CHAOWEI POWER HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00951  2010-07-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-13 0 1.280 1.280 1.290 1.260 1.280 457,000 582,500 1.2746 1.280 1.280 1.290 1.260 1.280 457,000 1.2746 0.79%
2026-07-10 0 1.270 1.270 1.280 1.270 1.290 288,000 369,140 1.2817 1.270 1.270 1.280 1.270 1.290 288,000 1.2817 -0.78%
2026-07-09 0 1.280 1.250 1.280 1.250 1.330 301,000 386,630 1.2845 1.280 1.250 1.280 1.250 1.330 301,000 1.2845 -1.54%
2026-07-08 0 1.300 1.280 1.300 1.260 1.310 1,252,000 1,603,330 1.2806 1.300 1.280 1.300 1.260 1.310 1,252,000 1.2806 2.36%
2026-07-07 0 1.270 1.280 1.300 1.270 1.310 1,062,000 1,367,870 1.2880 1.270 1.280 1.300 1.270 1.310 1,062,000 1.2880 -0.78%
2026-07-06 0 1.280 1.280 1.310 1.280 1.380 934,000 1,244,780 1.3327 1.280 1.280 1.310 1.280 1.380 934,000 1.3327 -7.25%
2026-07-03 0 1.380 1.330 1.380 1.290 1.380 1,408,000 1,859,400 1.3206 1.380 1.330 1.380 1.290 1.380 1,408,000 1.3206 6.98%
2026-07-02 0 1.290 1.260 1.300 1.260 1.330 981,000 1,273,140 1.2978 1.290 1.260 1.300 1.260 1.330 981,000 1.2978 0.00%
2026-06-30 0 1.290 1.270 1.290 1.270 1.330 695,000 893,125 1.2851 1.290 1.270 1.290 1.270 1.330 695,000 1.2851 -3.01%
2026-06-29 0 1.330 1.280 1.330 1.240 1.340 1,097,000 1,403,110 1.2790 1.330 1.280 1.330 1.240 1.340 1,097,000 1.2790 0.76%
2026-06-26 0 1.320 1.280 1.320 1.270 1.330 781,000 1,007,460 1.2900 1.320 1.280 1.320 1.270 1.330 781,000 1.2900 0.76%
2026-06-25 0 1.310 1.310 1.330 1.290 1.340 953,000 1,256,009 1.3180 1.310 1.310 1.330 1.290 1.340 953,000 1.3180 -2.96%
2026-06-24 0 1.350 1.320 1.350 1.320 1.380 1,113,000 1,490,865 1.3395 1.350 1.320 1.350 1.320 1.380 1,113,000 1.3395 -3.57%
2026-06-23 0 1.400 1.370 1.400 1.360 1.400 275,000 379,160 1.3788 1.400 1.370 1.400 1.360 1.400 275,000 1.3788 0.72%
2026-06-22 0 1.390 1.370 1.390 1.360 1.450 736,000 1,016,735 1.3814 1.390 1.370 1.390 1.360 1.450 736,000 1.3814 -4.14%
2026-06-18 0 1.450 1.420 1.450 1.420 1.480 603,000 868,850 1.4409 1.450 1.420 1.450 1.420 1.480 603,000 1.4409 -2.03%
2026-06-17 0 1.480 1.470 1.480 1.470 1.500 490,000 725,410 1.4804 1.480 1.470 1.480 1.470 1.500 490,000 1.4804 -1.33%
2026-06-16 0 1.500 1.480 1.500 1.480 1.540 489,000 733,779 1.5006 1.500 1.480 1.500 1.480 1.540 489,000 1.5006 -2.60%
2026-06-15 0 1.540 1.490 1.540 1.490 1.560 658,000 997,730 1.5163 1.540 1.490 1.540 1.490 1.560 658,000 1.5163 4.05%
2026-06-12 0 1.480 1.470 1.480 1.470 1.550 361,000 541,433 1.4998 1.480 1.470 1.480 1.470 1.550 361,000 1.4998 -2.63%
2026-06-11 0 1.520 1.470 1.520 1.450 1.530 522,000 779,240 1.4928 1.520 1.470 1.520 1.450 1.530 522,000 1.4928 0.00%
2026-06-10 0 1.520 1.510 1.520 1.440 1.520 1,153,000 1,685,520 1.4619 1.520 1.510 1.520 1.440 1.520 1,153,000 1.4619 1.33%
2026-06-09 0 1.500 1.490 1.500 1.470 1.510 901,000 1,338,970 1.4861 1.500 1.490 1.500 1.470 1.510 901,000 1.4861 0.00%
2026-06-08 0 1.500 1.490 1.500 1.460 1.560 1,469,000 2,197,225 1.4957 1.500 1.490 1.500 1.460 1.560 1,469,000 1.4957 -5.06%
2026-06-05 0 1.580 1.560 1.580 1.530 1.600 1,176,000 1,842,510 1.5668 1.580 1.560 1.580 1.530 1.600 1,176,000 1.5668 2.33%
2026-06-04 0 1.600 1.600 1.610 1.600 1.670 1,941,000 3,163,828 1.6300 1.544 1.544 1.554 1.544 1.612 2,011,399 1.5729 -5.88%
2026-06-03 0 1.700 1.690 1.700 1.680 1.730 1,059,000 1,796,079 1.6960 1.641 1.631 1.641 1.621 1.669 1,097,409 1.6367 0.00%
2026-06-02 0 1.700 1.680 1.690 1.660 1.720 741,000 1,253,570 1.6917 1.641 1.621 1.631 1.602 1.660 767,876 1.6325 2.41%
2026-06-01 0 1.660 1.660 1.670 1.650 1.730 1,049,000 1,782,976 1.6997 1.602 1.602 1.612 1.592 1.669 1,087,047 1.6402 -3.49%
2026-05-29 0 1.720 1.690 1.720 1.690 1.780 1,379,000 2,374,380 1.7218 1.660 1.631 1.660 1.631 1.718 1,429,016 1.6615 0.00%
2026-05-28 0 1.720 1.720 1.740 1.670 1.730 711,000 1,201,350 1.6897 1.660 1.660 1.679 1.612 1.669 736,788 1.6305 2.99%
2026-05-27 0 1.670 1.670 1.700 1.660 1.730 1,372,000 2,321,190 1.6918 1.612 1.612 1.641 1.602 1.669 1,421,762 1.6326 -0.60%
2026-05-26 0 1.680 1.670 1.680 1.600 1.700 3,320,000 5,496,355 1.6555 1.621 1.612 1.621 1.544 1.641 3,440,415 1.5976 0.00%
2026-05-22 0 1.680 1.680 1.700 1.660 1.710 730,000 1,235,580 1.6926 1.621 1.621 1.641 1.602 1.650 756,477 1.6333 1.20%
2026-05-21 0 1.660 1.660 1.670 1.650 1.740 1,359,000 2,293,620 1.6877 1.602 1.602 1.612 1.592 1.679 1,408,290 1.6287 1.22%
2026-05-20 0 1.640 1.640 1.660 1.620 1.710 1,439,000 2,391,750 1.6621 1.583 1.583 1.602 1.563 1.650 1,491,192 1.6039 -1.20%
2026-05-19 0 1.660 1.650 1.660 1.620 1.740 3,659,000 6,117,970 1.6720 1.602 1.592 1.602 1.563 1.679 3,791,710 1.6135 -4.60%
2026-05-18 0 1.740 1.740 1.750 1.740 1.820 2,285,000 4,027,180 1.7624 1.679 1.679 1.689 1.679 1.756 2,367,876 1.7008 -5.43%
2026-05-15 0 1.840 1.830 1.840 1.780 1.940 6,465,000 11,895,310 1.8400 1.776 1.766 1.776 1.718 1.872 6,699,482 1.7756 -5.15%
2026-05-14 0 1.940 1.930 1.960 1.930 2.050 1,613,000 3,168,780 1.9645 1.872 1.862 1.891 1.862 1.978 1,671,503 1.8958 -4.90%
2026-05-13 0 2.040 2.000 2.040 1.980 2.150 6,003,000 12,391,160 2.0642 1.969 1.930 1.969 1.911 2.075 6,220,725 1.9919 -0.49%
2026-05-12 0 2.050 2.050 2.070 2.050 2.100 907,000 1,879,760 2.0725 1.978 1.978 1.998 1.978 2.026 939,896 2.0000 -1.44%
2026-05-11 0 2.080 2.080 2.090 2.040 2.150 4,151,000 8,686,860 2.0927 2.007 2.007 2.017 1.969 2.075 4,301,554 2.0195 0.00%
2026-05-08 0 2.080 2.080 2.100 2.000 2.150 3,962,000 8,250,790 2.0825 2.007 2.007 2.026 1.930 2.075 4,105,699 2.0096 0.97%
2026-05-07 0 2.060 2.050 2.060 2.040 2.230 4,706,000 9,908,530 2.1055 1.988 1.978 1.988 1.969 2.152 4,876,684 2.0318 -4.19%
2026-05-06 0 2.150 2.150 2.180 2.140 2.230 1,832,000 3,973,600 2.1690 2.075 2.075 2.104 2.065 2.152 1,898,446 2.0931 -0.92%
2026-05-05 0 2.170 2.160 2.180 2.160 2.340 2,496,000 5,560,090 2.2276 2.094 2.084 2.104 2.084 2.258 2,586,528 2.1496 -5.65%
2026-05-04 0 2.300 2.300 2.320 2.190 2.390 4,278,000 9,964,220 2.3292 2.219 2.219 2.239 2.113 2.306 4,433,161 2.2477 5.02%
2026-04-30 0 2.190 2.180 2.190 2.190 2.480 13,766,000 31,770,190 2.3079 2.113 2.104 2.113 2.113 2.393 14,265,285 2.2271 -13.44%
2026-04-29 0 2.530 2.520 2.530 2.130 2.610 16,108,000 39,553,760 2.4555 2.441 2.432 2.441 2.055 2.519 16,692,228 2.3696 16.06%
2026-04-28 0 2.180 2.170 2.180 2.110 2.310 6,664,000 14,855,454 2.2292 2.104 2.094 2.104 2.036 2.229 6,905,699 2.1512 2.35%
2026-04-27 0 2.130 2.110 2.140 1.940 2.130 4,524,000 9,227,050 2.0396 2.055 2.036 2.065 1.872 2.055 4,688,083 1.9682 6.50%
2026-04-24 0 2.000 2.000 2.010 1.890 2.010 3,433,000 6,747,810 1.9656 1.930 1.930 1.940 1.824 1.940 3,557,513 1.8968 0.00%
2026-04-23 0 2.000 1.990 2.000 1.940 2.020 3,480,000 6,896,770 1.9818 1.930 1.920 1.930 1.872 1.949 3,606,218 1.9125 0.00%
2026-04-22 0 2.000 2.000 2.010 1.880 2.070 6,472,005 12,910,990 1.9949 1.930 1.930 1.940 1.814 1.998 6,706,741 1.9251 6.95%
2026-04-21 0 1.870 1.870 1.890 1.860 2.000 4,722,000 9,013,440 1.9088 1.805 1.805 1.824 1.795 1.930 4,893,264 1.8420 -7.88%
2026-04-20 0 2.030 2.030 2.040 1.790 2.080 8,904,000 17,744,690 1.9929 1.959 1.959 1.969 1.727 2.007 9,226,943 1.9231 13.41%
2026-04-17 0 1.790 1.780 1.790 1.720 1.800 2,517,000 4,486,130 1.7823 1.727 1.718 1.727 1.660 1.737 2,608,290 1.7200 2.29%
2026-04-16 0 1.750 1.750 1.770 1.700 1.790 3,125,000 5,460,280 1.7473 1.689 1.689 1.708 1.641 1.727 3,238,342 1.6861 2.94%
2026-04-15 0 1.700 1.680 1.720 1.600 1.730 1,564,000 2,622,220 1.6766 1.641 1.621 1.660 1.544 1.669 1,620,725 1.6179 4.29%
2026-04-14 0 1.630 1.620 1.630 1.550 1.670 2,676,000 4,345,020 1.6237 1.573 1.563 1.573 1.496 1.612 2,773,057 1.5669 -1.81%
2026-04-13 0 1.660 1.660 1.680 1.620 1.830 5,377,000 9,260,860 1.7223 1.602 1.602 1.621 1.563 1.766 5,572,021 1.6620 -5.68%
2026-04-10 0 1.760 1.760 1.770 1.510 1.880 21,692,696 37,708,554 1.7383 1.698 1.698 1.708 1.457 1.814 22,479,478 1.6775 16.56%
2026-04-09 0 1.510 1.500 1.510 1.460 1.510 1,165,000 1,728,120 1.4834 1.457 1.448 1.457 1.409 1.457 1,207,254 1.4314 2.72%
2026-04-08 0 1.470 1.460 1.490 1.450 1.500 1,535,000 2,263,710 1.4747 1.419 1.409 1.438 1.399 1.448 1,590,674 1.4231 0.68%
2026-04-02 0 1.460 1.440 1.460 1.420 1.460 994,000 1,436,170 1.4448 1.409 1.390 1.409 1.370 1.409 1,030,052 1.3943 3.55%
2026-04-01 0 1.410 1.410 1.420 1.400 1.420 2,168,000 3,055,670 1.4094 1.361 1.361 1.370 1.351 1.370 2,246,632 1.3601 0.00%
2026-03-31 0 1.410 1.400 1.410 1.390 1.410 558,000 780,050 1.3979 1.361 1.351 1.361 1.341 1.361 578,238 1.3490 0.00%
2026-03-30 0 1.410 1.400 1.410 1.390 1.420 684,000 961,620 1.4059 1.361 1.351 1.361 1.341 1.370 708,808 1.3567 1.44%
2026-03-27 0 1.390 1.390 1.400 1.380 1.410 841,000 1,174,940 1.3971 1.341 1.341 1.351 1.332 1.361 871,503 1.3482 0.00%
2026-03-26 0 1.390 1.380 1.390 1.380 1.420 329,000 457,710 1.3912 1.341 1.332 1.341 1.332 1.370 340,933 1.3425 -2.80%
2026-03-25 0 1.430 1.410 1.430 1.410 1.430 719,000 1,022,245 1.4218 1.380 1.361 1.380 1.361 1.380 745,078 1.3720 2.14%
2026-03-24 0 1.400 1.390 1.420 1.390 1.420 501,000 706,830 1.4108 1.351 1.341 1.370 1.341 1.370 519,171 1.3615 0.72%
2026-03-23 0 1.390 1.390 1.420 1.370 1.430 601,000 841,790 1.4006 1.341 1.341 1.370 1.322 1.380 622,798 1.3516 -2.80%
2026-03-20 0 1.430 1.410 1.430 1.390 1.440 1,148,000 1,614,850 1.4067 1.380 1.361 1.380 1.341 1.390 1,189,637 1.3574 2.88%
2026-03-19 0 1.390 1.390 1.400 1.390 1.400 593,000 826,990 1.3946 1.341 1.341 1.351 1.341 1.351 614,508 1.3458 0.72%
2026-03-18 0 1.380 1.380 1.390 1.380 1.390 316,000 439,060 1.3894 1.332 1.332 1.341 1.332 1.341 327,461 1.3408 -0.72%
2026-03-17 0 1.390 1.390 1.400 1.380 1.390 799,000 1,105,540 1.3837 1.341 1.341 1.351 1.332 1.341 827,979 1.3352 0.72%
2026-03-16 0 1.380 1.370 1.390 1.350 1.390 844,000 1,158,990 1.3732 1.332 1.322 1.341 1.303 1.341 874,611 1.3251 -0.72%
2026-03-13 0 1.390 1.370 1.390 1.360 1.390 330,000 454,460 1.3772 1.341 1.322 1.341 1.312 1.341 341,969 1.3290 1.46%
2026-03-12 0 1.370 1.370 1.390 1.370 1.380 520,000 715,120 1.3752 1.322 1.322 1.341 1.322 1.332 538,860 1.3271 -1.44%
2026-03-11 0 1.390 1.370 1.390 1.370 1.390 52,000 71,320 1.3715 1.341 1.322 1.341 1.322 1.341 53,886 1.3235 0.72%
2026-03-10 0 1.380 1.370 1.380 1.350 1.380 325,000 444,930 1.3690 1.332 1.322 1.332 1.303 1.332 336,788 1.3211 1.47%
2026-03-09 0 1.360 1.360 1.380 1.350 1.370 111,000 151,260 1.3627 1.312 1.312 1.332 1.303 1.322 115,026 1.3150 -1.45%
2026-03-06 0 1.380 1.370 1.380 1.370 1.380 57,000 78,170 1.3714 1.332 1.322 1.332 1.322 1.332 59,067 1.3234 2.22%
2026-03-05 0 1.350 1.350 1.360 1.350 1.380 363,000 495,430 1.3648 1.303 1.303 1.312 1.303 1.332 376,166 1.3171 0.00%
2026-03-04 0 1.350 1.340 1.350 1.340 1.370 473,000 638,080 1.3490 1.303 1.293 1.303 1.293 1.322 490,155 1.3018 -2.88%
2026-03-03 0 1.390 1.370 1.390 1.370 1.400 277,000 382,330 1.3803 1.341 1.322 1.341 1.322 1.351 287,047 1.3319 -0.71%
2026-03-02 0 1.400 1.380 1.400 1.380 1.410 1,284,000 1,787,150 1.3919 1.351 1.332 1.351 1.332 1.361 1,330,570 1.3431 -1.41%
2026-02-27 0 1.420 1.410 1.420 1.400 1.420 259,000 366,320 1.4144 1.370 1.361 1.370 1.351 1.370 268,394 1.3649 0.71%
2026-02-26 0 1.410 1.410 1.420 1.410 1.430 258,000 366,980 1.4224 1.361 1.361 1.370 1.361 1.380 267,358 1.3726 -1.40%
2026-02-25 0 1.430 1.420 1.430 1.400 1.430 425,000 605,110 1.4238 1.380 1.370 1.380 1.351 1.380 440,415 1.3740 1.42%
2026-02-24 0 1.410 1.410 1.430 1.410 1.430 56,000 79,360 1.4171 1.361 1.361 1.380 1.361 1.380 58,031 1.3675 -1.40%
2026-02-23 0 1.430 1.420 1.430 1.410 1.430 487,000 690,740 1.4184 1.380 1.370 1.380 1.361 1.380 504,663 1.3687 0.70%
2026-02-20 0 1.420 1.410 1.420 1.420 1.430 121,000 172,520 1.4258 1.370 1.361 1.370 1.370 1.380 125,389 1.3759 0.00%
2026-02-16 0 1.420 1.420 1.430 1.390 1.430 745,000 1,058,690 1.4211 1.370 1.370 1.380 1.341 1.380 772,021 1.3713 0.71%
2026-02-13 0 1.410 1.410 1.420 1.390 1.430 870,000 1,238,400 1.4234 1.361 1.361 1.370 1.341 1.380 901,554 1.3736 -0.70%
2026-02-12 0 1.420 1.410 1.420 1.380 1.420 1,115,000 1,574,180 1.4118 1.370 1.361 1.370 1.332 1.370 1,155,440 1.3624 2.90%
2026-02-11 0 1.380 1.380 1.390 1.370 1.390 300,000 413,940 1.3798 1.332 1.332 1.341 1.322 1.341 310,881 1.3315 0.00%
2026-02-10 0 1.380 1.360 1.380 1.360 1.380 400,000 549,950 1.3749 1.332 1.312 1.332 1.312 1.332 414,508 1.3268 1.47%
2026-02-09 0 1.360 1.360 1.390 1.360 1.390 368,000 507,940 1.3803 1.312 1.312 1.341 1.312 1.341 381,347 1.3320 -0.73%
2026-02-06 0 1.370 1.360 1.370 1.360 1.380 305,000 419,800 1.3764 1.322 1.312 1.322 1.312 1.332 316,062 1.3282 -0.72%
2026-02-05 0 1.380 1.380 1.390 1.380 1.380 18,000 24,840 1.3800 1.332 1.332 1.341 1.332 1.332 18,653 1.3317 0.00%
2026-02-04 0 1.380 1.380 1.400 1.350 1.390 290,000 398,850 1.3753 1.332 1.332 1.351 1.303 1.341 300,518 1.3272 1.47%
2026-02-03 0 1.360 1.360 1.380 1.360 1.380 60,000 82,000 1.3667 1.312 1.312 1.332 1.312 1.332 62,176 1.3188 0.00%
2026-02-02 0 1.360 1.360 1.370 1.350 1.380 1,532,000 2,095,080 1.3675 1.312 1.312 1.322 1.303 1.332 1,587,565 1.3197 -1.45%
2026-01-30 0 1.380 1.380 1.400 1.380 1.400 935,000 1,298,540 1.3888 1.332 1.332 1.351 1.332 1.351 968,912 1.3402 -1.43%
2026-01-29 0 1.400 1.400 1.410 1.390 1.410 267,000 373,570 1.3991 1.351 1.351 1.361 1.341 1.361 276,684 1.3502 -0.71%
2026-01-28 0 1.410 1.400 1.410 1.390 1.410 398,000 558,250 1.4026 1.361 1.351 1.361 1.341 1.361 412,435 1.3535 0.71%
2026-01-27 0 1.400 1.400 1.410 1.390 1.410 437,000 612,850 1.4024 1.351 1.351 1.361 1.341 1.361 452,850 1.3533 0.00%
2026-01-26 0 1.400 1.400 1.410 1.390 1.420 471,000 658,120 1.3973 1.351 1.351 1.361 1.341 1.370 488,083 1.3484 -1.41%
2026-01-23 0 1.420 1.410 1.420 1.380 1.430 823,000 1,151,090 1.3987 1.370 1.361 1.370 1.332 1.380 852,850 1.3497 0.71%
2026-01-22 0 1.410 1.400 1.410 1.400 1.430 562,000 787,860 1.4019 1.361 1.351 1.361 1.351 1.380 582,383 1.3528 -1.40%
2026-01-21 0 1.430 1.410 1.430 1.410 1.430 38,000 53,620 1.4111 1.380 1.361 1.380 1.361 1.380 39,378 1.3617 0.70%
2026-01-20 0 1.420 1.410 1.430 1.400 1.430 284,000 403,500 1.4208 1.370 1.361 1.380 1.351 1.380 294,301 1.3710 0.71%
2026-01-19 0 1.410 1.400 1.420 1.400 1.420 226,000 318,160 1.4078 1.361 1.351 1.370 1.351 1.370 234,197 1.3585 0.00%
2026-01-16 0 1.410 1.410 1.420 1.410 1.420 183,000 258,090 1.4103 1.361 1.361 1.370 1.361 1.370 189,637 1.3610 0.00%
2026-01-15 0 1.410 1.400 1.410 1.400 1.430 731,000 1,031,940 1.4117 1.361 1.351 1.361 1.351 1.380 757,513 1.3623 -2.08%
2026-01-14 0 1.440 1.430 1.440 1.390 1.440 714,000 1,015,660 1.4225 1.390 1.380 1.390 1.341 1.390 739,896 1.3727 0.70%
2026-01-13 0 1.430 1.420 1.430 1.420 1.440 622,000 890,494 1.4317 1.380 1.370 1.380 1.370 1.390 644,560 1.3816 1.42%
2026-01-09 0 1.410 1.400 1.410 1.390 1.410 942,000 1,317,840 1.3990 1.361 1.351 1.361 1.341 1.361 976,166 1.3500 1.44%
2026-01-08 0 1.390 1.390 1.400 1.380 1.410 1,205,000 1,684,620 1.3980 1.341 1.341 1.351 1.332 1.361 1,248,705 1.3491 -0.71%
2026-01-07 0 1.400 1.400 1.420 1.400 1.420 528,000 740,450 1.4024 1.351 1.351 1.370 1.351 1.370 547,150 1.3533 -1.41%
2026-01-06 0 1.420 1.410 1.420 1.390 1.420 767,000 1,077,510 1.4048 1.370 1.361 1.370 1.341 1.370 794,819 1.3557 1.43%
2026-01-05 0 1.400 1.390 1.400 1.390 1.420 533,000 743,880 1.3956 1.351 1.341 1.351 1.341 1.370 552,332 1.3468 1.45%
2025-12-31 0 1.380 1.380 1.400 1.370 1.410 781,000 1,090,530 1.3963 1.332 1.332 1.351 1.322 1.361 809,326 1.3475 -0.72%
2025-12-30 0 1.390 1.370 1.390 1.360 1.400 815,000 1,130,320 1.3869 1.341 1.322 1.341 1.312 1.351 844,560 1.3384 0.00%
2025-12-29 0 1.390 1.390 1.400 1.390 1.410 651,000 907,410 1.3939 1.341 1.341 1.351 1.341 1.361 674,611 1.3451 0.00%
2025-12-24 0 1.390 1.390 1.400 1.380 1.410 452,000 631,220 1.3965 1.341 1.341 1.351 1.332 1.361 468,394 1.3476 0.72%
2025-12-23 0 1.380 1.380 1.400 1.380 1.400 226,000 313,470 1.3870 1.332 1.332 1.351 1.332 1.351 234,197 1.3385 -0.72%
