968 4.5141 -5.43%
2014-03-14 0 9.020 9.010 9.030 8.720 9.050 6,108,698 54,374,991 8.9012 4.726 4.721 4.731 4.569 4.742 11,658,641 4.6639 -0.55%
2014-03-13 0 9.070 9.060 9.070 9.040 9.430 3,846,707 35,477,667 9.2229 4.752 4.747 4.752 4.737 4.941 7,341,560 4.8324 -2.37%
2014-03-12 0 9.290 9.300 9.310 8.790 9.400 5,937,434 54,606,749 9.1970 4.868 4.873 4.878 4.606 4.925 11,331,778 4.8189 1.20%
2014-03-11 0 9.180 9.170 9.180 9.110 9.360 3,150,448 29,099,635 9.2367 4.810 4.805 4.810 4.773 4.904 6,012,728 4.8397 -1.92%
2014-03-10 0 9.360 9.340 9.360 9.050 9.750 8,610,241 81,020,254 9.4098 4.904 4.894 4.904 4.742 5.109 16,432,913 4.9304 -4.00%
2014-03-07 0 9.750 9.750 9.800 9.610 10.00 4,761,200 46,492,123 9.7648 5.109 5.109 5.135 5.035 5.240 9,086,899 5.1164 0.10%
2014-03-06 0 9.740 9.700 9.710 9.170 10.12 17,850,823 174,447,571 9.7725 5.103 5.082 5.088 4.805 5.303 34,068,852 5.1204 7.15%
2014-03-05 0 9.090 9.080 9.100 9.040 9.440 4,423,750 40,668,351 9.1932 4.763 4.758 4.768 4.737 4.946 8,442,865 4.8169 0.22%
2014-03-04 0 9.070 9.070 9.080 9.000 9.360 7,453,200 68,078,871 9.1342 4.752 4.752 4.758 4.716 4.904 14,224,665 4.7860 -1.84%
2014-03-03 0 9.240 9.230 9.240 8.870 9.510 18,538,400 171,258,003 9.2380 4.841 4.836 4.841 4.648 4.983 35,381,114 4.8404 6.08%
2014-02-28 0 8.710 8.710 8.730 8.600 8.880 2,192,200 19,172,818 8.7459 4.564 4.564 4.574 4.506 4.653 4,183,882 4.5825 1.28%
2014-02-27 0 8.600 8.600 8.620 8.550 9.050 5,792,500 51,040,569 8.8115 4.506 4.506 4.517 4.480 4.742 11,055,167 4.6169 -0.23%
2014-02-26 0 8.620 8.620 8.630 8.100 8.660 3,513,254 29,699,808 8.4536 4.517 4.517 4.522 4.244 4.538 6,705,155 4.4294 3.48%
2014-02-25 0 8.330 8.260 8.330 8.030 8.430 3,403,800 27,880,554 8.1910 4.365 4.328 4.365 4.207 4.417 6,496,258 4.2918 0.00%
2014-02-24 0 8.330 8.300 8.330 8.160 8.440 2,947,725 24,396,731 8.2765 4.365 4.349 4.365 4.276 4.422 5,625,825 4.3366 1.59%
2014-02-21 0 8.200 8.210 8.230 8.190 8.580 1,247,068 10,316,804 8.2728 4.296 4.302 4.312 4.291 4.496 2,380,068 4.3347 -1.56%
2014-02-20 0 8.330 8.290 8.330 8.210 8.440 1,858,286 15,436,048 8.3066 4.365 4.344 4.365 4.302 4.422 3,546,597 4.3524 -1.65%
2014-02-19 0 8.470 8.470 8.480 8.360 8.670 7,814,000 66,410,778 8.4989 4.438 4.438 4.443 4.380 4.543 14,913,263 4.4531 -1.05%
2014-02-18 0 8.560 8.540 8.570 8.330 8.650 2,219,600 18,792,881 8.4668 4.485 4.475 4.490 4.365 4.532 4,236,176 4.4363 0.59%
2014-02-17 0 8.510 8.510 8.520 8.420 8.990 5,238,438 45,409,128 8.6684 4.459 4.459 4.464 4.412 4.710 9,997,722 4.5419 -0.23%
2014-02-14 0 8.530 8.480 8.530 8.020 8.560 3,084,600 25,786,504 8.3598 4.469 4.443 4.469 4.202 4.485 5,887,055 4.3802 6.36%
2014-02-13 0 8.020 8.000 8.020 7.960 8.200 2,245,613 18,083,648 8.0529 4.202 4.192 4.202 4.171 4.296 4,285,822 4.2194 -0.74%
2014-02-12 0 8.080 8.060 8.090 8.000 8.280 3,119,800 25,273,042 8.1009 4.234 4.223 4.239 4.192 4.338 5,954,236 4.2445 1.00%
2014-02-11 0 8.000 7.990 8.000 7.980 8.320 3,651,448 29,541,270 8.0903 4.192 4.186 4.192 4.181 4.359 6,968,902 4.2390 -1.60%
2014-02-10 0 8.130 8.130 8.140 8.050 8.610 6,215,068 51,457,942 8.2795 4.260 4.260 4.265 4.218 4.511 11,861,651 4.3382 2.52%
2014-02-07 0 7.930 7.920 7.940 7.840 8.050 1,529,192 12,190,900 7.9721 4.155 4.150 4.160 4.108 4.218 2,918,511 4.1771 0.63%
2014-02-06 0 7.880 7.870 7.890 7.600 7.940 2,271,493 17,843,789 7.8555 4.129 4.124 4.134 3.982 4.160 4,335,215 4.1160 3.68%
2014-02-05 0 7.600 7.600 7.630 7.530 8.080 3,769,578 29,082,367 7.7150 3.982 3.982 3.998 3.945 4.234 7,194,357 4.0424 -3.68%
2014-02-04 0 7.890 7.880 7.890 7.870 8.050 2,131,900 16,900,940 7.9276 4.134 4.129 4.134 4.124 4.218 4,068,798 4.1538 -4.71%
2014-01-30 0 8.280 8.270 8.280 8.150 8.340 2,497,336 20,674,257 8.2785 4.338 4.333 4.338 4.270 4.370 4,766,244 4.3376 -2.01%
2014-01-29 0 8.450 8.440 8.450 8.440 8.680 2,966,600 25,423,292 8.5698 4.427 4.422 4.427 4.422 4.548 5,661,849 4.4903 1.08%
2014-01-28 0 8.360 8.350 8.370 8.200 8.450 3,104,175 25,814,263 8.3160 4.380 4.375 4.386 4.296 4.427 5,924,415 4.3573 1.09%
2014-01-27 0 8.270 8.260 8.270 8.190 8.800 3,099,944 25,844,610 8.3371 4.333 4.328 4.333 4.291 4.611 5,916,340 4.3683 -6.66%
2014-01-24 0 8.860 8.850 8.860 8.840 9.320 1,850,600 16,731,568 9.0412 4.642 4.637 4.642 4.632 4.883 3,531,928 4.7372 -4.01%
2014-01-23 0 9.230 9.220 9.230 8.960 9.340 6,246,121 57,402,764 9.1901 4.836 4.831 4.836 4.695 4.894 11,920,917 4.8153 3.01%
2014-01-22 0 8.960 8.940 8.960 8.530 9.040 4,030,800 35,658,925 8.8466 4.695 4.684 4.695 4.469 4.737 7,692,907 4.6353 5.41%
2014-01-21 0 8.500 8.490 8.500 8.440 8.850 5,016,957 43,096,855 8.5902 4.454 4.448 4.454 4.422 4.637 9,575,019 4.5010 -3.41%
2014-01-20 0 8.800 8.790 8.810 8.680 9.030 3,720,400 32,824,950 8.8230 4.611 4.606 4.616 4.548 4.731 7,100,499 4.6229 -0.34%
2014-01-17 0 8.830 8.830 8.850 8.800 9.160 9,635,168 86,472,327 8.9747 4.627 4.627 4.637 4.611 4.800 18,389,018 4.7024 -1.34%
2014-01-16 0 8.950 8.940 8.950 8.800 9.200 6,379,455 57,236,796 8.9721 4.689 4.684 4.689 4.611 4.820 12,175,389 4.7010 -0.11%
2014-01-15 0 8.960 8.910 8.980 8.800 9.330 8,070,110 72,270,571 8.9553 4.695 4.669 4.705 4.611 4.889 15,402,057 4.6923 -1.97%
2014-01-14 0 9.140 9.130 9.180 9.030 9.400 5,222,000 47,834,687 9.1602 4.789 4.784 4.810 4.731 4.925 9,966,350 4.7996 -1.40%
2014-01-13 0 9.270 9.260 9.270 9.020 9.400 8,246,400 76,429,625 9.2682 4.857 4.852 4.857 4.726 4.925 15,738,511 4.8562 3.00%
2014-01-10 0 9.000 8.990 9.000 8.950 9.440 7,752,328 70,293,792 9.0674 4.716 4.710 4.716 4.689 4.946 14,795,560 4.7510 -4.66%
2014-01-09 0 9.440 9.440 9.450 9.170 9.640 4,195,335 39,554,039 9.4281 4.946 4.946 4.951 4.805 5.051 8,006,928 4.9400 1.18%
2014-01-08 0 9.330 9.310 9.360 9.150 9.580 5,721,159 53,633,698 9.3746 4.889 4.878 4.904 4.794 5.020 10,919,010 4.9120 0.97%
2014-01-07 0 9.240 9.240 9.250 8.720 9.300 5,679,200 50,928,798 8.9676 4.841 4.841 4.847 4.569 4.873 10,838,930 4.6987 3.94%
2014-01-06 0 8.890 8.880 8.890 8.640 9.110 4,636,400 41,332,775 8.9148 4.658 4.653 4.658 4.527 4.773 8,848,714 4.6710 0.00%
2014-01-03 0 8.890 8.870 8.890 8.880 9.140 3,647,400 32,645,990 8.9505 4.658 4.648 4.658 4.653 4.789 6,961,177 4.6897 -1.66%
2014-01-02 0 9.040 9.020 9.040 8.840 9.190 7,033,000 63,617,866 9.0456 4.737 4.726 4.737 4.632 4.815 13,422,700 4.7396 2.26%
2013-12-31 0 8.840 8.790 8.820 8.110 8.860 9,997,885 85,857,810 8.5876 4.632 4.606 4.621 4.249 4.642 19,081,275 4.4996 9.00%
2013-12-30 0 8.110 8.110 8.130 7.950 8.280 6,504,615 53,040,866 8.1543 4.249 4.249 4.260 4.166 4.338 12,414,261 4.2726 2.40%
2013-12-27 0 7.920 7.910 7.930 7.860 8.120 4,393,200 34,952,730 7.9561 4.150 4.145 4.155 4.118 4.255 8,384,559 4.1687 -0.88%
2013-12-24 0 7.990 7.960 8.000 7.900 8.100 925,698 7,396,524 7.9902 4.186 4.171 4.192 4.139 4.244 1,766,723 4.1866 0.00%
2013-12-23 0 7.990 7.990 8.010 7.920 8.200 2,441,939 19,631,734 8.0394 4.186 4.186 4.197 4.150 4.296 4,660,517 4.2124 -1.11%
2013-12-20 0 8.080 8.030 8.100 7.850 8.170 6,593,600 52,916,083 8.0254 4.234 4.207 4.244 4.113 4.281 12,584,091 4.2050 2.93%
2013-12-19 0 7.850 7.860 7.870 7.720 8.330 12,258,600 98,995,474 8.0756 4.113 4.118 4.124 4.045 4.365 23,395,920 4.2313 2.48%
2013-12-18 0 7.660 7.640 7.650 7.570 7.720 960,600 7,371,634 7.6740 4.014 4.003 4.008 3.966 4.045 1,833,335 4.0209 -0.52%
2013-12-17 0 7.700 7.690 7.720 7.610 7.810 2,058,597 15,807,623 7.6788 4.035 4.029 4.045 3.987 4.092 3,928,897 4.0234 0.26%
2013-12-16 0 7.680 7.660 7.670 7.650 7.830 2,219,800 17,182,121 7.7404 4.024 4.014 4.019 4.008 4.103 4,236,558 4.0557 -1.92%
2013-12-13 0 7.830 7.810 7.830 7.540 7.840 4,319,526 33,372,918 7.7261 4.103 4.092 4.103 3.951 4.108 8,243,950 4.0482 3.71%
2013-12-12 0 7.550 7.550 7.560 7.500 7.750 1,947,400 14,743,702 7.5710 3.956 3.956 3.961 3.930 4.061 3,716,674 3.9669 -2.96%
2013-12-11 0 7.780 7.770 7.790 7.470 7.850 6,054,400 46,258,683 7.6405 4.076 4.071 4.082 3.914 4.113 11,555,011 4.0033 -0.26%
2013-12-10 0 7.800 7.790 7.810 7.520 7.830 4,891,929 37,913,043 7.7501 4.087 4.082 4.092 3.940 4.103 9,336,399 4.0608 3.17%
2013-12-09 0 7.560 7.540 7.560 7.530 7.680 2,087,600 15,829,792 7.5828 3.961 3.951 3.961 3.945 4.024 3,984,250 3.9731 0.67%
2013-12-06 0 7.510 7.510 7.520 7.390 7.730 3,378,000 25,457,870 7.5364 3.935 3.935 3.940 3.872 4.050 6,447,018 3.9488 -1.83%
2013-12-05 0 7.650 7.650 7.660 7.510 7.730 2,940,400 22,507,398 7.6545 4.008 4.008 4.014 3.935 4.050 5,611,845 4.0107 1.19%
2013-12-04 0 7.560 7.540 7.590 7.490 7.840 3,138,400 24,060,769 7.6666 3.961 3.951 3.977 3.924 4.108 5,989,734 4.0170 -2.07%
2013-12-03 0 7.720 7.710 7.720 7.420 7.940 7,965,621 61,858,537 7.7657 4.045 4.040 4.045 3.888 4.160 15,202,636 4.0689 2.52%
2013-12-02 0 7.530 7.540 7.550 7.380 7.630 5,853,000 43,930,760 7.5057 3.945 3.951 3.956 3.867 3.998 11,170,633 3.9327 -0.66%
2013-11-29 0 7.580 7.570 7.590 7.340 7.680 6,237,726 47,023,599 7.5386 3.972 3.966 3.977 3.846 4.024 11,904,895 3.9499 -1.56%
2013-11-28 0 7.700 7.680 7.690 7.310 7.750 14,796,800 112,691,444 7.6159 4.035 4.024 4.029 3.830 4.061 28,240,154 3.9905 5.91%
2013-11-27 0 7.270 7.270 7.280 6.990 7.340 5,320,216 38,300,312 7.1990 3.809 3.809 3.814 3.663 3.846 10,153,798 3.7720 2.54%
2013-11-26 0 7.090 7.090 7.100 6.880 7.230 2,898,400 20,516,826 7.0787 3.715 3.715 3.720 3.605 3.788 5,531,687 3.7090 -1.80%
2013-11-25 0 7.220 7.220 7.240 7.150 7.290 2,163,700 15,632,236 7.2248 3.783 3.783 3.793 3.746 3.820 4,129,489 3.7855 0.98%
2013-11-22 0 7.150 7.160 7.170 7.140 7.300 2,901,800 20,875,025 7.1938 3.746 3.752 3.757 3.741 3.825 5,538,176 3.7693 -0.97%
2013-11-21 0 7.220 7.210 7.230 7.130 7.350 2,029,000 14,693,676 7.2418 3.783 3.778 3.788 3.736 3.851 3,872,410 3.7945 0.28%
2013-11-20 0 7.200 7.200 7.210 7.130 7.350 5,429,000 39,263,875 7.2322 3.773 3.773 3.778 3.736 3.851 10,361,416 3.7894 0.14%
2013-11-19 0 7.190 7.190 7.200 7.110 7.400 4,777,400 34,341,172 7.1883 3.767 3.767 3.773 3.725 3.877 9,117,817 3.7664 -2.44%
2013-11-18 0 7.370 7.360 7.400 7.330 7.590 6,800,860 50,487,076 7.4236 3.862 3.856 3.877 3.841 3.977 12,979,653 3.8897 0.00%
2013-11-15 0 7.370 7.370 7.380 7.260 7.690 7,803,174 57,937,339 7.4248 3.862 3.862 3.867 3.804 4.029 14,892,601 3.8903 -3.15%
2013-11-14 0 7.610 7.600 7.630 7.160 7.770 8,398,400 63,238,721 7.5299 3.987 3.982 3.998 3.752 4.071 16,028,608 3.9454 3.40%
2013-11-13 0 7.360 7.310 7.360 7.040 7.360 7,323,200 53,150,181 7.2578 3.856 3.830 3.856 3.689 3.856 13,976,555 3.8028 1.66%
2013-11-12 0 7.240 7.240 7.250 7.210 7.420 3,294,600 23,984,184 7.2798 3.793 3.793 3.799 3.778 3.888 6,287,847 3.8144 -2.03%
2013-11-11 0 7.390 7.380 7.390 7.170 7.480 8,463,400 62,039,900 7.3304 3.872 3.867 3.872 3.757 3.919 16,152,663 3.8408 3.07%
2013-11-08 0 7.170 7.150 7.170 7.120 8.010 16,403,000 121,420,312 7.4023 3.757 3.746 3.757 3.731 4.197 31,305,637 3.8785 -9.92%
2013-11-07 0 7.960 7.940 7.960 7.900 8.200 4,853,324 39,117,228 8.0599 4.171 4.160 4.171 4.139 4.296 9,262,720 4.2231 0.13%
2013-11-06 0 7.950 7.950 8.000 7.900 8.140 6,005,400 48,283,939 8.0401 4.166 4.166 4.192 4.139 4.265 11,461,493 4.2127 -2.33%
2013-11-05 0 8.140 8.130 8.180 7.780 8.230 11,547,000 91,767,406 7.9473 4.265 4.260 4.286 4.076 4.312 22,037,809 4.1641 -0.37%
2013-11-04 0 8.170 8.170 8.180 7.540 8.230 20,009,715 158,314,412 7.9119 4.281 4.281 4.286 3.951 4.312 38,189,165 4.1455 10.26%
2013-11-01 0 7.410 7.410 7.420 7.380 7.930 11,031,334 83,949,657 7.6101 3.883 3.883 3.888 3.867 4.155 21,053,645 3.9874 -6.44%
2013-10-31 0 7.920 7.910 7.920 7.750 8.150 7,135,011 56,554,526 7.9263 4.150 4.145 4.150 4.061 4.270 13,617,391 4.1531 -2.94%
2013-10-30 0 8.160 8.110 8.160 7.770 8.170 8,353,200 67,041,328 8.0258 4.276 4.249 4.276 4.071 4.281 15,942,343 4.2052 4.62%
2013-10-29 0 7.800 7.780 7.800 7.540 8.320 20,055,800 155,749,902 7.7658 4.087 4.076 4.087 3.951 4.359 38,277,120 4.0690 -4.41%
2013-10-28 0 8.160 8.160 8.180 7.500 8.250 19,712,400 157,568,353 7.9934 4.276 4.276 4.286 3.930 4.323 37,621,730 4.1882 7.37%
2013-10-25 0 7.600 7.590 7.600 7.370 7.710 12,795,957 97,049,129 7.5844 3.982 3.977 3.982 3.862 4.040 24,421,483 3.9739 3.68%
2013-10-24 0 7.330 7.330 7.340 6.970 7.560 8,170,600 59,629,678 7.2981 3.841 3.841 3.846 3.652 3.961 15,593,845 3.8239 1.52%
2013-10-23 0 7.220 7.220 7.230 7.120 7.860 19,847,000 147,934,258 7.4537 3.783 3.783 3.788 3.731 4.118 37,878,618 3.9055 -6.36%
2013-10-22 0 7.710 7.700 7.710 7.400 7.780 10,320,200 78,681,522 7.6240 4.040 4.035 4.040 3.877 4.076 19,696,423 3.9947 2.39%
2013-10-21 0 7.530 7.500 7.550 7.120 7.600 8,089,329 60,346,991 7.4601 3.945 3.930 3.956 3.731 3.982 15,438,737 3.9088 6.21%
2013-10-18 0 7.090 7.090 7.100 7.010 7.590 14,200,160 101,833,051 7.1713 3.715 3.715 3.720 3.673 3.977 27,101,448 3.7575 -4.06%
2013-10-17 0 7.390 7.360 7.380 6.990 7.650 12,116,787 90,274,088 7.4503 3.872 3.856 3.867 3.663 4.008 23,125,266 3.9037 5.57%
2013-10-16 0 7.000 6.980 7.000 6.900 7.110 11,638,000 81,478,110 7.0010 3.668 3.657 3.668 3.615 3.725 22,211,486 3.6683 -0.14%
2013-10-15 0 7.010 7.020 7.030 6.680 7.160 21,061,392 146,120,581 6.9378 3.673 3.678 3.683 3.500 3.752 40,196,323 3.6352 1.30%
2013-10-11 0 6.920 6.900 6.910 6.070 7.000 28,692,900 191,080,692 6.6595 3.626 3.615 3.621 3.180 3.668 54,761,294 3.4893 14.38%
2013-10-10 0 6.050 6.040 6.050 5.980 6.300 12,262,400 75,325,883 6.1428 3.170 3.165 3.170 3.133 3.301 23,403,173 3.2186 0.83%
2013-10-09 0 6.000 5.970 6.010 5.580 6.020 8,405,237 49,411,446 5.8786 3.144 3.128 3.149 2.924 3.154 16,041,657 3.0802 5.26%
2013-10-08 0 5.700 5.700 5.710 5.660 5.900 5,452,200 31,192,704 5.7211 2.987 2.987 2.992 2.966 3.091 10,405,694 2.9977 -2.40%
2013-10-07 0 5.840 5.830 5.850 5.400 5.870 8,144,600 45,955,352 5.6424 3.060 3.055 3.065 2.829 3.076 15,544,223 2.9564 6.38%
2013-10-04 0 5.490 5.490 5.530 5.440 5.630 3,044,800 16,826,520 5.5263 2.877 2.877 2.898 2.850 2.950 5,811,096 2.8956 0.18%
2013-10-03 0 5.480 5.460 5.480 5.450 5.630 7,599,000 42,065,846 5.5357 2.871 2.861 2.871 2.856 2.950 14,502,928 2.9005 0.92%
2013-10-02 0 5.430 5.400 5.410 5.100 5.540 10,370,829 56,230,459 5.4220 2.845 2.829 2.835 2.672 2.903 19,793,050 2.8409 6.05%
2013-09-30 0 5.120 5.100 5.120 5.080 5.250 1,788,400 9,184,228 5.1354 2.683 2.672 2.683 2.662 2.751 3,413,217 2.6908 -2.10%
2013-09-27 0 5.230 5.200 5.220 5.040 5.290 7,615,000 39,606,644 5.2011 2.740 2.725 2.735 2.641 2.772 14,533,465 2.7252 3.77%
2013-09-26 0 5.040 5.050 5.060 5.010 5.230 3,281,400 16,618,895 5.0646 2.641 2.646 2.651 2.625 2.740 6,262,654 2.6537 -2.89%
2013-09-25 0 5.190 5.180 5.190 5.080 5.290 5,378,131 27,953,515 5.1976 2.719 2.714 2.719 2.662 2.772 10,264,331 2.7234 0.97%
2013-09-24 0 5.140 5.130 5.150 5.010 5.230 9,683,359 49,747,629 5.1374 2.693 2.688 2.698 2.625 2.740 18,480,993 2.6918 0.19%
2013-09-23 0 5.130 5.140 5.150 4.900 5.330 11,796,000 60,954,229 5.1674 2.688 2.693 2.698 2.567 2.793 22,513,034 2.7075 6.87%
2013-09-19 0 4.800 4.770 4.800 4.700 4.810 2,013,200 9,580,614 4.7589 2.515 2.499 2.515 2.463 2.520 3,842,255 2.4935 1.27%
2013-09-18 0 4.740 4.740 4.750 4.680 4.800 981,318 4,672,523 4.7615 2.484 2.484 2.489 2.452 2.515 1,872,876 2.4948 0.42%
2013-09-17 0 4.720 4.710 4.720 4.640 4.790 985,613 4,654,768 4.7227 2.473 2.468 2.473 2.431 2.510 1,881,073 2.4745 0.64%
2013-09-16 0 4.690 4.690 4.700 4.650 4.850 4,365,000 20,641,551 4.7289 2.457 2.457 2.463 2.436 2.541 8,330,739 2.4778 -1.05%
2013-09-13 0 4.740 4.730 4.750 4.700 4.870 3,572,000 16,994,198 4.7576 2.484 2.478 2.489 2.463 2.552 6,817,273 2.4928 -1.86%
2013-09-12 0 4.830 4.830 4.840 4.790 5.000 3,935,200 19,266,592 4.8960 2.531 2.531 2.536 2.510 2.620 7,510,452 2.5653 0.84%
2013-09-11 0 4.790 4.780 4.820 4.780 5.080 4,211,800 20,583,480 4.8871 2.510 2.505 2.526 2.505 2.662 8,038,352 2.5607 -2.64%
2013-09-10 0 4.920 4.900 4.910 4.810 5.110 7,187,615 35,303,239 4.9117 2.578 2.567 2.573 2.520 2.677 13,717,787 2.5735 -2.57%
2013-09-09 0 5.050 5.040 5.050 4.980 5.120 3,280,736 16,549,991 5.0446 2.646 2.641 2.646 2.609 2.683 6,261,387 2.6432 0.00%
2013-09-06 0 5.050 5.030 5.060 4.930 5.160 4,160,800 20,902,674 5.0237 2.646 2.636 2.651 2.583 2.704 7,941,017 2.6322 -1.94%
2013-09-05 0 5.150 5.150 5.160 5.000 5.320 11,189,706 57,448,346 5.1340 2.698 2.698 2.704 2.620 2.787 21,355,903 2.6900 -2.09%
2013-09-04 0 5.260 5.250 5.260 4.970 5.380 13,487,000 70,892,004 5.2563 2.756 2.751 2.756 2.604 2.819 25,740,360 2.7541 5.84%
2013-09-03 0 4.970 4.970 4.980 4.900 5.280 7,784,035 39,649,126 5.0936 2.604 2.604 2.609 2.567 2.767 14,856,073 2.6689 -2.36%
2013-09-02 0 5.090 5.100 5.110 4.800 5.100 11,714,824 57,993,031 4.9504 2.667 2.672 2.677 2.515 2.672 22,358,107 2.5938 6.93%
2013-08-30 0 4.760 4.740 4.750 4.650 4.830 6,159,597 29,298,352 4.7565 2.494 2.484 2.489 2.436 2.531 11,755,783 2.4923 0.00%
2013-08-29 0 4.760 4.750 4.760 4.600 4.840 8,035,800 38,036,962 4.7334 2.494 2.489 2.494 2.410 2.536 15,336,575 2.4801 3.93%
2013-08-28 0 4.580 4.570 4.600 4.540 4.760 7,957,800 36,890,025 4.6357 2.400 2.395 2.410 2.379 2.494 15,187,709 2.4289 -2.97%
2013-08-27 0 4.720 4.720 4.740 4.700 4.960 10,105,579 48,587,405 4.8080 2.473 2.473 2.484 2.463 2.599 19,286,813 2.5192 -5.22%
2013-08-26 0 4.980 4.980 4.990 4.280 5.040 28,253,000 131,361,796 4.6495 2.609 2.609 2.615 2.243 2.641 53,921,731 2.4362 22.66%
2013-08-23 0 4.060 4.050 4.070 4.010 4.170 2,066,400 8,429,716 4.0794 2.127 2.122 2.133 2.101 2.185 3,943,789 2.1375 -0.49%
2013-08-22 0 4.080 4.060 4.090 3.980 4.100 3,835,666 15,447,929 4.0274 2.138 2.127 2.143 2.085 2.148 7,320,488 2.1102 -0.49%
2013-08-21 0 4.100 4.070 4.100 4.030 4.180 2,122,800 8,679,845 4.0889 2.148 2.133 2.148 2.112 2.190 4,051,430 2.1424 -0.73%
2013-08-20 0 4.130 4.130 4.140 4.080 4.400 3,540,000 14,826,656 4.1883 2.164 2.164 2.169 2.138 2.305 6,756,200 2.1945 -5.28%
2013-08-19 0 4.360 4.360 4.380 4.360 4.420 1,650,600 7,245,718 4.3897 2.284 2.284 2.295 2.284 2.316 3,150,222 2.3001 0.93%
2013-08-16 0 4.320 4.320 4.330 4.310 4.460 5,547,210 24,163,047 4.3559 2.264 2.264 2.269 2.258 2.337 10,587,023 2.2823 -3.14%
2013-08-15 0 4.460 4.440 4.470 4.430 4.620 3,260,600 14,744,164 4.5219 2.337 2.326 2.342 2.321 2.421 6,222,957 2.3693 -1.55%
2013-08-13 0 4.530 4.530 4.540 4.520 4.710 4,125,600 18,888,336 4.5783 2.374 2.374 2.379 2.368 2.468 7,873,836 2.3989 -1.52%
2013-08-12 0 4.600 4.600 4.610 4.470 4.670 2,607,800 12,030,252 4.6132 2.410 2.410 2.415 2.342 2.447 4,977,068 2.4171 2.68%
2013-08-09 0 4.480 4.470 4.480 4.480 4.560 1,434,200 6,464,578 4.5074 2.347 2.342 2.347 2.347 2.389 2,737,215 2.3617 -0.44%
2013-08-08 0 4.500 4.500 4.510 4.460 4.660 1,859,800 8,504,902 4.5730 2.358 2.358 2.363 2.337 2.442 3,549,486 2.3961 -2.60%
2013-08-07 0 4.620 4.610 4.620 4.520 4.640 1,244,976 5,704,390 4.5819 2.421 2.415 2.421 2.368 2.431 2,376,076 2.4008 0.87%
2013-08-06 0 4.580 4.580 4.590 4.470 4.600 981,212 4,445,460 4.5306 2.400 2.400 2.405 2.342 2.410 1,872,674 2.3739 -0.43%
2013-08-05 0 4.600 4.600 4.610 4.490 4.690 1,340,400 6,187,368 4.6161 2.410 2.410 2.415 2.353 2.457 2,558,195 2.4186 2.45%
2013-08-02 0 4.490 4.490 4.500 4.490 4.650 2,566,400 11,780,482 4.5903 2.353 2.353 2.358 2.353 2.436 4,898,054 2.4051 -1.10%
2013-08-01 0 4.540 4.520 4.550 4.400 4.590 3,196,936 14,473,459 4.5273 2.379 2.368 2.384 2.305 2.405 6,101,452 2.3721 4.37%
2013-07-31 0 4.350 4.350 4.370 4.350 4.570 1,492,200 6,614,928 4.4330 2.279 2.279 2.290 2.279 2.395 2,847,910 2.3227 -2.90%
2013-07-30 0 4.480 4.460 4.480 4.460 4.540 902,647 4,062,943 4.5011 2.347 2.337 2.347 2.337 2.379 1,722,730 2.3584 0.45%
2013-07-29 0 4.460 4.460 4.520 4.450 4.620 1,373,800 6,167,087 4.4891 2.337 2.337 2.368 2.332 2.421 2,621,940 2.3521 -3.67%
2013-07-26 0 4.630 4.630 4.650 4.570 4.720 1,703,537 7,880,779 4.6261 2.426 2.426 2.436 2.395 2.473 3,251,253 2.4239 -1.07%
2013-07-25 0 4.680 4.680 4.690 4.670 4.750 1,438,050 6,773,828 4.7104 2.452 2.452 2.457 2.447 2.489 2,744,563 2.4681 0.00%
2013-07-24 0 4.680 4.660 4.680 4.600 4.720 2,353,600 11,014,648 4.6799 2.452 2.442 2.452 2.410 2.473 4,491,919 2.4521 1.30%
2013-07-23 0 4.620 4.620 4.630 4.480 4.660 1,847,800 8,521,334 4.6116 2.421 2.421 2.426 2.347 2.442 3,526,584 2.4163 1.32%
2013-07-22 0 4.560 4.550 4.570 4.300 4.580 1,799,499 8,073,495 4.4865 2.389 2.384 2.395 2.253 2.400 3,434,400 2.3508 5.31%
2013-07-19 0 4.330 4.320 4.330 4.270 4.650 5,152,810 22,944,672 4.4528 2.269 2.264 2.269 2.237 2.436 9,834,299 2.3331 -6.48%
2013-07-18 0 4.630 4.640 4.650 4.600 4.730 1,814,700 8,440,931 4.6514 2.426 2.431 2.436 2.410 2.478 3,463,412 2.4372 -2.11%
2013-07-17 0 4.730 4.720 4.730 4.680 4.830 3,767,855 17,930,541 4.7588 2.478 2.473 2.478 2.452 2.531 7,191,069 2.4934 1.07%
2013-07-16 0 4.680 4.670 4.720 4.660 5.010 5,280,772 25,198,726 4.7718 2.452 2.447 2.473 2.442 2.625 10,078,518 2.5002 -4.49%
2013-07-15 0 4.900 4.880 4.900 4.570 5.110 5,493,000 26,727,614 4.8658 2.567 2.557 2.567 2.395 2.677 10,483,562 2.5495 7.22%
2013-07-12 0 4.570 4.560 4.570 4.550 4.800 2,888,200 13,382,688 4.6336 2.395 2.389 2.395 2.384 2.515 5,512,220 2.4278 -3.79%
2013-07-11 0 4.750 4.740 4.760 4.610 4.840 2,481,634 11,786,560 4.7495 2.489 2.484 2.494 2.415 2.536 4,736,276 2.4886 1.71%
2013-07-10 0 4.670 4.660 4.710 4.560 4.750 4,376,600 20,393,415 4.6596 2.447 2.442 2.468 2.389 2.489 8,352,878 2.4415 -0.85%
2013-07-09 0 4.710 4.700 4.710 4.450 4.960 5,801,194 27,119,583 4.6748 2.468 2.463 2.468 2.332 2.599 11,071,760 2.4494 -2.89%
2013-07-08 0 4.850 4.850 4.860 4.580 5.000 7,611,001 36,641,412 4.8143 2.541 2.541 2.546 2.400 2.620 14,525,833 2.5225 -7.97%
2013-07-05 1 - - - - - 0 0 - 2.761 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 2.761 - - - - 0 - 0.00%
2013-07-03 1 5.270 5.260 5.280 5.260 5.480 671,600 3,566,896 5.3110 2.761 2.756 2.767 2.756 2.871 1,281,770 2.7828 -4.70%
2013-07-02 0 5.530 5.530 5.540 5.340 5.630 2,853,600 15,723,760 5.5101 2.898 2.898 2.903 2.798 2.950 5,446,185 2.8871 4.34%
2013-06-28 0 5.300 5.250 5.300 5.180 5.390 2,336,200 12,295,756 5.2631 2.777 2.751 2.777 2.714 2.824 4,458,711 2.7577 0.19%
2013-06-27 0 5.290 5.250 5.300 5.170 5.370 3,726,000 19,542,934 5.2450 2.772 2.751 2.777 2.709 2.814 7,111,187 2.7482 1.71%
2013-06-26 0 5.270 5.240 5.270 4.970 5.380 4,573,400 24,009,613 5.2498 2.725 2.710 2.725 2.570 2.782 8,844,274 2.7147 6.04%
2013-06-25 0 4.970 5.000 5.030 4.580 5.030 4,632,600 22,385,517 4.8322 2.570 2.586 2.601 2.368 2.601 8,958,758 2.4987 2.90%
2013-06-24 0 4.830 4.810 4.820 4.720 5.140 5,549,592 27,148,852 4.8920 2.498 2.487 2.492 2.441 2.658 10,732,084 2.5297 -5.66%
2013-06-21 0 5.120 5.110 5.120 4.960 5.180 6,573,400 33,379,828 5.0780 2.648 2.642 2.648 2.565 2.679 12,711,976 2.6259 -3.03%
2013-06-20 0 5.280 5.280 5.300 5.200 5.730 4,741,200 25,528,378 5.3844 2.730 2.730 2.741 2.689 2.963 9,168,775 2.7843 -8.01%
2013-06-19 0 5.740 5.740 5.750 5.660 5.870 2,397,600 13,785,256 5.7496 2.968 2.968 2.973 2.927 3.035 4,636,601 2.9731 0.53%
2013-06-18 0 5.710 5.700 5.710 5.660 5.820 2,100,400 12,041,349 5.7329 2.953 2.947 2.953 2.927 3.010 4,061,861 2.9645 -0.70%
2013-06-17 0 5.750 5.740 5.760 5.460 5.930 3,594,000 20,753,950 5.7746 2.973 2.968 2.979 2.823 3.066 6,950,261 2.9861 3.42%
2013-06-14 0 5.560 5.560 5.570 5.550 5.870 3,158,800 17,744,306 5.6174 2.875 2.875 2.880 2.870 3.035 6,108,649 2.9048 -3.47%
2013-06-13 0 5.760 5.760 5.770 5.550 5.940 4,619,000 26,247,616 5.6825 2.979 2.979 2.984 2.870 3.072 8,932,458 2.9385 -3.03%
2013-06-11 0 5.940 5.940 5.950 5.890 6.120 2,481,800 14,858,797 5.9871 3.072 3.072 3.077 3.046 3.165 4,799,432 3.0959 -0.34%
2013-06-10 0 5.960 5.930 5.960 5.770 6.040 3,484,000 20,659,844 5.9299 3.082 3.066 3.082 2.984 3.123 6,737,537 3.0664 4.56%
2013-06-07 0 5.700 5.690 5.700 5.660 6.030 5,245,000 30,255,715 5.7685 2.947 2.942 2.947 2.927 3.118 10,143,049 2.9829 -4.20%
2013-06-06 0 5.950 5.940 5.950 5.880 6.230 7,827,600 47,335,796 6.0473 3.077 3.072 3.077 3.041 3.222 15,137,412 3.1271 -1.49%
2013-06-05 0 6.040 6.040 6.050 5.590 6.100 10,204,800 61,095,134 5.9869 3.123 3.123 3.128 2.891 3.154 19,734,563 3.0958 8.05%
2013-06-04 0 5.590 5.580 5.590 5.560 5.810 3,244,600 18,325,696 5.6481 2.891 2.885 2.891 2.875 3.004 6,274,573 2.9206 -4.44%
2013-06-03 0 5.850 5.850 5.860 5.600 5.920 6,335,600 36,769,113 5.8036 3.025 3.025 3.030 2.896 3.061 12,252,107 3.0010 0.00%
2013-05-31 0 5.850 5.820 5.850 5.700 5.930 7,957,800 46,409,822 5.8320 3.025 3.010 3.025 2.947 3.066 15,389,200 3.0157 0.69%
2013-05-30 0 5.810 5.800 5.810 5.630 6.080 16,762,400 97,246,370 5.8015 3.004 2.999 3.004 2.911 3.144 32,415,985 3.0000 -5.83%
2013-05-29 0 6.170 6.140 6.180 6.080 6.250 3,837,400 23,620,461 6.1553 3.191 3.175 3.196 3.144 3.232 7,420,960 3.1829 0.49%
2013-05-28 0 6.140 6.130 6.140 6.060 6.460 6,665,000 41,277,670 6.1932 3.175 3.170 3.175 3.134 3.340 12,889,117 3.2025 -4.51%
2013-05-27 0 6.430 6.430 6.440 5.750 6.520 10,768,074 67,637,098 6.2813 3.325 3.325 3.330 2.973 3.372 20,823,851 3.2481 10.10%
2013-05-24 0 5.840 5.840 5.850 5.470 5.860 4,142,383 23,488,387 5.6703 3.020 3.020 3.025 2.829 3.030 8,010,752 2.9321 4.66%
2013-05-23 0 5.580 5.580 5.590 5.460 6.140 9,263,280 53,760,846 5.8037 2.885 2.885 2.891 2.823 3.175 17,913,804 3.0011 -3.79%
2013-05-22 0 5.800 5.780 5.800 5.700 6.010 6,393,600 37,099,634 5.8026 2.999 2.989 2.999 2.947 3.108 12,364,270 3.0006 -3.49%
2013-05-21 0 6.010 6.000 6.020 5.860 6.080 8,452,814 50,552,131 5.9805 3.108 3.103 3.113 3.030 3.144 16,346,483 3.0925 0.00%
2013-05-20 0 6.010 6.010 6.020 5.730 6.190 18,759,200 112,918,128 6.0193 3.108 3.108 3.113 2.963 3.201 36,277,499 3.1126 5.25%
2013-05-16 0 5.710 5.710 5.740 5.270 5.860 21,516,599 121,339,972 5.6394 2.953 2.953 2.968 2.725 3.030 41,609,897 2.9161 7.94%
2013-05-15 0 5.290 5.280 5.290 4.860 5.380 15,768,000 82,050,296 5.2036 2.735 2.730 2.735 2.513 2.782 30,492,963 2.6908 8.40%
2013-05-14 0 4.880 4.880 4.890 4.770 4.930 1,867,300 9,035,263 4.8387 2.523 2.523 2.529 2.467 2.549 3,611,080 2.5021 0.21%
2013-05-13 0 4.870 4.870 4.880 4.740 4.960 6,253,574 30,605,063 4.8940 2.518 2.518 2.523 2.451 2.565 12,093,481 2.5307 1.67%
2013-05-10 0 4.790 4.790 4.800 4.740 4.910 5,236,800 25,261,305 4.8238 2.477 2.477 2.482 2.451 2.539 10,127,191 2.4944 0.84%
2013-05-09 0 4.750 4.750 4.770 4.630 4.820 6,414,653 30,437,841 4.7450 2.456 2.456 2.467 2.394 2.492 12,404,983 2.4537 2.59%
2013-05-08 0 4.630 4.620 4.630 4.550 4.690 1,664,800 7,690,778 4.6196 2.394 2.389 2.394 2.353 2.425 3,219,475 2.3888 -0.22%
2013-05-07 0 4.640 4.610 4.640 4.590 4.720 2,123,000 9,873,242 4.6506 2.399 2.384 2.399 2.374 2.441 4,105,566 2.4048 -1.28%