2025-12-22 0 1.390 1.390 1.400 1.390 1.420 404,000 569,360 1.4093 1.341 1.341 1.351 1.341 1.370 418,653 1.3600 0.72%
2025-12-19 0 1.380 1.380 1.390 1.380 1.390 189,000 261,840 1.3854 1.332 1.332 1.341 1.332 1.341 195,855 1.3369 -0.72%
2025-12-18 0 1.390 1.380 1.390 1.380 1.390 220,000 305,600 1.3891 1.341 1.332 1.341 1.332 1.341 227,979 1.3405 -0.71%
2025-12-17 0 1.400 1.400 1.410 1.400 1.400 339,000 474,600 1.4000 1.351 1.351 1.361 1.351 1.351 351,295 1.3510 0.72%
2025-12-16 0 1.390 1.390 1.410 1.390 1.410 196,000 274,440 1.4002 1.341 1.341 1.361 1.341 1.361 203,109 1.3512 -1.42%
2025-12-15 0 1.410 1.410 1.420 1.380 1.430 1,212,000 1,704,760 1.4066 1.361 1.361 1.370 1.332 1.380 1,255,959 1.3573 1.44%
2025-12-12 0 1.390 1.380 1.400 1.380 1.420 335,000 467,980 1.3970 1.341 1.332 1.351 1.332 1.370 347,150 1.3481 2.21%
2025-12-11 0 1.360 1.360 1.380 1.360 1.420 844,000 1,173,410 1.3903 1.312 1.312 1.332 1.312 1.370 874,611 1.3416 -2.16%
2025-12-10 0 1.390 1.380 1.390 1.370 1.400 568,000 785,740 1.3833 1.341 1.332 1.341 1.322 1.351 588,601 1.3349 2.21%
2025-12-09 0 1.360 1.360 1.370 1.350 1.430 1,372,000 1,890,600 1.3780 1.312 1.312 1.322 1.303 1.380 1,421,762 1.3298 -1.45%
2025-12-08 0 1.380 1.380 1.390 1.380 1.400 920,000 1,275,320 1.3862 1.332 1.332 1.341 1.332 1.351 953,368 1.3377 -1.43%
2025-12-05 0 1.400 1.390 1.400 1.380 1.420 1,813,000 2,538,920 1.4004 1.351 1.341 1.351 1.332 1.370 1,878,756 1.3514 -1.41%
2025-12-04 0 1.420 1.410 1.420 1.400 1.430 198,000 280,600 1.4172 1.370 1.361 1.370 1.351 1.380 205,181 1.3676 1.43%
2025-12-03 0 1.400 1.390 1.400 1.390 1.410 663,000 926,160 1.3969 1.351 1.341 1.351 1.341 1.361 687,047 1.3480 -0.71%
2025-12-02 0 1.410 1.390 1.410 1.400 1.420 297,000 417,270 1.4049 1.361 1.341 1.361 1.351 1.370 307,772 1.3558 0.00%
2025-12-01 0 1.410 1.400 1.410 1.400 1.430 254,000 358,340 1.4108 1.361 1.351 1.361 1.351 1.380 263,212 1.3614 1.44%
2025-11-28 0 1.390 1.390 1.400 1.390 1.410 219,000 307,080 1.4022 1.341 1.341 1.351 1.341 1.361 226,943 1.3531 -0.71%
2025-11-27 0 1.400 1.400 1.410 1.400 1.420 163,000 229,900 1.4104 1.351 1.351 1.361 1.351 1.370 168,912 1.3611 -2.10%
2025-11-26 0 1.430 1.410 1.430 1.430 1.430 10,000 14,300 1.4300 1.380 1.361 1.380 1.380 1.380 10,363 1.3800 0.00%
2025-11-25 0 1.430 1.420 1.430 1.400 1.430 445,000 631,650 1.4194 1.380 1.370 1.380 1.351 1.380 461,140 1.3698 2.14%
2025-11-24 0 1.400 1.410 1.420 1.390 1.410 832,000 1,166,170 1.4016 1.351 1.361 1.370 1.341 1.361 862,176 1.3526 -0.71%
2025-11-21 0 1.410 1.400 1.420 1.360 1.410 1,863,000 2,593,310 1.3920 1.361 1.351 1.370 1.312 1.361 1,930,570 1.3433 1.44%
2025-11-20 0 1.390 1.390 1.410 1.370 1.410 1,414,000 1,958,920 1.3854 1.341 1.341 1.361 1.322 1.361 1,465,285 1.3369 -1.42%
2025-11-19 0 1.410 1.400 1.410 1.400 1.410 352,000 495,070 1.4064 1.361 1.351 1.361 1.351 1.361 364,767 1.3572 0.71%
2025-11-18 0 1.400 1.390 1.400 1.380 1.410 859,000 1,198,560 1.3953 1.351 1.341 1.351 1.332 1.361 890,155 1.3465 0.00%
2025-11-17 0 1.400 1.400 1.410 1.390 1.420 421,000 589,220 1.3996 1.351 1.351 1.361 1.341 1.370 436,269 1.3506 -0.71%
2025-11-14 0 1.410 1.400 1.410 1.390 1.440 1,017,000 1,435,150 1.4112 1.361 1.351 1.361 1.341 1.390 1,053,886 1.3618 -1.40%
2025-11-13 0 1.430 1.430 1.440 1.410 1.450 1,541,000 2,203,670 1.4300 1.380 1.380 1.390 1.361 1.399 1,596,891 1.3800 0.70%
2025-11-12 0 1.420 1.410 1.420 1.410 1.430 367,000 519,230 1.4148 1.370 1.361 1.370 1.361 1.380 380,311 1.3653 0.71%
2025-11-11 0 1.410 1.410 1.420 1.410 1.430 171,000 242,570 1.4185 1.361 1.361 1.370 1.361 1.380 177,202 1.3689 -0.70%
2025-11-10 0 1.420 1.420 1.430 1.410 1.440 706,000 1,003,120 1.4208 1.370 1.370 1.380 1.361 1.390 731,606 1.3711 1.43%
2025-11-07 0 1.400 1.400 1.410 1.400 1.430 256,000 359,750 1.4053 1.351 1.351 1.361 1.351 1.380 265,285 1.3561 -3.45%
2025-11-06 0 1.450 1.410 1.450 1.390 1.450 1,052,000 1,485,520 1.4121 1.399 1.361 1.399 1.341 1.399 1,090,155 1.3627 4.32%
2025-11-05 0 1.390 1.390 1.400 1.390 1.420 709,000 992,630 1.4000 1.341 1.341 1.351 1.341 1.370 734,715 1.3510 -1.42%
2025-11-04 0 1.410 1.410 1.430 1.410 1.440 689,000 975,760 1.4162 1.361 1.361 1.380 1.361 1.390 713,990 1.3666 -2.08%
2025-11-03 0 1.440 1.440 1.460 1.430 1.450 585,000 843,460 1.4418 1.390 1.390 1.409 1.380 1.399 606,218 1.3913 -0.69%
2025-10-31 0 1.450 1.450 1.460 1.450 1.480 368,000 540,100 1.4677 1.399 1.399 1.409 1.399 1.428 381,347 1.4163 -2.03%
2025-10-30 0 1.480 1.450 1.480 1.440 1.480 1,028,000 1,499,350 1.4585 1.428 1.399 1.428 1.390 1.428 1,065,285 1.4075 2.78%
2025-10-28 0 1.440 1.440 1.450 1.430 1.450 405,000 583,160 1.4399 1.390 1.390 1.399 1.380 1.399 419,689 1.3895 -2.04%
2025-10-27 0 1.470 1.470 1.480 1.430 1.490 822,000 1,209,390 1.4713 1.419 1.419 1.428 1.380 1.438 851,813 1.4198 3.52%
2025-10-24 0 1.420 1.420 1.430 1.420 1.440 249,000 356,820 1.4330 1.370 1.370 1.380 1.370 1.390 258,031 1.3829 0.71%
2025-10-23 0 1.410 1.410 1.430 1.390 1.430 565,000 794,760 1.4067 1.361 1.361 1.380 1.341 1.380 585,492 1.3574 0.00%
2025-10-22 0 1.410 1.410 1.420 1.410 1.420 669,000 946,080 1.4142 1.361 1.361 1.370 1.361 1.370 693,264 1.3647 -0.70%
2025-10-21 0 1.420 1.420 1.430 1.420 1.430 173,000 246,500 1.4249 1.370 1.370 1.380 1.370 1.380 179,275 1.3750 0.71%
2025-10-20 0 1.410 1.410 1.420 1.410 1.440 284,000 402,870 1.4186 1.361 1.361 1.370 1.361 1.390 294,301 1.3689 0.00%
2025-10-17 0 1.410 1.410 1.430 1.410 1.460 888,000 1,269,930 1.4301 1.361 1.361 1.380 1.361 1.409 920,207 1.3800 -4.08%
2025-10-16 0 1.470 1.450 1.470 1.450 1.470 366,000 532,000 1.4536 1.419 1.399 1.419 1.399 1.419 379,275 1.4027 0.68%
2025-10-15 0 1.460 1.460 1.480 1.440 1.480 588,000 856,040 1.4559 1.409 1.409 1.428 1.390 1.428 609,326 1.4049 0.69%
2025-10-14 0 1.450 1.440 1.450 1.440 1.500 637,000 931,330 1.4621 1.399 1.390 1.399 1.390 1.448 660,104 1.4109 -2.03%
2025-10-13 0 1.480 1.450 1.480 1.430 1.510 2,085,000 3,056,480 1.4659 1.428 1.399 1.428 1.380 1.457 2,160,622 1.4146 0.68%
2025-10-10 0 1.470 1.470 1.480 1.460 1.540 1,473,000 2,186,590 1.4844 1.419 1.419 1.428 1.409 1.486 1,526,425 1.4325 -4.55%
2025-10-09 0 1.540 1.530 1.540 1.520 1.540 451,123 690,449 1.5305 1.486 1.476 1.486 1.467 1.486 467,485 1.4769 1.99%
2025-10-08 0 1.510 1.510 1.520 1.510 1.540 511,000 773,550 1.5138 1.457 1.457 1.467 1.457 1.486 529,534 1.4608 -1.95%
2025-10-06 0 1.540 1.530 1.540 1.500 1.540 915,000 1,392,190 1.5215 1.486 1.476 1.486 1.448 1.486 948,187 1.4683 0.00%
2025-10-03 0 1.540 1.520 1.540 1.500 1.540 2,201,000 3,360,540 1.5268 1.486 1.467 1.486 1.448 1.486 2,280,829 1.4734 0.00%
2025-10-02 0 1.540 1.520 1.540 1.490 1.540 2,252,000 3,425,690 1.5212 1.486 1.467 1.486 1.438 1.486 2,333,679 1.4679 1.99%
2025-09-30 0 1.510 1.490 1.510 1.490 1.520 1,215,000 1,823,755 1.5010 1.457 1.438 1.457 1.438 1.467 1,259,067 1.4485 0.67%
2025-09-29 0 1.500 1.490 1.500 1.460 1.550 4,694,000 7,080,710 1.5085 1.448 1.438 1.448 1.409 1.496 4,864,249 1.4557 3.45%
2025-09-26 0 1.450 1.440 1.450 1.430 1.460 735,000 1,060,410 1.4427 1.399 1.390 1.399 1.380 1.409 761,658 1.3922 1.40%
2025-09-25 0 1.430 1.430 1.440 1.410 1.450 1,190,000 1,691,600 1.4215 1.380 1.380 1.390 1.361 1.399 1,233,161 1.3718 -0.69%
2025-09-24 0 1.440 1.430 1.440 1.430 1.440 180,000 258,610 1.4367 1.390 1.380 1.390 1.380 1.390 186,528 1.3864 0.70%
2025-09-23 0 1.430 1.420 1.430 1.410 1.470 750,000 1,069,761 1.4263 1.380 1.370 1.380 1.361 1.419 777,202 1.3764 -2.05%
2025-09-22 0 1.460 1.450 1.460 1.430 1.460 772,000 1,113,675 1.4426 1.409 1.399 1.409 1.380 1.409 800,000 1.3921 0.69%
2025-09-19 0 1.450 1.430 1.450 1.440 1.480 1,180,000 1,725,555 1.4623 1.399 1.380 1.399 1.390 1.428 1,222,798 1.4112 0.00%
2025-09-18 0 1.450 1.440 1.450 1.440 1.490 1,371,000 1,987,300 1.4495 1.399 1.390 1.399 1.390 1.438 1,420,725 1.3988 -2.03%
2025-09-17 0 1.480 1.460 1.480 1.460 1.480 1,163,000 1,713,660 1.4735 1.428 1.409 1.428 1.409 1.428 1,205,181 1.4219 0.68%
2025-09-16 0 1.470 1.460 1.470 1.470 1.520 874,000 1,300,540 1.4880 1.419 1.409 1.419 1.419 1.467 905,699 1.4360 -2.00%
2025-09-15 0 1.500 1.480 1.500 1.460 1.500 1,464,000 2,168,180 1.4810 1.448 1.428 1.448 1.409 1.448 1,517,098 1.4292 2.74%
2025-09-12 0 1.460 1.460 1.480 1.460 1.510 895,000 1,320,670 1.4756 1.409 1.409 1.428 1.409 1.457 927,461 1.4240 -2.01%
2025-09-11 0 1.490 1.480 1.490 1.450 1.500 682,000 1,000,180 1.4665 1.438 1.428 1.438 1.399 1.448 706,736 1.4152 2.05%
2025-09-10 0 1.460 1.460 1.470 1.440 1.500 1,533,000 2,248,260 1.4666 1.409 1.409 1.419 1.390 1.448 1,588,601 1.4152 -2.67%
2025-09-09 0 1.500 1.490 1.500 1.490 1.580 3,413,000 5,233,555 1.5334 1.448 1.438 1.448 1.438 1.525 3,536,788 1.4797 -3.23%
2025-09-08 0 1.550 1.540 1.550 1.480 1.580 7,786,000 11,854,250 1.5225 1.496 1.486 1.496 1.428 1.525 8,068,394 1.4692 4.73%
2025-09-05 0 1.480 1.460 1.480 1.450 1.530 3,145,000 4,655,200 1.4802 1.428 1.409 1.428 1.399 1.476 3,259,067 1.4284 1.37%
2025-09-04 0 1.460 1.440 1.460 1.440 1.460 690,000 1,001,840 1.4519 1.409 1.390 1.409 1.390 1.409 715,026 1.4011 0.00%
2025-09-03 0 1.460 1.430 1.460 1.400 1.460 581,000 837,510 1.4415 1.409 1.380 1.409 1.351 1.409 602,073 1.3910 2.10%
2025-09-02 0 1.430 1.400 1.430 1.390 1.430 667,360 934,060 1.3996 1.380 1.351 1.380 1.341 1.380 691,565 1.3506 2.14%
2025-09-01 0 1.400 1.390 1.400 1.390 1.420 1,216,000 1,701,160 1.3990 1.351 1.341 1.351 1.341 1.370 1,260,104 1.3500 0.00%
2025-08-29 0 1.400 1.400 1.410 1.400 1.480 3,113,000 4,498,890 1.4452 1.351 1.351 1.361 1.351 1.428 3,225,907 1.3946 -1.41%
2025-08-28 0 1.420 1.420 1.440 1.420 1.440 409,000 583,860 1.4275 1.370 1.370 1.390 1.370 1.390 423,834 1.3776 -1.39%
2025-08-27 0 1.440 1.430 1.440 1.440 1.490 1,629,000 2,395,320 1.4704 1.390 1.380 1.390 1.390 1.438 1,688,083 1.4190 -0.69%
2025-08-26 0 1.450 1.440 1.450 1.440 1.460 623,000 901,410 1.4469 1.399 1.390 1.399 1.390 1.409 645,596 1.3962 0.69%
2025-08-25 0 1.440 1.440 1.450 1.430 1.450 291,000 418,210 1.4371 1.390 1.390 1.399 1.380 1.399 301,554 1.3868 0.00%
2025-08-22 0 1.440 1.420 1.440 1.410 1.440 368,000 525,670 1.4285 1.390 1.370 1.390 1.361 1.390 381,347 1.3785 1.41%
2025-08-21 0 1.420 1.410 1.420 1.400 1.420 372,000 525,130 1.4116 1.370 1.361 1.370 1.351 1.370 385,492 1.3622 0.00%
2025-08-20 0 1.420 1.400 1.420 1.400 1.440 1,443,000 2,050,890 1.4213 1.370 1.351 1.370 1.351 1.390 1,495,337 1.3715 -0.70%
2025-08-19 0 1.430 1.430 1.440 1.400 1.450 1,912,000 2,721,900 1.4236 1.380 1.380 1.390 1.351 1.399 1,981,347 1.3738 1.42%
2025-08-18 0 1.410 1.390 1.410 1.380 1.420 1,220,000 1,711,680 1.4030 1.361 1.341 1.361 1.332 1.370 1,264,249 1.3539 1.44%
2025-08-15 0 1.390 1.390 1.400 1.380 1.410 1,816,000 2,535,430 1.3962 1.341 1.341 1.351 1.332 1.361 1,881,865 1.3473 -1.42%
2025-08-14 0 1.410 1.390 1.410 1.380 1.410 1,002,000 1,402,400 1.3996 1.361 1.341 1.361 1.332 1.361 1,038,342 1.3506 0.00%
2025-08-13 0 1.410 1.400 1.410 1.390 1.410 41,000 57,370 1.3993 1.361 1.351 1.361 1.341 1.361 42,487 1.3503 0.71%
2025-08-12 0 1.400 1.390 1.400 1.380 1.410 106,343 149,309 1.4040 1.351 1.341 1.351 1.332 1.361 110,200 1.3549 0.72%
2025-08-11 0 1.390 1.390 1.400 1.380 1.420 848,000 1,182,970 1.3950 1.341 1.341 1.351 1.332 1.370 878,756 1.3462 -2.11%
2025-08-08 0 1.420 1.410 1.420 1.400 1.420 251,000 356,150 1.4189 1.370 1.361 1.370 1.351 1.370 260,104 1.3693 0.00%
2025-08-07 0 1.420 1.400 1.420 1.400 1.420 333,000 467,750 1.4047 1.370 1.351 1.370 1.351 1.370 345,078 1.3555 0.71%
2025-08-06 0 1.410 1.400 1.420 1.390 1.420 436,000 612,940 1.4058 1.361 1.351 1.370 1.341 1.370 451,813 1.3566 0.71%
2025-08-05 0 1.400 1.380 1.400 1.390 1.400 252,000 352,350 1.3982 1.351 1.332 1.351 1.341 1.351 261,140 1.3493 2.19%
2025-08-04 0 1.370 1.370 1.390 1.360 1.380 303,000 413,960 1.3662 1.322 1.322 1.341 1.312 1.332 313,990 1.3184 -0.72%
2025-08-01 0 1.380 1.380 1.390 1.370 1.410 462,000 640,840 1.3871 1.332 1.332 1.341 1.322 1.361 478,756 1.3386 0.73%
2025-07-31 0 1.370 1.360 1.380 1.370 1.390 940,000 1,296,540 1.3793 1.322 1.312 1.332 1.322 1.341 974,093 1.3310 -1.44%
2025-07-30 0 1.390 1.390 1.400 1.390 1.410 451,000 627,690 1.3918 1.341 1.341 1.351 1.341 1.361 467,358 1.3431 -1.42%
2025-07-29 0 1.410 1.390 1.410 1.390 1.410 113,000 158,600 1.4035 1.361 1.341 1.361 1.341 1.361 117,098 1.3544 0.00%
2025-07-28 0 1.410 1.400 1.410 1.400 1.420 174,000 243,900 1.4017 1.361 1.351 1.361 1.351 1.370 180,311 1.3527 0.00%
2025-07-25 0 1.410 1.390 1.410 1.390 1.410 1,050,000 1,467,530 1.3976 1.361 1.341 1.361 1.341 1.361 1,088,083 1.3487 0.00%
2025-07-24 0 1.410 1.390 1.410 1.390 1.420 1,362,000 1,912,790 1.4044 1.361 1.341 1.361 1.341 1.370 1,411,399 1.3552 1.44%
2025-07-23 0 1.390 1.390 1.400 1.390 1.420 571,000 800,030 1.4011 1.341 1.341 1.351 1.341 1.370 591,710 1.3521 -1.42%
2025-07-22 0 1.410 1.390 1.410 1.390 1.420 1,202,000 1,686,680 1.4032 1.361 1.341 1.361 1.341 1.370 1,245,596 1.3541 0.00%
2025-07-21 0 1.410 1.400 1.410 1.370 1.410 1,589,000 2,223,930 1.3996 1.361 1.351 1.361 1.322 1.361 1,646,632 1.3506 3.68%
2025-07-18 0 1.360 1.360 1.380 1.360 1.390 913,000 1,245,790 1.3645 1.312 1.312 1.332 1.312 1.341 946,114 1.3167 -0.73%
2025-07-17 0 1.370 1.360 1.370 1.350 1.380 529,000 726,050 1.3725 1.322 1.312 1.322 1.303 1.332 548,187 1.3245 1.48%
2025-07-16 0 1.350 1.350 1.360 1.350 1.360 1,214,000 1,645,110 1.3551 1.303 1.303 1.312 1.303 1.312 1,258,031 1.3077 0.00%
2025-07-15 0 1.350 1.350 1.360 1.350 1.380 832,000 1,133,850 1.3628 1.303 1.303 1.312 1.303 1.332 862,176 1.3151 0.00%
2025-07-14 0 1.350 1.350 1.370 1.350 1.380 553,000 755,480 1.3661 1.303 1.303 1.322 1.303 1.332 573,057 1.3183 -1.46%
2025-07-11 0 1.370 1.360 1.370 1.350 1.370 703,000 955,770 1.3596 1.322 1.312 1.322 1.303 1.322 728,497 1.3120 1.48%
2025-07-10 0 1.350 1.340 1.350 1.340 1.360 1,009,000 1,355,940 1.3438 1.303 1.293 1.303 1.293 1.312 1,045,596 1.2968 0.00%
2025-07-09 0 1.350 1.350 1.370 1.330 1.370 105,000 142,320 1.3554 1.303 1.303 1.322 1.283 1.322 108,808 1.3080 0.00%
2025-07-08 0 1.350 1.340 1.370 1.330 1.350 549,000 734,900 1.3386 1.303 1.293 1.322 1.283 1.303 568,912 1.2918 0.75%
2025-07-07 0 1.340 1.330 1.340 1.330 1.340 142,000 189,100 1.3317 1.293 1.283 1.293 1.283 1.293 147,150 1.2851 0.75%
2025-07-04 0 1.330 1.330 1.350 1.330 1.340 142,000 189,250 1.3327 1.283 1.283 1.303 1.283 1.293 147,150 1.2861 0.00%
2025-07-03 0 1.330 1.330 1.340 1.330 1.350 408,000 545,800 1.3377 1.283 1.283 1.293 1.283 1.303 422,798 1.2909 -1.48%
2025-07-02 0 1.350 1.330 1.350 1.320 1.350 346,000 462,240 1.3360 1.303 1.283 1.303 1.274 1.303 358,549 1.2892 1.50%
2025-06-30 0 1.330 1.310 1.330 1.300 1.330 240,000 316,235 1.3176 1.283 1.264 1.283 1.254 1.283 248,705 1.2715 1.53%
2025-06-27 0 1.310 1.310 1.320 1.300 1.330 609,000 801,890 1.3167 1.264 1.264 1.274 1.254 1.283 631,088 1.2706 -0.76%
2025-06-26 0 1.320 1.320 1.340 1.310 1.330 473,000 626,670 1.3249 1.274 1.274 1.293 1.264 1.283 490,155 1.2785 -0.75%
2025-06-25 0 1.330 1.320 1.330 1.320 1.340 121,000 160,540 1.3268 1.283 1.274 1.283 1.274 1.293 125,389 1.2803 0.00%
2025-06-24 0 1.330 1.330 1.340 1.320 1.340 106,000 140,950 1.3297 1.283 1.283 1.293 1.274 1.293 109,845 1.2832 0.76%
2025-06-23 0 1.320 1.320 1.330 1.310 1.330 127,000 168,130 1.3239 1.274 1.274 1.283 1.264 1.283 131,606 1.2775 -0.75%
2025-06-20 0 1.330 1.320 1.360 1.320 1.340 74,000 98,320 1.3286 1.283 1.274 1.312 1.274 1.293 76,684 1.2821 0.00%
2025-06-19 0 1.330 1.320 1.330 1.320 1.330 615,000 816,900 1.3283 1.283 1.274 1.283 1.274 1.283 637,306 1.2818 0.00%
2025-06-18 0 1.330 1.330 1.350 1.320 1.330 139,000 184,780 1.3294 1.283 1.283 1.303 1.274 1.283 144,041 1.2828 0.00%
2025-06-17 0 1.330 1.330 1.340 1.320 1.350 1,002,000 1,335,260 1.3326 1.283 1.283 1.293 1.274 1.303 1,038,342 1.2860 -0.75%
2025-06-16 0 1.340 1.340 1.350 1.330 1.340 331,000 442,660 1.3373 1.293 1.293 1.303 1.283 1.293 343,005 1.2905 0.75%
2025-06-13 0 1.330 1.330 1.340 1.320 1.340 915,000 1,220,349 1.3337 1.283 1.283 1.293 1.274 1.293 948,187 1.2870 0.00%
2025-06-12 0 1.330 1.330 1.340 1.320 1.480 9,317,000 12,681,570 1.3611 1.283 1.283 1.293 1.274 1.428 9,654,922 1.3135 0.00%
2025-06-11 0 1.330 1.330 1.340 1.330 1.370 487,000 654,840 1.3446 1.283 1.283 1.293 1.283 1.322 504,663 1.2976 0.00%
2025-06-10 0 1.330 1.330 1.340 1.330 1.350 279,000 374,080 1.3408 1.283 1.283 1.293 1.283 1.303 289,119 1.2939 0.99%
2025-06-09 0 1.360 1.350 1.360 1.340 1.360 480,000 648,100 1.3502 1.271 1.262 1.271 1.252 1.271 513,650 1.2618 0.74%
2025-06-06 0 1.350 1.330 1.350 1.330 1.350 732,000 978,210 1.3364 1.262 1.243 1.262 1.243 1.262 783,316 1.2488 0.75%
2025-06-05 0 1.340 1.340 1.350 1.330 1.350 813,000 1,085,920 1.3357 1.252 1.252 1.262 1.243 1.262 869,994 1.2482 0.00%
2025-06-04 0 1.340 1.330 1.350 1.320 1.340 1,213,000 1,618,460 1.3343 1.252 1.243 1.262 1.234 1.252 1,298,036 1.2469 0.75%
2025-06-03 0 1.330 1.330 1.340 1.320 1.340 284,000 377,580 1.3295 1.243 1.243 1.252 1.234 1.252 303,909 1.2424 0.00%
2025-06-02 0 1.330 1.320 1.330 1.280 1.330 837,000 1,094,490 1.3076 1.243 1.234 1.243 1.196 1.243 895,677 1.2220 1.53%
2025-05-30 0 1.310 1.300 1.310 1.310 1.330 654,000 863,961 1.3210 1.224 1.215 1.224 1.224 1.243 699,848 1.2345 -0.76%
2025-05-29 0 1.320 1.320 1.330 1.320 1.350 2,174,000 2,900,310 1.3341 1.234 1.234 1.243 1.234 1.262 2,326,405 1.2467 -0.75%
2025-05-28 0 1.330 1.330 1.340 1.330 1.350 93,000 124,620 1.3400 1.243 1.243 1.252 1.243 1.262 99,520 1.2522 -1.48%
2025-05-27 0 1.350 1.340 1.350 1.330 1.350 183,000 246,380 1.3463 1.262 1.252 1.262 1.243 1.262 195,829 1.2581 3.05%
2025-05-26 0 1.310 1.310 1.340 1.310 1.350 399,000 531,140 1.3312 1.224 1.224 1.252 1.224 1.262 426,971 1.2440 -2.96%
2025-05-23 0 1.350 1.330 1.350 1.330 1.350 240,000 320,930 1.3372 1.262 1.243 1.262 1.243 1.262 256,825 1.2496 0.75%
2025-05-22 0 1.340 1.330 1.340 1.310 1.340 427,000 568,640 1.3317 1.252 1.243 1.252 1.224 1.252 456,934 1.2445 0.75%
2025-05-21 0 1.330 1.330 1.350 1.320 1.350 240,000 321,350 1.3390 1.243 1.243 1.262 1.234 1.262 256,825 1.2512 0.00%
2025-05-20 0 1.330 1.330 1.350 1.320 1.350 675,000 899,260 1.3322 1.243 1.243 1.262 1.234 1.262 722,320 1.2450 -1.48%
2025-05-19 0 1.350 1.340 1.350 1.330 1.370 613,000 823,650 1.3436 1.262 1.252 1.262 1.243 1.280 655,973 1.2556 1.50%
2025-05-16 0 1.330 1.320 1.340 1.300 1.330 864,000 1,129,640 1.3075 1.243 1.234 1.252 1.215 1.243 924,569 1.2218 0.76%
2025-05-15 0 1.320 1.320 1.330 1.300 1.330 844,000 1,109,210 1.3142 1.234 1.234 1.243 1.215 1.243 903,167 1.2281 0.00%
2025-05-14 0 1.320 1.320 1.340 1.320 1.350 583,000 775,620 1.3304 1.234 1.234 1.252 1.234 1.262 623,870 1.2432 -1.49%
2025-05-13 0 1.340 1.320 1.340 1.300 1.340 468,000 618,265 1.3211 1.252 1.234 1.252 1.215 1.252 500,808 1.2345 2.29%
2025-05-12 0 1.310 1.310 1.320 1.300 1.320 563,000 735,290 1.3060 1.224 1.224 1.234 1.215 1.234 602,468 1.2205 0.77%
2025-05-09 0 1.300 1.290 1.300 1.290 1.310 315,000 409,260 1.2992 1.215 1.205 1.215 1.205 1.224 337,083 1.2141 0.78%
2025-05-08 0 1.290 1.290 1.300 1.290 1.330 3,873,000 5,063,480 1.3074 1.205 1.205 1.215 1.205 1.243 4,144,511 1.2217 -2.27%
2025-05-07 0 1.320 1.320 1.340 1.310 1.350 1,130,000 1,500,319 1.3277 1.234 1.234 1.252 1.224 1.262 1,209,217 1.2407 0.76%
2025-05-06 0 1.310 1.310 1.320 1.310 1.350 3,592,000 4,782,460 1.3314 1.224 1.224 1.234 1.224 1.262 3,843,812 1.2442 -2.24%
2025-05-02 0 1.340 1.320 1.350 1.310 1.360 491,000 657,360 1.3388 1.252 1.234 1.262 1.224 1.271 525,421 1.2511 0.75%
2025-04-30 0 1.330 1.330 1.350 1.330 1.350 1,372,000 1,843,320 1.3435 1.243 1.243 1.262 1.243 1.262 1,468,182 1.2555 -0.75%
2025-04-29 0 1.340 1.340 1.360 1.340 1.370 762,000 1,024,480 1.3445 1.252 1.252 1.271 1.252 1.280 815,419 1.2564 -0.74%
2025-04-28 0 1.350 1.350 1.370 1.340 1.370 43,000 58,430 1.3588 1.262 1.262 1.280 1.252 1.280 46,014 1.2698 0.00%
2025-04-25 0 1.350 1.350 1.370 1.340 1.370 511,000 691,910 1.3540 1.262 1.262 1.280 1.252 1.280 546,823 1.2653 0.75%
2025-04-24 0 1.340 1.340 1.370 1.340 1.370 512,000 692,930 1.3534 1.252 1.252 1.280 1.252 1.280 547,893 1.2647 -0.74%
2025-04-23 0 1.350 1.340 1.350 1.340 1.370 1,546,000 2,101,310 1.3592 1.262 1.252 1.262 1.252 1.280 1,654,380 1.2701 1.50%
2025-04-22 0 1.330 1.330 1.350 1.330 1.380 995,000 1,348,410 1.3552 1.243 1.243 1.262 1.243 1.290 1,064,753 1.2664 0.00%
2025-04-17 0 1.330 1.330 1.350 1.330 1.350 224,000 301,190 1.3446 1.243 1.243 1.262 1.243 1.262 239,703 1.2565 0.00%
2025-04-16 0 1.330 1.330 1.360 1.330 1.350 392,721 527,561 1.3433 1.243 1.243 1.271 1.243 1.262 420,252 1.2553 -1.48%
2025-04-15 0 1.350 1.350 1.380 1.350 1.370 1,154,000 1,562,790 1.3542 1.262 1.262 1.290 1.262 1.280 1,234,900 1.2655 0.00%
2025-04-14 0 1.350 1.350 1.370 1.320 1.370 650,000 879,940 1.3538 1.262 1.262 1.280 1.234 1.280 695,567 1.2651 2.27%
2025-04-11 0 1.320 1.320 1.330 1.310 1.340 571,000 752,570 1.3180 1.234 1.234 1.243 1.224 1.252 611,029 1.2316 0.00%
2025-04-10 0 1.320 1.320 1.330 1.300 1.340 411,000 542,390 1.3197 1.234 1.234 1.243 1.215 1.252 439,813 1.2332 4.76%
2025-04-09 0 1.260 1.260 1.280 1.230 1.290 1,203,000 1,522,570 1.2656 1.177 1.177 1.196 1.149 1.205 1,287,335 1.1827 -2.33%
2025-04-08 0 1.290 1.290 1.330 1.220 1.350 1,469,000 1,943,268 1.3229 1.205 1.205 1.243 1.140 1.262 1,571,982 1.2362 1.57%
2025-04-07 0 1.270 1.270 1.300 1.210 1.390 5,230,000 6,726,689 1.2862 1.187 1.187 1.215 1.131 1.299 5,596,642 1.2019 -9.29%
2025-04-03 0 1.400 1.400 1.410 1.390 1.420 3,055,000 4,285,753 1.4029 1.308 1.308 1.318 1.299 1.327 3,269,166 1.3110 -1.41%
2025-04-02 0 1.420 1.420 1.430 1.410 1.430 642,000 913,180 1.4224 1.327 1.327 1.336 1.318 1.336 687,007 1.3292 -0.70%
2025-04-01 0 1.430 1.420 1.430 1.410 1.440 596,000 849,830 1.4259 1.336 1.327 1.336 1.318 1.346 637,782 1.3325 1.42%
2025-03-31 0 1.410 1.410 1.430 1.400 1.430 972,000 1,375,540 1.4152 1.318 1.318 1.336 1.308 1.336 1,040,141 1.3225 0.00%
2025-03-28 0 1.410 1.410 1.420 1.410 1.430 1,114,752 1,581,200 1.4184 1.318 1.318 1.327 1.318 1.336 1,192,900 1.3255 -0.70%
2025-03-27 0 1.420 1.410 1.420 1.400 1.480 3,585,000 5,148,960 1.4363 1.327 1.318 1.327 1.308 1.383 3,836,321 1.3422 -4.70%
2025-03-26 0 1.490 1.490 1.500 1.450 1.500 416,000 613,470 1.4747 1.392 1.392 1.402 1.355 1.402 445,163 1.3781 1.36%
2025-03-25 0 1.470 1.450 1.460 1.450 1.480 55,000 80,260 1.4593 1.374 1.355 1.364 1.355 1.383 58,856 1.3637 -0.68%
2025-03-24 0 1.480 1.470 1.490 1.440 1.490 306,000 449,620 1.4693 1.383 1.374 1.392 1.346 1.392 327,452 1.3731 1.37%
2025-03-21 0 1.460 1.450 1.460 1.430 1.490 890,000 1,292,260 1.4520 1.364 1.355 1.364 1.336 1.392 952,392 1.3569 -1.35%
2025-03-20 0 1.480 1.480 1.500 1.470 1.530 834,000 1,249,570 1.4983 1.383 1.383 1.402 1.374 1.430 892,466 1.4001 -3.90%
2025-03-19 0 1.540 1.510 1.520 1.500 1.550 995,000 1,513,160 1.5208 1.439 1.411 1.420 1.402 1.448 1,064,753 1.4211 0.00%
2025-03-18 0 1.540 1.540 1.550 1.500 1.590 5,631,000 8,704,720 1.5459 1.439 1.439 1.448 1.402 1.486 6,025,753 1.4446 2.67%
2025-03-17 0 1.500 1.490 1.500 1.470 1.520 1,767,000 2,623,490 1.4847 1.402 1.392 1.402 1.374 1.420 1,890,873 1.3874 2.04%
2025-03-14 0 1.470 1.450 1.470 1.450 1.480 390,000 571,430 1.4652 1.374 1.355 1.374 1.355 1.383 417,340 1.3692 0.00%
2025-03-13 0 1.470 1.460 1.470 1.420 1.480 2,500,000 3,640,670 1.4563 1.374 1.364 1.374 1.327 1.383 2,675,259 1.3609 2.08%
2025-03-12 0 1.440 1.420 1.440 1.420 1.440 2,249,000 3,231,940 1.4371 1.346 1.327 1.346 1.327 1.346 2,406,663 1.3429 0.00%
2025-03-11 0 1.440 1.420 1.440 1.420 1.440 413,000 590,230 1.4291 1.346 1.327 1.346 1.327 1.346 441,953 1.3355 0.00%
2025-03-10 0 1.440 1.440 1.450 1.440 1.460 591,000 852,920 1.4432 1.346 1.346 1.355 1.346 1.364 632,431 1.3486 0.00%
2025-03-07 0 1.440 1.440 1.450 1.430 1.450 953,000 1,370,510 1.4381 1.346 1.346 1.355 1.336 1.355 1,019,809 1.3439 0.00%
2025-03-06 0 1.440 1.430 1.440 1.420 1.440 838,000 1,200,680 1.4328 1.346 1.336 1.346 1.327 1.346 896,747 1.3389 0.00%
2025-03-05 0 1.440 1.420 1.440 1.420 1.440 247,000 352,270 1.4262 1.346 1.327 1.346 1.327 1.346 264,316 1.3328 1.41%
2025-03-04 0 1.420 1.420 1.440 1.400 1.430 1,418,000 2,010,460 1.4178 1.327 1.327 1.346 1.308 1.336 1,517,407 1.3249 0.00%
2025-03-03 0 1.420 1.410 1.420 1.410 1.450 1,261,982 1,792,614 1.4205 1.327 1.318 1.327 1.318 1.355 1,350,451 1.3274 0.71%
2025-02-28 0 1.410 1.410 1.420 1.410 1.450 3,547,000 5,068,430 1.4289 1.318 1.318 1.327 1.318 1.355 3,795,657 1.3353 -2.76%
2025-02-27 0 1.450 1.450 1.460 1.450 1.460 1,364,000 1,990,900 1.4596 1.355 1.355 1.364 1.355 1.364 1,459,621 1.3640 0.00%
2025-02-26 0 1.450 1.450 1.460 1.450 1.470 1,793,000 2,617,070 1.4596 1.355 1.355 1.364 1.355 1.374 1,918,696 1.3640 1.40%
2025-02-25 0 1.430 1.430 1.450 1.430 1.470 850,000 1,228,409 1.4452 1.336 1.336 1.355 1.336 1.374 909,588 1.3505 -2.72%
2025-02-24 0 1.470 1.450 1.470 1.430 1.480 2,033,000 2,968,999 1.4604 1.374 1.355 1.374 1.336 1.383 2,175,521 1.3647 0.68%
2025-02-21 0 1.460 1.460 1.470 1.440 1.460 888,000 1,290,559 1.4533 1.364 1.364 1.374 1.346 1.364 950,252 1.3581 0.69%
2025-02-20 0 1.450 1.430 1.450 1.430 1.460 1,344,000 1,943,740 1.4462 1.355 1.336 1.355 1.336 1.364 1,438,219 1.3515 0.69%
2025-02-19 0 1.440 1.440 1.450 1.430 1.470 985,000 1,424,720 1.4464 1.346 1.346 1.355 1.336 1.374 1,054,052 1.3517 -2.04%
2025-02-18 0 1.470 1.440 1.470 1.440 1.470 1,029,000 1,495,500 1.4534 1.374 1.346 1.374 1.346 1.374 1,101,137 1.3581 1.38%
2025-02-17 0 1.450 1.430 1.450 1.430 1.460 1,790,000 2,577,270 1.4398 1.355 1.336 1.355 1.336 1.364 1,915,485 1.3455 -0.68%
2025-02-14 0 1.460 1.450 1.470 1.450 1.480 618,000 902,280 1.4600 1.364 1.355 1.374 1.355 1.383 661,324 1.3644 0.69%
2025-02-13 0 1.450 1.450 1.470 1.440 1.480 1,959,000 2,883,330 1.4718 1.355 1.355 1.374 1.346 1.383 2,096,333 1.3754 -0.68%
2025-02-12 0 1.460 1.460 1.470 1.420 1.470 1,298,000 1,885,680 1.4528 1.364 1.364 1.374 1.327 1.374 1,388,994 1.3576 4.29%
2025-02-11 0 1.400 1.400 1.410 1.400 1.430 1,127,000 1,597,410 1.4174 1.308 1.308 1.318 1.308 1.336 1,206,007 1.3245 -1.41%
2025-02-10 0 1.420 1.420 1.430 1.420 1.440 493,000 704,510 1.4290 1.327 1.327 1.336 1.327 1.346 527,561 1.3354 0.00%
2025-02-07 0 1.420 1.420 1.430 1.410 1.460 1,094,000 1,565,190 1.4307 1.327 1.327 1.336 1.318 1.364 1,170,693 1.3370 -0.70%
2025-02-06 0 1.430 1.420 1.430 1.410 1.450 559,000 797,200 1.4261 1.336 1.327 1.336 1.318 1.355 598,188 1.3327 0.70%
2025-02-05 0 1.420 1.420 1.430 1.420 1.450 70,000 99,970 1.4281 1.327 1.327 1.336 1.327 1.355 74,907 1.3346 -0.70%
2025-02-04 0 1.430 1.430 1.450 1.410 1.430 359,000 511,940 1.4260 1.336 1.336 1.355 1.318 1.336 384,167 1.3326 1.42%
2025-02-03 0 1.410 1.410 1.430 1.410 1.440 521,000 741,790 1.4238 1.318 1.318 1.336 1.318 1.346 557,524 1.3305 -1.40%
2025-01-28 0 1.430 1.430 1.440 1.430 1.430 40,000 57,200 1.4300 1.336 1.336 1.346 1.336 1.336 42,804 1.3363 0.00%
2025-01-27 0 1.430 1.430 1.460 1.420 1.460 283,000 405,270 1.4320 1.336 1.336 1.364 1.327 1.364 302,839 1.3382 0.00%
2025-01-24 0 1.430 1.420 1.430 1.410 1.450 228,000 327,170 1.4350 1.336 1.327 1.336 1.318 1.355 243,984 1.3410 1.42%
2025-01-23 0 1.410 1.410 1.430 1.410 1.460 912,000 1,305,730 1.4317 1.318 1.318 1.336 1.318 1.364 975,934 1.3379 -3.42%
2025-01-22 0 1.460 1.440 1.460 1.440 1.460 103,000 149,830 1.4547 1.364 1.346 1.364 1.346 1.364 110,221 1.3594 0.69%
2025-01-21 0 1.450 1.440 1.450 1.440 1.470 516,000 750,050 1.4536 1.355 1.346 1.355 1.346 1.374 552,173 1.3584 -0.68%
2025-01-20 0 1.460 1.450 1.460 1.450 1.480 382,000 557,170 1.4586 1.364 1.355 1.364 1.355 1.383 408,780 1.3630 0.00%
2025-01-17 0 1.460 1.450 1.460 1.450 1.470 83,000 121,030 1.4582 1.364 1.355 1.364 1.355 1.374 88,819 1.3627 0.00%
2025-01-16 0 1.460 1.450 1.460 1.440 1.470 243,000 354,670 1.4595 1.364 1.355 1.364 1.346 1.374 260,035 1.3639 1.39%
2025-01-15 0 1.440 1.440 1.460 1.440 1.460 252,000 365,410 1.4500 1.346 1.346 1.364 1.346 1.364 269,666 1.3550 -1.37%
2025-01-14 0 1.460 1.450 1.460 1.450 1.470 133,000 194,350 1.4613 1.364 1.355 1.364 1.355 1.374 142,324 1.3655 0.00%
2025-01-13 0 1.460 1.460 1.470 1.450 1.470 137,000 200,280 1.4619 1.364 1.364 1.374 1.355 1.374 146,604 1.3661 0.69%
2025-01-10 0 1.450 1.450 1.470 1.450 1.470 417,000 608,450 1.4591 1.355 1.355 1.374 1.355 1.374 446,233 1.3635 -0.68%
2025-01-09 0 1.460 1.450 1.470 1.450 1.470 65,000 95,010 1.4617 1.364 1.355 1.374 1.355 1.374 69,557 1.3659 0.69%
2025-01-08 0 1.450 1.450 1.470 1.440 1.470 284,000 413,440 1.4558 1.355 1.355 1.374 1.346 1.374 303,909 1.3604 -1.36%
2025-01-07 0 1.470 1.460 1.470 1.460 1.470 300,000 440,840 1.4695 1.374 1.364 1.374 1.364 1.374 321,031 1.3732 0.00%
2025-01-06 0 1.470 1.450 1.470 1.450 1.480 416,248 609,099 1.4633 1.374 1.355 1.374 1.355 1.383 445,428 1.3674 0.68%
2025-01-03 0 1.460 1.460 1.470 1.460 1.470 136,000 198,630 1.4605 1.364 1.364 1.374 1.364 1.374 145,534 1.3648 0.69%
2025-01-02 0 1.450 1.450 1.480 1.450 1.480 249,000 365,370 1.4673 1.355 1.355 1.383 1.355 1.383 266,456 1.3712 -2.03%
2024-12-31 0 1.480 1.470 1.480 1.460 1.480 215,000 316,930 1.4741 1.383 1.374 1.383 1.364 1.383 230,072 1.3775 0.68%
2024-12-30 0 1.470 1.460 1.470 1.460 1.480 954,000 1,396,000 1.4633 1.374 1.364 1.374 1.364 1.383 1,020,879 1.3674 -0.68%
2024-12-27 0 1.480 1.460 1.480 1.450 1.480 1,057,000 1,551,890 1.4682 1.383 1.364 1.383 1.355 1.383 1,131,099 1.3720 -1.99%
2024-12-24 0 1.510 1.490 1.510 1.480 1.540 755,000 1,140,080 1.5100 1.411 1.392 1.411 1.383 1.439 807,928 1.4111 2.72%
2024-12-23 0 1.470 1.460 1.470 1.430 1.480 1,616,000 2,354,550 1.4570 1.374 1.364 1.374 1.336 1.383 1,729,287 1.3616 1.38%
2024-12-20 0 1.450 1.450 1.460 1.440 1.470 334,000 487,200 1.4587 1.355 1.355 1.364 1.346 1.374 357,415 1.3631 0.00%
2024-12-19 0 1.450 1.440 1.450 1.430 1.470 1,179,000 1,714,550 1.4542 1.355 1.346 1.355 1.336 1.374 1,261,652 1.3590 0.00%
2024-12-18 0 1.450 1.450 1.460 1.450 1.460 153,000 222,530 1.4544 1.355 1.355 1.364 1.355 1.364 163,726 1.3592 -1.36%
2024-12-17 0 1.470 1.460 1.470 1.460 1.470 157,000 230,050 1.4653 1.374 1.364 1.374 1.364 1.374 168,006 1.3693 0.00%
2024-12-16 0 1.470 1.450 1.470 1.450 1.470 292,000 427,400 1.4637 1.374 1.355 1.374 1.355 1.374 312,470 1.3678 1.38%
2024-12-13 0 1.450 1.450 1.470 1.450 1.470 245,000 358,760 1.4643 1.355 1.355 1.374 1.355 1.374 262,175 1.3684 -1.36%
2024-12-12 0 1.470 1.460 1.470 1.440 1.470 362,000 529,700 1.4633 1.374 1.364 1.374 1.346 1.374 387,377 1.3674 1.38%
2024-12-11 0 1.450 1.450 1.460 1.450 1.470 337,000 491,740 1.4592 1.355 1.355 1.364 1.355 1.374 360,625 1.3636 -0.68%
2024-12-10 0 1.460 1.450 1.470 1.450 1.470 134,000 195,840 1.4615 1.364 1.355 1.374 1.355 1.374 143,394 1.3657 0.00%
2024-12-09 0 1.460 1.450 1.460 1.440 1.480 1,532,613 2,254,120 1.4708 1.364 1.355 1.364 1.346 1.383 1,640,055 1.3744 -0.68%
2024-12-06 0 1.470 1.450 1.470 1.450 1.470 137,000 199,650 1.4573 1.374 1.355 1.374 1.355 1.374 146,604 1.3618 2.08%
2024-12-05 0 1.440 1.440 1.450 1.440 1.460 484,000 699,800 1.4459 1.346 1.346 1.355 1.346 1.364 517,930 1.3511 0.00%
2024-12-04 0 1.440 1.430 1.450 1.440 1.470 677,000 982,510 1.4513 1.346 1.336 1.355 1.346 1.374 724,460 1.3562 -2.04%
2024-12-03 0 1.470 1.450 1.470 1.430 1.480 407,000 596,660 1.4660 1.374 1.355 1.374 1.336 1.383 435,532 1.3700 2.08%
2024-12-02 0 1.440 1.440 1.460 1.430 1.460 368,000 529,610 1.4392 1.346 1.346 1.364 1.336 1.364 393,798 1.3449 0.00%
2024-11-29 0 1.440 1.430 1.440 1.430 1.470 237,000 341,790 1.4422 1.346 1.336 1.346 1.336 1.374 253,615 1.3477 -1.37%
2024-11-28 0 1.460 1.440 1.460 1.440 1.470 225,000 326,150 1.4496 1.364 1.346 1.364 1.346 1.374 240,773 1.3546 -0.68%
2024-11-27 0 1.470 1.440 1.470 1.420 1.470 168,000 243,260 1.4480 1.374 1.346 1.374 1.327 1.374 179,777 1.3531 2.80%
2024-11-26 0 1.430 1.420 1.440 1.420 1.450 144,000 207,510 1.4410 1.336 1.327 1.346 1.327 1.355 154,095 1.3466 -0.69%