2013-05-06 0 4.700 4.680 4.700 4.620 4.700 1,333,400 6,211,854 4.6587 2.430 2.420 2.430 2.389 2.430 2,578,597 2.4090 1.51%
2013-05-03 0 4.630 4.620 4.630 4.590 4.730 1,882,803 8,782,939 4.6648 2.394 2.389 2.394 2.374 2.446 3,641,061 2.4122 -0.22%
2013-05-02 0 4.640 4.630 4.660 4.600 4.680 1,680,688 7,794,811 4.6379 2.399 2.394 2.410 2.379 2.420 3,250,200 2.3983 -1.07%
2013-04-30 0 4.690 4.680 4.690 4.580 4.710 6,217,854 29,139,777 4.6865 2.425 2.420 2.425 2.368 2.436 12,024,403 2.4234 2.40%
2013-04-29 0 4.580 4.550 4.580 4.400 4.660 3,133,200 14,095,911 4.4989 2.368 2.353 2.368 2.275 2.410 6,059,142 2.3264 4.57%
2013-04-26 0 4.380 4.350 4.370 4.280 4.730 8,673,000 38,976,744 4.4940 2.265 2.249 2.260 2.213 2.446 16,772,290 2.3239 -2.67%
2013-04-25 0 4.500 4.480 4.500 4.450 4.620 2,926,600 13,239,445 4.5238 2.327 2.317 2.327 2.301 2.389 5,659,608 2.3393 0.67%
2013-04-24 0 4.470 4.460 4.470 4.380 4.500 1,022,600 4,554,882 4.4542 2.311 2.306 2.311 2.265 2.327 1,977,556 2.3033 0.68%
2013-04-23 0 4.440 4.440 4.460 4.390 4.540 2,942,600 13,161,864 4.4729 2.296 2.296 2.306 2.270 2.348 5,690,550 2.3129 -0.22%
2013-04-22 0 4.450 4.440 4.450 4.360 4.460 545,912 2,413,011 4.4201 2.301 2.296 2.301 2.255 2.306 1,055,712 2.2857 1.83%
2013-04-19 0 4.370 4.360 4.380 4.300 4.400 915,602 4,012,861 4.3828 2.260 2.255 2.265 2.224 2.275 1,770,638 2.2663 1.39%
2013-04-18 0 4.310 4.280 4.310 4.270 4.510 2,687,002 11,828,608 4.4022 2.229 2.213 2.229 2.208 2.332 5,196,262 2.2764 -3.15%
2013-04-17 0 4.450 4.440 4.450 4.210 4.530 4,451,200 19,623,974 4.4087 2.301 2.296 2.301 2.177 2.342 8,607,958 2.2797 5.95%
2013-04-16 0 4.200 4.200 4.230 4.040 4.250 1,405,200 5,871,976 4.1787 2.172 2.172 2.187 2.089 2.198 2,717,447 2.1608 0.24%
2013-04-15 0 4.190 4.180 4.200 4.120 4.470 2,455,801 10,421,933 4.2438 2.167 2.161 2.172 2.130 2.311 4,749,153 2.1945 -4.99%
2013-04-12 0 4.410 4.400 4.420 4.350 4.490 1,502,600 6,682,700 4.4474 2.280 2.275 2.286 2.249 2.322 2,905,805 2.2998 0.92%
2013-04-11 0 4.370 4.330 4.370 4.300 4.400 1,665,263 7,250,934 4.3542 2.260 2.239 2.260 2.224 2.275 3,220,371 2.2516 1.63%
2013-04-10 0 4.300 4.320 4.340 4.250 4.400 1,738,000 7,503,385 4.3173 2.224 2.234 2.244 2.198 2.275 3,361,033 2.2325 0.00%
2013-04-09 0 4.300 4.240 4.310 4.160 4.310 2,832,816 11,970,027 4.2255 2.224 2.193 2.229 2.151 2.229 5,478,244 2.1850 3.37%
2013-04-08 0 4.160 4.140 4.150 4.000 4.340 2,567,000 10,816,843 4.2138 2.151 2.141 2.146 2.068 2.244 4,964,196 2.1790 0.24%
2013-04-05 0 4.150 4.130 4.150 3.910 4.280 5,994,400 24,328,168 4.0585 2.146 2.136 2.146 2.022 2.213 11,592,277 2.0987 -3.04%
2013-04-03 0 4.280 4.280 4.290 4.250 4.450 2,657,800 11,517,221 4.3334 2.213 2.213 2.218 2.198 2.301 5,139,789 2.2408 -1.61%
2013-04-02 0 4.350 4.350 4.360 4.350 4.630 3,529,802 15,562,093 4.4088 2.249 2.249 2.255 2.249 2.394 6,826,111 2.2798 -6.45%
2013-03-28 0 4.650 4.640 4.650 4.530 4.700 1,946,340 8,939,143 4.5928 2.405 2.399 2.405 2.342 2.430 3,763,932 2.3749 -1.06%
2013-03-27 0 4.700 4.690 4.700 4.550 4.740 5,196,000 24,068,626 4.6321 2.430 2.425 2.430 2.353 2.451 10,048,290 2.3953 0.00%
2013-03-26 0 4.700 4.710 4.730 4.660 4.940 13,168,400 62,850,518 4.7728 2.430 2.436 2.446 2.410 2.554 25,465,724 2.4680 -2.69%
2013-03-25 0 4.830 4.810 4.830 4.570 4.900 12,071,200 57,790,982 4.7875 2.498 2.487 2.498 2.363 2.534 23,343,903 2.4756 5.46%
2013-03-22 0 4.580 4.570 4.580 4.410 4.590 4,807,200 21,824,762 4.5400 2.368 2.363 2.368 2.280 2.374 9,296,409 2.3477 2.69%
2013-03-21 0 4.460 4.460 4.470 4.350 4.470 2,441,263 10,781,733 4.4165 2.306 2.306 2.311 2.249 2.311 4,721,039 2.2838 1.36%
2013-03-20 0 4.400 4.380 4.420 4.200 4.420 5,011,419 21,941,859 4.3784 2.275 2.265 2.286 2.172 2.286 9,691,338 2.2641 4.76%
2013-03-19 0 4.200 4.180 4.210 4.120 4.250 1,475,800 6,175,960 4.1848 2.172 2.161 2.177 2.130 2.198 2,853,977 2.1640 -0.24%
2013-03-18 0 4.210 4.200 4.250 4.170 4.300 2,478,202 10,420,380 4.2048 2.177 2.172 2.198 2.156 2.224 4,792,474 2.1743 -4.32%
2013-03-15 0 4.400 4.390 4.400 4.220 4.430 4,022,059 17,367,405 4.3180 2.275 2.270 2.275 2.182 2.291 7,778,063 2.2329 -0.45%
2013-03-14 0 4.420 4.420 4.430 4.080 4.430 7,032,430 30,112,397 4.2819 2.286 2.286 2.291 2.110 2.291 13,599,672 2.2142 4.74%
2013-03-13 0 4.220 4.210 4.220 4.100 4.260 4,277,759 17,946,399 4.1953 2.182 2.177 2.182 2.120 2.203 8,272,549 2.1694 0.72%
2013-03-12 0 4.190 4.180 4.190 4.180 4.500 8,325,890 35,620,509 4.2783 2.167 2.161 2.167 2.161 2.327 16,101,031 2.2123 -4.77%
2013-03-11 0 4.400 4.400 4.410 4.340 4.780 8,577,000 38,657,537 4.5071 2.275 2.275 2.280 2.244 2.472 16,586,640 2.3306 -6.98%
2013-03-08 0 4.730 4.730 4.740 4.680 4.880 2,439,000 11,600,018 4.7561 2.446 2.446 2.451 2.420 2.523 4,716,663 2.4594 -1.46%
2013-03-07 0 4.800 4.770 4.800 4.700 4.870 4,532,800 21,779,336 4.8048 2.482 2.467 2.482 2.430 2.518 8,765,760 2.4846 1.27%
2013-03-06 0 4.740 4.720 4.750 4.690 4.950 8,321,400 40,090,353 4.8177 2.451 2.441 2.456 2.425 2.560 16,092,348 2.4913 -1.86%
2013-03-05 0 4.830 4.800 4.830 4.680 4.980 8,859,768 42,530,023 4.8004 2.498 2.482 2.498 2.420 2.575 17,133,472 2.4823 -1.83%
2013-03-04 0 4.920 4.910 4.930 4.700 4.980 13,973,205 67,782,860 4.8509 2.544 2.539 2.549 2.430 2.575 27,022,097 2.5084 4.46%
2013-03-01 0 4.710 4.700 4.710 4.320 4.740 24,028,600 110,701,783 4.6071 2.436 2.430 2.436 2.234 2.451 46,467,733 2.3823 9.03%
2013-02-28 0 4.320 4.310 4.320 4.310 4.480 9,664,804 42,579,109 4.4056 2.234 2.229 2.234 2.229 2.317 18,690,291 2.2781 0.00%
2013-02-27 0 4.320 4.310 4.320 4.070 4.340 6,802,408 28,745,039 4.2257 2.234 2.229 2.234 2.105 2.244 13,154,844 2.1851 5.88%
2013-02-26 0 4.080 4.070 4.100 4.030 4.250 9,053,402 37,402,932 4.1314 2.110 2.105 2.120 2.084 2.198 17,507,931 2.1363 -4.00%
2013-02-25 0 4.250 4.260 4.270 4.240 4.470 7,896,600 34,724,487 4.3974 2.198 2.203 2.208 2.193 2.311 15,270,848 2.2739 -2.07%
2013-02-22 0 4.340 4.330 4.340 4.270 4.400 10,716,962 46,416,431 4.3311 2.244 2.239 2.244 2.208 2.275 20,725,008 2.2396 -1.36%
2013-02-21 0 4.400 4.410 4.420 4.090 4.420 14,868,600 62,748,085 4.2202 2.275 2.280 2.286 2.115 2.286 28,753,658 2.1823 4.02%
2013-02-20 0 4.230 4.220 4.230 3.950 4.270 16,727,300 69,382,604 4.1479 2.187 2.182 2.187 2.043 2.208 32,348,107 2.1449 10.73%
2013-02-19 0 3.820 3.820 3.830 3.790 4.000 2,922,491 11,300,049 3.8666 1.975 1.975 1.981 1.960 2.068 5,651,662 1.9994 -2.30%
2013-02-18 0 3.910 3.920 3.930 3.710 3.980 4,934,400 19,120,398 3.8749 2.022 2.027 2.032 1.918 2.058 9,542,395 2.0037 4.83%
2013-02-15 0 3.730 3.730 3.740 3.610 3.750 1,434,000 5,297,710 3.6944 1.929 1.929 1.934 1.867 1.939 2,773,142 1.9104 1.63%
2013-02-14 0 3.670 3.670 3.680 3.650 3.770 1,025,007 3,799,454 3.7068 1.898 1.898 1.903 1.887 1.949 1,982,211 1.9168 -0.54%
2013-02-08 0 3.690 3.690 3.700 3.620 3.710 907,001 3,332,263 3.6739 1.908 1.908 1.913 1.872 1.918 1,754,005 1.8998 -0.54%
2013-02-07 0 3.710 3.700 3.710 3.640 3.800 2,442,806 9,086,576 3.7197 1.918 1.913 1.918 1.882 1.965 4,724,023 1.9235 -1.07%
2013-02-06 0 3.750 3.740 3.750 3.660 3.780 4,098,089 15,269,237 3.7259 1.939 1.934 1.939 1.893 1.955 7,925,094 1.9267 3.02%
2013-02-05 0 3.640 3.630 3.640 3.540 3.640 2,820,800 10,141,230 3.5952 1.882 1.877 1.882 1.831 1.882 5,455,007 1.8591 -0.82%
2013-02-04 0 3.670 3.670 3.680 3.590 3.820 6,014,186 22,233,048 3.6968 1.898 1.898 1.903 1.856 1.975 11,630,540 1.9116 1.66%
2013-02-01 0 3.610 3.600 3.610 3.550 3.650 1,100,291 3,969,465 3.6077 1.867 1.862 1.867 1.836 1.887 2,127,799 1.8655 -0.55%
2013-01-31 0 3.630 3.620 3.640 3.570 3.750 3,574,800 12,985,392 3.6325 1.877 1.872 1.882 1.846 1.939 6,913,131 1.8784 -4.22%
2013-01-30 0 3.790 3.760 3.780 3.550 3.800 9,793,997 36,185,434 3.6947 1.960 1.944 1.955 1.836 1.965 18,940,131 1.9105 8.60%
2013-01-29 0 3.490 3.480 3.510 3.420 3.570 3,723,000 13,073,036 3.5114 1.805 1.800 1.815 1.768 1.846 7,199,727 1.8158 1.16%
2013-01-28 0 3.450 3.440 3.450 3.410 3.500 6,468,000 22,300,954 3.4479 1.784 1.779 1.784 1.763 1.810 12,508,149 1.7829 0.88%
2013-01-25 0 3.420 3.420 3.450 3.410 3.880 14,888,400 52,560,574 3.5303 1.768 1.768 1.784 1.763 2.006 28,791,948 1.8255 -9.52%
2013-01-24 0 3.780 3.770 3.780 3.760 4.060 4,506,800 17,505,662 3.8843 1.955 1.949 1.955 1.944 2.099 8,715,480 2.0086 -5.50%
2013-01-23 0 4.000 3.990 4.000 3.970 4.100 2,784,817 11,211,869 4.0261 2.068 2.063 2.068 2.053 2.120 5,385,421 2.0819 -2.91%
2013-01-22 0 4.120 4.090 4.120 3.950 4.140 3,995,800 16,232,322 4.0623 2.130 2.115 2.130 2.043 2.141 7,727,282 2.1007 4.04%
2013-01-21 0 3.960 3.960 3.970 3.940 4.050 2,656,000 10,553,384 3.9734 2.048 2.048 2.053 2.037 2.094 5,136,308 2.0547 -1.49%
2013-01-18 0 4.020 4.010 4.020 3.960 4.130 5,530,400 22,201,540 4.0145 2.079 2.074 2.079 2.048 2.136 10,694,970 2.0759 -0.25%
2013-01-17 0 4.030 4.030 4.040 4.030 4.260 4,512,700 18,397,247 4.0768 2.084 2.084 2.089 2.084 2.203 8,726,890 2.1081 -4.73%
2013-01-16 0 4.230 4.200 4.240 4.080 4.260 4,852,800 20,322,742 4.1878 2.187 2.172 2.193 2.110 2.203 9,384,592 2.1655 2.67%
2013-01-15 0 4.120 4.120 4.130 4.010 4.290 9,510,000 39,160,120 4.1178 2.130 2.130 2.136 2.074 2.218 18,390,923 2.1293 -2.60%
2013-01-14 0 4.230 4.220 4.230 4.150 4.350 4,489,603 18,931,256 4.2167 2.187 2.182 2.187 2.146 2.249 8,682,223 2.1805 -1.86%
2013-01-11 0 4.310 4.290 4.300 4.150 4.520 14,139,805 60,990,291 4.3134 2.229 2.218 2.224 2.146 2.337 27,344,277 2.2305 -0.23%
2013-01-10 0 4.320 4.310 4.330 4.040 4.440 28,832,600 123,689,210 4.2899 2.234 2.229 2.239 2.089 2.296 55,757,954 2.2183 8.82%
2013-01-09 0 3.970 3.970 3.980 3.680 4.000 9,266,886 36,054,631 3.8907 2.053 2.053 2.058 1.903 2.068 17,920,777 2.0119 7.30%
2013-01-08 0 3.700 3.680 3.700 3.670 3.810 5,123,242 19,111,105 3.7303 1.913 1.903 1.913 1.898 1.970 9,907,587 1.9289 -2.12%
2013-01-07 0 3.780 3.760 3.780 3.730 3.860 5,628,008 21,315,918 3.7875 1.955 1.944 1.955 1.929 1.996 10,883,729 1.9585 0.80%
2013-01-04 0 3.750 3.740 3.750 3.550 3.750 5,604,003 20,509,979 3.6599 1.939 1.934 1.939 1.836 1.939 10,837,307 1.8925 2.46%
2013-01-03 0 3.660 3.650 3.670 3.440 3.690 8,515,434 30,450,343 3.5759 1.893 1.887 1.898 1.779 1.908 16,467,581 1.8491 6.09%
2013-01-02 0 3.450 3.440 3.450 3.330 3.480 4,519,206 15,501,168 3.4301 1.784 1.779 1.784 1.722 1.800 8,739,471 1.7737 4.55%
2012-12-31 0 3.300 3.300 3.320 3.290 3.350 1,034,800 3,429,208 3.3139 1.706 1.706 1.717 1.701 1.732 2,001,149 1.7136 -1.79%
2012-12-28 0 3.360 3.340 3.350 3.330 3.430 2,286,200 7,664,804 3.3526 1.737 1.727 1.732 1.722 1.774 4,421,170 1.7337 -1.18%
2012-12-27 0 3.400 3.390 3.400 3.310 3.500 1,906,400 6,518,956 3.4195 1.758 1.753 1.758 1.712 1.810 3,686,694 1.7682 -1.73%
2012-12-24 0 3.460 3.440 3.460 3.400 3.510 1,257,800 4,371,266 3.4753 1.789 1.779 1.789 1.758 1.815 2,432,398 1.7971 1.47%
2012-12-21 0 3.410 3.390 3.440 3.310 3.480 5,839,600 19,910,614 3.4096 1.763 1.753 1.779 1.712 1.800 11,292,917 1.7631 1.19%
2012-12-20 0 3.370 3.360 3.380 3.330 3.440 6,209,607 21,088,967 3.3962 1.743 1.737 1.748 1.722 1.779 12,008,455 1.7562 -2.32%
2012-12-19 0 3.450 3.440 3.450 3.200 3.460 14,714,402 49,289,729 3.3498 1.784 1.779 1.784 1.655 1.789 28,455,462 1.7322 9.18%
2012-12-18 0 3.160 3.150 3.170 3.140 3.280 3,642,337 11,639,086 3.1955 1.634 1.629 1.639 1.624 1.696 7,043,737 1.6524 -1.56%
2012-12-17 0 3.210 3.200 3.220 3.140 3.240 4,426,000 14,164,630 3.2003 1.660 1.655 1.665 1.624 1.675 8,559,225 1.6549 2.23%
2012-12-14 0 3.140 3.130 3.140 3.040 3.160 6,791,400 21,092,538 3.1058 1.624 1.619 1.624 1.572 1.634 13,133,556 1.6060 3.29%
2012-12-13 0 3.040 3.020 3.050 3.020 3.130 4,218,600 12,962,796 3.0728 1.572 1.562 1.577 1.562 1.619 8,158,144 1.5889 -0.65%
2012-12-12 0 3.060 3.040 3.050 2.970 3.080 6,459,955 19,625,183 3.0380 1.582 1.572 1.577 1.536 1.593 12,492,591 1.5709 2.00%
2012-12-11 0 3.000 2.990 3.010 2.990 3.070 1,267,800 3,817,200 3.0109 1.551 1.546 1.556 1.546 1.588 2,451,736 1.5569 0.00%
2012-12-10 0 3.000 2.990 3.010 2.970 3.030 2,010,800 6,032,155 2.9999 1.551 1.546 1.556 1.536 1.567 3,888,588 1.5512 0.00%
2012-12-07 0 3.000 2.990 3.000 2.950 3.020 1,660,204 4,978,250 2.9986 1.551 1.546 1.551 1.525 1.562 3,210,587 1.5506 1.35%
2012-12-06 0 2.960 2.950 2.970 2.950 3.030 1,954,052 5,827,328 2.9822 1.531 1.525 1.536 1.525 1.567 3,778,846 1.5421 -1.66%
2012-12-05 0 3.010 2.990 3.030 2.970 3.080 2,257,664 6,817,309 3.0196 1.556 1.546 1.567 1.536 1.593 4,365,986 1.5615 -0.66%
2012-12-04 0 3.030 3.010 3.020 3.000 3.050 1,253,606 3,776,652 3.0126 1.567 1.556 1.562 1.551 1.577 2,424,287 1.5578 -0.33%
2012-12-03 0 3.040 3.040 3.050 3.010 3.060 594,800 1,802,936 3.0312 1.572 1.572 1.577 1.556 1.582 1,150,255 1.5674 -0.98%
2012-11-30 0 3.070 3.070 3.080 3.050 3.100 654,402 2,012,668 3.0756 1.588 1.588 1.593 1.577 1.603 1,265,516 1.5904 0.33%
2012-11-29 0 3.060 3.050 3.060 3.040 3.100 898,806 2,751,864 3.0617 1.582 1.577 1.582 1.572 1.603 1,738,157 1.5832 1.66%
2012-11-28 0 3.010 3.010 3.030 2.990 3.040 1,141,448 3,438,462 3.0124 1.556 1.556 1.567 1.546 1.572 2,207,390 1.5577 -1.63%
2012-11-27 0 3.060 3.050 3.060 3.050 3.130 2,110,108 6,539,278 3.0990 1.582 1.577 1.582 1.577 1.619 4,080,635 1.6025 0.33%
2012-11-26 0 3.050 3.020 3.050 3.020 3.090 697,400 2,127,542 3.0507 1.577 1.562 1.577 1.562 1.598 1,348,668 1.5775 0.99%