2024-11-25 0 1.440 1.420 1.450 1.400 1.460 3,316,000 4,692,820 1.4152 1.346 1.327 1.355 1.308 1.364 3,548,463 1.3225 2.86%
2024-11-22 0 1.400 1.400 1.430 1.400 1.450 1,188,000 1,695,910 1.4275 1.308 1.308 1.336 1.308 1.355 1,271,283 1.3340 -2.10%
2024-11-21 0 1.430 1.430 1.440 1.430 1.450 714,000 1,031,630 1.4449 1.336 1.336 1.346 1.336 1.355 764,054 1.3502 -1.38%
2024-11-20 0 1.450 1.440 1.460 1.450 1.460 426,000 619,200 1.4535 1.355 1.346 1.364 1.355 1.364 455,864 1.3583 0.00%
2024-11-19 0 1.450 1.450 1.470 1.450 1.460 466,000 678,590 1.4562 1.355 1.355 1.374 1.355 1.364 498,668 1.3608 0.00%
2024-11-18 0 1.450 1.450 1.460 1.440 1.470 671,000 975,120 1.4532 1.355 1.355 1.364 1.346 1.374 718,040 1.3580 0.69%
2024-11-15 0 1.440 1.440 1.450 1.440 1.450 342,000 494,160 1.4449 1.346 1.346 1.355 1.346 1.355 365,975 1.3503 -0.69%
2024-11-14 0 1.450 1.440 1.450 1.440 1.470 2,238,000 3,263,890 1.4584 1.355 1.346 1.355 1.346 1.374 2,394,892 1.3629 -1.36%
2024-11-13 0 1.470 1.460 1.470 1.450 1.470 433,000 634,420 1.4652 1.374 1.364 1.374 1.355 1.374 463,355 1.3692 1.38%
2024-11-12 0 1.450 1.450 1.460 1.450 1.470 598,000 874,470 1.4623 1.355 1.355 1.364 1.355 1.374 639,922 1.3665 0.00%
2024-11-11 0 1.450 1.450 1.470 1.440 1.480 1,414,000 2,059,850 1.4568 1.355 1.355 1.374 1.346 1.383 1,513,126 1.3613 0.00%
2024-11-08 0 1.450 1.450 1.460 1.450 1.480 1,876,000 2,746,550 1.4640 1.355 1.355 1.364 1.355 1.383 2,007,514 1.3681 0.00%
2024-11-07 0 1.450 1.440 1.460 1.450 1.480 1,378,000 2,013,520 1.4612 1.355 1.346 1.364 1.355 1.383 1,474,603 1.3655 -0.68%
2024-11-06 0 1.460 1.440 1.460 1.440 1.480 1,803,000 2,635,440 1.4617 1.364 1.346 1.364 1.346 1.383 1,929,397 1.3659 0.69%
2024-11-05 0 1.450 1.450 1.470 1.450 1.480 1,276,000 1,874,800 1.4693 1.355 1.355 1.374 1.355 1.383 1,365,452 1.3730 0.69%
2024-11-04 0 1.440 1.440 1.460 1.440 1.480 363,000 530,320 1.4609 1.346 1.346 1.364 1.346 1.383 388,448 1.3652 0.00%
2024-11-01 0 1.440 1.440 1.460 1.440 1.470 240,000 348,130 1.4505 1.346 1.346 1.364 1.346 1.374 256,825 1.3555 0.00%
2024-10-31 0 1.440 1.440 1.450 1.440 1.470 758,000 1,101,610 1.4533 1.346 1.346 1.355 1.346 1.374 811,139 1.3581 0.00%
2024-10-30 0 1.440 1.430 1.450 1.420 1.470 1,978,000 2,862,920 1.4474 1.346 1.336 1.355 1.327 1.374 2,116,665 1.3526 -2.70%
2024-10-29 0 1.480 1.440 1.480 1.440 1.480 596,000 865,390 1.4520 1.383 1.346 1.383 1.346 1.383 637,782 1.3569 0.68%
2024-10-28 0 1.470 1.470 1.490 1.430 1.490 235,000 346,990 1.4766 1.374 1.374 1.392 1.336 1.392 251,474 1.3798 -0.68%
2024-10-25 0 1.480 1.460 1.480 1.440 1.480 208,000 304,270 1.4628 1.383 1.364 1.383 1.346 1.383 222,582 1.3670 2.78%
2024-10-24 0 1.440 1.440 1.470 1.440 1.470 51,000 74,070 1.4524 1.346 1.346 1.374 1.346 1.374 54,575 1.3572 -0.69%
2024-10-23 0 1.450 1.450 1.460 1.440 1.460 207,000 299,890 1.4487 1.355 1.355 1.364 1.346 1.364 221,511 1.3538 -1.36%
2024-10-22 0 1.470 1.460 1.470 1.420 1.470 794,000 1,148,800 1.4469 1.374 1.364 1.374 1.327 1.374 849,662 1.3521 3.52%
2024-10-21 0 1.420 1.420 1.440 1.420 1.470 250,000 357,120 1.4285 1.327 1.327 1.346 1.327 1.374 267,526 1.3349 -2.74%
2024-10-18 0 1.460 1.430 1.460 1.410 1.470 1,445,000 2,073,200 1.4347 1.364 1.336 1.364 1.318 1.374 1,546,300 1.3407 3.55%
2024-10-17 0 1.410 1.400 1.410 1.400 1.500 942,000 1,366,360 1.4505 1.318 1.308 1.318 1.308 1.402 1,008,038 1.3555 -0.70%
2024-10-16 0 1.420 1.410 1.420 1.400 1.450 452,000 645,940 1.4291 1.327 1.318 1.327 1.308 1.355 483,687 1.3355 0.71%
2024-10-15 0 1.410 1.420 1.430 1.410 1.440 1,314,000 1,879,800 1.4306 1.318 1.327 1.336 1.318 1.346 1,406,116 1.3369 -2.08%
2024-10-14 0 1.440 1.440 1.460 1.400 1.460 1,231,000 1,768,350 1.4365 1.346 1.346 1.364 1.308 1.364 1,317,298 1.3424 -2.70%
2024-10-10 0 1.480 1.480 1.500 1.460 1.550 1,012,000 1,524,857 1.5068 1.383 1.383 1.402 1.364 1.448 1,082,945 1.4081 1.37%
2024-10-09 0 1.460 1.460 1.470 1.440 1.520 1,394,000 2,044,640 1.4667 1.364 1.364 1.374 1.346 1.420 1,491,724 1.3707 -3.31%
2024-10-08 0 1.510 1.490 1.520 1.480 1.670 3,336,000 5,203,640 1.5598 1.411 1.392 1.420 1.383 1.561 3,569,866 1.4577 -11.18%
2024-10-07 0 1.700 1.690 1.700 1.500 1.700 6,111,000 10,025,440 1.6406 1.589 1.579 1.589 1.402 1.589 6,539,403 1.5331 13.33%
2024-10-04 0 1.500 1.490 1.500 1.480 1.550 4,003,000 6,018,190 1.5034 1.402 1.392 1.402 1.383 1.448 4,283,625 1.4049 -3.23%
2024-10-03 0 1.550 1.520 1.550 1.480 1.570 1,855,000 2,799,640 1.5092 1.448 1.420 1.448 1.383 1.467 1,985,042 1.4104 -1.27%
2024-10-02 0 1.570 1.560 1.570 1.480 1.620 9,059,000 13,930,590 1.5378 1.467 1.458 1.467 1.383 1.514 9,694,068 1.4370 5.37%
2024-09-30 0 1.490 1.460 1.490 1.440 1.490 1,793,000 2,642,740 1.4739 1.392 1.364 1.392 1.346 1.392 1,918,696 1.3774 2.76%
2024-09-27 0 1.450 1.430 1.450 1.370 1.480 818,000 1,181,070 1.4439 1.355 1.336 1.355 1.280 1.383 875,345 1.3493 1.40%
2024-09-26 0 1.430 1.420 1.430 1.410 1.440 450,000 641,390 1.4253 1.336 1.327 1.336 1.318 1.346 481,547 1.3319 0.00%
2024-09-25 0 1.430 1.410 1.430 1.410 1.430 578,000 822,000 1.4221 1.336 1.318 1.336 1.318 1.336 618,520 1.3290 0.70%
2024-09-24 0 1.420 1.400 1.420 1.360 1.420 1,280,000 1,803,230 1.4088 1.327 1.308 1.327 1.271 1.327 1,369,733 1.3165 3.65%
2024-09-23 0 1.370 1.370 1.390 1.350 1.430 2,150,000 2,974,120 1.3833 1.280 1.280 1.299 1.262 1.336 2,300,723 1.2927 -2.84%
2024-09-20 0 1.410 1.380 1.410 1.370 1.420 1,139,000 1,601,980 1.4065 1.318 1.290 1.318 1.280 1.327 1,218,848 1.3143 3.68%
2024-09-19 0 1.360 1.360 1.370 1.320 1.420 1,279,000 1,765,290 1.3802 1.271 1.271 1.280 1.234 1.327 1,368,662 1.2898 0.74%
2024-09-17 0 1.350 1.330 1.350 1.320 1.360 138,000 184,220 1.3349 1.262 1.243 1.262 1.234 1.271 147,674 1.2475 0.00%
2024-09-16 0 1.350 1.330 1.350 1.330 1.390 414,000 555,980 1.3429 1.262 1.243 1.262 1.243 1.299 443,023 1.2550 -1.46%
2024-09-13 0 1.370 1.350 1.370 1.350 1.410 877,000 1,212,760 1.3829 1.280 1.262 1.280 1.262 1.318 938,481 1.2923 1.48%
2024-09-12 0 1.350 1.350 1.390 1.340 1.390 272,000 369,480 1.3584 1.262 1.262 1.299 1.252 1.299 291,068 1.2694 -3.57%
2024-09-11 0 1.400 1.350 1.400 1.320 1.410 795,000 1,083,580 1.3630 1.308 1.262 1.308 1.234 1.318 850,732 1.2737 3.70%
2024-09-10 0 1.350 1.350 1.380 1.340 1.360 1,000,000 1,349,100 1.3491 1.262 1.262 1.290 1.252 1.271 1,070,104 1.2607 0.00%
2024-09-09 0 1.350 1.350 1.390 1.330 1.390 300,000 411,470 1.3716 1.262 1.262 1.299 1.243 1.299 321,031 1.2817 -1.46%
2024-09-05 0 1.370 1.350 1.390 1.350 1.400 725,000 992,760 1.3693 1.280 1.262 1.299 1.262 1.308 775,825 1.2796 -1.44%
2024-09-04 0 1.390 1.380 1.400 1.380 1.400 304,000 424,420 1.3961 1.299 1.290 1.308 1.290 1.308 325,311 1.3047 -1.42%
2024-09-03 0 1.410 1.410 1.420 1.380 1.420 2,371,000 3,360,770 1.4174 1.318 1.318 1.327 1.290 1.327 2,537,216 1.3246 -0.70%
2024-09-02 0 1.420 1.410 1.440 1.400 1.510 1,502,000 2,184,520 1.4544 1.327 1.318 1.346 1.308 1.411 1,607,296 1.3591 4.41%
2024-08-30 0 1.360 1.360 1.390 1.360 1.390 376,000 515,220 1.3703 1.271 1.271 1.299 1.271 1.299 402,359 1.2805 -2.16%
2024-08-29 0 1.390 1.390 1.410 1.390 1.410 182,000 255,380 1.4032 1.299 1.299 1.318 1.299 1.318 194,759 1.3113 0.72%
2024-08-28 0 1.380 1.380 1.400 1.370 1.380 166,000 227,570 1.3709 1.290 1.290 1.308 1.280 1.290 177,637 1.2811 0.73%
2024-08-27 0 1.370 1.370 1.400 1.370 1.400 378,000 524,660 1.3880 1.280 1.280 1.308 1.280 1.308 404,499 1.2971 -2.14%
2024-08-26 0 1.400 1.400 1.420 1.370 1.400 83,000 114,790 1.3830 1.308 1.308 1.327 1.280 1.308 88,819 1.2924 0.00%
2024-08-23 0 1.400 1.400 1.430 1.380 1.430 439,000 614,520 1.3998 1.308 1.308 1.336 1.290 1.336 469,775 1.3081 1.45%
2024-08-22 0 1.380 1.360 1.420 1.340 1.380 585,000 799,750 1.3671 1.290 1.271 1.327 1.252 1.290 626,011 1.2775 0.73%
2024-08-21 0 1.370 1.370 1.400 1.360 1.400 677,000 935,370 1.3816 1.280 1.280 1.308 1.271 1.308 724,460 1.2911 0.74%
2024-08-20 0 1.360 1.360 1.380 1.360 1.380 194,000 265,700 1.3696 1.271 1.271 1.290 1.271 1.290 207,600 1.2799 -1.45%
2024-08-19 0 1.380 1.380 1.420 1.360 1.390 118,000 163,090 1.3821 1.290 1.290 1.327 1.271 1.299 126,272 1.2916 -0.72%
2024-08-16 0 1.390 1.380 1.400 1.380 1.410 313,000 435,450 1.3912 1.299 1.290 1.308 1.290 1.318 334,942 1.3001 -1.42%
2024-08-15 0 1.410 1.390 1.430 1.390 1.410 31,000 43,490 1.4029 1.318 1.299 1.336 1.299 1.318 33,173 1.3110 1.44%
2024-08-14 0 1.390 1.390 1.400 1.390 1.420 293,000 412,430 1.4076 1.299 1.299 1.308 1.299 1.327 313,540 1.3154 -0.71%
2024-08-13 0 1.400 1.400 1.430 1.400 1.420 84,000 119,090 1.4177 1.308 1.308 1.336 1.308 1.327 89,889 1.3249 -0.71%
2024-08-12 0 1.410 1.410 1.440 1.410 1.440 78,000 110,900 1.4218 1.318 1.318 1.346 1.318 1.346 83,468 1.3287 0.00%
2024-08-09 0 1.410 1.410 1.450 1.400 1.430 27,000 38,230 1.4159 1.318 1.318 1.355 1.308 1.336 28,893 1.3232 0.71%
2024-08-08 0 1.400 1.400 1.420 1.400 1.400 161,000 225,400 1.4000 1.308 1.308 1.327 1.308 1.308 172,287 1.3083 -0.71%
2024-08-07 0 1.410 1.400 1.420 1.410 1.420 177,000 249,580 1.4101 1.318 1.308 1.327 1.318 1.327 189,408 1.3177 -0.70%
2024-08-06 0 1.420 1.410 1.420 1.410 1.430 199,000 282,560 1.4199 1.327 1.318 1.327 1.318 1.336 212,951 1.3269 0.71%
2024-08-05 0 1.410 1.400 1.420 1.400 1.420 73,000 102,970 1.4105 1.318 1.308 1.327 1.308 1.327 78,118 1.3181 -1.40%
2024-08-02 0 1.430 1.430 1.450 1.410 1.450 262,000 374,600 1.4298 1.336 1.336 1.355 1.318 1.355 280,367 1.3361 -2.05%
2024-08-01 0 1.460 1.430 1.460 - - 0 0 - 1.364 1.336 1.364 - - 0 - 0.00%
2024-07-31 0 1.460 1.460 1.480 1.460 1.490 247,000 364,660 1.4764 1.364 1.364 1.383 1.364 1.392 264,316 1.3796 -0.68%
2024-07-30 0 1.470 1.460 1.470 1.450 1.490 6,000 8,800 1.4667 1.374 1.364 1.374 1.355 1.392 6,421 1.3706 -1.34%
2024-07-29 0 1.490 1.470 1.490 1.450 1.500 869,000 1,286,860 1.4809 1.392 1.374 1.392 1.355 1.402 929,920 1.3838 3.47%
2024-07-26 0 1.440 1.400 1.440 1.410 1.450 79,000 113,130 1.4320 1.346 1.308 1.346 1.318 1.355 84,538 1.3382 0.70%
2024-07-25 0 1.430 1.400 1.430 1.400 1.440 462,000 653,220 1.4139 1.336 1.308 1.336 1.308 1.346 494,388 1.3213 1.42%
2024-07-24 0 1.410 1.400 1.440 1.410 1.450 216,000 308,050 1.4262 1.318 1.308 1.346 1.318 1.355 231,142 1.3327 -1.40%
2024-07-23 0 1.430 1.410 1.430 1.420 1.460 95,000 136,300 1.4347 1.336 1.318 1.336 1.327 1.364 101,660 1.3407 -0.69%
2024-07-22 0 1.440 1.420 1.440 1.400 1.440 93,000 132,970 1.4298 1.346 1.327 1.346 1.308 1.346 99,520 1.3361 2.13%
2024-07-19 0 1.410 1.400 1.410 1.390 1.480 1,026,000 1,492,500 1.4547 1.318 1.308 1.318 1.299 1.383 1,097,926 1.3594 -0.70%
2024-07-18 0 1.420 1.410 1.420 1.420 1.460 478,000 687,900 1.4391 1.327 1.318 1.327 1.327 1.364 511,510 1.3448 -2.07%
2024-07-17 0 1.450 1.410 1.450 1.430 1.450 413,000 591,900 1.4332 1.355 1.318 1.355 1.336 1.355 441,953 1.3393 1.40%
2024-07-16 0 1.430 1.400 1.430 1.370 1.430 569,000 796,130 1.3992 1.336 1.308 1.336 1.280 1.336 608,889 1.3075 0.70%
2024-07-15 0 1.420 1.410 1.430 1.410 1.430 409,000 582,350 1.4238 1.327 1.318 1.336 1.318 1.336 437,672 1.3306 0.00%
2024-07-12 0 1.420 1.400 1.420 1.390 1.430 1,040,000 1,468,630 1.4121 1.327 1.308 1.327 1.299 1.336 1,112,908 1.3196 0.71%
2024-07-11 0 1.410 1.410 1.430 1.410 1.450 692,000 988,930 1.4291 1.318 1.318 1.336 1.318 1.355 740,512 1.3355 -2.76%
2024-07-10 0 1.450 1.430 1.450 1.430 1.480 123,000 179,040 1.4556 1.355 1.336 1.355 1.336 1.383 131,623 1.3603 0.00%
2024-07-09 0 1.450 1.420 1.450 1.420 1.490 866,000 1,263,210 1.4587 1.355 1.327 1.355 1.327 1.392 926,710 1.3631 0.00%
2024-07-08 0 1.450 1.420 1.450 1.430 1.480 257,000 370,200 1.4405 1.355 1.327 1.355 1.336 1.383 275,017 1.3461 0.69%
2024-07-05 0 1.440 1.410 1.460 1.430 1.470 247,000 359,120 1.4539 1.346 1.318 1.364 1.336 1.374 264,316 1.3587 -1.37%
2024-07-04 0 1.460 1.430 1.470 1.440 1.460 204,000 296,440 1.4531 1.364 1.336 1.374 1.346 1.364 218,301 1.3579 0.00%
2024-07-03 0 1.460 1.430 1.460 1.420 1.460 253,000 365,190 1.4434 1.364 1.336 1.364 1.327 1.364 270,736 1.3489 2.10%
2024-07-02 0 1.430 1.410 1.440 1.410 1.450 93,000 132,980 1.4299 1.336 1.318 1.346 1.318 1.355 99,520 1.3362 0.00%
2024-06-28 0 1.430 1.410 1.430 1.420 1.460 224,000 323,300 1.4433 1.336 1.318 1.336 1.327 1.364 239,703 1.3488 0.00%
2024-06-27 0 1.430 1.410 1.450 1.420 1.450 303,000 435,860 1.4385 1.336 1.318 1.355 1.327 1.355 324,241 1.3442 0.70%
2024-06-26 0 1.420 1.420 1.430 1.400 1.450 414,000 595,830 1.4392 1.327 1.327 1.336 1.308 1.355 443,023 1.3449 0.71%
2024-06-25 0 1.410 1.400 1.420 1.410 1.440 212,000 303,450 1.4314 1.318 1.308 1.327 1.318 1.346 226,862 1.3376 -1.40%
2024-06-24 0 1.430 1.400 1.430 1.400 1.440 137,000 194,970 1.4231 1.336 1.308 1.336 1.308 1.346 146,604 1.3299 0.70%
2024-06-21 0 1.420 1.410 1.420 1.410 1.420 33,000 46,540 1.4103 1.327 1.318 1.327 1.318 1.327 35,313 1.3179 -0.70%
2024-06-20 0 1.430 1.410 1.430 1.420 1.460 207,000 297,580 1.4376 1.336 1.318 1.336 1.327 1.364 221,511 1.3434 -0.69%
2024-06-19 0 1.440 1.400 1.450 1.400 1.440 239,000 340,640 1.4253 1.346 1.308 1.355 1.308 1.346 255,755 1.3319 0.70%
2024-06-18 0 1.430 1.400 1.430 1.400 1.440 1,116,000 1,577,820 1.4138 1.336 1.308 1.336 1.308 1.346 1,194,236 1.3212 -0.69%
2024-06-17 0 1.440 1.420 1.440 1.430 1.450 420,000 607,520 1.4465 1.346 1.327 1.346 1.336 1.355 449,444 1.3517 -0.69%
2024-06-14 0 1.450 1.420 1.450 1.430 1.450 347,000 497,720 1.4344 1.355 1.327 1.355 1.336 1.355 371,326 1.3404 1.40%
2024-06-13 0 1.430 1.430 1.440 1.410 1.450 761,000 1,088,620 1.4305 1.336 1.336 1.346 1.318 1.355 814,349 1.3368 0.70%
2024-06-12 0 1.420 1.420 1.430 1.420 1.460 498,000 713,460 1.4327 1.327 1.327 1.336 1.327 1.364 532,912 1.3388 -2.07%
2024-06-11 0 1.450 1.430 1.450 1.400 1.460 534,000 764,670 1.4320 1.355 1.336 1.355 1.308 1.364 571,435 1.3382 3.79%
2024-06-07 0 1.450 1.440 1.460 1.430 1.470 301,000 440,650 1.4640 1.305 1.296 1.314 1.287 1.323 334,321 1.3180 -1.36%
2024-06-06 0 1.470 1.440 1.470 1.450 1.470 741,000 1,081,310 1.4593 1.323 1.296 1.323 1.305 1.323 823,030 1.3138 0.68%
2024-06-05 0 1.460 1.430 1.460 1.420 1.460 427,000 618,990 1.4496 1.314 1.287 1.314 1.278 1.314 474,270 1.3051 1.39%
2024-06-04 0 1.440 1.410 1.440 1.400 1.450 815,000 1,162,680 1.4266 1.296 1.269 1.296 1.260 1.305 905,222 1.2844 2.86%
2024-06-03 0 1.400 1.400 1.440 1.400 1.450 456,000 649,160 1.4236 1.260 1.260 1.296 1.260 1.305 506,480 1.2817 -2.78%
2024-05-31 0 1.440 1.430 1.440 1.430 1.450 409,000 591,760 1.4468 1.296 1.287 1.296 1.287 1.305 454,277 1.3026 0.00%
2024-05-30 0 1.440 1.400 1.440 1.430 1.450 767,000 1,104,980 1.4407 1.296 1.260 1.296 1.287 1.305 851,908 1.2971 0.00%
2024-05-29 0 1.440 1.400 1.440 1.420 1.450 597,000 858,720 1.4384 1.296 1.260 1.296 1.278 1.305 663,089 1.2950 0.70%
2024-05-28 0 1.430 1.410 1.430 1.410 1.440 70,000 99,590 1.4227 1.287 1.269 1.287 1.269 1.296 77,749 1.2809 0.70%
2024-05-27 0 1.420 1.400 1.430 1.390 1.420 57,000 80,150 1.4061 1.278 1.260 1.287 1.251 1.278 63,310 1.2660 1.43%
2024-05-24 0 1.400 1.390 1.400 1.390 1.430 113,000 159,020 1.4073 1.260 1.251 1.260 1.251 1.287 125,509 1.2670 0.00%
2024-05-23 0 1.400 1.400 1.450 1.400 1.440 286,000 407,030 1.4232 1.260 1.260 1.305 1.260 1.296 317,661 1.2813 -4.11%
2024-05-22 0 1.460 1.440 1.450 1.430 1.460 137,000 198,120 1.4461 1.314 1.296 1.305 1.287 1.314 152,166 1.3020 0.00%
2024-05-21 0 1.460 1.420 1.460 - - 0 0 - 1.314 1.278 1.314 - - 0 - 0.00%
2024-05-20 0 1.460 1.430 1.460 1.430 1.470 535,000 779,640 1.4573 1.314 1.287 1.314 1.287 1.323 594,225 1.3120 0.69%
2024-05-17 0 1.450 1.420 1.450 1.420 1.450 225,000 322,510 1.4334 1.305 1.278 1.305 1.278 1.305 249,908 1.2905 0.69%
2024-05-16 0 1.440 1.420 1.440 1.410 1.440 282,000 402,880 1.4287 1.296 1.278 1.296 1.269 1.296 313,218 1.2863 1.41%
2024-05-14 0 1.420 1.420 1.430 1.420 1.430 182,000 259,240 1.4244 1.278 1.278 1.287 1.278 1.287 202,148 1.2824 -0.70%
2024-05-13 0 1.430 1.410 1.430 1.400 1.430 701,000 993,100 1.4167 1.287 1.269 1.287 1.260 1.287 778,602 1.2755 2.14%