2012-11-23 0 3.020 3.020 3.030 3.000 3.040 611,600 1,849,528 3.0241 1.562 1.562 1.567 1.551 1.572 1,182,743 1.5638 -0.33%
2012-11-22 0 3.030 3.020 3.040 3.000 3.100 600,800 1,831,726 3.0488 1.567 1.562 1.572 1.551 1.603 1,161,858 1.5765 0.66%
2012-11-21 0 3.010 3.000 3.040 2.900 3.050 2,396,000 7,071,218 2.9513 1.556 1.551 1.572 1.500 1.577 4,633,507 1.5261 0.00%
2012-11-20 0 3.010 2.990 3.010 2.980 3.100 524,400 1,586,764 3.0259 1.556 1.546 1.556 1.541 1.603 1,014,111 1.5647 -0.99%
2012-11-19 0 3.040 3.030 3.040 3.000 3.050 844,400 2,555,808 3.0268 1.572 1.567 1.572 1.551 1.577 1,632,944 1.5652 1.00%
2012-11-16 0 3.010 3.000 3.010 3.000 3.090 634,200 1,916,656 3.0222 1.556 1.551 1.556 1.551 1.598 1,226,448 1.5628 -0.99%
2012-11-15 0 3.040 3.030 3.040 3.000 3.090 698,891 2,130,230 3.0480 1.572 1.567 1.572 1.551 1.598 1,351,551 1.5761 -2.25%
2012-11-14 0 3.110 3.100 3.110 2.980 3.120 2,377,800 7,255,044 3.0512 1.608 1.603 1.608 1.541 1.613 4,598,311 1.5778 2.98%
2012-11-13 0 3.020 3.010 3.020 2.980 3.080 2,283,000 6,870,718 3.0095 1.562 1.556 1.562 1.541 1.593 4,414,982 1.5562 -2.27%
2012-11-12 0 3.090 3.080 3.100 3.080 3.210 3,590,000 11,331,714 3.1565 1.598 1.593 1.603 1.593 1.660 6,942,525 1.6322 -1.28%
2012-11-09 0 3.130 3.120 3.130 2.990 3.130 3,550,200 10,938,721 3.0812 1.619 1.613 1.619 1.546 1.619 6,865,558 1.5933 3.30%
2012-11-08 0 3.030 3.020 3.030 3.000 3.080 2,956,402 8,957,084 3.0297 1.567 1.562 1.567 1.551 1.593 5,717,241 1.5667 -3.19%
2012-11-07 0 3.130 3.120 3.130 3.050 3.140 2,817,400 8,758,420 3.1087 1.619 1.613 1.619 1.577 1.624 5,448,432 1.6075 1.62%
2012-11-06 0 3.080 3.060 3.080 3.030 3.140 4,117,600 12,673,458 3.0779 1.593 1.582 1.593 1.567 1.624 7,962,825 1.5916 0.00%
2012-11-05 0 3.080 3.070 3.090 3.010 3.100 2,198,000 6,731,130 3.0624 1.593 1.588 1.598 1.556 1.603 4,250,605 1.5836 0.33%
2012-11-02 0 3.070 3.060 3.080 3.050 3.140 3,010,800 9,281,155 3.0826 1.588 1.582 1.593 1.577 1.624 5,822,439 1.5940 0.66%
2012-11-01 0 3.050 3.040 3.050 2.930 3.080 2,415,000 7,328,440 3.0346 1.577 1.572 1.577 1.515 1.593 4,670,250 1.5692 3.39%
2012-10-31 0 2.950 2.950 2.960 2.880 2.960 1,836,800 5,369,244 2.9232 1.525 1.525 1.531 1.489 1.531 3,552,098 1.5116 1.37%
2012-10-30 0 2.910 2.900 2.910 2.900 2.950 1,061,400 3,096,668 2.9175 1.505 1.500 1.505 1.500 1.525 2,052,589 1.5087 -1.36%
2012-10-29 0 2.950 2.940 2.950 2.840 3.000 3,086,400 9,048,850 2.9318 1.525 1.520 1.525 1.469 1.551 5,968,638 1.5161 -0.34%
2012-10-26 0 2.960 2.960 2.980 2.930 3.120 2,766,000 8,282,484 2.9944 1.531 1.531 1.541 1.515 1.613 5,349,032 1.5484 -3.58%
2012-10-25 0 3.070 3.050 3.080 3.040 3.360 5,662,840 17,986,845 3.1763 1.588 1.577 1.593 1.572 1.737 10,951,089 1.6425 -5.25%
2012-10-24 0 3.240 3.230 3.240 3.110 3.270 4,943,000 15,908,118 3.2183 1.675 1.670 1.675 1.608 1.691 9,559,026 1.6642 1.89%
2012-10-22 0 3.180 3.180 3.190 3.010 3.210 4,438,200 13,994,096 3.1531 1.644 1.644 1.650 1.556 1.660 8,582,818 1.6305 3.92%
2012-10-19 0 3.060 3.050 3.060 3.040 3.100 2,623,600 8,018,834 3.0564 1.582 1.577 1.582 1.572 1.603 5,073,652 1.5805 0.00%
2012-10-18 0 3.060 3.060 3.070 2.960 3.130 4,214,800 12,893,326 3.0591 1.582 1.582 1.588 1.531 1.619 8,150,795 1.5818 3.03%
2012-10-17 0 2.970 2.950 2.970 2.860 2.980 2,219,000 6,538,368 2.9465 1.536 1.525 1.536 1.479 1.541 4,291,215 1.5237 3.85%
2012-10-16 0 2.860 2.850 2.860 2.840 2.880 1,087,200 3,108,734 2.8594 1.479 1.474 1.479 1.469 1.489 2,102,483 1.4786 0.35%
2012-10-15 0 2.850 2.850 2.860 2.810 2.900 821,200 2,336,572 2.8453 1.474 1.474 1.479 1.453 1.500 1,588,078 1.4713 -1.38%
2012-10-12 0 2.890 2.890 2.900 2.840 2.940 1,709,600 4,931,204 2.8844 1.494 1.494 1.500 1.469 1.520 3,306,112 1.4915 -1.03%
2012-10-11 0 2.920 2.910 2.920 2.860 3.000 2,849,600 8,365,606 2.9357 1.510 1.505 1.510 1.479 1.551 5,510,702 1.5181 1.04%
2012-10-10 0 2.890 2.880 2.890 2.850 2.930 1,427,801 4,132,362 2.8942 1.494 1.489 1.494 1.474 1.515 2,761,154 1.4966 0.00%
2012-10-09 0 2.890 2.870 2.890 2.760 2.960 3,562,400 10,316,760 2.8960 1.494 1.484 1.494 1.427 1.531 6,889,151 1.4975 4.71%
2012-10-08 0 2.760 2.760 2.780 2.760 2.840 1,427,603 3,994,096 2.7978 1.427 1.427 1.438 1.427 1.469 2,760,772 1.4467 -2.13%
2012-10-05 0 2.820 2.810 2.820 2.650 2.860 4,652,803 12,855,024 2.7629 1.458 1.453 1.458 1.370 1.479 8,997,828 1.4287 6.42%
2012-10-04 0 2.650 2.640 2.650 2.600 2.670 1,013,200 2,671,588 2.6368 1.370 1.365 1.370 1.344 1.381 1,959,378 1.3635 1.15%
2012-10-03 0 2.620 2.610 2.620 2.600 2.670 1,058,000 2,777,868 2.6256 1.355 1.350 1.355 1.344 1.381 2,046,014 1.3577 -1.13%
2012-09-28 0 2.650 2.650 2.660 2.630 2.680 953,800 2,521,630 2.6438 1.370 1.370 1.375 1.360 1.386 1,844,507 1.3671 0.38%
2012-09-27 0 2.640 2.630 2.640 2.600 2.680 1,341,400 3,545,020 2.6428 1.365 1.360 1.365 1.344 1.386 2,594,068 1.3666 0.76%
2012-09-26 0 2.620 2.600 2.630 2.600 2.700 1,626,510 4,270,490 2.6256 1.355 1.344 1.360 1.344 1.396 3,145,428 1.3577 -2.96%
2012-09-25 0 2.700 2.690 2.710 2.670 2.730 721,000 1,940,768 2.6918 1.396 1.391 1.401 1.381 1.412 1,394,307 1.3919 -0.37%
2012-09-24 0 2.710 2.710 2.720 2.670 2.740 772,557 2,088,199 2.7030 1.401 1.401 1.407 1.381 1.417 1,494,010 1.3977 0.00%
2012-09-21 0 2.710 2.760 2.770 2.650 2.760 1,903,200 5,208,923 2.7369 1.401 1.427 1.432 1.370 1.427 3,680,505 1.4153 0.37%
2012-09-20 0 2.700 2.700 2.710 2.680 2.750 779,400 2,111,418 2.7090 1.396 1.396 1.401 1.386 1.422 1,507,244 1.4008 -1.46%
2012-09-19 0 2.740 2.730 2.740 2.680 2.760 1,081,600 2,957,334 2.7342 1.417 1.412 1.417 1.386 1.427 2,091,653 1.4139 3.40%
2012-09-18 0 2.650 2.650 2.680 2.650 2.760 990,104 2,666,540 2.6932 1.370 1.370 1.386 1.370 1.427 1,914,714 1.3927 -3.64%
2012-09-17 0 2.750 2.740 2.750 2.740 2.840 2,446,600 6,824,740 2.7895 1.422 1.417 1.422 1.417 1.469 4,731,360 1.4424 0.36%
2012-09-14 0 2.740 2.730 2.740 2.700 2.790 2,094,000 5,751,100 2.7465 1.417 1.412 1.417 1.396 1.443 4,049,484 1.4202 2.24%
2012-09-13 0 2.680 2.700 2.710 2.660 2.770 1,360,700 3,700,906 2.7199 1.386 1.396 1.401 1.375 1.432 2,631,391 1.4064 -1.47%
2012-09-12 0 2.720 2.710 2.720 2.700 2.760 984,600 2,682,316 2.7243 1.407 1.401 1.407 1.396 1.427 1,904,070 1.4087 0.37%
2012-09-11 0 2.710 2.700 2.720 2.680 2.770 1,819,800 4,931,564 2.7099 1.401 1.396 1.407 1.386 1.432 3,519,222 1.4013 -0.73%
2012-09-10 0 2.730 2.710 2.730 2.650 2.780 2,126,710 5,740,710 2.6993 1.412 1.401 1.412 1.370 1.438 4,112,740 1.3958 3.02%
2012-09-07 0 2.650 2.640 2.650 2.560 2.680 3,844,600 10,143,898 2.6385 1.370 1.365 1.370 1.324 1.386 7,434,884 1.3644 5.16%
2012-09-06 0 2.520 2.520 2.570 2.500 2.600 836,845 2,125,830 2.5403 1.303 1.303 1.329 1.293 1.344 1,618,334 1.3136 -1.56%
2012-09-05 0 2.560 2.540 2.560 2.510 2.600 835,400 2,138,364 2.5597 1.324 1.313 1.324 1.298 1.344 1,615,539 1.3236 -0.39%
2012-09-04 0 2.570 2.570 2.590 2.570 2.610 689,800 1,784,042 2.5863 1.329 1.329 1.339 1.329 1.350 1,333,970 1.3374 -1.53%
2012-09-03 0 2.610 2.610 2.630 2.550 2.640 294,806 768,713 2.6075 1.350 1.350 1.360 1.319 1.365 570,111 1.3484 1.95%
2012-08-31 0 2.560 2.560 2.570 2.510 2.580 599,400 1,525,354 2.5448 1.324 1.324 1.329 1.298 1.334 1,159,150 1.3159 1.59%
2012-08-30 0 2.520 2.520 2.530 2.510 2.570 1,047,800 2,663,646 2.5421 1.303 1.303 1.308 1.298 1.329 2,026,289 1.3145 -2.33%
2012-08-29 0 2.580 2.570 2.580 2.560 2.610 193,800 497,666 2.5679 1.334 1.329 1.334 1.324 1.350 374,780 1.3279 0.00%
2012-08-28 0 2.580 2.580 2.590 2.550 2.620 494,400 1,272,000 2.5728 1.334 1.334 1.339 1.319 1.355 956,096 1.3304 0.00%
2012-08-27 0 2.580 2.580 2.590 2.550 2.690 1,219,205 3,143,086 2.5780 1.334 1.334 1.339 1.319 1.391 2,357,761 1.3331 -2.64%
2012-08-24 0 2.650 2.650 2.680 2.650 2.690 649,800 1,730,100 2.6625 1.370 1.370 1.386 1.370 1.391 1,256,616 1.3768 -1.49%
2012-08-23 0 2.690 2.690 2.700 2.630 2.700 440,800 1,181,760 2.6809 1.391 1.391 1.396 1.360 1.396 852,442 1.3863 1.51%
2012-08-22 0 2.650 2.650 2.670 2.640 2.690 762,400 2,030,926 2.6639 1.370 1.370 1.381 1.365 1.391 1,474,368 1.3775 -1.49%
2012-08-21 0 2.690 2.690 2.700 2.670 2.730 739,200 1,995,314 2.6993 1.391 1.391 1.396 1.381 1.412 1,429,503 1.3958 1.13%
2012-08-20 0 2.660 2.660 2.670 2.610 2.670 359,600 950,366 2.6428 1.375 1.375 1.381 1.350 1.381 695,413 1.3666 1.14%
2012-08-17 0 2.630 2.620 2.630 2.630 2.680 669,400 1,763,268 2.6341 1.360 1.355 1.360 1.360 1.386 1,294,520 1.3621 0.77%
2012-08-16 0 2.610 2.600 2.620 2.600 2.670 979,800 2,579,200 2.6324 1.350 1.344 1.355 1.344 1.381 1,894,787 1.3612 -0.38%
2012-08-15 0 2.620 2.620 2.650 2.610 2.680 876,600 2,315,322 2.6413 1.355 1.355 1.370 1.350 1.386 1,695,214 1.3658 -1.50%
2012-08-14 0 2.660 2.660 2.670 2.610 2.690 976,400 2,589,372 2.6520 1.375 1.375 1.381 1.350 1.391 1,888,212 1.3713 -0.37%
2012-08-13 0 2.670 2.660 2.670 2.650 2.770 1,330,200 3,584,624 2.6948 1.381 1.375 1.381 1.370 1.432 2,572,409 1.3935 -2.55%
2012-08-10 0 2.740 2.740 2.750 2.710 2.800 2,276,600 6,278,542 2.7579 1.417 1.417 1.422 1.401 1.448 4,402,605 1.4261 -2.14%
2012-08-09 0 2.800 2.790 2.800 2.750 2.810 1,522,000 4,229,402 2.7788 1.448 1.443 1.448 1.422 1.453 2,943,321 1.4369 1.82%
2012-08-08 0 2.750 2.750 2.760 2.700 2.780 1,654,600 4,553,714 2.7522 1.422 1.422 1.427 1.396 1.438 3,199,750 1.4231 1.10%
2012-08-07 0 2.720 2.720 2.740 2.650 2.800 3,317,000 9,105,562 2.7451 1.407 1.407 1.417 1.370 1.448 6,414,584 1.4195 1.12%
2012-08-06 0 2.690 2.680 2.690 2.510 2.710 3,098,200 8,181,210 2.6406 1.391 1.386 1.391 1.298 1.401 5,991,457 1.3655 7.17%
2012-08-03 0 2.510 2.510 2.520 2.480 2.540 947,600 2,384,482 2.5163 1.298 1.298 1.303 1.282 1.313 1,832,517 1.3012 -0.40%
2012-08-02 0 2.520 2.510 2.520 2.480 2.550 1,289,800 3,259,376 2.5270 1.303 1.298 1.303 1.282 1.319 2,494,281 1.3067 0.80%
2012-08-01 0 2.500 2.490 2.500 2.410 2.550 2,994,503 7,478,597 2.4974 1.293 1.288 1.293 1.246 1.319 5,790,923 1.2914 1.21%
2012-07-31 0 2.470 2.470 2.500 2.470 2.560 982,606 2,459,914 2.5035 1.277 1.277 1.293 1.277 1.324 1,900,214 1.2945 -2.76%
2012-07-30 0 2.540 2.520 2.530 2.450 2.590 1,125,400 2,825,384 2.5106 1.313 1.303 1.308 1.267 1.339 2,176,356 1.2982 0.00%
2012-07-27 0 2.540 2.540 2.570 2.520 2.680 907,000 2,315,032 2.5524 1.313 1.313 1.329 1.303 1.386 1,754,003 1.3199 1.20%
2012-07-26 0 2.510 2.510 2.530 2.500 2.550 517,600 1,303,902 2.5191 1.298 1.298 1.308 1.293 1.319 1,000,961 1.3026 -0.79%
2012-07-25 0 2.530 2.520 2.530 2.510 2.600 1,308,450 3,313,376 2.5323 1.308 1.303 1.308 1.298 1.344 2,530,347 1.3095 -2.69%
2012-07-24 0 2.600 2.580 2.600 2.580 2.610 303,200 785,486 2.5907 1.344 1.334 1.344 1.334 1.350 586,344 1.3396 0.00%
2012-07-23 0 2.600 2.600 2.610 2.590 2.650 907,400 2,360,388 2.6013 1.344 1.344 1.350 1.339 1.370 1,754,776 1.3451 -2.26%
2012-07-20 0 2.660 2.660 2.670 2.650 2.700 434,400 1,156,924 2.6633 1.375 1.375 1.381 1.370 1.396 840,065 1.3772 -0.37%
2012-07-19 0 2.670 2.660 2.670 2.650 2.720 1,193,200 3,200,946 2.6827 1.381 1.375 1.381 1.370 1.407 2,307,471 1.3872 0.75%
2012-07-18 0 2.650 2.640 2.650 2.630 2.680 1,046,800 2,763,558 2.6400 1.370 1.365 1.370 1.360 1.386 2,024,355 1.3652 -1.12%
2012-07-17 0 2.680 2.680 2.690 2.670 2.730 1,696,800 4,565,882 2.6909 1.386 1.386 1.391 1.381 1.412 3,281,358 1.3915 0.00%
2012-07-16 0 2.680 2.670 2.680 2.670 2.760 1,135,100 3,083,835 2.7168 1.386 1.381 1.386 1.381 1.427 2,195,114 1.4049 -3.60%
2012-07-13 0 2.780 2.770 2.780 2.750 2.840 1,220,044 3,406,897 2.7924 1.438 1.432 1.438 1.422 1.469 2,359,383 1.4440 0.72%
2012-07-12 0 2.760 2.750 2.760 2.740 2.830 1,544,800 4,258,372 2.7566 1.427 1.422 1.427 1.417 1.463 2,987,413 1.4254 -1.78%
2012-07-11 0 2.810 2.810 2.820 2.750 2.830 1,078,600 3,006,714 2.7876 1.453 1.453 1.458 1.422 1.463 2,085,852 1.4415 0.36%
2012-07-10 0 2.800 2.790 2.800 2.780 2.850 820,200 2,299,194 2.8032 1.448 1.443 1.448 1.438 1.474 1,586,145 1.4495 -1.06%
2012-07-09 0 2.830 2.830 2.850 2.830 2.970 1,588,400 4,580,590 2.8838 1.463 1.463 1.474 1.463 1.536 3,071,729 1.4912 -4.39%
2012-07-06 0 2.960 2.960 2.970 2.950 2.990 2,113,000 6,274,720 2.9696 1.531 1.531 1.536 1.525 1.546 4,086,227 1.5356 0.34%
2012-07-05 0 2.950 2.950 2.960 2.900 3.000 3,126,800 9,181,530 2.9364 1.525 1.525 1.531 1.500 1.551 6,046,765 1.5184 -1.34%
2012-07-04 0 2.990 2.980 2.990 2.830 3.040 8,376,188 24,749,665 2.9548 1.546 1.541 1.546 1.463 1.572 16,198,300 1.5279 4.55%
2012-07-03 0 2.860 2.850 2.860 2.830 2.950 1,686,000 4,821,092 2.8595 1.479 1.474 1.479 1.463 1.525 3,260,473 1.4786 0.35%
2012-06-29 0 2.850 2.840 2.850 2.840 2.910 906,121 2,607,040 2.8771 1.474 1.469 1.474 1.469 1.505 1,752,303 1.4878 0.71%
2012-06-28 0 2.830 2.800 2.830 2.780 2.950 1,929,600 5,447,692 2.8232 1.463 1.448 1.463 1.438 1.525 3,731,559 1.4599 -1.05%
2012-06-27 0 2.860 2.850 2.860 2.850 2.900 887,000 2,555,156 2.8807 1.479 1.474 1.479 1.474 1.500 1,715,326 1.4896 -0.35%
2012-06-26 0 2.870 2.870 2.880 2.850 2.900 1,260,200 3,623,752 2.8755 1.484 1.484 1.489 1.474 1.500 2,437,039 1.4869 -0.35%
2012-06-25 0 2.880 2.880 2.890 2.850 2.930 1,529,400 4,434,404 2.8994 1.489 1.489 1.494 1.474 1.515 2,957,632 1.4993 -1.71%
2012-06-22 0 2.930 2.900 2.930 2.890 2.970 1,184,800 3,468,069 2.9271 1.515 1.500 1.515 1.494 1.536 2,291,227 1.5136 0.39%
2012-06-21 0 2.980 2.980 2.990 2.970 3.080 2,816,675 8,472,502 3.0080 1.509 1.509 1.514 1.504 1.560 5,561,755 1.5234 -2.61%
2012-06-20 0 3.060 3.060 3.070 2.990 3.100 3,492,800 10,602,444 3.0355 1.550 1.550 1.555 1.514 1.570 6,896,819 1.5373 2.34%
2012-06-19 0 2.990 2.980 2.990 2.980 3.030 1,558,800 4,678,144 3.0011 1.514 1.509 1.514 1.509 1.535 3,077,978 1.5199 -0.99%
2012-06-18 0 3.020 3.010 3.030 3.000 3.130 3,117,659 9,566,171 3.0684 1.529 1.524 1.535 1.519 1.585 6,156,073 1.5539 2.37%
2012-06-15 0 2.950 2.950 2.970 2.930 2.990 1,318,028 3,908,385 2.9653 1.494 1.494 1.504 1.484 1.514 2,602,554 1.5017 0.68%
2012-06-14 0 2.930 2.930 2.950 2.930 2.980 1,189,280 3,510,566 2.9518 1.484 1.484 1.494 1.484 1.509 2,348,331 1.4949 -1.01%
2012-06-13 0 2.960 2.960 2.970 2.940 3.000 1,771,000 5,258,640 2.9693 1.499 1.499 1.504 1.489 1.519 3,496,984 1.5038 0.00%
2012-06-12 0 2.960 2.960 2.970 2.930 3.000 1,283,200 3,811,552 2.9703 1.499 1.499 1.504 1.484 1.519 2,533,783 1.5043 -0.34%
2012-06-11 0 2.970 2.980 2.990 2.930 3.020 1,579,000 4,725,294 2.9926 1.504 1.509 1.514 1.484 1.529 3,117,865 1.5156 1.71%
2012-06-08 0 2.920 2.900 2.950 2.900 3.060 1,708,600 5,047,772 2.9543 1.479 1.469 1.494 1.469 1.550 3,373,770 1.4962 -2.67%
2012-06-07 0 3.000 2.980 3.010 2.980 3.100 1,561,880 4,723,082 3.0240 1.519 1.509 1.524 1.509 1.570 3,084,060 1.5314 0.00%
2012-06-06 0 3.000 2.990 3.000 2.990 3.100 1,740,600 5,237,004 3.0087 1.519 1.514 1.519 1.514 1.570 3,436,957 1.5237 -0.66%
2012-06-05 0 3.020 3.000 3.020 3.000 3.120 1,435,800 4,391,554 3.0586 1.529 1.519 1.529 1.519 1.580 2,835,104 1.5490 -1.31%
2012-06-04 0 3.060 3.040 3.060 3.040 3.140 2,513,800 7,711,078 3.0675 1.550 1.540 1.550 1.540 1.590 4,963,704 1.5535 -5.56%
2012-06-01 0 3.240 3.230 3.260 3.240 3.390 638,400 2,101,490 3.2918 1.641 1.636 1.651 1.641 1.717 1,260,573 1.6671 -3.57%
2012-05-31 0 3.360 3.320 3.360 3.320 3.380 436,800 1,456,906 3.3354 1.702 1.681 1.702 1.681 1.712 862,497 1.6892 -0.59%
2012-05-30 0 3.380 3.380 3.400 3.360 3.470 1,250,800 4,271,730 3.4152 1.712 1.712 1.722 1.702 1.757 2,469,807 1.7296 -1.17%
2012-05-29 0 3.420 3.420 3.430 3.300 3.440 1,354,200 4,589,434 3.3890 1.732 1.732 1.737 1.671 1.742 2,673,979 1.7163 1.79%
2012-05-28 0 3.360 3.350 3.360 3.280 3.370 490,800 1,635,322 3.3320 1.702 1.697 1.702 1.661 1.707 969,125 1.6874 0.00%
2012-05-25 0 3.360 3.320 3.360 3.240 3.360 366,400 1,204,990 3.2887 1.702 1.681 1.702 1.641 1.702 723,487 1.6655 1.51%
2012-05-24 0 3.310 3.310 3.320 3.230 3.350 779,600 2,582,974 3.3132 1.676 1.676 1.681 1.636 1.697 1,539,384 1.6779 1.22%
2012-05-23 0 3.270 3.250 3.290 3.240 3.350 400,800 1,318,234 3.2890 1.656 1.646 1.666 1.641 1.697 791,412 1.6657 -1.80%
2012-05-22 0 3.330 3.300 3.310 3.260 3.390 469,800 1,554,215 3.3082 1.686 1.671 1.676 1.651 1.717 927,659 1.6754 3.10%
2012-05-21 0 3.230 3.220 3.250 3.200 3.320 1,733,205 5,603,797 3.2332 1.636 1.631 1.646 1.621 1.681 3,422,355 1.6374 -2.12%
2012-05-18 0 3.300 3.300 3.320 3.250 3.400 1,473,070 4,836,426 3.2832 1.671 1.671 1.681 1.646 1.722 2,908,697 1.6627 -4.07%
2012-05-17 0 3.440 3.420 3.440 3.420 3.550 632,200 2,188,496 3.4617 1.742 1.732 1.742 1.732 1.798 1,248,331 1.7531 1.18%
2012-05-16 0 3.400 3.440 3.450 3.360 3.500 940,655 3,201,962 3.4040 1.722 1.742 1.747 1.702 1.773 1,857,400 1.7239 -3.41%
2012-05-15 0 3.520 3.430 3.620 3.260 3.650 871,600 2,958,910 3.3948 1.783 1.737 1.833 1.651 1.848 1,721,045 1.7193 1.73%
2012-05-14 0 3.460 3.460 3.490 3.460 3.600 514,600 1,811,288 3.5198 1.752 1.752 1.767 1.752 1.823 1,016,120 1.7826 -2.54%
2012-05-11 0 3.550 3.540 3.550 3.520 3.580 878,490 3,112,127 3.5426 1.798 1.793 1.798 1.783 1.813 1,734,650 1.7941 -0.28%
2012-05-10 0 3.560 3.560 3.600 3.540 3.630 561,470 2,002,835 3.5671 1.803 1.803 1.823 1.793 1.838 1,108,668 1.8065 -1.93%
2012-05-09 0 3.630 3.630 3.640 3.600 3.690 1,077,800 3,926,502 3.6431 1.838 1.838 1.843 1.823 1.869 2,128,204 1.8450 -1.63%
2012-05-08 0 3.690 3.670 3.690 3.630 3.750 1,269,380 4,663,385 3.6738 1.869 1.859 1.869 1.838 1.899 2,506,495 1.8605 1.10%
2012-05-07 0 3.650 3.650 3.660 3.650 3.720 726,600 2,674,924 3.6814 1.848 1.848 1.854 1.848 1.884 1,434,731 1.8644 -2.67%
2012-05-04 0 3.750 3.750 3.760 3.740 3.840 752,800 2,843,574 3.7773 1.899 1.899 1.904 1.894 1.945 1,486,465 1.9130 -2.34%
2012-05-03 0 3.840 3.820 3.870 3.800 3.940 649,400 2,510,748 3.8663 1.945 1.935 1.960 1.924 1.995 1,282,293 1.9580 -1.29%
2012-05-02 0 3.890 3.890 3.900 3.820 3.950 1,854,622 7,234,248 3.9007 1.970 1.970 1.975 1.935 2.000 3,662,103 1.9754 1.30%
2012-04-30 0 3.840 3.820 3.840 3.700 3.860 1,225,000 4,667,547 3.8102 1.945 1.935 1.945 1.874 1.955 2,418,863 1.9296 3.50%
2012-04-27 0 3.710 3.710 3.720 3.670 3.740 829,000 3,073,582 3.7076 1.879 1.879 1.884 1.859 1.894 1,636,928 1.8777 0.27%
2012-04-26 0 3.700 3.670 3.700 3.650 3.740 906,600 3,338,582 3.6825 1.874 1.859 1.874 1.848 1.894 1,790,156 1.8650 1.09%
2012-04-25 0 3.660 3.650 3.660 3.630 3.750 955,055 3,514,863 3.6803 1.854 1.848 1.854 1.838 1.899 1,885,834 1.8638 0.27%
2012-04-24 0 3.650 3.650 3.660 3.620 3.810 1,397,860 5,158,076 3.6900 1.848 1.848 1.854 1.833 1.930 2,760,189 1.8687 -2.41%
2012-04-23 0 3.740 3.730 3.740 3.730 3.800 695,800 2,620,450 3.7661 1.894 1.889 1.894 1.889 1.924 1,373,914 1.9073 -0.80%
2012-04-20 0 3.770 3.760 3.770 3.720 3.830 2,173,200 8,193,392 3.7702 1.909 1.904 1.909 1.884 1.940 4,291,161 1.9094 -1.05%
2012-04-19 0 3.810 3.800 3.810 3.800 3.950 1,396,800 5,349,438 3.8298 1.930 1.924 1.930 1.924 2.000 2,758,096 1.9395 -1.30%
2012-04-18 0 3.860 3.850 3.860 3.840 3.970 1,922,600 7,454,010 3.8770 1.955 1.950 1.955 1.945 2.011 3,796,331 1.9635 0.78%
2012-04-17 0 3.830 3.810 3.830 3.750 4.010 3,521,900 13,446,044 3.8178 1.940 1.930 1.940 1.899 2.031 6,954,280 1.9335 -4.96%
2012-04-16 0 4.030 4.020 4.030 3.980 4.100 3,726,376 15,010,988 4.0283 2.041 2.036 2.041 2.016 2.076 7,358,034 2.0401 -6.28%
2012-04-13 0 4.300 4.300 4.310 4.280 4.440 1,316,200 5,668,868 4.3070 2.178 2.178 2.183 2.168 2.249 2,598,945 2.1812 -0.92%
2012-04-12 0 4.340 4.260 4.340 4.250 4.440 1,712,200 7,414,856 4.3306 2.198 2.157 2.198 2.152 2.249 3,380,879 2.1932 -1.36%
2012-04-11 0 4.400 4.390 4.400 4.330 4.440 939,400 4,133,442 4.4001 2.228 2.223 2.228 2.193 2.249 1,854,922 2.2284 -1.35%
2012-04-10 0 4.460 4.470 4.550 4.280 4.550 1,539,800 6,728,878 4.3700 2.259 2.264 2.304 2.168 2.304 3,040,461 2.2131 0.22%
2012-04-05 0 4.450 4.440 4.450 4.150 4.460 2,953,400 12,822,276 4.3415 2.254 2.249 2.254 2.102 2.259 5,831,730 2.1987 3.73%
2012-04-03 0 4.290 4.280 4.290 4.120 4.320 2,063,203 8,678,352 4.2063 2.173 2.168 2.173 2.087 2.188 4,073,963 2.1302 2.88%
2012-04-02 0 4.170 4.170 4.190 4.100 4.210 1,471,738 6,103,243 4.1470 2.112 2.112 2.122 2.076 2.132 2,906,067 2.1002 -0.95%
2012-03-30 0 4.210 4.210 4.220 4.160 4.300 672,600 2,849,034 4.2359 2.132 2.132 2.137 2.107 2.178 1,328,104 2.1452 -0.24%
2012-03-29 0 4.220 4.180 4.230 4.130 4.230 1,779,200 7,413,542 4.1668 2.137 2.117 2.142 2.092 2.142 3,513,176 2.1102 -0.24%
2012-03-28 0 4.230 4.230 4.240 4.180 4.370 1,341,253 5,660,155 4.2201 2.142 2.142 2.147 2.117 2.213 2,648,414 2.1372 -2.08%
2012-03-27 0 4.320 4.290 4.330 4.250 4.360 1,749,010 7,533,416 4.3072 2.188 2.173 2.193 2.152 2.208 3,453,563 2.1813 3.10%
2012-03-26 0 4.190 4.190 4.200 4.120 4.250 1,160,200 4,837,024 4.1691 2.122 2.122 2.127 2.087 2.152 2,290,910 2.1114 -1.87%
2012-03-23 0 4.270 4.250 4.270 4.130 4.290 1,719,200 7,249,274 4.2167 2.162 2.152 2.162 2.092 2.173 3,394,701 2.1355 0.00%
2012-03-22 0 4.270 4.260 4.270 4.160 4.350 1,111,302 4,719,277 4.2466 2.162 2.157 2.162 2.107 2.203 2,194,357 2.1506 0.95%
2012-03-21 0 4.230 4.200 4.240 4.180 4.340 2,076,800 8,800,872 4.2377 2.142 2.127 2.147 2.117 2.198 4,100,811 2.1461 -1.86%
2012-03-20 0 4.310 4.280 4.300 4.270 4.450 2,702,820 11,645,375 4.3086 2.183 2.168 2.178 2.162 2.254 5,336,939 2.1820 -1.82%
2012-03-19 0 4.390 4.380 4.390 4.350 4.550 2,200,400 9,796,201 4.4520 2.223 2.218 2.223 2.203 2.304 4,344,870 2.2547 -1.79%
2012-03-16 0 4.470 4.470 4.510 4.440 4.650 4,080,600 18,356,792 4.4986 2.264 2.264 2.284 2.249 2.355 8,057,478 2.2782 -3.66%
2012-03-15 0 4.640 4.640 4.650 4.590 4.730 1,645,000 7,634,708 4.6412 2.350 2.350 2.355 2.325 2.395 3,248,187 2.3505 -0.64%
2012-03-14 0 4.670 4.660 4.670 4.650 4.860 4,759,000 22,582,714 4.7453 2.365 2.360 2.365 2.355 2.461 9,397,035 2.4032 -1.68%
2012-03-13 0 4.750 4.740 4.750 4.740 4.830 2,032,400 9,705,780 4.7755 2.406 2.401 2.406 2.401 2.446 4,013,140 2.4185 0.42%
2012-03-12 0 4.730 4.720 4.730 4.680 4.840 1,757,400 8,338,920 4.7450 2.395 2.390 2.395 2.370 2.451 3,470,130 2.4031 -1.25%
2012-03-09 0 4.790 4.780 4.790 4.660 4.850 3,183,600 15,176,778 4.7672 2.426 2.421 2.426 2.360 2.456 6,286,279 2.4143 3.90%
2012-03-08 0 4.610 4.600 4.610 4.550 4.650 2,662,410 12,237,523 4.5964 2.335 2.330 2.335 2.304 2.355 5,257,146 2.3278 1.10%
2012-03-07 0 4.560 4.540 4.550 4.540 4.630 2,901,000 13,301,587 4.5852 2.309 2.299 2.304 2.299 2.345 5,728,262 2.3221 -1.72%
2012-03-06 0 4.640 4.640 4.650 4.630 4.920 4,028,600 18,984,200 4.7124 2.350 2.350 2.355 2.345 2.492 7,954,800 2.3865 -4.53%
2012-03-05 0 4.860 4.860 4.870 4.830 4.970 2,506,200 12,229,463 4.8797 2.461 2.461 2.466 2.446 2.517 4,948,697 2.4712 -1.62%
2012-03-02 0 4.940 4.930 4.940 4.880 4.970 3,403,400 16,791,394 4.9337 2.502 2.497 2.502 2.471 2.517 6,720,292 2.4986 1.86%
2012-03-01 0 4.850 4.860 4.870 4.810 5.090 7,988,934 39,340,894 4.9244 2.456 2.461 2.466 2.436 2.578 15,774,803 2.4939 -4.15%
2012-02-29 0 5.060 5.060 5.070 5.000 5.200 7,367,000 37,494,887 5.0896 2.563 2.563 2.568 2.532 2.633 14,546,744 2.5775 -1.75%
2012-02-28 0 5.150 5.140 5.150 5.030 5.220 2,862,400 14,652,633 5.1190 2.608 2.603 2.608 2.547 2.644 5,652,043 2.5924 -0.39%
2012-02-27 0 5.170 5.170 5.190 5.110 5.320 6,116,800 31,834,385 5.2044 2.618 2.618 2.628 2.588 2.694 12,078,122 2.6357 0.98%
2012-02-24 0 5.120 5.120 5.130 5.010 5.200 4,195,200 21,440,509 5.1107 2.593 2.593 2.598 2.537 2.633 8,283,765 2.5883 0.20%
2012-02-23 0 5.110 5.110 5.120 5.000 5.140 3,686,800 18,759,378 5.0883 2.588 2.588 2.593 2.532 2.603 7,279,888 2.5769 0.59%
2012-02-22 0 5.080 5.080 5.090 4.930 5.140 3,624,333 18,350,505 5.0631 2.573 2.573 2.578 2.497 2.603 7,156,542 2.5642 1.80%
2012-02-21 0 4.990 5.000 5.010 4.870 5.080 5,711,000 28,397,952 4.9725 2.527 2.532 2.537 2.466 2.573 11,276,836 2.5183 -0.20%
2012-02-20 0 5.000 4.990 5.000 4.980 5.220 5,408,600 27,622,551 5.1072 2.532 2.527 2.532 2.522 2.644 10,679,723 2.5864 -1.96%
2012-02-17 0 5.100 5.080 5.100 4.990 5.210 8,511,600 43,285,582 5.0855 2.583 2.573 2.583 2.527 2.639 16,806,850 2.5755 0.20%
2012-02-16 0 5.090 5.080 5.090 5.040 5.170 4,419,200 22,538,414 5.1001 2.578 2.573 2.578 2.552 2.618 8,726,072 2.5829 -0.78%
2012-02-15 0 5.130 5.110 5.130 5.000 5.240 5,601,100 28,937,312 5.1664 2.598 2.588 2.598 2.532 2.654 11,059,830 2.6164 2.40%
2012-02-14 0 5.010 5.000 5.010 4.960 5.290 8,057,505 40,897,397 5.0757 2.537 2.532 2.537 2.512 2.679 15,910,202 2.5705 -4.75%
2012-02-13 0 5.260 5.250 5.280 5.120 5.370 3,781,202 19,914,664 5.2668 2.664 2.659 2.674 2.593 2.720 7,466,293 2.6673 0.57%
2012-02-10 0 5.230 5.210 5.220 5.160 6.000 11,619,200 63,014,760 5.4233 2.649 2.639 2.644 2.613 3.039 22,943,060 2.7466 -2.79%
2012-02-09 0 5.380 5.380 5.390 5.060 5.500 10,169,002 54,567,245 5.3660 2.725 2.725 2.730 2.563 2.785 20,079,526 2.7176 4.47%
2012-02-08 0 5.150 5.140 5.150 4.890 5.180 7,034,000 35,590,346 5.0598 2.608 2.603 2.608 2.476 2.623 13,889,208 2.5624 5.75%
2012-02-07 0 4.870 4.860 4.870 4.820 4.970 2,238,657 10,931,586 4.8831 2.466 2.461 2.466 2.441 2.517 4,420,411 2.4730 -1.02%
2012-02-06 0 4.920 4.910 4.920 4.840 5.120 6,731,200 33,490,052 4.9753 2.492 2.487 2.492 2.451 2.593 13,291,305 2.5197 -1.99%
2012-02-03 0 5.020 5.000 5.020 4.610 5.050 9,633,000 47,214,782 4.9014 2.542 2.532 2.542 2.335 2.558 19,021,146 2.4822 6.81%
2012-02-02 0 4.700 4.700 4.710 4.590 4.730 5,550,200 25,785,852 4.6459 2.380 2.380 2.385 2.325 2.395 10,959,324 2.3529 3.30%
2012-02-01 0 4.550 4.540 4.550 4.480 4.640 2,541,400 11,603,004 4.5656 2.304 2.299 2.304 2.269 2.350 5,018,202 2.3122 2.25%
2012-01-31 0 4.450 4.440 4.450 4.410 4.650 2,001,600 8,933,854 4.4634 2.254 2.249 2.254 2.233 2.355 3,952,323 2.2604 -1.77%
2012-01-30 0 4.530 4.520 4.540 4.510 4.710 1,908,200 8,757,477 4.5894 2.294 2.289 2.299 2.284 2.385 3,767,897 2.3242 -4.03%
2012-01-27 0 4.720 4.700 4.720 4.630 4.780 2,854,800 13,439,512 4.7077 2.390 2.380 2.390 2.345 2.421 5,637,036 2.3841 -1.67%
2012-01-26 0 4.800 4.790 4.800 4.580 4.810 2,946,600 13,924,782 4.7257 2.431 2.426 2.431 2.319 2.436 5,818,303 2.3933 5.03%
2012-01-20 0 4.570 4.560 4.570 4.500 4.650 3,607,000 16,465,142 4.5648 2.314 2.309 2.314 2.279 2.355 7,122,316 2.3118 1.11%
2012-01-19 0 4.520 4.510 4.520 4.340 4.560 5,613,800 25,078,930 4.4674 2.289 2.284 2.289 2.198 2.309 11,084,907 2.2624 4.15%
2012-01-18 0 4.340 4.320 4.340 4.290 4.440 2,104,200 9,165,062 4.3556 2.198 2.188 2.198 2.173 2.249 4,154,915 2.2058 -0.23%
2012-01-17 0 4.350 4.350 4.360 4.200 4.370 3,597,000 15,448,260 4.2948 2.203 2.203 2.208 2.127 2.213 7,102,571 2.1750 4.57%
2012-01-16 0 4.160 4.150 4.170 4.150 4.460 1,828,412 7,768,551 4.2488 2.107 2.102 2.112 2.102 2.259 3,610,349 2.1517 -7.14%