2024-05-10 0 1.400 1.380 1.400 1.370 1.400 1,722,000 2,409,850 1.3994 1.260 1.242 1.260 1.233 1.260 1,912,628 1.2600 0.72%
2024-05-09 0 1.390 1.370 1.390 1.370 1.400 233,000 323,210 1.3872 1.251 1.233 1.251 1.233 1.260 258,793 1.2489 1.46%
2024-05-08 0 1.370 1.370 1.380 1.360 1.400 416,000 572,430 1.3760 1.233 1.233 1.242 1.224 1.260 462,052 1.2389 -2.14%
2024-05-07 0 1.400 1.380 1.400 1.380 1.400 23,000 32,180 1.3991 1.260 1.242 1.260 1.242 1.260 25,546 1.2597 0.72%
2024-05-06 0 1.390 1.380 1.390 1.370 1.400 408,000 566,010 1.3873 1.251 1.242 1.251 1.233 1.260 453,166 1.2490 -0.71%
2024-05-03 0 1.400 1.390 1.400 1.380 1.400 944,000 1,317,540 1.3957 1.260 1.251 1.260 1.242 1.260 1,048,502 1.2566 0.72%
2024-05-02 0 1.390 1.380 1.390 1.380 1.400 1,660,000 2,309,150 1.3911 1.251 1.242 1.251 1.242 1.260 1,843,765 1.2524 -0.71%
2024-04-30 0 1.400 1.370 1.400 1.390 1.400 1,929,000 2,683,090 1.3909 1.260 1.233 1.260 1.251 1.260 2,142,543 1.2523 0.72%
2024-04-29 0 1.390 1.380 1.390 1.380 1.390 604,000 837,550 1.3867 1.251 1.242 1.251 1.242 1.251 670,864 1.2485 0.00%
2024-04-26 0 1.390 1.380 1.390 1.380 1.400 563,000 782,040 1.3891 1.251 1.242 1.251 1.242 1.260 625,325 1.2506 0.00%
2024-04-25 0 1.390 1.380 1.390 1.380 1.390 253,000 349,510 1.3815 1.251 1.242 1.251 1.242 1.251 281,008 1.2438 0.72%
2024-04-24 0 1.380 1.330 1.380 1.330 1.380 200,000 272,290 1.3615 1.242 1.197 1.242 1.197 1.242 222,140 1.2258 1.47%
2024-04-23 0 1.360 1.360 1.370 1.360 1.390 343,000 469,880 1.3699 1.224 1.224 1.233 1.224 1.251 380,971 1.2334 -1.45%
2024-04-22 0 1.380 1.370 1.380 1.370 1.390 153,000 211,880 1.3848 1.242 1.233 1.242 1.233 1.251 169,937 1.2468 1.47%
2024-04-19 0 1.360 1.360 1.380 1.360 1.390 311,000 429,480 1.3810 1.224 1.224 1.242 1.224 1.251 345,428 1.2433 -1.45%
2024-04-18 0 1.380 1.370 1.390 1.370 1.390 345,000 478,170 1.3860 1.242 1.233 1.251 1.233 1.251 383,192 1.2479 0.73%
2024-04-17 0 1.370 1.370 1.390 1.360 1.390 420,000 579,960 1.3809 1.233 1.233 1.251 1.224 1.251 466,495 1.2432 0.74%
2024-04-16 0 1.360 1.360 1.390 1.360 1.390 211,000 292,920 1.3882 1.224 1.224 1.251 1.224 1.251 234,358 1.2499 -2.16%
2024-04-15 0 1.390 1.360 1.390 1.360 1.400 218,000 303,750 1.3933 1.251 1.224 1.251 1.224 1.260 242,133 1.2545 0.00%
2024-04-12 0 1.390 1.370 1.390 1.370 1.390 387,000 534,750 1.3818 1.251 1.233 1.251 1.233 1.251 429,842 1.2441 0.72%
2024-04-11 0 1.380 1.370 1.390 1.360 1.390 134,000 185,070 1.3811 1.242 1.233 1.251 1.224 1.251 148,834 1.2435 1.47%
2024-04-10 0 1.360 1.360 1.390 1.360 1.390 228,000 316,430 1.3879 1.224 1.224 1.251 1.224 1.251 253,240 1.2495 -1.45%
2024-04-09 0 1.380 1.380 1.390 1.380 1.400 616,000 855,570 1.3889 1.242 1.242 1.251 1.242 1.260 684,192 1.2505 -0.72%
2024-04-08 0 1.390 1.370 1.390 1.380 1.400 1,151,000 1,600,500 1.3905 1.251 1.233 1.251 1.242 1.260 1,278,418 1.2519 0.72%
2024-04-05 0 1.380 1.380 1.390 1.370 1.400 641,000 890,920 1.3899 1.242 1.242 1.251 1.233 1.260 711,960 1.2514 -0.72%
2024-04-03 0 1.390 1.380 1.390 1.380 1.400 2,235,000 3,112,290 1.3925 1.251 1.242 1.251 1.242 1.260 2,482,418 1.2537 0.00%
2024-04-02 0 1.390 1.370 1.390 1.360 1.400 1,021,000 1,424,640 1.3953 1.251 1.233 1.251 1.224 1.260 1,134,026 1.2563 0.72%
2024-03-28 0 1.380 1.380 1.420 1.380 1.410 596,000 833,250 1.3981 1.242 1.242 1.278 1.242 1.269 661,978 1.2587 -1.43%
2024-03-27 0 1.400 1.380 1.400 1.370 1.450 4,032,000 5,635,790 1.3978 1.260 1.242 1.260 1.233 1.305 4,478,349 1.2585 -6.67%
2024-03-26 0 1.500 1.460 1.500 1.450 1.500 179,000 262,400 1.4659 1.350 1.314 1.350 1.305 1.350 198,816 1.3198 1.35%
2024-03-25 0 1.480 1.460 1.480 1.460 1.490 47,000 69,139 1.4710 1.332 1.314 1.332 1.314 1.341 52,203 1.3244 0.68%
2024-03-22 0 1.470 1.470 1.480 1.470 1.490 40,000 59,400 1.4850 1.323 1.323 1.332 1.323 1.341 44,428 1.3370 -3.29%
2024-03-21 0 1.520 1.500 1.520 1.440 1.520 374,000 550,950 1.4731 1.369 1.350 1.369 1.296 1.369 415,402 1.3263 3.40%
2024-03-20 0 1.470 1.470 1.490 1.450 1.470 86,000 126,370 1.4694 1.323 1.323 1.341 1.305 1.323 95,520 1.3230 0.00%
2024-03-19 0 1.470 1.450 1.470 1.450 1.470 58,000 84,220 1.4521 1.323 1.305 1.323 1.305 1.323 64,421 1.3073 0.00%
2024-03-18 0 1.470 1.460 1.470 1.440 1.470 374,000 544,470 1.4558 1.323 1.314 1.323 1.296 1.323 415,402 1.3107 0.68%
2024-03-15 0 1.460 1.450 1.460 1.440 1.460 436,000 635,920 1.4585 1.314 1.305 1.314 1.296 1.314 484,266 1.3132 0.00%
2024-03-14 0 1.460 1.420 1.460 1.440 1.460 616,000 893,160 1.4499 1.314 1.278 1.314 1.296 1.314 684,192 1.3054 0.69%
2024-03-13 0 1.450 1.450 1.460 1.450 1.460 114,000 165,300 1.4500 1.305 1.305 1.314 1.305 1.314 126,620 1.3055 0.00%
2024-03-12 0 1.450 1.440 1.450 1.430 1.450 131,000 188,430 1.4384 1.305 1.296 1.305 1.287 1.305 145,502 1.2950 1.40%
2024-03-11 0 1.430 1.420 1.430 1.390 1.440 323,000 454,910 1.4084 1.287 1.278 1.287 1.251 1.296 358,757 1.2680 0.00%
2024-03-08 0 1.430 1.400 1.430 1.400 1.430 66,000 93,360 1.4145 1.287 1.260 1.287 1.260 1.287 73,306 1.2736 0.70%
2024-03-07 0 1.420 1.410 1.420 1.410 1.430 26,000 36,950 1.4212 1.278 1.269 1.278 1.269 1.287 28,878 1.2795 -0.70%
2024-03-06 0 1.430 1.410 1.430 1.430 1.440 58,000 83,010 1.4312 1.287 1.269 1.287 1.287 1.296 64,421 1.2886 0.70%
2024-03-05 0 1.420 1.410 1.430 1.410 1.430 76,000 108,090 1.4222 1.278 1.269 1.287 1.269 1.287 84,413 1.2805 -0.70%
2024-03-04 0 1.430 1.410 1.430 1.410 1.440 70,000 99,770 1.4253 1.287 1.269 1.287 1.269 1.296 77,749 1.2832 2.14%
2024-03-01 0 1.400 1.400 1.420 1.400 1.450 695,000 984,440 1.4165 1.260 1.260 1.278 1.260 1.305 771,938 1.2753 -2.10%
2024-02-29 0 1.430 1.420 1.430 1.420 1.450 680,000 974,390 1.4329 1.287 1.278 1.287 1.278 1.305 755,277 1.2901 1.42%
2024-02-28 0 1.410 1.390 1.410 1.400 1.450 352,400 501,182 1.4222 1.269 1.251 1.269 1.260 1.305 391,411 1.2804 -0.70%
2024-02-27 0 1.420 1.400 1.420 1.390 1.430 208,000 294,720 1.4169 1.278 1.260 1.278 1.251 1.287 231,026 1.2757 -0.70%
2024-02-26 0 1.430 1.380 1.430 1.360 1.430 614,000 846,830 1.3792 1.287 1.242 1.287 1.224 1.287 681,971 1.2417 1.42%
2024-02-23 0 1.410 1.400 1.410 1.350 1.410 366,000 504,900 1.3795 1.269 1.260 1.269 1.215 1.269 406,517 1.2420 0.71%
2024-02-22 0 1.400 1.380 1.400 1.350 1.400 381,090 523,038 1.3725 1.260 1.242 1.260 1.215 1.260 423,277 1.2357 3.70%
2024-02-21 0 1.350 1.350 1.360 1.350 1.410 730,000 1,002,500 1.3733 1.215 1.215 1.224 1.215 1.269 810,812 1.2364 -2.17%
2024-02-20 0 1.380 1.380 1.390 1.330 1.390 716,000 969,720 1.3544 1.242 1.242 1.251 1.197 1.251 795,262 1.2194 1.47%
2024-02-19 0 1.360 1.360 1.390 1.340 1.400 958,000 1,308,940 1.3663 1.224 1.224 1.251 1.206 1.260 1,064,052 1.2301 -2.86%
2024-02-16 0 1.400 1.360 1.400 1.360 1.400 482,000 669,400 1.3888 1.260 1.224 1.260 1.224 1.260 535,358 1.2504 0.72%
2024-02-15 0 1.390 1.350 1.390 1.330 1.400 337,000 458,200 1.3596 1.251 1.215 1.251 1.197 1.260 374,306 1.2241 0.72%
2024-02-14 0 1.380 1.370 1.380 1.320 1.380 114,000 153,080 1.3428 1.242 1.233 1.242 1.188 1.242 126,620 1.2090 0.73%
2024-02-09 0 1.370 1.370 1.400 1.370 1.390 29,000 40,120 1.3834 1.233 1.233 1.260 1.233 1.251 32,210 1.2456 -2.84%
2024-02-08 0 1.410 1.370 1.410 1.360 1.410 1,206,000 1,680,670 1.3936 1.269 1.233 1.269 1.224 1.269 1,339,506 1.2547 2.17%
2024-02-07 0 1.380 1.350 1.380 1.370 1.380 7,000 9,600 1.3714 1.242 1.215 1.242 1.233 1.242 7,775 1.2347 0.73%
2024-02-06 0 1.370 1.340 1.370 1.340 1.380 1,154,000 1,564,010 1.3553 1.233 1.206 1.233 1.206 1.242 1,281,750 1.2202 2.24%
2024-02-05 0 1.340 1.330 1.360 1.320 1.370 375,000 505,610 1.3483 1.206 1.197 1.224 1.188 1.233 416,513 1.2139 -0.74%
2024-02-02 0 1.350 1.350 1.370 1.350 1.390 497,000 682,890 1.3740 1.215 1.215 1.233 1.215 1.251 552,019 1.2371 -2.17%
2024-02-01 0 1.380 1.360 1.370 1.360 1.380 110,000 150,680 1.3698 1.242 1.224 1.233 1.224 1.242 122,177 1.2333 0.73%
2024-01-31 0 1.370 1.350 1.370 1.350 1.400 251,000 341,320 1.3598 1.233 1.215 1.233 1.215 1.260 278,786 1.2243 0.74%
2024-01-30 0 1.360 1.360 1.370 1.360 1.390 766,000 1,057,250 1.3802 1.224 1.224 1.233 1.224 1.251 850,797 1.2427 -0.73%
2024-01-29 0 1.370 1.370 1.400 1.370 1.400 1,057,000 1,461,180 1.3824 1.233 1.233 1.260 1.233 1.260 1,174,012 1.2446 -0.72%
2024-01-26 0 1.380 1.380 1.400 1.380 1.420 373,000 521,240 1.3974 1.242 1.242 1.260 1.242 1.278 414,292 1.2581 -2.13%
2024-01-25 0 1.410 1.390 1.440 1.380 1.430 241,000 339,510 1.4088 1.269 1.251 1.296 1.242 1.287 267,679 1.2683 2.92%
2024-01-24 0 1.370 1.360 1.370 1.370 1.430 735,000 1,029,910 1.4012 1.233 1.224 1.233 1.233 1.287 816,366 1.2616 -2.14%
2024-01-23 0 1.400 1.380 1.430 1.370 1.400 226,000 314,630 1.3922 1.260 1.242 1.287 1.233 1.260 251,019 1.2534 2.19%
2024-01-22 0 1.370 1.360 1.410 1.370 1.410 560,000 781,600 1.3957 1.233 1.224 1.269 1.233 1.269 621,993 1.2566 -2.14%
2024-01-19 0 1.400 1.380 1.440 1.400 1.430 254,000 361,320 1.4225 1.260 1.242 1.296 1.260 1.287 282,118 1.2807 -0.71%
2024-01-18 0 1.410 1.400 1.420 1.380 1.410 252,000 353,190 1.4015 1.269 1.260 1.278 1.242 1.269 279,897 1.2619 1.44%
2024-01-17 0 1.390 1.360 1.420 1.370 1.400 907,000 1,253,080 1.3816 1.251 1.224 1.278 1.233 1.260 1,007,406 1.2439 0.72%
2024-01-16 0 1.380 1.370 1.400 1.370 1.430 18,000 25,130 1.3961 1.242 1.233 1.260 1.233 1.287 19,993 1.2570 -3.50%
2024-01-15 0 1.430 1.380 1.440 1.380 1.430 54,000 76,470 1.4161 1.287 1.242 1.296 1.242 1.287 59,978 1.2750 0.00%
2024-01-12 0 1.430 1.390 1.440 1.430 1.430 4,000 5,720 1.4300 1.287 1.251 1.296 1.287 1.287 4,443 1.2875 2.14%
2024-01-11 0 1.400 1.400 1.430 - - 0 0 - 1.260 1.260 1.287 - - 0 - 0.00%
2024-01-10 0 1.400 1.390 1.430 1.390 1.400 31,000 43,380 1.3994 1.260 1.251 1.287 1.251 1.260 34,432 1.2599 0.00%
2024-01-09 0 1.400 1.400 1.440 1.380 1.450 115,000 165,190 1.4364 1.260 1.260 1.296 1.242 1.305 127,731 1.2933 0.72%
2024-01-08 0 1.390 1.390 1.420 1.370 1.400 238,000 330,870 1.3902 1.251 1.251 1.278 1.233 1.260 264,347 1.2517 -0.71%
2024-01-05 0 1.400 1.370 1.400 1.400 1.430 129,000 181,850 1.4097 1.260 1.233 1.260 1.260 1.287 143,281 1.2692 0.00%
2024-01-04 0 1.400 1.400 1.430 1.400 1.430 127,000 180,610 1.4221 1.260 1.260 1.287 1.260 1.287 141,059 1.2804 1.45%
2024-01-03 0 1.380 1.380 1.410 1.370 1.390 182,000 251,260 1.3805 1.242 1.242 1.269 1.233 1.251 202,148 1.2430 -0.72%
2024-01-02 0 1.390 1.390 1.440 1.390 1.410 307,000 428,460 1.3956 1.251 1.251 1.296 1.251 1.269 340,985 1.2565 -3.47%
2023-12-29 0 1.440 1.420 1.440 1.410 1.440 39,000 55,830 1.4315 1.296 1.278 1.296 1.269 1.296 43,317 1.2889 0.00%
2023-12-28 0 1.440 1.400 1.460 1.390 1.440 360,000 506,540 1.4071 1.296 1.260 1.314 1.251 1.296 399,853 1.2668 2.86%
2023-12-27 0 1.400 1.400 1.450 1.390 1.420 585,000 823,300 1.4074 1.260 1.260 1.305 1.251 1.278 649,760 1.2671 0.00%
2023-12-22 0 1.400 1.400 1.440 1.340 1.430 592,000 824,090 1.3920 1.260 1.260 1.296 1.206 1.287 657,535 1.2533 -2.78%
2023-12-21 0 1.440 1.430 1.440 1.390 1.450 233,000 330,200 1.4172 1.296 1.287 1.296 1.251 1.305 258,793 1.2759 2.13%
2023-12-20 0 1.410 1.410 1.450 1.400 1.440 32,000 45,640 1.4263 1.269 1.269 1.305 1.260 1.296 35,542 1.2841 -1.40%
2023-12-19 0 1.430 1.410 1.440 1.400 1.430 182,000 258,000 1.4176 1.287 1.269 1.296 1.260 1.287 202,148 1.2763 0.00%
2023-12-18 0 1.430 1.400 1.440 1.400 1.440 36,000 51,400 1.4278 1.287 1.260 1.296 1.260 1.296 39,985 1.2855 -0.69%
2023-12-15 0 1.440 1.400 1.450 1.410 1.440 254,000 364,200 1.4339 1.296 1.260 1.305 1.269 1.296 282,118 1.2909 7.46%
2023-12-14 0 1.340 1.340 1.430 1.340 1.440 43,000 61,360 1.4270 1.206 1.206 1.287 1.206 1.296 47,760 1.2848 -5.63%
2023-12-13 0 1.420 1.420 1.440 1.400 1.430 185,000 262,470 1.4188 1.278 1.278 1.296 1.260 1.287 205,480 1.2774 -0.70%
2023-12-12 0 1.430 1.410 1.440 1.400 1.440 98,000 138,450 1.4128 1.287 1.269 1.296 1.260 1.296 108,849 1.2719 0.70%
2023-12-11 0 1.420 1.420 1.440 1.400 1.430 355,000 503,850 1.4193 1.278 1.278 1.296 1.260 1.287 394,299 1.2778 -0.70%
2023-12-08 0 1.430 1.400 1.440 1.410 1.430 16,000 22,820 1.4263 1.287 1.260 1.296 1.269 1.287 17,771 1.2841 -0.69%
2023-12-07 0 1.440 1.390 1.450 1.400 1.450 401,000 569,900 1.4212 1.296 1.251 1.305 1.260 1.305 445,391 1.2795 0.70%
2023-12-06 0 1.430 1.430 1.440 1.380 1.430 270,000 384,790 1.4251 1.287 1.287 1.296 1.242 1.287 299,889 1.2831 0.00%
2023-12-05 0 1.430 1.410 1.430 1.400 1.430 306,000 434,620 1.4203 1.287 1.269 1.287 1.260 1.287 339,875 1.2788 0.70%
2023-12-04 0 1.420 1.420 1.430 1.400 1.440 86,000 122,340 1.4226 1.278 1.278 1.287 1.260 1.296 95,520 1.2808 1.43%
2023-12-01 0 1.400 1.400 1.440 1.350 1.430 161,000 226,580 1.4073 1.260 1.260 1.296 1.215 1.287 178,823 1.2671 0.00%
2023-11-30 0 1.400 1.380 1.430 1.400 1.440 138,000 195,430 1.4162 1.260 1.242 1.287 1.260 1.296 153,277 1.2750 -0.71%
2023-11-29 0 1.410 1.400 1.420 1.400 1.420 217,000 305,990 1.4101 1.269 1.260 1.278 1.260 1.278 241,022 1.2696 -0.70%
2023-11-28 0 1.420 1.390 1.430 1.390 1.420 290,000 409,560 1.4123 1.278 1.251 1.287 1.251 1.278 322,103 1.2715 1.43%
2023-11-27 0 1.400 1.400 1.420 1.370 1.420 212,000 297,430 1.4030 1.260 1.260 1.278 1.233 1.278 235,469 1.2631 -0.71%
2023-11-24 0 1.410 1.410 1.420 1.370 1.420 428,000 599,960 1.4018 1.269 1.269 1.278 1.233 1.278 475,380 1.2621 -0.70%
2023-11-23 0 1.420 1.410 1.430 1.370 1.430 113,000 158,820 1.4055 1.278 1.269 1.287 1.233 1.287 125,509 1.2654 0.71%
2023-11-22 0 1.410 1.350 1.370 1.350 1.410 31,000 43,179 1.3929 1.269 1.215 1.233 1.215 1.269 34,432 1.2540 2.17%
2023-11-21 0 1.380 1.370 1.380 1.370 1.390 161,000 222,150 1.3798 1.242 1.233 1.242 1.233 1.251 178,823 1.2423 0.00%
2023-11-20 0 1.380 1.370 1.380 1.330 1.380 51,000 67,990 1.3331 1.242 1.233 1.242 1.197 1.242 56,646 1.2003 3.76%
2023-11-17 0 1.330 1.320 1.380 1.320 1.380 149,000 202,020 1.3558 1.197 1.188 1.242 1.188 1.242 165,495 1.2207 -2.92%
2023-11-16 0 1.370 1.330 1.370 1.330 1.370 21,000 28,310 1.3481 1.233 1.197 1.233 1.197 1.233 23,325 1.2137 0.00%
2023-11-15 0 1.370 1.350 1.370 1.320 1.370 294,000 398,520 1.3555 1.233 1.215 1.233 1.188 1.233 326,546 1.2204 4.58%
2023-11-14 0 1.310 1.310 1.340 1.300 1.350 204,000 267,010 1.3089 1.179 1.179 1.206 1.170 1.215 226,583 1.1784 0.00%
2023-11-13 0 1.310 1.310 1.350 1.310 1.350 155,000 204,650 1.3203 1.179 1.179 1.215 1.179 1.215 172,159 1.1887 -1.50%
2023-11-10 0 1.330 1.320 1.360 1.330 1.360 48,000 64,879 1.3516 1.197 1.188 1.224 1.197 1.224 53,314 1.2169 -1.48%
2023-11-09 0 1.350 1.350 1.360 1.340 1.350 120,000 161,500 1.3458 1.215 1.215 1.224 1.206 1.215 133,284 1.2117 1.50%
2023-11-08 0 1.330 1.330 1.340 1.330 1.360 263,000 352,370 1.3398 1.197 1.197 1.206 1.197 1.224 292,115 1.2063 0.00%
2023-11-07 0 1.330 1.330 1.350 1.330 1.360 121,000 162,880 1.3461 1.197 1.197 1.215 1.197 1.224 134,395 1.2120 -2.21%
2023-11-06 0 1.360 1.350 1.370 1.320 1.360 192,000 257,660 1.3420 1.224 1.215 1.233 1.188 1.224 213,255 1.2082 3.03%
2023-11-03 0 1.320 1.320 1.330 1.300 1.340 40,000 52,589 1.3147 1.188 1.188 1.197 1.170 1.206 44,428 1.1837 1.54%
2023-11-02 0 1.300 1.300 1.320 1.300 1.320 164,000 213,620 1.3026 1.170 1.170 1.188 1.170 1.188 182,155 1.1727 0.00%
2023-11-01 0 1.300 1.300 1.320 1.290 1.330 218,000 284,700 1.3060 1.170 1.170 1.188 1.161 1.197 242,133 1.1758 0.00%
2023-10-31 0 1.300 1.300 1.310 1.300 1.330 233,000 303,410 1.3022 1.170 1.170 1.179 1.170 1.197 258,793 1.1724 -0.76%
2023-10-30 0 1.310 1.310 1.340 1.300 1.340 80,000 105,010 1.3126 1.179 1.179 1.206 1.170 1.206 88,856 1.1818 0.77%
2023-10-27 0 1.300 1.300 1.320 1.270 1.320 366,000 475,540 1.2993 1.170 1.170 1.188 1.143 1.188 406,517 1.1698 1.56%
2023-10-26 0 1.280 1.280 1.310 1.250 1.310 745,000 955,930 1.2831 1.152 1.152 1.179 1.125 1.179 827,473 1.1552 -1.54%
2023-10-25 0 1.300 1.300 1.330 1.300 1.340 895,000 1,180,340 1.3188 1.170 1.170 1.197 1.170 1.206 994,078 1.1874 -1.52%
2023-10-24 0 1.320 1.320 1.360 1.320 1.370 457,000 612,100 1.3394 1.188 1.188 1.224 1.188 1.233 507,591 1.2059 -2.22%