2012-01-13 0 4.480 4.470 4.480 4.410 4.590 3,433,400 15,424,324 4.4924 2.269 2.264 2.269 2.233 2.325 6,779,529 2.2751 1.82%
2012-01-12 0 4.400 4.390 4.400 4.270 4.520 6,219,306 27,504,532 4.4224 2.228 2.223 2.228 2.162 2.289 12,280,528 2.2397 2.33%
2012-01-11 0 4.300 4.290 4.300 4.250 4.350 1,079,800 4,631,148 4.2889 2.178 2.173 2.178 2.152 2.203 2,132,153 2.1721 0.23%
2012-01-10 0 4.290 4.270 4.310 4.140 4.330 2,533,899 10,766,176 4.2489 2.173 2.162 2.183 2.097 2.193 5,003,391 2.1518 2.14%
2012-01-09 0 4.200 4.210 4.220 4.030 4.220 502,400 2,079,576 4.1393 2.127 2.132 2.137 2.041 2.137 992,030 2.0963 3.96%
2012-01-06 0 4.040 4.060 4.100 4.010 4.110 843,800 3,426,134 4.0604 2.046 2.056 2.076 2.031 2.081 1,666,152 2.0563 -1.46%
2012-01-05 0 4.100 4.100 4.130 4.090 4.240 483,200 1,991,704 4.1219 2.076 2.076 2.092 2.071 2.147 954,118 2.0875 -3.30%
2012-01-04 0 4.240 4.240 4.250 4.150 4.290 1,360,800 5,748,599 4.2244 2.147 2.147 2.152 2.102 2.173 2,687,011 2.1394 0.47%
2012-01-03 0 4.220 4.220 4.230 4.170 4.280 2,483,600 10,485,936 4.2221 2.137 2.137 2.142 2.112 2.168 4,904,071 2.1382 1.44%
2011-12-30 0 4.160 4.150 4.160 4.040 4.190 1,777,210 7,330,045 4.1245 2.107 2.102 2.107 2.046 2.122 3,509,246 2.0888 3.74%
2011-12-29 0 4.010 4.000 4.050 3.990 4.110 844,824 3,420,004 4.0482 2.031 2.026 2.051 2.021 2.081 1,668,174 2.0501 -2.91%
2011-12-28 0 4.130 4.110 4.130 3.980 4.130 706,000 2,869,706 4.0647 2.092 2.081 2.092 2.016 2.092 1,394,055 2.0585 1.72%
2011-12-23 0 4.060 4.050 4.070 3.990 4.070 1,020,200 4,103,610 4.0224 2.056 2.051 2.061 2.021 2.061 2,014,468 2.0371 2.27%
2011-12-22 0 3.970 3.940 3.950 3.910 4.100 1,055,800 4,188,014 3.9667 2.011 1.995 2.000 1.980 2.076 2,084,763 2.0089 -1.49%
2011-12-21 0 4.030 4.000 4.030 3.980 4.070 1,382,260 5,571,770 4.0309 2.041 2.026 2.041 2.016 2.061 2,729,385 2.0414 1.26%
2011-12-20 0 3.980 3.980 3.990 3.970 4.160 749,800 3,049,680 4.0673 2.016 2.016 2.021 2.011 2.107 1,480,541 2.0598 -2.69%
2011-12-19 0 4.090 4.090 4.110 4.010 4.290 942,400 3,853,710 4.0893 2.071 2.071 2.081 2.031 2.173 1,860,846 2.0709 -1.92%
2011-12-16 0 4.170 4.220 4.230 3.900 4.220 3,568,043 14,555,452 4.0794 2.112 2.137 2.142 1.975 2.137 7,045,393 2.0660 6.65%
2011-12-15 0 3.910 3.900 3.950 3.850 4.150 2,481,437 9,844,419 3.9672 1.980 1.975 2.000 1.950 2.102 4,899,800 2.0091 -4.63%
2011-12-14 0 4.100 4.100 4.120 4.060 4.250 825,535 3,426,189 4.1503 2.076 2.076 2.087 2.056 2.152 1,630,086 2.1018 -2.38%
2011-12-13 0 4.200 4.190 4.230 4.180 4.330 912,100 3,864,607 4.2370 2.127 2.122 2.142 2.117 2.193 1,801,016 2.1458 -3.23%
2011-12-12 0 4.340 4.310 4.350 4.310 4.420 902,200 3,925,510 4.3510 2.198 2.183 2.203 2.183 2.238 1,781,468 2.2035 0.46%
2011-12-09 0 4.320 4.320 4.340 4.300 4.390 808,000 3,513,454 4.3483 2.188 2.188 2.198 2.178 2.223 1,595,462 2.2022 -2.70%
2011-12-08 0 4.440 4.430 4.440 4.370 4.500 1,014,800 4,485,084 4.4197 2.249 2.244 2.249 2.213 2.279 2,003,806 2.2383 -1.33%
2011-12-07 0 4.500 4.490 4.500 4.430 4.570 1,537,600 6,898,232 4.4864 2.279 2.274 2.279 2.244 2.314 3,036,117 2.2721 1.81%
2011-12-06 0 4.420 4.420 4.430 4.400 4.600 1,135,000 5,077,466 4.4735 2.238 2.238 2.244 2.228 2.330 2,241,150 2.2656 -3.28%
2011-12-05 0 4.570 4.570 4.580 4.500 4.610 1,974,800 9,043,538 4.5795 2.314 2.314 2.319 2.279 2.335 3,899,404 2.3192 0.88%
2011-12-02 0 4.530 4.510 4.540 4.460 4.550 1,689,200 7,602,693 4.5008 2.294 2.284 2.299 2.259 2.304 3,335,464 2.2794 0.00%
2011-12-01 0 4.530 4.520 4.530 4.410 4.570 4,195,475 18,893,113 4.5032 2.294 2.289 2.294 2.233 2.314 8,284,308 2.2806 5.84%
2011-11-30 0 4.280 4.280 4.290 4.220 4.480 1,373,200 5,939,226 4.3251 2.168 2.168 2.173 2.137 2.269 2,711,496 2.1904 -4.46%
2011-11-29 0 4.480 4.460 4.480 4.380 4.530 1,594,200 7,111,360 4.4608 2.269 2.259 2.269 2.218 2.294 3,147,878 2.2591 1.36%
2011-11-28 0 4.420 4.410 4.420 4.290 4.420 1,113,510 4,864,549 4.3687 2.238 2.233 2.238 2.173 2.238 2,198,717 2.2124 4.00%
2011-11-25 0 4.250 4.250 4.260 4.190 4.490 1,491,800 6,468,637 4.3361 2.152 2.152 2.157 2.122 2.274 2,945,681 2.1960 -4.49%
2011-11-24 0 4.450 4.450 4.460 4.380 4.530 1,372,200 6,107,264 4.4507 2.254 2.254 2.259 2.218 2.294 2,709,521 2.2540 1.14%
2011-11-23 0 4.400 4.380 4.400 4.370 4.640 1,187,800 5,310,982 4.4713 2.228 2.218 2.228 2.213 2.350 2,345,408 2.2644 -4.56%
2011-11-22 0 4.610 4.580 4.620 4.380 4.620 2,146,800 9,632,094 4.4867 2.335 2.319 2.340 2.218 2.340 4,239,032 2.2722 3.83%
2011-11-21 0 4.440 4.440 4.450 4.410 4.620 2,163,000 9,671,388 4.4713 2.249 2.249 2.254 2.233 2.340 4,271,020 2.2644 -4.93%
2011-11-18 0 4.670 4.650 4.680 4.630 4.790 2,133,000 10,021,904 4.6985 2.365 2.355 2.370 2.345 2.426 4,211,783 2.3795 -3.51%
2011-11-17 0 4.840 4.830 4.840 4.760 4.900 2,279,800 10,975,118 4.8141 2.451 2.446 2.451 2.411 2.482 4,501,652 2.4380 -0.82%
2011-11-16 0 4.880 4.880 4.890 4.810 5.050 2,240,600 10,951,928 4.8879 2.471 2.471 2.476 2.436 2.558 4,424,248 2.4754 -3.37%
2011-11-15 0 5.050 5.030 5.060 4.910 5.170 2,249,000 11,387,238 5.0632 2.558 2.547 2.563 2.487 2.618 4,440,834 2.5642 0.20%
2011-11-14 0 5.040 5.040 5.050 4.880 5.070 3,862,600 19,304,994 4.9979 2.552 2.552 2.558 2.471 2.568 7,627,020 2.5311 4.78%
2011-11-11 0 4.810 4.800 4.810 4.800 5.280 3,480,400 17,112,152 4.9167 2.436 2.431 2.436 2.431 2.674 6,872,334 2.4900 -0.62%
2011-11-10 0 4.840 4.850 4.860 4.800 5.040 6,327,000 31,215,663 4.9337 2.451 2.456 2.461 2.431 2.552 12,493,179 2.4986 -7.28%
2011-11-09 0 5.220 5.200 5.260 5.190 5.520 5,865,400 31,021,634 5.2889 2.644 2.633 2.664 2.628 2.796 11,581,712 2.6785 -2.97%
2011-11-08 0 5.380 5.370 5.380 5.160 5.570 10,060,400 54,320,124 5.3994 2.725 2.720 2.725 2.613 2.821 19,865,082 2.7345 3.46%
2011-11-07 0 5.200 5.160 5.200 5.050 5.300 4,630,800 24,209,038 5.2278 2.633 2.613 2.633 2.558 2.684 9,143,893 2.6476 1.96%
2011-11-04 0 5.100 5.090 5.100 5.000 5.250 4,623,200 23,678,414 5.1217 2.583 2.578 2.583 2.532 2.659 9,128,886 2.5938 2.41%
2011-11-03 0 4.980 4.980 4.990 4.850 5.160 7,577,400 38,192,461 5.0403 2.522 2.522 2.527 2.456 2.613 14,962,196 2.5526 -0.60%
2011-11-02 0 5.010 5.010 5.020 4.610 5.020 8,189,800 39,075,164 4.7712 2.537 2.537 2.542 2.335 2.542 16,171,430 2.4163 2.24%
2011-11-01 0 4.900 4.880 4.890 4.820 5.000 5,182,800 25,423,658 4.9054 2.482 2.471 2.476 2.441 2.532 10,233,862 2.4843 -3.16%
2011-10-31 0 5.060 5.060 5.070 4.920 5.250 8,397,600 42,833,603 5.1007 2.563 2.563 2.568 2.492 2.659 16,581,748 2.5832 3.48%
2011-10-28 0 4.890 4.870 4.900 4.870 5.400 15,572,200 79,298,200 5.0923 2.476 2.466 2.482 2.466 2.735 30,748,582 2.5789 0.20%
2011-10-27 0 4.880 4.860 4.880 4.270 4.920 18,659,578 86,555,995 4.6387 2.471 2.461 2.471 2.162 2.492 36,844,862 2.3492 12.70%
2011-10-26 0 4.330 4.300 4.330 4.070 4.360 3,133,000 13,235,096 4.2244 2.193 2.178 2.193 2.061 2.208 6,186,365 2.1394 2.85%
2011-10-25 0 4.210 4.220 4.240 4.140 4.390 5,626,578 23,922,220 4.2516 2.132 2.137 2.147 2.097 2.223 11,110,138 2.1532 -2.09%
2011-10-24 0 4.300 4.290 4.300 4.070 4.380 8,615,800 36,616,985 4.2500 2.178 2.173 2.178 2.061 2.218 17,012,602 2.1523 6.44%
2011-10-21 0 4.040 4.040 4.050 3.820 4.090 2,121,200 8,446,644 3.9820 2.046 2.046 2.051 1.935 2.071 4,188,483 2.0166 3.59%
2011-10-20 0 3.900 3.900 3.920 3.840 4.090 2,667,535 10,411,391 3.9030 1.975 1.975 1.985 1.945 2.071 5,267,266 1.9766 -4.18%
2011-10-19 0 4.070 4.050 4.070 4.000 4.290 2,988,600 12,449,680 4.1657 2.061 2.051 2.061 2.026 2.173 5,901,235 2.1097 -1.21%
2011-10-18 0 4.120 4.110 4.120 4.070 4.300 4,068,401 17,045,772 4.1898 2.087 2.081 2.087 2.061 2.178 8,033,390 2.1219 -8.44%
2011-10-17 0 4.500 4.490 4.500 4.170 4.500 7,467,800 32,318,582 4.3277 2.279 2.274 2.279 2.112 2.279 14,745,782 2.1917 8.70%
2011-10-14 0 4.140 4.140 4.150 4.060 4.430 5,412,101 22,740,611 4.2018 2.097 2.097 2.102 2.056 2.244 10,686,636 2.1279 -6.76%
2011-10-13 0 4.440 4.400 4.450 4.090 4.450 8,920,000 38,305,846 4.2944 2.249 2.228 2.254 2.071 2.254 17,613,269 2.1748 10.72%
2011-10-12 0 4.010 4.010 4.020 3.690 4.140 6,211,400 24,666,836 3.9712 2.031 2.031 2.036 1.869 2.097 12,264,917 2.0112 8.09%
2011-10-11 0 3.710 3.700 3.720 3.590 3.790 4,407,400 16,258,440 3.6889 1.879 1.874 1.884 1.818 1.919 8,702,772 1.8682 6.30%
2011-10-10 0 3.490 3.480 3.490 3.330 3.520 3,006,400 10,339,754 3.4392 1.767 1.762 1.767 1.686 1.783 5,936,383 1.7418 2.65%
2011-10-07 0 3.400 3.410 3.420 3.320 3.470 5,622,600 19,187,730 3.4126 1.722 1.727 1.732 1.681 1.757 11,102,283 1.7283 2.72%
2011-10-06 0 3.310 3.290 3.300 3.260 3.500 3,661,800 12,259,372 3.3479 1.676 1.666 1.671 1.651 1.773 7,230,524 1.6955 -1.78%
2011-10-04 0 3.370 3.330 3.390 3.290 3.520 3,155,000 10,655,830 3.3774 1.707 1.686 1.717 1.666 1.783 6,229,805 1.7105 -4.53%
2011-10-03 0 3.530 3.520 3.540 3.520 3.760 1,924,200 6,845,910 3.5578 1.788 1.783 1.793 1.783 1.904 3,799,490 1.8018 -6.37%
2011-09-30 0 3.770 3.740 3.770 3.730 3.850 1,511,980 5,720,954 3.7837 1.909 1.894 1.909 1.889 1.950 2,985,528 1.9162 0.53%
2011-09-28 0 3.750 3.730 3.750 3.680 3.880 1,922,718 7,273,844 3.7831 1.899 1.889 1.899 1.864 1.965 3,796,564 1.9159 -0.79%
2011-09-27 0 3.780 3.760 3.780 3.660 3.800 1,408,400 5,243,850 3.7233 1.914 1.904 1.914 1.854 1.924 2,781,001 1.8856 5.00%
2011-09-26 0 3.600 3.550 3.600 3.520 3.810 2,806,200 10,137,768 3.6126 1.823 1.798 1.823 1.783 1.930 5,541,071 1.8296 -2.17%
2011-09-23 0 3.680 3.680 3.730 3.600 3.850 2,486,400 9,294,704 3.7382 1.864 1.864 1.889 1.823 1.950 4,909,600 1.8932 -2.90%
2011-09-22 0 3.790 3.760 3.800 3.750 3.950 3,314,600 12,707,844 3.8339 1.919 1.904 1.924 1.899 2.000 6,544,949 1.9416 -5.72%
2011-09-21 0 4.020 4.010 4.020 3.790 4.070 3,816,600 15,047,820 3.9427 2.036 2.031 2.036 1.919 2.061 7,536,189 1.9967 5.24%
2011-09-20 0 3.820 3.840 3.850 3.630 3.850 2,781,700 10,414,688 3.7440 1.935 1.945 1.950 1.838 1.950 5,492,694 1.8961 4.37%
2011-09-19 0 3.660 3.650 3.660 3.620 3.970 2,608,600 9,656,282 3.7017 1.854 1.848 1.854 1.833 2.011 5,150,894 1.8747 -5.67%
2011-09-16 0 3.880 3.870 3.930 3.810 3.950 2,637,400 10,280,133 3.8978 1.965 1.960 1.990 1.930 2.000 5,207,762 1.9740 2.92%
2011-09-15 0 3.770 3.770 3.790 3.730 3.920 1,807,200 6,889,466 3.8122 1.909 1.909 1.919 1.889 1.985 3,568,464 1.9307 -1.82%
2011-09-14 0 3.840 3.820 3.840 3.720 4.110 3,460,988 13,186,003 3.8099 1.945 1.935 1.945 1.884 2.081 6,834,004 1.9295 -3.76%
2011-09-12 0 3.990 3.990 4.000 3.980 4.150 2,809,600 11,257,060 4.0066 2.021 2.021 2.026 2.016 2.102 5,547,785 2.0291 -4.09%
2011-09-09 0 4.160 4.150 4.200 4.150 4.300 950,000 4,002,474 4.2131 2.107 2.102 2.127 2.102 2.178 1,875,853 2.1337 -2.80%
2011-09-08 0 4.280 4.260 4.280 4.250 4.400 1,583,347 6,804,157 4.2973 2.168 2.157 2.168 2.152 2.228 3,126,448 2.1763 -0.47%
2011-09-07 0 4.300 4.300 4.310 4.160 4.400 1,754,000 7,473,940 4.2611 2.178 2.178 2.183 2.107 2.228 3,463,416 2.1580 0.70%
2011-09-06 0 4.270 4.260 4.270 4.100 4.340 3,027,000 12,773,574 4.2199 2.162 2.157 2.162 2.076 2.198 5,977,059 2.1371 -2.06%
2011-09-05 0 4.360 4.330 4.360 4.330 4.520 4,623,000 20,317,870 4.3950 2.208 2.193 2.208 2.193 2.289 9,128,491 2.2258 -1.80%
2011-09-02 0 4.440 4.430 4.440 4.210 4.530 15,331,079 67,635,135 4.4116 2.249 2.244 2.249 2.132 2.294 30,272,469 2.2342 4.47%
2011-09-01 0 4.250 4.250 4.260 4.140 4.360 8,902,379 37,964,279 4.2645 2.152 2.152 2.157 2.097 2.208 17,578,475 2.1597 2.91%
2011-08-31 0 4.130 4.120 4.140 4.050 4.170 4,809,639 19,843,979 4.1259 2.092 2.087 2.097 2.051 2.112 9,497,025 2.0895 -0.24%
2011-08-30 0 4.140 4.130 4.140 4.010 4.150 6,247,021 25,576,221 4.0941 2.097 2.092 2.097 2.031 2.102 12,335,254 2.0734 3.76%
2011-08-29 0 3.990 3.990 4.000 3.970 4.540 12,810,557 52,410,364 4.0912 2.021 2.021 2.026 2.011 2.299 25,295,492 2.0719 -12.31%
2011-08-26 0 4.550 4.500 4.550 4.430 4.610 3,954,457 17,793,366 4.4996 2.304 2.279 2.304 2.244 2.335 7,808,399 2.2787 -1.52%
2011-08-25 0 4.620 4.610 4.620 4.510 4.690 3,199,400 14,714,526 4.5992 2.340 2.335 2.340 2.284 2.375 6,317,477 2.3292 3.12%
2011-08-24 0 4.480 4.480 4.510 4.460 4.630 3,292,900 14,929,103 4.5337 2.269 2.269 2.284 2.259 2.345 6,502,100 2.2960 -1.10%
2011-08-23 0 4.530 4.530 4.550 4.380 4.640 4,264,000 19,203,835 4.5037 2.294 2.294 2.304 2.218 2.350 8,419,617 2.2808 0.67%
2011-08-22 0 4.500 4.470 4.500 4.320 4.790 4,231,400 19,001,770 4.4907 2.279 2.264 2.279 2.188 2.426 8,355,245 2.2742 -2.60%
2011-08-19 0 4.620 4.590 4.700 4.530 4.760 4,752,600 22,221,188 4.6756 2.340 2.325 2.380 2.294 2.411 9,384,397 2.3679 -5.52%
2011-08-18 0 4.890 4.870 4.890 4.870 5.070 2,194,400 10,914,242 4.9737 2.476 2.466 2.476 2.466 2.568 4,333,022 2.5189 -0.61%
2011-08-17 0 4.920 4.920 4.930 4.910 5.150 3,859,200 19,351,164 5.0143 2.492 2.492 2.497 2.487 2.608 7,620,306 2.5394 0.20%
2011-08-16 0 4.910 4.910 4.920 4.810 5.170 9,052,400 45,638,210 5.0416 2.487 2.487 2.492 2.436 2.618 17,874,704 2.5532 -0.20%
2011-08-15 0 4.920 4.920 4.930 4.510 4.970 8,440,400 40,375,546 4.7836 2.492 2.492 2.497 2.284 2.517 16,666,260 2.4226 10.31%
2011-08-12 0 4.460 4.450 4.460 4.420 4.730 5,497,600 25,127,840 4.5707 2.259 2.254 2.259 2.238 2.395 10,855,461 2.3148 -0.45%
2011-08-11 0 4.480 4.450 4.480 4.200 4.550 8,532,637 37,633,029 4.4105 2.269 2.254 2.269 2.127 2.304 16,848,389 2.2336 3.46%