2023-10-20 0 1.350 1.350 1.370 1.350 1.380 313,000 424,180 1.3552 1.215 1.215 1.233 1.215 1.242 347,650 1.2201 -0.74%
2023-10-19 0 1.360 1.360 1.380 1.350 1.390 168,000 229,880 1.3683 1.224 1.224 1.242 1.215 1.251 186,598 1.2320 -0.73%
2023-10-18 0 1.370 1.370 1.390 1.370 1.400 217,000 301,900 1.3912 1.233 1.233 1.251 1.233 1.260 241,022 1.2526 -1.44%
2023-10-17 0 1.390 1.380 1.390 1.390 1.410 313,000 436,180 1.3935 1.251 1.242 1.251 1.251 1.269 347,650 1.2547 -0.71%
2023-10-16 0 1.400 1.400 1.430 1.390 1.410 185,000 259,260 1.4014 1.260 1.260 1.287 1.251 1.269 205,480 1.2617 -0.71%
2023-10-13 0 1.410 1.390 1.400 1.390 1.420 208,000 291,170 1.3999 1.269 1.251 1.260 1.251 1.278 231,026 1.2603 1.44%
2023-10-12 0 1.390 1.390 1.410 1.390 1.430 333,000 471,150 1.4149 1.251 1.251 1.269 1.251 1.287 369,864 1.2738 0.72%
2023-10-11 0 1.380 1.370 1.400 1.380 1.400 177,000 245,150 1.3850 1.242 1.233 1.260 1.242 1.260 196,594 1.2470 0.00%
2023-10-10 0 1.380 1.370 1.400 1.370 1.410 376,000 520,750 1.3850 1.242 1.233 1.260 1.233 1.269 417,624 1.2469 -1.43%
2023-10-09 0 1.400 1.390 1.440 1.380 1.440 9,000 12,840 1.4267 1.260 1.251 1.296 1.242 1.296 9,996 1.2845 0.00%
2023-10-06 0 1.400 1.400 1.430 1.380 1.430 192,165 270,799 1.4092 1.260 1.260 1.287 1.242 1.287 213,438 1.2687 1.45%
2023-10-05 0 1.380 1.380 1.390 1.380 1.410 197,000 275,000 1.3959 1.242 1.242 1.251 1.242 1.269 218,808 1.2568 -1.43%
2023-10-04 0 1.400 1.380 1.400 1.380 1.410 90,000 126,500 1.4056 1.260 1.242 1.260 1.242 1.269 99,963 1.2655 1.45%
2023-10-03 0 1.380 1.380 1.400 1.360 1.410 200,000 277,430 1.3872 1.242 1.242 1.260 1.224 1.269 222,140 1.2489 -1.43%
2023-09-29 0 1.400 1.390 1.400 1.380 1.420 30,000 41,440 1.3813 1.260 1.251 1.260 1.242 1.278 33,321 1.2437 0.00%
2023-09-28 0 1.400 1.400 1.420 1.400 1.430 68,000 96,370 1.4172 1.260 1.260 1.278 1.260 1.287 75,528 1.2760 -0.71%
2023-09-27 0 1.410 1.410 1.430 1.360 1.420 381,000 533,180 1.3994 1.269 1.269 1.287 1.224 1.278 423,177 1.2599 0.00%
2023-09-26 0 1.410 1.390 1.420 1.390 1.420 64,000 88,990 1.3905 1.269 1.251 1.278 1.251 1.278 71,085 1.2519 1.44%
2023-09-25 0 1.390 1.390 1.440 1.390 1.400 70,000 97,790 1.3970 1.251 1.251 1.296 1.251 1.260 77,749 1.2578 -0.71%
2023-09-22 0 1.400 1.400 1.410 1.400 1.430 231,421 327,446 1.4149 1.260 1.260 1.269 1.260 1.287 257,040 1.2739 0.00%
2023-09-21 0 1.400 1.390 1.430 1.400 1.430 430,000 608,525 1.4152 1.260 1.251 1.287 1.260 1.287 477,602 1.2741 -1.41%
2023-09-20 0 1.420 1.420 1.440 1.360 1.440 540,000 763,650 1.4142 1.278 1.278 1.296 1.224 1.296 599,779 1.2732 2.16%
2023-09-19 0 1.390 1.390 1.420 1.390 1.410 162,000 226,760 1.3998 1.251 1.251 1.278 1.251 1.269 179,934 1.2602 0.00%
2023-09-18 0 1.390 1.390 1.410 1.370 1.420 329,000 459,520 1.3967 1.251 1.251 1.269 1.233 1.278 365,421 1.2575 -0.71%
2023-09-15 0 1.400 1.400 1.420 1.400 1.420 149,000 209,060 1.4031 1.260 1.260 1.278 1.260 1.278 165,495 1.2632 0.00%
2023-09-14 0 1.400 1.400 1.420 1.400 1.460 106,000 151,840 1.4325 1.260 1.260 1.278 1.260 1.314 117,734 1.2897 0.00%
2023-09-13 0 1.400 1.400 1.410 1.400 1.430 71,000 100,870 1.4207 1.260 1.260 1.269 1.260 1.287 78,860 1.2791 -2.10%
2023-09-12 0 1.430 1.410 1.430 1.410 1.440 285,000 407,230 1.4289 1.287 1.269 1.287 1.269 1.296 316,550 1.2865 1.42%
2023-09-11 0 1.410 1.410 1.430 1.400 1.430 243,000 343,519 1.4137 1.269 1.269 1.287 1.260 1.287 269,901 1.2728 0.00%
2023-09-07 0 1.410 1.410 1.430 1.410 1.420 96,000 136,039 1.4171 1.269 1.269 1.287 1.269 1.278 106,627 1.2758 -1.40%
2023-09-06 0 1.430 1.430 1.440 1.410 1.450 159,000 226,120 1.4221 1.287 1.287 1.296 1.269 1.305 176,602 1.2804 0.00%
2023-09-05 0 1.430 1.420 1.450 1.430 1.460 57,000 82,550 1.4482 1.287 1.278 1.305 1.287 1.314 63,310 1.3039 -1.38%
2023-09-04 0 1.450 1.440 1.450 1.420 1.460 364,000 523,160 1.4373 1.305 1.296 1.305 1.278 1.314 404,295 1.2940 2.84%
2023-08-31 0 1.410 1.410 1.440 1.400 1.430 510,000 721,540 1.4148 1.269 1.269 1.296 1.260 1.287 566,458 1.2738 0.00%
2023-08-30 0 1.410 1.410 1.420 1.400 1.450 719,000 1,024,010 1.4242 1.269 1.269 1.278 1.260 1.305 798,594 1.2823 -2.76%
2023-08-29 0 1.450 1.450 1.470 1.420 1.470 387,000 559,062 1.4446 1.305 1.305 1.323 1.278 1.323 429,842 1.3006 0.69%
2023-08-28 0 1.440 1.440 1.460 1.440 1.480 362,000 528,760 1.4607 1.296 1.296 1.314 1.296 1.332 402,074 1.3151 0.70%
2023-08-25 0 1.430 1.430 1.440 1.430 1.450 116,000 167,330 1.4425 1.287 1.287 1.296 1.287 1.305 128,841 1.2987 0.00%
2023-08-24 0 1.430 1.430 1.460 1.430 1.470 133,000 192,430 1.4468 1.287 1.287 1.314 1.287 1.323 147,723 1.3026 -1.38%
2023-08-23 0 1.450 1.450 1.470 1.450 1.460 92,000 133,439 1.4504 1.305 1.305 1.323 1.305 1.314 102,185 1.3059 0.00%
2023-08-22 0 1.450 1.450 1.470 1.430 1.460 34,000 49,279 1.4494 1.305 1.305 1.323 1.287 1.314 37,764 1.3049 0.00%
2023-08-21 0 1.450 1.440 1.450 1.440 1.460 246,000 356,300 1.4484 1.305 1.296 1.305 1.296 1.314 273,233 1.3040 -1.36%
2023-08-18 0 1.470 1.470 1.480 1.460 1.490 25,000 37,030 1.4812 1.323 1.323 1.332 1.314 1.341 27,768 1.3336 -1.34%
2023-08-17 0 1.490 1.470 1.490 1.450 1.490 415,000 613,005 1.4771 1.341 1.323 1.341 1.305 1.341 460,941 1.3299 2.05%
2023-08-16 0 1.460 1.450 1.480 1.450 1.470 229,000 334,970 1.4628 1.314 1.305 1.332 1.305 1.323 254,351 1.3170 -0.68%
2023-08-15 0 1.470 1.460 1.480 1.460 1.480 1,142,000 1,685,060 1.4755 1.323 1.314 1.332 1.314 1.332 1,268,421 1.3285 0.68%
2023-08-14 0 1.460 1.460 1.470 1.430 1.490 863,000 1,276,170 1.4788 1.314 1.314 1.323 1.287 1.341 958,536 1.3314 2.10%
2023-08-11 0 1.430 1.430 1.450 1.430 1.450 138,000 198,860 1.4410 1.287 1.287 1.305 1.287 1.305 153,277 1.2974 -0.69%
2023-08-10 0 1.440 1.440 1.460 1.440 1.470 364,000 528,250 1.4512 1.296 1.296 1.314 1.296 1.323 404,295 1.3066 -0.69%
2023-08-09 0 1.450 1.450 1.470 1.440 1.470 146,000 212,700 1.4568 1.305 1.305 1.323 1.296 1.323 162,162 1.3116 0.00%
2023-08-08 0 1.450 1.450 1.470 1.400 1.470 656,000 945,660 1.4416 1.305 1.305 1.323 1.260 1.323 728,620 1.2979 -2.68%
2023-08-07 0 1.490 1.470 1.490 1.470 1.490 24,000 35,300 1.4708 1.341 1.323 1.341 1.323 1.341 26,657 1.3242 0.00%
2023-08-04 0 1.490 1.490 1.510 1.470 1.500 100,000 149,150 1.4915 1.341 1.341 1.360 1.323 1.350 111,070 1.3428 1.36%
2023-08-03 0 1.470 1.470 1.490 1.470 1.490 308,000 453,830 1.4735 1.323 1.323 1.341 1.323 1.341 342,096 1.3266 -0.68%
2023-08-02 0 1.480 1.480 1.490 1.460 1.510 193,000 285,035 1.4769 1.332 1.332 1.341 1.314 1.360 214,365 1.3297 0.00%
2023-08-01 0 1.480 1.480 1.510 1.480 1.540 56,000 84,400 1.5071 1.332 1.332 1.360 1.332 1.387 62,199 1.3569 -2.63%
2023-07-31 0 1.520 1.520 1.530 1.510 1.540 342,000 521,750 1.5256 1.369 1.369 1.378 1.360 1.387 379,860 1.3735 2.01%
2023-07-28 0 1.490 1.490 1.500 1.470 1.500 370,000 551,000 1.4892 1.341 1.341 1.350 1.323 1.350 410,960 1.3408 1.36%
2023-07-27 0 1.470 1.470 1.480 1.460 1.500 276,000 410,550 1.4875 1.323 1.323 1.332 1.314 1.350 306,554 1.3392 0.68%
2023-07-26 0 1.460 1.460 1.480 1.460 1.480 129,000 189,440 1.4685 1.314 1.314 1.332 1.314 1.332 143,281 1.3222 -0.68%
2023-07-25 0 1.470 1.470 1.490 1.460 1.490 516,000 763,248 1.4792 1.323 1.323 1.341 1.314 1.341 573,122 1.3317 0.00%
2023-07-24 0 1.470 1.470 1.480 1.470 1.490 208,000 309,190 1.4865 1.323 1.323 1.332 1.323 1.341 231,026 1.3383 -0.68%
2023-07-21 0 1.480 1.480 1.490 1.480 1.510 134,000 199,490 1.4887 1.332 1.332 1.341 1.332 1.360 148,834 1.3404 -1.33%
2023-07-20 0 1.500 1.500 1.510 1.450 1.520 884,000 1,313,387 1.4857 1.350 1.350 1.360 1.305 1.369 981,860 1.3377 1.35%
2023-07-19 0 1.480 1.480 1.510 1.480 1.520 660,000 984,290 1.4913 1.332 1.332 1.360 1.332 1.369 733,063 1.3427 -1.33%
2023-07-18 0 1.500 1.500 1.510 1.500 1.530 114,000 173,210 1.5194 1.350 1.350 1.360 1.350 1.378 126,620 1.3680 -0.66%
2023-07-14 0 1.510 1.510 1.520 1.500 1.520 226,000 340,730 1.5077 1.360 1.360 1.369 1.350 1.369 251,019 1.3574 -1.31%
2023-07-13 0 1.530 1.520 1.550 1.520 1.550 47,000 72,090 1.5338 1.378 1.369 1.396 1.369 1.396 52,203 1.3810 0.66%
2023-07-12 0 1.520 1.520 1.550 1.500 1.550 79,000 120,920 1.5306 1.369 1.369 1.396 1.350 1.396 87,745 1.3781 0.66%
2023-07-11 0 1.510 1.510 1.520 1.500 1.540 87,000 132,199 1.5195 1.360 1.360 1.369 1.350 1.387 96,631 1.3681 -0.66%
2023-07-10 0 1.520 1.500 1.530 1.500 1.530 31,000 46,820 1.5103 1.369 1.350 1.378 1.350 1.378 34,432 1.3598 0.66%
2023-07-07 0 1.510 1.500 1.520 1.490 1.510 141,000 211,700 1.5014 1.360 1.350 1.369 1.341 1.360 156,609 1.3518 0.67%
2023-07-06 0 1.500 1.500 1.510 1.490 1.530 445,000 668,910 1.5032 1.350 1.350 1.360 1.341 1.378 494,262 1.3534 -2.60%
2023-07-05 0 1.540 1.520 1.530 1.520 1.550 95,000 145,880 1.5356 1.387 1.369 1.378 1.369 1.396 105,517 1.3825 1.32%
2023-07-04 0 1.520 1.520 1.530 1.510 1.550 207,000 315,660 1.5249 1.369 1.369 1.378 1.360 1.396 229,915 1.3729 -0.65%
2023-07-03 0 1.530 1.520 1.540 1.520 1.540 103,000 157,320 1.5274 1.378 1.369 1.387 1.369 1.387 114,402 1.3751 0.66%
2023-06-30 0 1.520 1.520 1.540 1.510 1.540 171,000 259,120 1.5153 1.369 1.369 1.387 1.360 1.387 189,930 1.3643 0.00%
2023-06-29 0 1.520 1.510 1.520 1.510 1.530 99,000 150,060 1.5158 1.369 1.360 1.369 1.360 1.378 109,959 1.3647 -0.65%
2023-06-28 0 1.530 1.530 1.540 1.520 1.540 48,000 73,620 1.5338 1.378 1.378 1.387 1.369 1.387 53,314 1.3809 0.66%
2023-06-27 0 1.520 1.520 1.530 1.520 1.550 96,000 146,310 1.5241 1.369 1.369 1.378 1.369 1.396 106,627 1.3722 -0.65%
2023-06-26 0 1.530 1.510 1.530 1.510 1.540 30,000 46,010 1.5337 1.378 1.360 1.378 1.360 1.387 33,321 1.3808 1.32%
2023-06-23 0 1.510 1.510 1.530 1.510 1.530 210,000 320,800 1.5276 1.360 1.360 1.378 1.360 1.378 233,247 1.3754 -3.21%
2023-06-21 0 1.560 1.540 1.560 1.520 1.580 86,000 132,390 1.5394 1.405 1.387 1.405 1.369 1.423 95,520 1.3860 0.00%
2023-06-20 0 1.560 1.530 1.560 1.520 1.560 101,000 155,590 1.5405 1.405 1.378 1.405 1.369 1.405 112,181 1.3870 1.30%
2023-06-19 0 1.540 1.530 1.540 1.520 1.540 263,000 400,220 1.5217 1.387 1.378 1.387 1.369 1.387 292,115 1.3701 -0.65%
2023-06-16 0 1.550 1.540 1.550 1.530 1.570 1,664,000 2,566,200 1.5422 1.396 1.387 1.396 1.378 1.414 1,848,208 1.3885 -0.64%
2023-06-15 0 1.560 1.560 1.590 1.550 1.590 485,000 760,460 1.5680 1.405 1.405 1.432 1.396 1.432 538,690 1.4117 -1.89%
2023-06-14 0 1.590 1.580 1.590 1.580 1.600 148,000 235,300 1.5899 1.432 1.423 1.432 1.423 1.441 164,384 1.4314 0.00%
2023-06-13 0 1.590 1.590 1.600 1.570 1.660 289,000 466,570 1.6144 1.432 1.432 1.441 1.414 1.495 320,993 1.4535 0.63%
2023-06-12 0 1.580 1.580 1.610 1.570 1.620 249,000 393,950 1.5821 1.423 1.423 1.450 1.414 1.459 276,565 1.4244 -1.25%
2023-06-09 0 1.600 1.600 1.620 1.570 1.630 293,000 469,979 1.6040 1.441 1.441 1.459 1.414 1.468 325,436 1.4442 1.27%
2023-06-08 0 1.580 1.580 1.600 1.560 1.600 105,000 166,260 1.5834 1.423 1.423 1.441 1.405 1.441 116,624 1.4256 1.02%
2023-06-07 0 1.630 1.630 1.650 1.590 1.660 215,000 346,820 1.6131 1.408 1.408 1.425 1.374 1.434 248,878 1.3935 1.24%
2023-06-06 0 1.610 1.610 1.640 1.580 1.630 255,004 412,766 1.6187 1.391 1.391 1.417 1.365 1.408 295,186 1.3983 0.62%
2023-06-05 0 1.600 1.590 1.600 1.560 1.600 36,000 56,940 1.5817 1.382 1.374 1.382 1.348 1.382 41,673 1.3664 0.00%
2023-06-02 0 1.600 1.600 1.610 1.560 1.620 295,000 470,800 1.5959 1.382 1.382 1.391 1.348 1.399 341,484 1.3787 3.23%
2023-06-01 0 1.550 1.550 1.560 1.540 1.560 182,000 283,210 1.5561 1.339 1.339 1.348 1.330 1.348 210,678 1.3443 -0.64%
2023-05-31 0 1.560 1.560 1.590 1.560 1.680 261,000 413,150 1.5830 1.348 1.348 1.374 1.348 1.451 302,126 1.3675 -1.89%
2023-05-30 0 1.590 1.590 1.610 1.590 1.610 469,000 752,669 1.6048 1.374 1.374 1.391 1.374 1.391 542,902 1.3864 -1.24%
2023-05-29 0 1.610 1.610 1.620 1.600 1.630 226,000 365,000 1.6150 1.391 1.391 1.399 1.382 1.408 261,611 1.3952 0.00%
2023-05-25 0 1.610 1.610 1.630 1.610 1.620 468,000 756,880 1.6173 1.391 1.391 1.408 1.391 1.399 541,744 1.3971 -1.23%
2023-05-24 0 1.630 1.630 1.650 1.620 1.630 239,000 389,270 1.6287 1.408 1.408 1.425 1.399 1.408 276,660 1.4070 -0.61%
2023-05-23 0 1.640 1.640 1.660 1.630 1.640 95,000 155,730 1.6393 1.417 1.417 1.434 1.408 1.417 109,969 1.4161 -0.61%
2023-05-22 0 1.650 1.650 1.670 1.640 1.660 53,000 87,510 1.6511 1.425 1.425 1.443 1.417 1.434 61,351 1.4264 0.61%
2023-05-19 0 1.640 1.640 1.650 1.640 1.660 184,000 303,010 1.6468 1.417 1.417 1.425 1.417 1.434 212,993 1.4226 -2.38%
2023-05-18 0 1.680 1.650 1.680 1.650 1.680 55,000 91,709 1.6674 1.451 1.425 1.451 1.425 1.451 63,666 1.4405 0.00%
2023-05-17 0 1.680 1.660 1.680 1.660 1.690 472,000 793,767 1.6817 1.451 1.434 1.451 1.434 1.460 546,374 1.4528 -1.18%
2023-05-16 0 1.700 1.690 1.700 1.680 1.730 262,000 448,529 1.7119 1.469 1.460 1.469 1.451 1.495 303,284 1.4789 -1.16%
2023-05-15 0 1.720 1.690 1.720 1.680 1.720 654,000 1,118,589 1.7104 1.486 1.460 1.486 1.451 1.486 757,053 1.4776 1.18%
2023-05-12 0 1.700 1.670 1.700 1.670 1.710 217,000 364,459 1.6795 1.469 1.443 1.469 1.443 1.477 251,193 1.4509 -0.58%
2023-05-11 0 1.710 1.690 1.710 1.690 1.710 91,000 154,379 1.6965 1.477 1.460 1.477 1.460 1.477 105,339 1.4655 0.00%
2023-05-10 0 1.710 1.690 1.710 1.620 1.710 1,875,000 3,114,550 1.6611 1.477 1.460 1.477 1.399 1.477 2,170,449 1.4350 0.59%
2023-05-09 0 1.700 1.670 1.700 1.670 1.730 868,000 1,478,059 1.7028 1.469 1.443 1.469 1.443 1.495 1,004,773 1.4710 -1.16%
2023-05-08 0 1.720 1.700 1.720 1.690 1.760 360,000 615,699 1.7103 1.486 1.469 1.486 1.460 1.520 416,726 1.4775 -1.71%
2023-05-05 0 1.750 1.720 1.750 1.710 1.770 575,000 999,054 1.7375 1.512 1.486 1.512 1.477 1.529 665,604 1.5010 -1.13%
2023-05-04 0 1.770 1.750 1.770 1.720 1.770 1,068,000 1,865,594 1.7468 1.529 1.512 1.529 1.486 1.529 1,236,288 1.5090 4.12%
2023-05-03 0 1.700 1.690 1.700 1.630 1.710 1,273,000 2,126,139 1.6702 1.469 1.460 1.469 1.408 1.477 1,473,590 1.4428 2.41%
2023-05-02 0 1.660 1.660 1.680 1.620 1.680 858,000 1,418,489 1.6533 1.434 1.434 1.451 1.399 1.451 993,197 1.4282 0.61%
2023-04-28 0 1.650 1.620 1.650 1.600 1.650 398,000 646,430 1.6242 1.425 1.399 1.425 1.382 1.425 460,714 1.4031 -0.60%
2023-04-27 0 1.660 1.620 1.660 1.600 1.680 294,000 481,230 1.6368 1.434 1.399 1.434 1.382 1.451 340,326 1.4140 1.84%
2023-04-26 0 1.630 1.630 1.670 1.550 1.650 1,166,000 1,881,050 1.6133 1.408 1.408 1.443 1.339 1.425 1,349,730 1.3936 -1.21%
2023-04-25 0 1.650 1.630 1.650 1.620 1.670 776,000 1,266,800 1.6325 1.425 1.408 1.425 1.399 1.443 898,276 1.4103 0.00%
2023-04-24 0 1.650 1.650 1.670 1.640 1.670 507,000 839,790 1.6564 1.425 1.425 1.443 1.417 1.443 586,889 1.4309 0.00%
2023-04-21 0 1.650 1.650 1.680 1.650 1.720 915,000 1,536,220 1.6789 1.425 1.425 1.451 1.425 1.486 1,059,179 1.4504 -2.37%
2023-04-20 0 1.690 1.690 1.700 1.680 1.710 345,000 584,910 1.6954 1.460 1.460 1.469 1.451 1.477 399,363 1.4646 0.00%
2023-04-19 0 1.690 1.680 1.690 1.670 1.700 327,000 549,750 1.6812 1.460 1.451 1.460 1.443 1.469 378,526 1.4523 0.00%
2023-04-18 0 1.690 1.690 1.700 1.660 1.710 373,526 631,013 1.6893 1.460 1.460 1.469 1.434 1.477 432,383 1.4594 0.60%
2023-04-17 0 1.680 1.680 1.700 1.670 1.700 595,400 1,000,656 1.6806 1.451 1.451 1.469 1.443 1.469 689,219 1.4519 0.60%
2023-04-14 0 1.670 1.670 1.690 1.670 1.690 308,000 516,150 1.6758 1.443 1.443 1.460 1.443 1.460 356,532 1.4477 0.00%
2023-04-13 0 1.670 1.670 1.680 1.650 1.670 452,000 752,930 1.6658 1.443 1.443 1.451 1.425 1.443 523,223 1.4390 0.00%
2023-04-12 0 1.670 1.670 1.690 1.660 1.710 296,000 497,230 1.6798 1.443 1.443 1.460 1.434 1.477 342,642 1.4512 -1.18%
2023-04-11 0 1.690 1.670 1.690 1.660 1.720 460,000 770,970 1.6760 1.460 1.443 1.460 1.434 1.486 532,483 1.4479 -1.17%
2023-04-06 0 1.710 1.670 1.710 1.670 1.720 476,000 799,750 1.6801 1.477 1.443 1.477 1.443 1.486 551,005 1.4514 1.79%
2023-04-04 0 1.680 1.680 1.710 1.670 1.730 300,000 506,070 1.6869 1.451 1.451 1.477 1.443 1.495 347,272 1.4573 -2.33%
2023-04-03 0 1.720 1.710 1.720 1.710 1.730 286,000 490,710 1.7158 1.486 1.477 1.486 1.477 1.495 331,066 1.4822 0.58%