2011-08-10 0 4.330 4.310 4.320 4.240 4.630 9,343,555 41,156,546 4.4048 2.193 2.183 2.188 2.147 2.345 18,449,613 2.2308 -0.46%
2011-08-09 0 4.350 4.350 4.370 4.200 4.620 9,934,900 43,780,822 4.4068 2.203 2.203 2.213 2.127 2.340 19,617,272 2.2317 -8.42%
2011-08-08 0 4.750 4.740 4.750 4.550 4.800 6,443,250 30,043,812 4.6628 2.406 2.401 2.406 2.304 2.431 12,722,724 2.3614 -4.23%
2011-08-05 0 4.960 4.960 4.970 4.930 5.360 10,744,100 54,466,160 5.0694 2.512 2.512 2.517 2.497 2.714 21,215,104 2.5673 -9.32%
2011-08-04 0 5.470 5.480 5.490 5.450 5.700 3,287,400 18,173,000 5.5281 2.770 2.775 2.780 2.760 2.887 6,491,240 2.7996 -2.15%
2011-08-03 0 5.590 5.590 5.600 5.500 5.660 3,345,600 18,732,500 5.5991 2.831 2.831 2.836 2.785 2.866 6,606,161 2.8356 -2.78%
2011-08-02 0 5.750 5.750 5.780 5.740 5.940 3,851,400 22,257,598 5.7791 2.912 2.912 2.927 2.907 3.008 7,604,904 2.9267 -3.04%
2011-08-01 0 5.930 5.910 5.930 5.900 6.070 2,377,400 14,261,348 5.9987 3.003 2.993 3.003 2.988 3.074 4,694,371 3.0380 -0.17%
2011-07-29 0 5.940 5.930 5.940 5.880 6.200 4,531,400 27,063,308 5.9724 3.008 3.003 3.008 2.978 3.140 8,947,620 3.0246 -3.73%
2011-07-28 0 6.170 6.130 6.150 5.900 6.190 6,286,400 38,019,812 6.0479 3.125 3.104 3.115 2.988 3.135 12,413,011 3.0629 1.31%
2011-07-27 0 6.090 6.080 6.100 5.630 6.150 11,632,600 68,964,628 5.9286 3.084 3.079 3.089 2.851 3.115 22,969,520 3.0024 5.73%
2011-07-26 0 5.760 5.760 5.770 5.720 6.080 7,684,000 44,970,782 5.8525 2.917 2.917 2.922 2.897 3.079 15,172,686 2.9639 -3.68%
2011-07-25 0 5.980 5.980 5.990 5.950 6.260 9,604,600 57,841,866 6.0223 3.028 3.028 3.034 3.013 3.170 18,965,068 3.0499 -6.56%
2011-07-22 0 6.400 6.410 6.420 6.370 6.530 3,715,000 23,911,680 6.4365 3.241 3.246 3.251 3.226 3.307 7,335,571 3.2597 0.63%
2011-07-21 0 6.360 6.350 6.360 6.350 6.500 4,138,843 26,465,422 6.3944 3.221 3.216 3.221 3.216 3.292 8,172,484 3.2384 -1.55%
2011-07-20 0 6.460 6.450 6.460 6.370 6.700 4,978,600 32,313,514 6.4905 3.272 3.267 3.272 3.226 3.393 9,830,653 3.2870 -3.29%
2011-07-19 0 6.680 6.660 6.690 6.410 6.710 7,138,600 46,907,730 6.5710 3.383 3.373 3.388 3.246 3.398 14,095,749 3.3278 3.41%
2011-07-18 0 6.460 6.440 6.450 6.310 6.790 10,213,400 66,877,978 6.5481 3.272 3.261 3.267 3.196 3.439 20,167,193 3.3162 -5.56%
2011-07-15 0 6.840 6.840 6.850 6.750 7.340 17,527,000 122,612,997 6.9957 3.464 3.464 3.469 3.418 3.717 34,608,495 3.5429 -7.44%
2011-07-14 0 7.390 7.390 7.400 7.220 7.480 5,345,507 39,385,143 7.3679 3.743 3.743 3.748 3.656 3.788 10,555,141 3.7314 -0.54%
2011-07-13 0 7.430 7.430 7.440 7.420 7.560 2,653,600 19,843,546 7.4780 3.763 3.763 3.768 3.758 3.829 5,239,750 3.7871 -1.07%
2011-07-12 0 7.510 7.500 7.540 7.500 7.730 4,267,000 32,459,926 7.6072 3.803 3.798 3.819 3.798 3.915 8,425,540 3.8526 -2.72%
2011-07-11 0 7.720 7.760 7.780 7.600 7.890 6,467,800 49,760,330 7.6935 3.910 3.930 3.940 3.849 3.996 12,771,200 3.8963 -2.28%
2011-07-08 0 7.900 7.900 7.910 7.790 8.070 8,466,266 66,713,786 7.8800 4.001 4.001 4.006 3.945 4.087 16,717,334 3.9907 -1.74%
2011-07-07 0 8.040 8.040 8.050 8.030 8.270 3,505,600 28,435,085 8.1113 4.072 4.072 4.077 4.067 4.188 6,922,094 4.1079 -2.19%
2011-07-06 0 8.220 8.220 8.230 8.180 8.380 2,994,000 24,759,952 8.2699 4.163 4.163 4.168 4.143 4.244 5,911,898 4.1882 0.49%
2011-07-05 0 8.180 8.170 8.180 7.950 8.450 12,530,114 102,488,186 8.1793 4.143 4.138 4.143 4.026 4.279 24,741,735 4.1423 -0.24%
2011-07-04 0 8.200 8.190 8.200 8.190 8.530 5,747,000 47,616,370 8.2854 4.153 4.148 4.153 4.148 4.320 11,347,921 4.1960 -1.56%
2011-06-30 0 8.330 8.330 8.360 8.260 8.610 3,060,600 25,842,617 8.4436 4.219 4.219 4.234 4.183 4.360 6,043,405 4.2762 -2.00%
2011-06-29 0 8.500 8.440 8.540 8.330 8.550 2,556,955 21,599,887 8.4475 4.305 4.274 4.325 4.219 4.330 5,048,917 4.2781 1.80%
2011-06-28 0 8.350 8.350 8.360 8.300 8.580 2,589,557 21,663,113 8.3656 4.229 4.229 4.234 4.203 4.345 5,113,292 4.2366 -1.18%
2011-06-27 0 8.450 8.450 8.460 8.220 8.610 3,186,200 26,975,333 8.4663 4.279 4.279 4.284 4.163 4.360 6,291,412 4.2876 1.81%
2011-06-24 0 8.300 8.310 8.340 8.200 8.380 2,642,600 21,863,688 8.2736 4.203 4.208 4.224 4.153 4.244 5,218,030 4.1900 -0.48%
2011-06-23 0 8.340 8.320 8.330 8.040 8.440 1,949,600 16,170,357 8.2942 4.224 4.214 4.219 4.072 4.274 3,849,645 4.2005 1.96%
2011-06-22 0 8.180 8.170 8.200 8.030 8.330 2,069,200 16,956,998 8.1950 4.143 4.138 4.153 4.067 4.219 4,085,805 4.1502 2.00%
2011-06-21 0 8.020 8.010 8.020 7.980 8.250 3,625,600 29,210,204 8.0567 4.062 4.057 4.062 4.041 4.178 7,159,044 4.0802 -1.35%
2011-06-20 0 8.130 8.130 8.200 8.110 8.660 5,817,400 48,119,602 8.2717 4.117 4.117 4.153 4.107 4.386 11,486,932 4.1891 -4.80%
2011-06-17 0 8.540 8.540 8.660 8.450 8.700 4,945,983 42,365,078 8.5656 4.325 4.325 4.386 4.279 4.406 9,766,248 4.3379 0.95%
2011-06-16 0 8.460 8.450 8.460 8.450 8.720 5,920,000 50,696,656 8.5636 4.284 4.279 4.284 4.279 4.416 11,689,524 4.3369 -3.75%
2011-06-15 0 8.790 8.740 8.800 8.680 9.100 3,809,532 33,606,764 8.8218 4.452 4.426 4.457 4.396 4.609 7,522,232 4.4677 -0.90%
2011-06-14 0 8.870 8.860 8.880 8.800 9.190 5,987,000 53,535,377 8.9419 4.492 4.487 4.497 4.457 4.654 11,821,821 4.5285 -3.69%
2011-06-13 0 9.210 9.200 9.210 9.050 9.840 6,076,400 56,161,412 9.2425 4.664 4.659 4.664 4.583 4.983 11,998,349 4.6808 -6.59%
2011-06-10 0 9.860 9.780 9.880 9.690 9.900 1,266,600 12,340,378 9.7429 4.993 4.953 5.004 4.907 5.014 2,501,005 4.9342 -0.40%
2011-06-09 0 9.900 9.840 9.920 9.690 10.10 4,842,400 47,708,332 9.8522 5.014 4.983 5.024 4.907 5.115 9,561,715 4.9895 -1.59%
2011-06-08 0 10.06 10.08 10.10 10.04 10.46 6,162,256 62,399,579 10.126 5.095 5.105 5.115 5.085 5.297 12,167,878 5.1282 -3.82%
2011-06-07 0 10.46 10.44 10.50 10.32 10.60 2,947,456 30,761,381 10.437 5.297 5.287 5.318 5.226 5.368 5,819,993 5.2855 -2.06%
2011-06-03 0 10.68 10.66 10.70 10.62 10.90 2,236,591 23,893,216 10.683 5.409 5.399 5.419 5.378 5.520 4,416,332 5.4102 -2.20%
2011-06-02 0 10.92 10.88 10.90 10.58 10.98 2,771,000 29,755,172 10.738 5.530 5.510 5.520 5.358 5.561 5,471,566 5.4381 0.37%
2011-06-01 0 10.88 10.86 10.88 10.70 11.06 6,318,600 69,123,344 10.940 5.510 5.500 5.510 5.419 5.601 12,476,592 5.5402 1.30%
2011-05-31 0 10.74 10.74 10.76 10.30 10.80 6,189,453 65,585,585 10.596 5.439 5.439 5.449 5.216 5.470 12,221,581 5.3664 6.13%
2011-05-30 0 10.12 10.10 10.12 10.00 10.36 3,554,000 36,090,656 10.155 5.125 5.115 5.125 5.064 5.247 7,017,664 5.1428 -1.94%
2011-05-27 0 10.32 10.32 10.34 10.26 10.44 965,800 9,995,144 10.349 5.226 5.226 5.237 5.196 5.287 1,907,051 5.2412 -0.77%
2011-05-26 0 10.40 10.32 10.42 10.26 10.58 1,850,800 19,152,868 10.348 5.267 5.226 5.277 5.196 5.358 3,654,556 5.2408 -1.89%
2011-05-25 0 10.60 10.58 10.60 10.38 10.70 1,691,756 17,793,908 10.518 5.368 5.358 5.368 5.257 5.419 3,340,511 5.3267 -0.75%
2011-05-24 0 10.68 10.68 10.70 10.38 10.70 1,206,139 12,795,547 10.609 5.409 5.409 5.419 5.257 5.419 2,381,620 5.3726 2.30%
2011-05-23 0 10.44 10.46 10.48 10.36 10.80 2,352,800 24,614,712 10.462 5.287 5.297 5.307 5.247 5.470 4,645,796 5.2983 -1.98%
2011-05-20 0 11.06 11.04 11.08 10.98 11.28 2,187,800 24,197,884 11.060 5.394 5.384 5.404 5.355 5.501 4,486,017 5.3941 -0.90%
2011-05-19 0 11.16 11.14 11.16 11.06 11.40 3,217,850 36,001,520 11.188 5.443 5.433 5.443 5.394 5.560 6,598,103 5.4563 -0.71%
2011-05-18 0 11.24 11.22 11.24 10.66 11.32 6,444,200 71,824,050 11.146 5.482 5.472 5.482 5.199 5.521 13,213,636 5.4356 5.24%
2011-05-17 0 10.68 10.66 10.68 10.58 10.78 2,148,865 22,933,124 10.672 5.209 5.199 5.209 5.160 5.257 4,406,182 5.2048 -0.37%
2011-05-16 0 10.72 10.72 10.74 10.66 10.86 1,221,540 13,109,498 10.732 5.228 5.228 5.238 5.199 5.296 2,504,731 5.2339 -1.29%
2011-05-13 0 10.86 10.84 10.86 10.72 10.98 3,231,400 35,147,655 10.877 5.296 5.287 5.296 5.228 5.355 6,625,887 5.3046 -0.37%
2011-05-12 0 10.90 10.88 10.92 10.74 10.98 2,115,600 23,028,340 10.885 5.316 5.306 5.326 5.238 5.355 4,337,973 5.3085 -0.37%
2011-05-11 0 10.94 10.92 10.94 10.78 11.02 3,234,400 35,281,980 10.908 5.335 5.326 5.335 5.257 5.374 6,632,039 5.3199 1.30%
2011-05-09 0 10.80 10.80 10.82 10.58 11.08 6,286,000 67,461,024 10.732 5.267 5.267 5.277 5.160 5.404 12,889,251 5.2339 -0.92%
2011-05-06 0 10.90 10.90 10.92 10.66 11.08 5,771,600 62,717,045 10.867 5.316 5.316 5.326 5.199 5.404 11,834,490 5.2995 -1.45%
2011-05-05 0 11.06 11.04 11.06 10.50 11.28 11,037,600 121,145,073 10.976 5.394 5.384 5.394 5.121 5.501 22,632,262 5.3528 4.93%
2011-05-04 0 10.54 10.50 10.54 10.34 10.66 6,583,600 68,952,690 10.473 5.140 5.121 5.140 5.043 5.199 13,499,471 5.1078 0.19%
2011-05-03 0 10.52 10.48 10.52 10.30 10.78 15,557,553 163,903,041 10.535 5.131 5.111 5.131 5.023 5.257 31,900,288 5.1380 -2.05%
2011-04-29 0 10.74 10.74 10.76 10.56 11.10 12,689,400 136,706,556 10.773 5.238 5.238 5.248 5.150 5.413 26,019,228 5.2541 -3.59%
2011-04-28 0 11.14 11.14 11.16 11.12 11.50 6,161,400 69,398,390 11.263 5.433 5.433 5.443 5.423 5.608 12,633,763 5.4931 -2.96%
2011-04-27 0 11.48 11.42 11.46 11.26 11.72 9,913,600 113,164,728 11.415 5.599 5.569 5.589 5.491 5.716 20,327,535 5.5671 -0.35%
2011-04-26 0 11.52 11.52 11.54 11.50 11.80 5,418,598 62,845,896 11.598 5.618 5.618 5.628 5.608 5.755 11,110,670 5.6564 -2.04%
2011-04-21 0 11.76 11.76 11.78 11.48 12.24 20,525,800 240,283,710 11.706 5.735 5.735 5.745 5.599 5.969 42,087,527 5.7091 -3.92%
2011-04-20 0 12.24 12.24 12.26 12.14 13.06 35,414,586 439,012,741 12.396 5.969 5.969 5.979 5.921 6.369 72,616,530 6.0456 -11.82%
2011-04-19 0 13.88 13.86 13.92 13.82 14.14 6,171,701 85,673,972 13.882 6.769 6.759 6.789 6.740 6.896 12,654,885 6.7700 -1.56%
2011-04-18 0 14.10 14.10 14.12 14.02 14.50 7,975,275 113,896,364 14.281 6.876 6.876 6.886 6.837 7.072 16,353,058 6.9648 -0.28%
2011-04-15 0 14.14 14.06 14.16 13.90 14.16 5,212,950 73,217,209 14.045 6.896 6.857 6.906 6.779 6.906 10,688,995 6.8498 1.87%
2011-04-14 0 13.88 13.86 13.88 13.80 14.16 3,755,300 52,232,460 13.909 6.769 6.759 6.769 6.730 6.906 7,700,128 6.7833 -1.42%
2011-04-13 0 14.08 14.06 14.08 13.70 14.18 5,968,600 83,604,636 14.007 6.867 6.857 6.867 6.681 6.915 12,238,432 6.8313 2.18%
2011-04-12 0 13.78 13.78 13.80 13.42 13.82 9,840,085 134,642,329 13.683 6.720 6.720 6.730 6.545 6.740 20,176,794 6.6731 3.77%
2011-04-11 0 13.28 13.26 13.28 13.24 13.58 4,453,400 59,438,448 13.347 6.477 6.467 6.477 6.457 6.623 9,131,561 6.5091 -2.06%
2011-04-08 0 13.56 13.54 13.56 13.38 13.66 9,095,188 123,086,887 13.533 6.613 6.603 6.613 6.525 6.662 18,649,406 6.6000 0.89%
2011-04-07 0 13.44 13.42 13.44 13.38 14.20 15,047,400 203,356,136 13.514 6.555 6.545 6.555 6.525 6.925 30,854,235 6.5909 -5.35%
2011-04-06 0 14.20 14.14 14.20 14.04 14.48 7,130,800 100,838,809 14.141 6.925 6.896 6.925 6.847 7.062 14,621,488 6.8966 -1.39%
2011-04-04 0 14.40 14.38 14.40 14.30 14.68 3,269,400 47,135,492 14.417 7.023 7.013 7.023 6.974 7.159 6,703,805 7.0312 -1.10%
2011-04-01 0 14.56 14.50 14.52 14.02 14.56 5,928,186 84,910,444 14.323 7.101 7.072 7.081 6.837 7.101 12,155,565 6.9853 1.53%
2011-03-31 0 14.34 14.26 14.32 14.14 14.76 10,124,600 145,917,456 14.412 6.994 6.955 6.984 6.896 7.198 20,760,184 7.0287 1.99%
2011-03-30 0 14.06 14.00 14.06 13.84 14.08 4,468,800 62,339,880 13.950 6.857 6.828 6.857 6.750 6.867 9,163,138 6.8033 1.59%
2011-03-29 0 13.84 13.86 13.94 13.82 14.14 7,536,600 105,191,402 13.957 6.750 6.759 6.798 6.740 6.896 15,453,569 6.8069 0.44%
2011-03-28 0 13.78 13.78 13.82 13.72 14.10 5,788,400 80,530,718 13.912 6.720 6.720 6.740 6.691 6.876 11,868,938 6.7850 0.58%
2011-03-25 0 13.70 13.70 13.76 13.68 13.88 2,670,942 36,824,901 13.787 6.681 6.681 6.711 6.672 6.769 5,476,685 6.7239 -0.15%
2011-03-24 0 13.72 13.70 13.72 13.66 14.12 7,741,623 107,064,781 13.830 6.691 6.681 6.691 6.662 6.886 15,873,962 6.7447 0.15%
2011-03-23 0 13.70 13.70 13.72 13.44 13.86 7,213,000 98,739,244 13.689 6.681 6.681 6.691 6.555 6.759 14,790,037 6.6761 0.88%
2011-03-22 0 13.58 13.58 13.60 13.54 14.48 12,833,700 176,635,015 13.763 6.623 6.623 6.633 6.603 7.062 26,315,111 6.7123 -5.30%
2011-03-21 0 14.34 14.32 14.34 14.24 15.28 11,761,000 172,448,384 14.663 6.994 6.984 6.994 6.945 7.452 24,115,572 7.1509 -4.40%
2011-03-18 0 15.00 14.98 15.00 14.64 15.02 13,885,800 207,412,194 14.937 7.315 7.306 7.315 7.140 7.325 28,472,410 7.2847 2.74%
2011-03-17 0 14.60 14.58 14.60 14.20 15.20 23,704,170 351,455,615 14.827 7.120 7.111 7.120 6.925 7.413 48,604,678 7.2309 3.40%
2011-03-16 0 14.12 14.10 14.12 13.42 14.36 8,766,800 121,833,008 13.897 6.886 6.876 6.886 6.545 7.003 17,976,056 6.7775 -0.14%
2011-03-15 0 14.14 14.12 14.14 12.72 14.28 21,404,600 291,115,450 13.601 6.896 6.886 6.896 6.203 6.964 43,889,480 6.6329 9.44%
2011-03-14 0 12.92 12.90 12.92 12.60 12.98 2,481,000 31,827,920 12.829 6.301 6.291 6.301 6.145 6.330 5,087,215 6.2565 1.89%
2011-03-11 0 12.68 12.66 12.68 12.60 13.00 4,910,064 62,467,179 12.722 6.184 6.174 6.184 6.145 6.340 10,067,937 6.2046 -3.06%
2011-03-10 0 13.08 13.06 13.08 13.04 13.40 2,423,400 32,068,564 13.233 6.379 6.369 6.379 6.360 6.535 4,969,108 6.4536 -2.39%
2011-03-09 0 13.40 13.40 13.42 13.18 13.42 3,871,600 51,563,832 13.319 6.535 6.535 6.545 6.428 6.545 7,938,598 6.4953 0.75%
2011-03-08 0 13.30 13.28 13.34 13.18 13.40 1,478,400 19,622,352 13.273 6.486 6.477 6.506 6.428 6.535 3,031,414 6.4730 0.15%
2011-03-07 0 13.28 13.24 13.26 13.06 13.50 5,188,400 69,069,824 13.312 6.477 6.457 6.467 6.369 6.584 10,638,656 6.4923 -0.15%
2011-03-04 0 13.30 13.32 13.34 12.86 13.36 6,260,000 81,661,544 13.045 6.486 6.496 6.506 6.272 6.516 12,835,939 6.3619 4.07%
2011-03-03 0 12.78 12.78 12.84 12.76 13.04 3,346,200 43,205,524 12.912 6.233 6.233 6.262 6.223 6.360 6,861,281 6.2970 0.00%
2011-03-02 0 12.78 12.74 12.78 12.60 13.10 15,317,661 195,069,213 12.735 6.233 6.213 6.233 6.145 6.389 31,408,397 6.2107 -4.05%
2011-03-01 0 13.32 13.32 13.34 12.56 13.50 14,355,757 189,324,525 13.188 6.496 6.496 6.506 6.125 6.584 29,436,042 6.4317 6.22%
2011-02-28 0 12.54 12.54 12.56 12.10 12.62 7,295,000 90,509,000 12.407 6.116 6.116 6.125 5.901 6.155 14,958,175 6.0508 2.79%
2011-02-25 0 12.20 12.18 12.20 12.16 12.74 6,806,300 84,581,122 12.427 5.950 5.940 5.950 5.930 6.213 13,956,111 6.0605 -2.87%
2011-02-24 0 12.56 12.54 12.56 12.50 12.90 3,651,600 46,446,044 12.719 6.125 6.116 6.125 6.096 6.291 7,487,495 6.2031 0.00%
2011-02-23 0 12.56 12.56 12.60 12.56 12.82 5,484,176 69,307,589 12.638 6.125 6.125 6.145 6.125 6.252 11,245,136 6.1633 -1.87%
2011-02-22 0 12.80 12.80 12.82 12.78 13.26 2,771,047 35,888,127 12.951 6.242 6.242 6.252 6.233 6.467 5,681,947 6.3162 -2.14%
2011-02-21 0 13.08 13.04 13.10 12.90 13.24 7,324,400 95,445,438 13.031 6.379 6.360 6.389 6.291 6.457 15,018,459 6.3552 -0.46%
2011-02-18 0 13.14 13.14 13.16 13.02 13.40 5,145,700 67,780,524 13.172 6.408 6.408 6.418 6.350 6.535 10,551,101 6.4240 -1.65%
2011-02-17 0 13.36 13.36 13.38 13.30 13.68 3,018,600 40,803,256 13.517 6.516 6.516 6.525 6.486 6.672 6,189,547 6.5923 -1.18%
2011-02-16 0 13.52 13.48 13.50 13.46 13.94 4,646,000 62,955,720 13.551 6.594 6.574 6.584 6.564 6.798 9,526,481 6.6085 -3.01%
2011-02-15 0 13.94 13.92 13.98 13.92 14.36 1,126,800 15,854,498 14.070 6.798 6.789 6.818 6.789 7.003 2,310,469 6.8620 -2.52%
2011-02-14 0 14.30 14.24 14.30 13.42 14.38 4,141,600 57,223,143 13.817 6.974 6.945 6.974 6.545 7.013 8,492,225 6.7383 6.88%
2011-02-11 0 13.38 13.34 13.36 13.22 13.72 4,322,000 57,992,776 13.418 6.525 6.506 6.516 6.447 6.691 8,862,129 6.5439 -2.05%
2011-02-10 0 13.66 13.66 13.70 13.56 14.26 9,128,400 125,672,404 13.767 6.662 6.662 6.681 6.613 6.955 18,717,506 6.7142 -4.34%
2011-02-09 0 14.28 14.28 14.30 14.26 14.64 3,370,800 48,728,356 14.456 6.964 6.964 6.974 6.955 7.140 6,911,723 7.0501 -1.24%
2011-02-08 0 14.46 14.50 14.52 14.40 15.02 3,810,600 55,847,592 14.656 7.052 7.072 7.081 7.023 7.325 7,813,519 7.1476 -3.08%
2011-02-07 0 14.92 14.90 14.94 14.90 15.58 2,801,600 42,156,552 15.047 7.276 7.267 7.286 7.267 7.598 5,744,595 7.3385 -3.87%
2011-02-02 0 15.52 15.52 15.58 15.38 15.64 468,600 7,255,640 15.484 7.569 7.569 7.598 7.501 7.628 960,850 7.5513 -0.77%
2011-02-01 0 15.64 15.58 15.64 15.30 15.80 1,534,200 23,941,708 15.605 7.628 7.598 7.628 7.462 7.706 3,145,830 7.6106 2.89%
2011-01-31 0 15.20 15.18 15.24 15.02 15.24 862,400 13,050,789 15.133 7.413 7.403 7.432 7.325 7.432 1,768,325 7.3803 -0.26%
2011-01-28 0 15.24 15.12 15.26 15.00 15.26 997,200 15,068,864 15.111 7.432 7.374 7.442 7.315 7.442 2,044,728 7.3696 0.26%
2011-01-27 0 15.20 15.10 15.20 15.00 15.24 1,505,200 22,781,380 15.135 7.413 7.364 7.413 7.315 7.432 3,086,367 7.3813 0.53%
2011-01-26 0 15.12 15.10 15.14 14.94 15.30 1,033,400 15,566,576 15.064 7.374 7.364 7.384 7.286 7.462 2,118,955 7.3463 -1.31%
2011-01-25 0 15.32 15.26 15.30 15.00 15.38 1,224,600 18,606,892 15.194 7.471 7.442 7.462 7.315 7.501 2,511,005 7.4101 2.27%
2011-01-24 0 14.98 14.96 14.98 14.90 15.14 1,128,800 16,934,864 15.003 7.306 7.296 7.306 7.267 7.384 2,314,570 7.3166 -0.27%
2011-01-21 0 15.02 15.00 15.02 14.94 15.46 4,889,400 74,099,001 15.155 7.325 7.315 7.325 7.286 7.540 10,025,566 7.3910 -2.59%
2011-01-20 0 15.42 15.40 15.42 15.00 15.62 1,639,100 25,362,736 15.474 7.520 7.510 7.520 7.315 7.618 3,360,925 7.5464 -1.41%
2011-01-19 0 15.64 15.64 15.66 15.64 15.94 1,327,200 20,966,404 15.798 7.628 7.628 7.637 7.628 7.774 2,721,383 7.7043 -1.14%
2011-01-18 0 15.82 15.80 15.84 15.56 15.84 1,406,000 22,161,268 15.762 7.715 7.706 7.725 7.589 7.725 2,882,960 7.6870 1.28%
2011-01-17 0 15.62 15.62 15.64 15.54 15.86 766,800 11,993,580 15.641 7.618 7.618 7.628 7.579 7.735 1,572,300 7.6280 -1.14%
2011-01-14 0 15.80 15.78 15.82 15.46 15.88 3,120,800 48,988,344 15.697 7.706 7.696 7.715 7.540 7.745 6,399,105 7.6555 2.46%
2011-01-13 0 15.42 15.46 15.48 15.40 16.24 6,470,400 101,838,900 15.739 7.520 7.540 7.549 7.510 7.920 13,267,358 7.6759 -3.75%
2011-01-12 0 16.02 16.00 16.02 15.98 16.26 3,998,000 64,226,584 16.065 7.813 7.803 7.813 7.793 7.930 8,197,777 7.8346 0.00%
2011-01-11 0 16.02 16.02 16.04 15.92 16.40 2,477,500 39,850,078 16.085 7.813 7.813 7.823 7.764 7.998 5,080,038 7.8444 -1.48%
2011-01-10 0 16.26 16.26 16.32 16.20 16.76 2,686,400 43,948,414 16.360 7.930 7.930 7.959 7.901 8.174 5,508,381 7.9785 -2.05%
2011-01-07 0 16.60 16.58 16.60 16.56 17.08 1,765,500 29,482,632 16.699 8.096 8.086 8.096 8.076 8.330 3,620,104 8.1441 -2.12%
2011-01-06 0 16.96 16.96 16.98 16.86 17.16 7,351,764 124,785,919 16.974 8.271 8.271 8.281 8.223 8.369 15,074,568 8.2779 0.71%
2011-01-05 0 16.84 16.80 16.84 16.46 16.96 3,802,400 63,839,064 16.789 8.213 8.193 8.213 8.027 8.271 7,796,705 8.1880 1.94%
2011-01-04 0 16.52 16.52 16.54 16.36 16.56 1,972,505 32,484,814 16.469 8.057 8.057 8.066 7.979 8.076 4,044,561 8.0317 1.35%
2011-01-03 0 16.30 16.28 16.30 16.12 16.32 1,652,400 26,789,356 16.212 7.949 7.940 7.949 7.862 7.959 3,388,196 7.9067 1.24%
2010-12-31 0 16.10 15.94 16.36 15.72 16.38 3,245,800 51,777,072 15.952 7.852 7.774 7.979 7.667 7.988 6,655,414 7.7797 1.26%
2010-12-30 0 15.90 15.86 15.88 15.34 15.98 3,126,200 49,099,584 15.706 7.754 7.735 7.745 7.481 7.793 6,410,178 7.6596 3.11%
2010-12-29 0 15.42 15.42 15.44 15.36 15.66 1,643,100 25,422,494 15.472 7.520 7.520 7.530 7.491 7.637 3,369,126 7.5457 -0.26%
2010-12-28 0 15.46 15.42 15.46 15.36 15.72 3,347,000 51,968,512 15.527 7.540 7.520 7.540 7.491 7.667 6,862,922 7.5724 -1.02%
2010-12-24 0 15.62 15.62 15.64 15.50 15.80 1,320,200 20,660,784 15.650 7.618 7.618 7.628 7.559 7.706 2,707,030 7.6323 0.26%
2010-12-23 0 15.58 15.58 15.60 15.58 15.90 4,195,000 65,745,436 15.672 7.598 7.598 7.608 7.598 7.754 8,601,720 7.6433 -2.01%
2010-12-22 0 15.90 15.84 15.92 15.72 16.46 5,521,757 87,756,361 15.893 7.754 7.725 7.764 7.667 8.027 11,322,194 7.7508 -2.45%
2010-12-21 0 16.30 16.30 16.32 15.94 16.38 3,721,500 60,463,402 16.247 7.949 7.949 7.959 7.774 7.988 7,630,822 7.9236 1.75%
2010-12-20 0 16.02 15.98 16.00 15.58 16.38 3,301,400 52,639,900 15.945 7.813 7.793 7.803 7.598 7.988 6,769,420 7.7761 -1.72%
2010-12-17 0 16.30 16.28 16.34 15.98 16.34 2,181,800 35,257,272 16.160 7.949 7.940 7.969 7.793 7.969 4,473,714 7.8810 1.62%
2010-12-16 0 16.04 16.02 16.14 15.92 16.20 2,660,000 42,744,384 16.069 7.823 7.813 7.871 7.764 7.901 5,454,249 7.8369 0.25%
2010-12-15 0 16.00 15.96 16.00 15.88 16.60 7,107,573 115,248,117 16.215 7.803 7.784 7.803 7.745 8.096 14,573,862 7.9079 -0.25%
2010-12-14 0 16.04 16.02 16.04 15.80 16.44 12,215,972 195,006,630 15.963 7.823 7.813 7.823 7.706 8.018 25,048,478 7.7852 -2.79%
2010-12-13 0 16.50 16.52 16.54 16.28 17.46 10,535,600 175,280,978 16.637 8.047 8.057 8.066 7.940 8.515 21,602,927 8.1138 -4.40%
2010-12-10 0 17.26 17.24 17.26 17.08 17.60 4,397,400 75,724,924 17.220 8.418 8.408 8.418 8.330 8.583 9,016,735 8.3983 -0.80%
2010-12-09 0 17.40 17.42 17.46 17.38 18.30 5,192,700 91,847,644 17.688 8.486 8.496 8.515 8.476 8.925 10,647,473 8.6262 -3.65%
2010-12-08 0 18.06 18.06 18.08 18.06 18.52 4,315,800 78,906,260 18.283 8.808 8.808 8.817 8.808 9.032 8,849,416 8.9165 -1.53%
2010-12-07 0 18.34 18.26 18.32 17.52 18.40 11,824,000 213,260,448 18.036 8.944 8.905 8.935 8.544 8.974 24,244,752 8.7961 7.63%
2010-12-06 0 17.04 17.02 17.04 17.00 17.86 7,713,410 132,956,078 17.237 8.310 8.301 8.310 8.291 8.710 15,816,112 8.4064 -2.96%
2010-12-03 0 17.56 17.54 17.56 17.52 18.18 9,502,755 169,021,329 17.787 8.564 8.554 8.564 8.544 8.866 19,485,110 8.6744 -2.55%
2010-12-02 0 18.02 18.02 18.04 17.82 18.38 7,979,000 144,036,884 18.052 8.788 8.788 8.798 8.691 8.964 16,360,696 8.8038 -0.44%
2010-12-01 0 18.10 18.10 18.12 18.02 18.58 9,464,710 172,530,950 18.229 8.827 8.827 8.837 8.788 9.061 19,407,099 8.8901 -1.63%
2010-11-30 0 18.40 18.38 18.40 18.38 19.18 7,789,200 145,928,004 18.735 8.974 8.964 8.974 8.964 9.354 15,971,517 9.1368 -3.77%
2010-11-29 0 19.12 19.10 19.12 18.84 19.38 3,270,800 62,232,460 19.027 9.325 9.315 9.325 9.188 9.451 6,706,676 9.2792 -1.14%
2010-11-26 0 19.34 19.32 19.34 19.00 19.48 6,620,000 127,938,236 19.326 9.432 9.422 9.432 9.266 9.500 13,574,108 9.4252 1.58%
2010-11-25 0 19.04 19.00 19.04 18.54 19.26 6,443,800 122,267,640 18.975 9.286 9.266 9.286 9.042 9.393 13,212,816 9.2537 3.70%
2010-11-24 0 18.36 18.34 18.36 18.04 18.54 3,663,000 67,142,042 18.330 8.954 8.944 8.954 8.798 9.042 7,510,870 8.9393 0.66%
2010-11-23 0 18.24 18.22 18.28 18.22 18.58 2,759,000 50,602,556 18.341 8.896 8.886 8.915 8.886 9.061 5,657,245 8.9447 -1.08%
2010-11-22 0 18.44 18.44 18.46 18.40 18.78 2,032,200 37,744,648 18.573 8.993 8.993 9.003 8.974 9.159 4,166,964 9.0581 0.33%
2010-11-19 0 18.38 18.38 18.40 18.24 18.64 3,391,400 62,601,940 18.459 8.964 8.964 8.974 8.896 9.091 6,953,962 9.0023 -0.43%
2010-11-18 0 18.46 18.46 18.50 18.40 18.68 3,674,000 68,024,700 18.515 9.003 9.003 9.022 8.974 9.110 7,533,425 9.0297 0.44%
2010-11-17 0 18.38 18.36 18.38 18.32 18.92 6,731,400 125,285,392 18.612 8.964 8.954 8.964 8.935 9.227 13,802,531 9.0770 -1.61%
2010-11-16 0 18.68 18.64 18.68 18.60 19.18 8,183,400 154,500,648 18.880 9.110 9.091 9.110 9.071 9.354 16,779,812 9.2075 -1.27%
2010-11-15 0 18.92 18.92 18.94 18.76 19.20 6,452,200 121,869,988 18.888 9.227 9.227 9.237 9.149 9.364 13,230,040 9.2116 0.21%
2010-11-12 0 18.88 18.86 18.88 18.74 20.10 22,214,000 426,127,072 19.183 9.208 9.198 9.208 9.139 9.803 45,549,130 9.3553 -6.30%
2010-11-11 0 20.15 20.15 20.20 19.78 20.70 11,238,600 227,922,124 20.280 9.827 9.827 9.851 9.647 10.10 23,044,407 9.8906 0.85%
2010-11-10 0 19.98 19.96 20.00 19.30 20.00 8,378,400 164,754,048 19.664 9.744 9.734 9.754 9.412 9.754 17,179,654 9.5901 4.06%
2010-11-09 0 19.20 19.18 19.26 19.14 19.44 6,601,754 127,353,042 19.291 9.364 9.354 9.393 9.334 9.481 13,536,695 9.4080 0.31%
2010-11-08 0 19.14 19.14 19.16 19.04 19.80 14,504,370 281,246,716 19.391 9.334 9.334 9.344 9.286 9.656 29,740,769 9.4566 -0.62%
2010-11-05 0 19.26 19.26 19.28 19.26 20.00 13,246,200 257,555,060 19.444 9.393 9.393 9.403 9.393 9.754 27,160,929 9.4826 -2.73%
2010-11-04 0 19.80 19.78 19.80 19.74 20.45 6,440,020 128,620,920 19.972 9.656 9.647 9.656 9.627 9.973 13,205,065 9.7403 -1.25%
2010-11-03 0 20.05 20.00 20.05 19.96 20.55 4,538,800 91,659,658 20.195 9.778 9.754 9.778 9.734 10.02 9,306,671 9.8488 -1.47%
2010-11-02 0 20.35 20.30 20.35 20.20 20.70 4,108,800 84,021,618 20.449 9.925 9.900 9.925 9.851 10.10 8,424,969 9.9729 0.00%
2010-11-01 0 20.35 20.25 20.35 20.00 20.50 7,287,600 147,054,955 20.179 9.925 9.876 9.925 9.754 9.998 14,943,002 9.8411 1.50%
2010-10-29 0 20.05 20.05 20.10 19.92 20.65 8,138,800 164,105,889 20.163 9.778 9.778 9.803 9.715 10.07 16,688,361 9.8336 -2.43%
2010-10-28 0 20.55 20.55 20.60 20.50 21.20 7,568,468 157,264,146 20.779 10.02 10.02 10.05 9.998 10.34 15,518,913 10.134 -1.20%
2010-10-27 0 20.80 20.80 20.85 20.70 21.80 13,447,126 283,933,196 21.115 10.14 10.14 10.17 10.10 10.63 27,572,922 10.298 -2.35%
2010-10-26 0 21.30 21.30 21.35 20.65 21.60 17,512,400 371,782,380 21.230 10.39 10.39 10.41 10.07 10.53 35,908,643 10.354 2.65%
2010-10-25 0 20.75 20.75 20.80 20.45 21.25 7,802,600 161,638,190 20.716 10.12 10.12 10.14 9.973 10.36 15,998,994 10.103 -0.48%
2010-10-22 0 20.85 20.80 20.90 20.30 21.45 13,193,000 275,643,190 20.893 10.17 10.14 10.19 9.900 10.46 27,051,845 10.189 2.71%
2010-10-21 0 20.30 20.25 20.30 19.82 20.70 7,534,200 151,777,398 20.145 9.900 9.876 9.900 9.666 10.10 15,448,648 9.8246 -0.49%
2010-10-20 0 20.40 20.35 20.45 19.76 20.60 7,705,760 155,564,894 20.188 9.949 9.925 9.973 9.637 10.05 15,800,426 9.8456 0.99%
2010-10-19 0 20.20 20.15 20.20 20.10 20.60 10,266,858 208,473,291 20.306 9.851 9.827 9.851 9.803 10.05 21,051,879 9.9028 0.50%
2010-10-18 0 20.10 20.10 20.15 20.10 21.25 12,703,824 261,396,208 20.576 9.803 9.803 9.827 9.803 10.36 26,048,804 10.035 -4.51%
2010-10-15 0 21.05 21.00 21.05 20.75 21.45 17,819,300 376,980,550 21.156 10.27 10.24 10.27 10.12 10.46 36,537,932 10.318 2.43%
2010-10-14 0 20.55 20.45 20.50 20.35 20.90 18,507,800 381,249,288 20.599 10.02 9.973 9.998 9.925 10.19 37,949,680 10.046 1.48%
2010-10-13 0 20.25 20.25 20.30 19.88 20.50 24,167,160 487,824,421 20.185 9.876 9.876 9.900 9.695 9.998 49,554,025 9.8443 2.17%
2010-10-12 0 19.82 19.80 19.82 19.64 20.65 26,337,997 526,212,254 19.979 9.666 9.656 9.666 9.578 10.07 54,005,260 9.7437 -1.64%
2010-10-11 0 20.15 20.25 20.30 19.32 20.60 74,732,708 1,489,448,878 19.930 9.827 9.876 9.900 9.422 10.05 153,237,141 9.7199 5.72%
2010-10-08 0 19.06 19.02 19.04 18.40 19.92 209,192,644 3,989,301,050 19.070 9.295 9.276 9.286 8.974 9.715 428,943,142 9.3003

Webb-site Database - Powered By Linux Group

Back to top