2023-03-31 0 1.710 1.700 1.710 1.660 1.710 314,000 529,400 1.6860 1.477 1.469 1.477 1.434 1.477 363,478 1.4565 2.40%
2023-03-30 0 1.670 1.630 1.670 1.650 1.700 697,000 1,162,140 1.6673 1.443 1.408 1.443 1.425 1.469 806,828 1.4404 -0.60%
2023-03-29 0 1.680 1.660 1.680 1.650 1.690 925,000 1,544,060 1.6693 1.451 1.434 1.451 1.425 1.460 1,070,755 1.4420 2.44%
2023-03-28 0 1.640 1.650 1.660 1.610 1.750 5,878,000 9,690,360 1.6486 1.417 1.425 1.434 1.391 1.512 6,804,212 1.4242 -9.89%
2023-03-27 0 1.820 1.830 1.840 1.820 1.870 251,000 464,800 1.8518 1.572 1.581 1.590 1.572 1.615 290,551 1.5997 -2.67%
2023-03-24 0 1.870 1.890 1.900 1.830 1.880 246,000 456,750 1.8567 1.615 1.633 1.641 1.581 1.624 284,763 1.6040 1.08%
2023-03-23 0 1.850 1.830 1.860 1.810 1.850 252,000 463,520 1.8394 1.598 1.581 1.607 1.564 1.598 291,708 1.5890 0.00%
2023-03-22 0 1.850 1.820 1.850 1.820 1.850 263,000 481,850 1.8321 1.598 1.572 1.598 1.572 1.598 304,442 1.5827 1.65%
2023-03-21 0 1.820 1.810 1.860 1.770 1.840 734,000 1,318,090 1.7958 1.572 1.564 1.607 1.529 1.590 849,658 1.5513 0.55%
2023-03-20 0 1.810 1.790 1.810 1.790 1.840 829,000 1,508,300 1.8194 1.564 1.546 1.564 1.546 1.590 959,628 1.5718 -2.16%
2023-03-17 0 1.850 1.850 1.880 1.850 1.900 554,000 1,032,550 1.8638 1.598 1.598 1.624 1.598 1.641 641,295 1.6101 0.54%
2023-03-16 0 1.840 1.840 1.870 1.840 1.880 277,000 515,570 1.8613 1.590 1.590 1.615 1.590 1.624 320,648 1.6079 -1.08%
2023-03-15 0 1.860 1.860 1.880 1.840 1.910 282,000 530,970 1.8829 1.607 1.607 1.624 1.590 1.650 326,435 1.6266 1.09%
2023-03-14 0 1.840 1.850 1.870 1.840 1.890 439,000 816,210 1.8592 1.590 1.598 1.615 1.590 1.633 508,174 1.6062 -2.65%
2023-03-13 0 1.890 1.850 1.900 1.880 1.930 607,000 1,149,360 1.8935 1.633 1.598 1.641 1.624 1.667 702,647 1.6358 -0.53%
2023-03-10 0 1.900 1.900 1.930 1.880 1.970 727,000 1,392,310 1.9151 1.641 1.641 1.667 1.624 1.702 841,555 1.6544 -3.06%
2023-03-09 0 1.960 1.960 1.980 1.960 1.980 83,000 163,470 1.9695 1.693 1.693 1.710 1.693 1.710 96,079 1.7014 -0.51%
2023-03-08 0 1.970 1.970 1.990 1.960 2.000 346,000 685,090 1.9800 1.702 1.702 1.719 1.693 1.728 400,520 1.7105 -1.99%
2023-03-07 0 2.010 1.990 2.010 1.970 2.040 315,996 635,161 2.0100 1.736 1.719 1.736 1.702 1.762 365,788 1.7364 2.03%
2023-03-06 0 1.970 1.970 1.990 1.950 2.010 787,000 1,556,210 1.9774 1.702 1.702 1.719 1.685 1.736 911,010 1.7082 -1.01%
2023-03-03 0 1.990 1.990 2.000 1.990 2.030 311,300 625,903 2.0106 1.719 1.719 1.728 1.719 1.754 360,352 1.7369 -0.50%
2023-03-02 0 2.000 2.000 2.010 2.000 2.040 364,000 733,840 2.0160 1.728 1.728 1.736 1.728 1.762 421,356 1.7416 -1.96%
2023-03-01 0 2.040 2.040 2.050 2.000 2.060 180,000 367,590 2.0422 1.762 1.762 1.771 1.728 1.780 208,363 1.7642 2.00%
2023-02-28 0 2.000 1.980 2.000 1.980 2.050 299,000 602,340 2.0145 1.728 1.710 1.728 1.710 1.771 346,114 1.7403 0.00%
2023-02-27 0 2.000 1.990 2.030 1.970 2.010 261,000 521,280 1.9972 1.728 1.719 1.754 1.702 1.736 302,126 1.7254 -0.50%
2023-02-24 0 2.010 1.990 2.010 1.950 2.040 1,365,000 2,725,400 1.9966 1.736 1.719 1.736 1.685 1.762 1,580,087 1.7248 -1.47%
2023-02-23 0 2.040 2.020 2.040 2.010 2.100 809,000 1,664,760 2.0578 1.762 1.745 1.762 1.736 1.814 936,476 1.7777 -2.39%
2023-02-22 0 2.090 2.090 2.100 2.090 2.130 348,000 732,110 2.1038 1.806 1.806 1.814 1.806 1.840 402,835 1.8174 -1.88%
2023-02-21 0 2.130 2.120 2.140 2.110 2.180 552,000 1,176,730 2.1318 1.840 1.831 1.849 1.823 1.883 638,980 1.8416 -1.84%
2023-02-20 0 2.170 2.120 2.170 2.120 2.180 665,000 1,426,820 2.1456 1.875 1.831 1.875 1.831 1.883 769,786 1.8535 0.00%
2023-02-17 0 2.170 2.130 2.170 2.140 2.220 577,000 1,251,640 2.1692 1.875 1.840 1.875 1.849 1.918 667,919 1.8739 -1.36%
2023-02-16 0 2.200 2.190 2.200 2.150 2.260 1,239,000 2,741,835 2.2129 1.901 1.892 1.901 1.857 1.952 1,434,233 1.9117 0.46%
2023-02-15 0 2.190 2.140 2.190 2.150 2.230 801,000 1,745,220 2.1788 1.892 1.849 1.892 1.857 1.926 927,216 1.8822 -0.90%
2023-02-14 0 2.210 2.180 2.210 2.160 2.270 1,011,003 2,232,936 2.2086 1.909 1.883 1.909 1.866 1.961 1,170,309 1.9080 -1.78%
2023-02-13 0 2.250 2.200 2.250 2.150 2.260 1,084,003 2,404,946 2.2186 1.944 1.901 1.944 1.857 1.952 1,254,812 1.9166 -0.88%
2023-02-10 0 2.270 2.270 2.300 2.260 2.420 1,093,003 2,517,979 2.3037 1.961 1.961 1.987 1.952 2.091 1,265,230 1.9901 -6.58%
2023-02-09 0 2.430 2.430 2.440 2.380 2.450 641,997 1,550,952 2.4158 2.099 2.099 2.108 2.056 2.116 743,158 2.0870 0.41%
2023-02-08 0 2.420 2.400 2.420 2.400 2.540 1,562,000 3,816,025 2.4430 2.091 2.073 2.091 2.073 2.194 1,808,129 2.1105 -3.97%
2023-02-07 0 2.520 2.510 2.520 2.340 2.520 2,939,000 7,150,310 2.4329 2.177 2.168 2.177 2.021 2.177 3,402,106 2.1017 3.70%
2023-02-06 0 2.430 2.430 2.440 2.360 2.550 3,829,000 9,383,850 2.4507 2.099 2.099 2.108 2.039 2.203 4,432,346 2.1171 -0.82%
2023-02-03 0 2.450 2.430 2.450 2.210 2.450 3,141,000 7,395,030 2.3544 2.116 2.099 2.116 1.909 2.116 3,635,936 2.0339 8.89%
2023-02-02 0 2.250 2.250 2.270 2.250 2.310 1,186,000 2,692,969 2.2706 1.944 1.944 1.961 1.944 1.996 1,372,881 1.9615 -2.60%
2023-02-01 0 2.310 2.310 2.320 2.270 2.350 2,086,000 4,835,090 2.3179 1.996 1.996 2.004 1.961 2.030 2,414,697 2.0024 1.32%
2023-01-31 0 2.280 2.280 2.300 2.230 2.320 644,000 1,471,160 2.2844 1.970 1.970 1.987 1.926 2.004 745,477 1.9734 0.88%
2023-01-30 0 2.260 2.240 2.260 2.240 2.330 874,003 2,007,496 2.2969 1.952 1.935 1.952 1.935 2.013 1,011,722 1.9842 -1.74%
2023-01-27 0 2.300 2.290 2.300 2.270 2.340 1,151,003 2,645,317 2.2983 1.987 1.978 1.987 1.961 2.021 1,332,370 1.9854 -0.43%
2023-01-26 0 2.310 2.310 2.320 2.230 2.310 1,211,000 2,769,709 2.2871 1.996 1.996 2.004 1.926 1.996 1,401,821 1.9758 2.21%
2023-01-20 0 2.260 2.250 2.260 2.120 2.260 1,389,004 3,072,199 2.2118 1.952 1.944 1.952 1.831 1.952 1,607,873 1.9107 3.67%
2023-01-19 0 2.180 2.150 2.180 2.150 2.180 412,000 891,910 2.1648 1.883 1.857 1.883 1.857 1.883 476,920 1.8701 -0.46%
2023-01-18 0 2.190 2.170 2.190 2.150 2.210 729,004 1,590,898 2.1823 1.892 1.875 1.892 1.857 1.909 843,875 1.8852 0.92%
2023-01-17 0 2.170 2.150 2.170 2.110 2.250 1,793,996 3,852,520 2.1475 1.875 1.857 1.875 1.823 1.944 2,076,681 1.8551 -2.69%
2023-01-16 0 2.230 2.220 2.230 2.120 2.270 3,851,009 8,419,680 2.1864 1.926 1.918 1.926 1.831 1.961 4,457,823 1.8887 -0.89%
2023-01-13 0 2.250 2.240 2.250 2.230 2.370 1,784,999 4,032,927 2.2593 1.944 1.935 1.944 1.926 2.047 2,066,266 1.9518 -0.88%
2023-01-12 0 2.270 2.250 2.270 2.210 2.380 5,726,003 13,028,746 2.2754 1.961 1.944 1.961 1.909 2.056 6,628,265 1.9656 0.89%
2023-01-11 0 2.250 2.230 2.250 2.160 2.370 11,067,000 25,317,199 2.2876 1.944 1.926 1.944 1.866 2.047 12,810,857 1.9762 6.64%
2023-01-10 0 2.110 2.090 2.120 2.000 2.160 6,267,000 13,137,203 2.0963 1.823 1.806 1.831 1.728 1.866 7,254,508 1.8109 5.50%
2023-01-09 0 2.000 1.990 2.000 1.840 2.000 3,718,000 7,306,280 1.9651 1.728 1.719 1.728 1.590 1.728 4,303,855 1.6976 8.70%
2023-01-06 0 1.840 1.840 1.870 1.770 1.900 4,508,000 8,368,160 1.8563 1.590 1.590 1.615 1.529 1.641 5,218,338 1.6036 4.55%
2023-01-05 0 1.760 1.750 1.760 1.730 1.790 993,000 1,744,387 1.7567 1.520 1.512 1.520 1.495 1.546 1,149,470 1.5176 -1.12%
2023-01-04 0 1.780 1.770 1.780 1.720 1.780 2,154,000 3,782,890 1.7562 1.538 1.529 1.538 1.486 1.538 2,493,412 1.5172 3.49%
2023-01-03 0 1.720 1.720 1.740 1.680 1.740 1,486,000 2,553,550 1.7184 1.486 1.486 1.503 1.451 1.503 1,720,153 1.4845 1.78%
2022-12-30 0 1.690 1.690 1.700 1.670 1.710 541,000 914,360 1.6901 1.460 1.460 1.469 1.443 1.477 626,247 1.4601 0.00%
2022-12-29 0 1.690 1.690 1.700 1.670 1.710 130,000 219,640 1.6895 1.460 1.460 1.469 1.443 1.477 150,484 1.4596 -0.59%
2022-12-28 0 1.700 1.690 1.710 1.690 1.720 160,000 272,320 1.7020 1.469 1.460 1.477 1.460 1.486 185,212 1.4703 0.59%
2022-12-23 0 1.690 1.680 1.720 1.690 1.710 92,000 156,230 1.6982 1.460 1.451 1.486 1.460 1.477 106,497 1.4670 -1.17%
2022-12-22 0 1.710 1.700 1.710 1.700 1.740 137,000 235,870 1.7217 1.477 1.469 1.477 1.469 1.503 158,587 1.4873 0.00%
2022-12-21 0 1.710 1.690 1.710 1.680 1.720 79,000 133,900 1.6949 1.477 1.460 1.477 1.451 1.486 91,448 1.4642 0.00%
2022-12-20 0 1.710 1.680 1.710 1.670 1.740 1,216,000 2,050,180 1.6860 1.477 1.451 1.477 1.443 1.503 1,407,608 1.4565 -1.72%
2022-12-19 0 1.740 1.720 1.740 1.710 1.750 127,000 220,279 1.7345 1.503 1.486 1.503 1.477 1.512 147,012 1.4984 0.58%
2022-12-16 0 1.730 1.720 1.730 1.710 1.740 307,000 530,020 1.7264 1.495 1.486 1.495 1.477 1.503 355,375 1.4914 0.00%
2022-12-15 0 1.730 1.710 1.730 1.680 1.750 2,130,000 3,631,290 1.7048 1.495 1.477 1.495 1.451 1.512 2,465,630 1.4728 -2.26%
2022-12-14 0 1.770 1.770 1.820 1.770 1.850 1,078,000 1,956,840 1.8153 1.529 1.529 1.572 1.529 1.598 1,247,863 1.5682 -1.67%
2022-12-13 0 1.800 1.790 1.810 1.780 1.850 920,000 1,666,750 1.8117 1.555 1.546 1.564 1.538 1.598 1,064,967 1.5651 1.69%
2022-12-12 0 1.770 1.770 1.780 1.770 1.800 304,000 541,299 1.7806 1.529 1.529 1.538 1.529 1.555 351,902 1.5382 -1.67%
2022-12-09 0 1.800 1.780 1.800 1.750 1.800 543,000 968,070 1.7828 1.555 1.538 1.555 1.512 1.555 628,562 1.5401 1.12%
2022-12-08 0 1.780 1.770 1.780 1.750 1.800 683,000 1,209,180 1.7704 1.538 1.529 1.538 1.512 1.555 790,622 1.5294 1.14%
2022-12-07 0 1.760 1.760 1.770 1.720 1.810 1,046,000 1,868,100 1.7859 1.520 1.520 1.529 1.486 1.564 1,210,821 1.5428 1.73%
2022-12-06 0 1.730 1.730 1.740 1.710 1.750 286,000 496,861 1.7373 1.495 1.495 1.503 1.477 1.512 331,066 1.5008 -0.57%
2022-12-05 0 1.740 1.740 1.750 1.690 1.760 1,258,000 2,184,690 1.7366 1.503 1.503 1.512 1.460 1.520 1,456,226 1.5002 4.82%
2022-12-02 0 1.660 1.660 1.690 1.660 1.690 576,995 964,671 1.6719 1.434 1.434 1.460 1.434 1.460 667,914 1.4443 -1.19%
2022-12-01 0 1.680 1.680 1.710 1.680 1.710 761,995 1,294,651 1.6990 1.451 1.451 1.477 1.451 1.477 882,065 1.4678 1.20%
2022-11-30 0 1.660 1.650 1.660 1.600 1.670 2,083,000 3,394,980 1.6299 1.434 1.425 1.434 1.382 1.443 2,411,224 1.4080 1.22%
2022-11-29 0 1.640 1.640 1.660 1.610 1.660 338,000 553,840 1.6386 1.417 1.417 1.434 1.391 1.434 391,260 1.4155 2.50%
2022-11-28 0 1.600 1.600 1.620 1.600 1.640 403,000 651,090 1.6156 1.382 1.382 1.399 1.382 1.417 466,502 1.3957 -3.03%
2022-11-25 0 1.650 1.620 1.650 1.610 1.650 343,000 558,890 1.6294 1.425 1.399 1.425 1.391 1.425 397,047 1.4076 2.48%
2022-11-24 0 1.610 1.610 1.630 1.610 1.650 674,000 1,096,560 1.6269 1.391 1.391 1.408 1.391 1.425 780,204 1.4055 0.00%
2022-11-23 0 1.610 1.610 1.620 1.600 1.630 595,000 959,790 1.6131 1.391 1.391 1.399 1.382 1.408 688,756 1.3935 1.26%
2022-11-22 0 1.590 1.590 1.620 1.580 1.640 713,000 1,137,520 1.5954 1.374 1.374 1.399 1.365 1.417 825,349 1.3782 0.00%
2022-11-21 0 1.590 1.590 1.610 1.580 1.650 839,000 1,335,650 1.5920 1.374 1.374 1.391 1.365 1.425 971,203 1.3753 -1.85%
2022-11-18 0 1.620 1.620 1.650 1.620 1.670 326,000 536,070 1.6444 1.399 1.399 1.425 1.399 1.443 377,369 1.4205 -1.22%
2022-11-17 0 1.640 1.640 1.680 1.630 1.710 445,000 735,820 1.6535 1.417 1.417 1.451 1.408 1.477 515,120 1.4284 -2.38%
2022-11-16 0 1.680 1.670 1.680 1.660 1.740 546,990 925,142 1.6913 1.451 1.443 1.451 1.434 1.503 633,181 1.4611 -2.33%
2022-11-15 0 1.720 1.710 1.750 1.700 1.750 742,995 1,273,801 1.7144 1.486 1.477 1.512 1.469 1.512 860,071 1.4810 1.18%
2022-11-14 0 1.700 1.690 1.700 1.580 1.780 2,134,000 3,643,360 1.7073 1.469 1.460 1.469 1.365 1.538 2,470,260 1.4749 6.25%
2022-11-11 0 1.600 1.590 1.600 1.560 1.620 728,399 1,159,850 1.5923 1.382 1.374 1.382 1.348 1.399 843,175 1.3756 2.56%
2022-11-10 0 1.560 1.550 1.560 1.550 1.580 323,000 504,070 1.5606 1.348 1.339 1.348 1.339 1.365 373,896 1.3482 -1.27%
2022-11-09 0 1.580 1.570 1.580 1.570 1.640 741,000 1,175,630 1.5865 1.365 1.356 1.365 1.356 1.417 857,761 1.3706 -2.47%
2022-11-08 0 1.620 1.610 1.620 1.610 1.680 462,995 761,731 1.6452 1.399 1.391 1.399 1.391 1.451 535,950 1.4213 -3.57%
2022-11-07 0 1.680 1.660 1.680 1.600 1.680 1,967,000 3,218,200 1.6361 1.451 1.434 1.451 1.382 1.451 2,276,945 1.4134 3.70%
2022-11-04 0 1.620 1.600 1.620 1.560 1.640 1,218,000 1,954,580 1.6047 1.399 1.382 1.399 1.348 1.417 1,409,924 1.3863 1.25%
2022-11-03 0 1.600 1.570 1.600 1.540 1.600 383,000 601,320 1.5700 1.382 1.356 1.382 1.330 1.382 443,350 1.3563 0.63%
2022-11-02 0 1.590 1.580 1.610 1.540 1.600 230,000 363,350 1.5798 1.374 1.365 1.391 1.330 1.382 266,242 1.3647 0.63%
2022-11-01 0 1.580 1.550 1.580 1.530 1.600 463,000 722,770 1.5611 1.365 1.339 1.365 1.322 1.382 535,956 1.3486 2.60%
2022-10-31 0 1.540 1.540 1.570 1.540 1.590 147,000 230,160 1.5657 1.330 1.330 1.356 1.330 1.374 170,163 1.3526 -1.28%
2022-10-28 0 1.560 1.530 1.560 1.530 1.610 483,000 753,164 1.5593 1.348 1.322 1.348 1.322 1.391 559,108 1.3471 -3.11%
2022-10-27 0 1.610 1.580 1.610 1.590 1.650 516,000 834,010 1.6163 1.391 1.365 1.391 1.374 1.425 597,308 1.3963 0.00%
2022-10-26 0 1.610 1.610 1.630 1.600 1.650 875,000 1,421,320 1.6244 1.391 1.391 1.408 1.382 1.425 1,012,876 1.4033 -0.62%
2022-10-25 0 1.620 1.610 1.670 1.610 1.670 84,000 137,660 1.6388 1.399 1.391 1.443 1.391 1.443 97,236 1.4157 -2.99%
2022-10-24 0 1.670 1.640 1.670 1.630 1.740 637,000 1,062,720 1.6683 1.443 1.417 1.443 1.408 1.503 737,374 1.4412 -4.02%
2022-10-21 0 1.740 1.720 1.740 1.690 1.770 424,000 736,370 1.7367 1.503 1.486 1.503 1.460 1.529 490,811 1.5003 5.45%
2022-10-20 0 1.650 1.650 1.690 1.650 1.710 291,000 488,030 1.6771 1.425 1.425 1.460 1.425 1.477 336,854 1.4488 -5.17%
2022-10-19 0 1.740 1.720 1.740 1.700 1.790 1,119,000 1,965,760 1.7567 1.503 1.486 1.503 1.469 1.546 1,295,324 1.5176 2.96%
2022-10-18 0 1.690 1.690 1.700 1.650 1.700 109,000 183,410 1.6827 1.460 1.460 1.469 1.425 1.469 126,175 1.4536 2.42%
2022-10-17 0 1.650 1.650 1.680 1.630 1.700 47,000 77,550 1.6500 1.425 1.425 1.451 1.408 1.469 54,406 1.4254 0.00%
2022-10-14 0 1.650 1.650 1.660 1.640 1.700 140,000 232,560 1.6611 1.425 1.425 1.434 1.417 1.469 162,060 1.4350 -1.20%
2022-10-13 0 1.670 1.660 1.670 1.660 1.690 372,000 621,460 1.6706 1.443 1.434 1.443 1.434 1.460 430,617 1.4432 3.09%
2022-10-12 0 1.620 1.620 1.650 1.580 1.660 1,437,000 2,331,790 1.6227 1.399 1.399 1.425 1.365 1.434 1,663,432 1.4018 -0.61%
2022-10-11 0 1.630 1.600 1.650 1.590 1.680 113,000 182,190 1.6123 1.408 1.382 1.425 1.374 1.451 130,806 1.3928 1.87%
2022-10-10 0 1.600 1.600 1.630 1.590 1.650 68,000 110,290 1.6219 1.382 1.382 1.408 1.374 1.425 78,715 1.4011 -1.84%
2022-10-07 0 1.630 1.630 1.650 1.630 1.680 166,000 274,560 1.6540 1.408 1.408 1.425 1.408 1.451 192,157 1.4288 -0.61%
2022-10-06 0 1.640 1.640 1.680 1.640 1.700 42,000 69,870 1.6636 1.417 1.417 1.451 1.417 1.469 48,618 1.4371 -1.20%
2022-10-05 0 1.660 1.640 1.650 1.640 1.700 146,000 242,190 1.6588 1.434 1.417 1.425 1.417 1.469 169,006 1.4330 1.84%
2022-10-03 0 1.630 1.630 1.650 1.600 1.670 100,000 163,210 1.6321 1.408 1.408 1.425 1.382 1.443 115,757 1.4099 0.62%
2022-09-30 0 1.620 1.610 1.670 1.620 1.660 538,000 882,550 1.6404 1.399 1.391 1.443 1.399 1.434 622,774 1.4171 -0.61%
2022-09-29 0 1.630 1.620 1.650 1.620 1.680 698,000 1,148,739 1.6458 1.408 1.399 1.425 1.399 1.451 807,986 1.4217 -1.81%
2022-09-28 0 1.660 1.660 1.700 1.650 1.720 721,000 1,200,090 1.6645 1.434 1.434 1.469 1.425 1.486 834,610 1.4379 -3.49%
2022-09-27 0 1.720 1.700 1.720 1.660 1.750 362,000 615,360 1.6999 1.486 1.469 1.486 1.434 1.512 419,041 1.4685 2.38%
2022-09-26 0 1.680 1.670 1.680 1.610 1.700 398,500 666,730 1.6731 1.451 1.443 1.451 1.391 1.469 461,293 1.4454 0.00%
2022-09-23 0 1.680 1.660 1.680 1.660 1.720 423,000 712,920 1.6854 1.451 1.434 1.451 1.434 1.486 489,653 1.4560 -0.59%
2022-09-22 0 1.690 1.680 1.690 1.650 1.720 355,000 599,290 1.6881 1.460 1.451 1.460 1.425 1.486 410,938 1.4583 -2.31%
2022-09-21 0 1.730 1.700 1.730 1.670 1.740 302,000 512,390 1.6967 1.495 1.469 1.495 1.443 1.503 349,587 1.4657 -0.57%
2022-09-20 0 1.740 1.720 1.740 1.700 1.740 735,000 1,269,000 1.7265 1.503 1.486 1.503 1.469 1.503 850,816 1.4915 4.82%
2022-09-19 0 1.660 1.660 1.700 1.660 1.740 3,599,000 6,060,730 1.6840 1.434 1.434 1.469 1.434 1.503 4,166,104 1.4548 -4.05%
2022-09-16 0 1.730 1.670 1.730 1.650 1.770 2,728,000 4,636,150 1.6995 1.495 1.443 1.495 1.425 1.529 3,157,858 1.4681 -1.70%
2022-09-15 0 1.760 1.700 1.760 1.690 1.770 608,000 1,045,970 1.7203 1.520 1.469 1.520 1.460 1.529 703,804 1.4862 1.15%
2022-09-14 0 1.740 1.730 1.750 1.710 1.760 194,000 334,770 1.7256 1.503 1.495 1.512 1.477 1.520 224,569 1.4907 -1.14%
2022-09-13 0 1.760 1.740 1.760 1.740 1.800 678,554 1,196,016 1.7626 1.520 1.503 1.520 1.503 1.555 785,476 1.5227 0.00%
2022-09-09 0 1.760 1.760 1.770 1.720 1.770 874,000 1,520,090 1.7392 1.520 1.520 1.529 1.486 1.529 1,011,719 1.5025 2.33%
2022-09-08 0 1.720 1.720 1.730 1.710 1.790 420,000 733,340 1.7460 1.486 1.486 1.495 1.477 1.546 486,181 1.5084 -1.15%
2022-09-07 0 1.740 1.710 1.730 1.650 1.750 539,000 918,620 1.7043 1.503 1.477 1.495 1.425 1.512 623,932 1.4723 0.00%
2022-09-06 0 1.740 1.730 1.740 1.660 1.740 344,000 587,810 1.7088 1.503 1.495 1.503 1.434 1.503 398,205 1.4761 4.19%
2022-09-05 0 1.670 1.670 1.680 1.660 1.700 226,000 380,590 1.6840 1.443 1.443 1.451 1.434 1.469 261,611 1.4548 -1.18%
2022-09-02 0 1.690 1.690 1.720 1.680 1.750 398,000 677,690 1.7027 1.460 1.460 1.486 1.451 1.512 460,714 1.4710 -1.17%
2022-09-01 0 1.710 1.710 1.720 1.710 1.820 1,250,000 2,188,040 1.7504 1.477 1.477 1.486 1.477 1.572 1,446,966 1.5122 -6.04%
2022-08-31 0 1.820 1.820 1.830 1.780 1.900 1,730,000 3,161,730 1.8276 1.572 1.572 1.581 1.538 1.641 2,002,601 1.5788 -6.19%
2022-08-30 0 1.940 1.940 1.950 1.920 1.970 677,000 1,316,150 1.9441 1.676 1.676 1.685 1.659 1.702 783,677 1.6795 -2.02%
2022-08-29 0 1.980 1.980 2.000 1.960 2.050 866,000 1,731,650 1.9996 1.710 1.710 1.728 1.693 1.771 1,002,458 1.7274 -3.41%
2022-08-26 0 2.050 2.020 2.050 2.010 2.050 192,000 390,590 2.0343 1.771 1.745 1.771 1.736 1.771 222,254 1.7574 0.49%
2022-08-25 0 2.040 2.030 2.040 2.000 2.050 208,000 420,690 2.0225 1.762 1.754 1.762 1.728 1.771 240,775 1.7472 3.03%
2022-08-24 0 1.980 1.980 2.000 1.980 2.070 406,000 818,480 2.0160 1.710 1.710 1.728 1.710 1.788 469,975 1.7415 -4.35%
2022-08-23 0 2.070 2.070 2.080 2.040 2.110 959,000 1,998,380 2.0838 1.788 1.788 1.797 1.762 1.823 1,110,112 1.8002 1.47%
2022-08-22 0 2.040 2.040 2.050 1.990 2.060 357,000 721,810 2.0219 1.762 1.762 1.771 1.719 1.780 413,253 1.7467 -0.49%
2022-08-19 0 2.050 2.030 2.050 1.970 2.070 905,000 1,829,150 2.0212 1.771 1.754 1.771 1.702 1.788 1,047,603 1.7460 1.99%
2022-08-18 0 2.010 2.010 2.030 2.000 2.050 1,007,000 2,040,170 2.0260 1.736 1.736 1.754 1.728 1.771 1,165,676 1.7502 -1.95%
2022-08-17 0 2.050 2.050 2.060 2.010 2.080 645,000 1,318,980 2.0449 1.771 1.771 1.780 1.736 1.797 746,634 1.7666 -1.44%
2022-08-16 0 2.080 2.060 2.100 2.040 2.130 840,000 1,754,620 2.0888 1.797 1.780 1.814 1.762 1.840 972,361 1.8045 -0.95%
2022-08-15 0 2.100 2.100 2.120 2.070 2.130 517,000 1,085,906 2.1004 1.814 1.814 1.831 1.788 1.840 598,465 1.8145 -0.47%
2022-08-12 0 2.110 2.110 2.120 2.050 2.120 743,000 1,560,880 2.1008 1.823 1.823 1.831 1.771 1.831 860,077 1.8148 0.96%
2022-08-11 0 2.090 2.060 2.090 2.060 2.110 814,000 1,696,510 2.0842 1.806 1.780 1.806 1.780 1.823 942,264 1.8005 0.97%
2022-08-10 0 2.070 2.060 2.080 1.990 2.080 805,000 1,639,290 2.0364 1.788 1.780 1.797 1.719 1.797 931,846 1.7592 2.48%
2022-08-09 0 2.020 2.010 2.020 2.010 2.090 1,020,000 2,075,750 2.0350 1.745 1.736 1.745 1.736 1.806 1,180,724 1.7580 -1.94%
2022-08-08 0 2.060 2.050 2.080 2.000 2.080 351,000 714,674 2.0361 1.780 1.771 1.797 1.728 1.797 406,308 1.7589 0.49%
2022-08-05 0 2.050 2.050 2.070 2.010 2.050 398,000 808,470 2.0313 1.771 1.771 1.788 1.736 1.771 460,714 1.7548 0.00%
2022-08-04 0 2.050 2.050 2.080 2.010 2.090 1,097,000 2,249,731 2.0508 1.771 1.771 1.797 1.736 1.806 1,269,857 1.7716 -1.44%
2022-08-03 0 2.080 2.050 2.080 2.050 2.160 1,667,000 3,508,570 2.1047 1.797 1.771 1.797 1.771 1.866 1,929,674 1.8182 0.48%
2022-08-02 0 2.070 2.050 2.070 2.010 2.130 1,245,000 2,564,652 2.0600 1.788 1.771 1.788 1.736 1.840 1,441,178 1.7796 -2.82%
2022-08-01 0 2.130 2.100 2.130 1.930 2.140 2,804,000 5,806,750 2.0709 1.840 1.814 1.840 1.667 1.849 3,245,834 1.7890 6.50%
2022-07-29 0 2.000 1.990 2.000 1.990 2.060 2,048,000 4,138,320 2.0207 1.728 1.719 1.728 1.719 1.780 2,370,709 1.7456 -1.96%
2022-07-28 0 2.040 2.020 2.040 2.010 2.050 273,008 553,823 2.0286 1.762 1.745 1.762 1.736 1.771 316,027 1.7525 1.49%
2022-07-27 0 2.010 2.000 2.010 2.000 2.050 696,992 1,416,623 2.0325 1.736 1.728 1.736 1.728 1.771 806,819 1.7558 -0.50%
2022-07-26 0 2.020 2.020 2.030 1.980 2.050 843,000 1,701,150 2.0180 1.745 1.745 1.754 1.710 1.771 975,834 1.7433 1.00%
2022-07-25 0 2.000 1.990 2.000 1.990 2.080 1,312,000 2,657,956 2.0259 1.728 1.719 1.728 1.719 1.797 1,518,735 1.7501 -0.99%
2022-07-22 0 2.020 2.010 2.020 1.900 2.030 3,001,000 5,944,850 1.9810 1.745 1.736 1.745 1.641 1.754 3,473,876 1.7113 5.76%
2022-07-21 0 1.910 1.910 1.920 1.890 1.980 837,000 1,616,795 1.9317 1.650 1.650 1.659 1.633 1.710 968,888 1.6687 -3.05%
2022-07-20 0 1.970 1.960 1.970 1.850 1.980 1,721,000 3,329,760 1.9348 1.702 1.693 1.702 1.598 1.710 1,992,183 1.6714 4.23%
2022-07-19 0 1.890 1.860 1.890 1.800 1.900 1,070,000 1,993,450 1.8630 1.633 1.607 1.633 1.555 1.641 1,238,603 1.6094 3.28%
2022-07-18 0 1.830 1.810 1.830 1.710 1.840 724,000 1,299,282 1.7946 1.581 1.564 1.581 1.477 1.590 838,083 1.5503 7.02%
2022-07-15 0 1.710 1.710 1.770 1.710 1.870 1,674,000 2,966,910 1.7723 1.477 1.477 1.529 1.477 1.615 1,937,777 1.5311 -7.57%
2022-07-14 0 1.850 1.830 1.860 1.790 1.920 1,813,000 3,370,490 1.8591 1.598 1.581 1.607 1.546 1.659 2,098,679 1.6060 2.21%
2022-07-13 0 1.810 1.810 1.820 1.810 1.860 310,000 569,910 1.8384 1.564 1.564 1.572 1.564 1.607 358,848 1.5882 -0.55%
2022-07-12 0 1.820 1.820 1.840 1.780 1.870 486,000 894,190 1.8399 1.572 1.572 1.590 1.538 1.615 562,580 1.5894 -2.67%
2022-07-11 0 1.870 1.870 1.880 1.820 1.910 522,000 967,010 1.8525 1.615 1.615 1.624 1.572 1.650 604,253 1.6003 -2.09%
2022-07-08 0 1.910 1.880 1.910 1.870 1.910 266,000 504,690 1.8973 1.650 1.624 1.650 1.615 1.650 307,914 1.6391 0.53%
2022-07-07 0 1.900 1.890 1.900 1.850 1.910 1,295,000 2,444,000 1.8873 1.641 1.633 1.641 1.598 1.650 1,499,057 1.6304 4.40%
2022-07-06 0 1.820 1.800 1.820 1.760 1.840 1,132,000 2,055,220 1.8156 1.572 1.555 1.572 1.520 1.590 1,310,372 1.5684 -3.19%
2022-07-05 0 1.880 1.830 1.880 1.830 1.900 376,000 699,110 1.8593 1.624 1.581 1.624 1.581 1.641 435,247 1.6062 0.00%
2022-07-04 0 1.880 1.870 1.880 1.770 1.890 667,000 1,227,985 1.8411 1.624 1.615 1.624 1.529 1.633 772,101 1.5904 2.17%
2022-06-30 0 1.840 1.850 1.860 1.820 1.880 958,000 1,767,240 1.8447 1.590 1.598 1.607 1.572 1.624 1,108,955 1.5936 -1.60%
2022-06-29 0 1.870 1.860 1.870 1.840 1.920 1,421,000 2,685,980 1.8902 1.615 1.607 1.615 1.590 1.659 1,644,911 1.6329 -3.11%
2022-06-28 0 1.930 1.910 1.930 1.800 1.950 1,639,000 3,091,310 1.8861 1.667 1.650 1.667 1.555 1.685 1,897,262 1.6294 5.46%
2022-06-27 0 1.830 1.820 1.840 1.710 1.840 3,518,000 6,288,360 1.7875 1.581 1.572 1.590 1.477 1.590 4,072,341 1.5442 4.57%
2022-06-24 0 1.750 1.730 1.750 1.730 1.760 935,996 1,641,082 1.7533 1.512 1.495 1.512 1.495 1.520 1,083,483 1.5146 -0.57%
2022-06-23 0 1.760 1.740 1.760 1.720 1.760 1,170,000 2,054,190 1.7557 1.520 1.503 1.520 1.486 1.520 1,354,360 1.5167 0.57%
2022-06-22 0 1.750 1.710 1.750 1.700 1.760 1,145,000 1,982,800 1.7317 1.512 1.477 1.512 1.469 1.520 1,325,421 1.4960 0.00%
2022-06-21 0 1.750 1.740 1.750 1.730 1.830 1,117,000 1,970,030 1.7637 1.512 1.503 1.512 1.495 1.581 1,293,009 1.5236 -1.69%
2022-06-20 0 1.780 1.760 1.780 1.750 1.800 136,000 239,900 1.7640 1.538 1.520 1.538 1.512 1.555 157,430 1.5239 0.56%
2022-06-17 0 1.770 1.780 1.790 1.720 1.790 199,000 351,110 1.7644 1.529 1.538 1.546 1.486 1.546 230,357 1.5242 3.51%
2022-06-16 0 1.710 1.710 1.750 1.710 1.800 342,000 594,390 1.7380 1.477 1.477 1.512 1.477 1.555 395,890 1.5014 -5.00%
2022-06-15 0 1.800 1.760 1.800 1.700 1.830 1,103,000 1,954,120 1.7716 1.555 1.520 1.555 1.469 1.581 1,276,803 1.5305 5.88%
2022-06-14 0 1.700 1.700 1.740 1.670 1.750 432,000 740,590 1.7143 1.469 1.469 1.503 1.443 1.512 500,071 1.4810 -1.73%
2022-06-13 0 1.730 1.720 1.730 1.720 1.810 482,000 850,680 1.7649 1.495 1.486 1.495 1.486 1.564 557,950 1.5247 -2.43%
2022-06-10 0 1.860 1.870 1.880 1.790 1.880 753,000 1,395,170 1.8528 1.532 1.540 1.548 1.474 1.548 914,424 1.5257 2.20%
2022-06-09 0 1.820 1.820 1.840 1.820 1.870 319,000 588,520 1.8449 1.499 1.499 1.515 1.499 1.540 387,385 1.5192 -2.67%
2022-06-08 0 1.870 1.840 1.870 1.820 1.900 987,000 1,835,039 1.8592 1.540 1.515 1.540 1.499 1.565 1,198,587 1.5310 -0.53%
2022-06-07 0 1.880 1.860 1.880 1.830 1.910 800,000 1,488,100 1.8601 1.548 1.532 1.548 1.507 1.573 971,499 1.5318 -0.53%
2022-06-06 0 1.890 1.860 1.890 1.780 1.900 2,816,252 5,178,027 1.8386 1.556 1.532 1.556 1.466 1.565 3,419,983 1.5141 6.78%
2022-06-02 0 1.770 1.750 1.770 1.720 1.770 484,000 850,110 1.7564 1.458 1.441 1.458 1.416 1.458 587,757 1.4464 0.57%
2022-06-01 0 1.760 1.740 1.760 1.730 1.760 943,000 1,649,520 1.7492 1.449 1.433 1.449 1.425 1.449 1,145,155 1.4404 2.33%
2022-05-31 0 1.720 1.710 1.720 1.710 1.730 597,000 1,025,880 1.7184 1.416 1.408 1.416 1.408 1.425 724,981 1.4150 1.18%
2022-05-30 0 1.700 1.700 1.710 1.700 1.730 175,000 300,340 1.7162 1.400 1.400 1.408 1.400 1.425 212,515 1.4133 0.00%
2022-05-27 0 1.700 1.690 1.700 1.620 1.740 862,000 1,464,350 1.6988 1.400 1.392 1.400 1.334 1.433 1,046,790 1.3989 0.00%
2022-05-26 0 1.700 1.700 1.710 1.660 1.730 518,000 875,125 1.6894 1.400 1.400 1.408 1.367 1.425 629,046 1.3912 1.19%
2022-05-25 0 1.680 1.670 1.680 1.650 1.680 433,000 721,490 1.6663 1.383 1.375 1.383 1.359 1.383 525,824 1.3721 1.82%
2022-05-24 0 1.650 1.650 1.660 1.650 1.690 274,000 455,200 1.6613 1.359 1.359 1.367 1.359 1.392 332,738 1.3680 -1.79%
2022-05-23 0 1.680 1.680 1.690 1.660 1.730 730,000 1,227,289 1.6812 1.383 1.383 1.392 1.367 1.425 886,493 1.3844 -1.18%
2022-05-20 0 1.700 1.700 1.720 1.680 1.770 1,956,000 3,336,790 1.7059 1.400 1.400 1.416 1.383 1.458 2,375,316 1.4048 1.19%
2022-05-19 0 1.680 1.680 1.710 1.650 1.720 935,000 1,577,990 1.6877 1.383 1.383 1.408 1.359 1.416 1,135,440 1.3898 -1.75%
2022-05-18 0 1.710 1.680 1.720 1.640 1.740 1,361,000 2,300,692 1.6904 1.408 1.383 1.416 1.350 1.433 1,652,763 1.3920 3.01%
2022-05-17 0 1.660 1.660 1.690 1.620 1.690 879,000 1,460,400 1.6614 1.367 1.367 1.392 1.334 1.392 1,067,435 1.3681 0.61%
2022-05-16 0 1.650 1.630 1.650 1.630 1.660 104,000 170,760 1.6419 1.359 1.342 1.359 1.342 1.367 126,295 1.3521 1.23%
2022-05-13 0 1.630 1.620 1.630 1.610 1.660 277,000 451,200 1.6289 1.342 1.334 1.342 1.326 1.367 336,382 1.3413 0.00%
2022-05-12 0 1.630 1.640 1.650 1.600 1.660 263,000 426,810 1.6229 1.342 1.350 1.359 1.318 1.367 319,380 1.3364 0.00%
2022-05-11 0 1.630 1.630 1.670 1.620 1.670 123,000 201,150 1.6354 1.342 1.342 1.375 1.334 1.375 149,368 1.3467 0.00%
2022-05-10 0 1.630 1.630 1.640 1.580 1.640 382,000 616,249 1.6132 1.342 1.342 1.350 1.301 1.350 463,891 1.3284 -1.21%
2022-05-06 0 1.650 1.660 1.670 1.620 1.700 363,000 600,949 1.6555 1.359 1.367 1.375 1.334 1.400 440,818 1.3633 -1.79%
2022-05-05 0 1.680 1.660 1.680 1.640 1.710 873,000 1,465,400 1.6786 1.383 1.367 1.383 1.350 1.408 1,060,149 1.3823 0.00%
2022-05-04 0 1.680 1.680 1.690 1.680 1.700 866,000 1,469,150 1.6965 1.383 1.383 1.392 1.383 1.400 1,051,648 1.3970 -1.18%
2022-05-03 0 1.700 1.680 1.700 1.670 1.700 230,000 389,460 1.6933 1.400 1.383 1.400 1.375 1.400 279,306 1.3944 0.00%
2022-04-29 0 1.700 1.670 1.700 1.620 1.700 439,000 729,250 1.6612 1.400 1.375 1.400 1.334 1.400 533,110 1.3679 3.66%
2022-04-28 0 1.640 1.640 1.650 1.600 1.670 236,000 387,180 1.6406 1.350 1.350 1.359 1.318 1.375 286,592 1.3510 0.00%
2022-04-27 0 1.640 1.640 1.680 1.550 1.670 502,000 814,795 1.6231 1.350 1.350 1.383 1.276 1.375 609,616 1.3366 1.86%
2022-04-26 0 1.610 1.570 1.610 1.570 1.640 480,010 771,510 1.6073 1.326 1.293 1.326 1.293 1.350 582,912 1.3235 0.00%
2022-04-25 0 1.610 1.610 1.620 1.590 1.640 1,836,000 2,960,940 1.6127 1.326 1.326 1.334 1.309 1.350 2,229,591 1.3280 -2.42%
2022-04-22 0 1.650 1.650 1.660 1.600 1.690 789,000 1,299,435 1.6469 1.359 1.359 1.367 1.318 1.392 958,141 1.3562 1.85%
2022-04-21 0 1.620 1.640 1.660 1.600 1.680 568,000 930,415 1.6381 1.334 1.350 1.367 1.318 1.383 689,764 1.3489 -4.14%
2022-04-20 0 1.690 1.640 1.690 1.650 1.720 498,000 839,550 1.6858 1.392 1.350 1.392 1.359 1.416 604,758 1.3882 2.42%
2022-04-19 0 1.650 1.650 1.670 1.650 1.690 235,995 393,012 1.6653 1.359 1.359 1.375 1.359 1.392 286,586 1.3714 -1.20%
2022-04-14 0 1.670 1.660 1.700 1.660 1.700 584,000 978,250 1.6751 1.375 1.367 1.400 1.367 1.400 709,194 1.3794 1.21%
2022-04-13 0 1.650 1.640 1.650 1.620 1.680 610,000 1,003,320 1.6448 1.359 1.350 1.359 1.334 1.383 740,768 1.3544 -1.20%
2022-04-12 0 1.670 1.670 1.680 1.620 1.690 1,779,000 2,947,390 1.6568 1.375 1.375 1.383 1.334 1.392 2,160,371 1.3643 0.60%
2022-04-11 0 1.660 1.660 1.680 1.640 1.700 1,031,000 1,721,890 1.6701 1.367 1.367 1.383 1.350 1.400 1,252,020 1.3753 -2.35%
2022-04-08 0 1.700 1.700 1.730 1.650 1.730 2,051,000 3,493,680 1.7034 1.400 1.400 1.425 1.359 1.425 2,490,681 1.4027 -0.58%
2022-04-07 0 1.710 1.680 1.710 1.670 1.750 485,000 831,850 1.7152 1.408 1.383 1.408 1.375 1.441 588,971 1.4124 -0.58%
2022-04-06 0 1.720 1.710 1.720 1.700 1.760 1,055,000 1,830,000 1.7346 1.416 1.408 1.416 1.400 1.449 1,281,165 1.4284 -0.58%
2022-04-04 0 1.730 1.730 1.740 1.680 1.750 1,301,000 2,241,960 1.7233 1.425 1.425 1.433 1.383 1.441 1,579,901 1.4191 1.17%
2022-04-01 0 1.710 1.700 1.710 1.560 1.720 2,871,748 4,764,666 1.6592 1.408 1.400 1.408 1.285 1.416 3,487,376 1.3663 6.21%
2022-03-31 0 1.610 1.600 1.610 1.580 1.650 2,124,000 3,397,420 1.5995 1.326 1.318 1.326 1.301 1.359 2,579,330 1.3172 -1.23%
2022-03-30 0 1.630 1.630 1.650 1.630 1.710 4,057,000 6,777,760 1.6706 1.342 1.342 1.359 1.342 1.408 4,926,716 1.3757 -1.21%
2022-03-29 0 1.650 1.650 1.660 1.630 1.750 3,503,773 5,901,970 1.6845 1.359 1.359 1.367 1.342 1.441 4,254,891 1.3871 -1.79%
2022-03-28 0 1.680 1.680 1.690 1.660 1.800 2,318,000 3,909,785 1.6867 1.383 1.383 1.392 1.367 1.482 2,814,919 1.3890 -4.55%
2022-03-25 0 1.760 1.750 1.760 1.740 1.870 916,526 1,622,326 1.7701 1.449 1.441 1.449 1.433 1.540 1,113,005 1.4576 -3.30%
2022-03-24 0 1.820 1.810 1.820 1.760 1.830 844,000 1,524,255 1.8060 1.499 1.490 1.499 1.449 1.507 1,024,932 1.4872 3.41%
2022-03-23 0 1.760 1.760 1.780 1.740 1.850 1,951,000 3,496,660 1.7922 1.449 1.449 1.466 1.433 1.523 2,369,244 1.4759 0.57%
2022-03-22 0 1.750 1.740 1.750 1.730 1.760 1,065,000 1,858,935 1.7455 1.441 1.433 1.441 1.425 1.449 1,293,308 1.4373 1.74%
2022-03-21 0 1.720 1.720 1.750 1.710 1.770 667,000 1,157,316 1.7351 1.416 1.416 1.441 1.408 1.458 809,987 1.4288 0.58%
2022-03-18 0 1.710 1.700 1.710 1.680 1.790 12,029,563 20,652,998 1.7169 1.408 1.400 1.408 1.383 1.474 14,608,389 1.4138 -2.84%
2022-03-17 0 1.760 1.740 1.760 1.720 1.770 856,000 1,492,750 1.7439 1.449 1.433 1.449 1.416 1.458 1,039,504 1.4360 4.14%
2022-03-16 0 1.690 1.670 1.690 1.530 1.690 3,224,000 5,159,300 1.6003 1.392 1.375 1.392 1.260 1.392 3,915,142 1.3178 10.46%
2022-03-15 0 1.530 1.500 1.530 1.480 1.660 2,274,000 3,556,940 1.5642 1.260 1.235 1.260 1.219 1.367 2,761,487 1.2881 -7.83%
2022-03-14 0 1.660 1.660 1.670 1.630 1.770 4,030,000 6,783,230 1.6832 1.367 1.367 1.375 1.342 1.458 4,893,927 1.3861 -6.21%
2022-03-11 0 1.770 1.760 1.770 1.680 1.810 1,572,000 2,699,800 1.7174 1.458 1.449 1.458 1.383 1.490 1,908,996 1.4143 -2.75%
2022-03-10 0 1.820 1.780 1.820 1.780 1.830 399,000 721,923 1.8093 1.499 1.466 1.499 1.466 1.507 484,535 1.4899 3.41%
2022-03-09 0 1.760 1.750 1.790 1.710 1.840 840,000 1,471,270 1.7515 1.449 1.441 1.474 1.408 1.515 1,020,074 1.4423 0.00%
2022-03-08 0 1.760 1.760 1.790 1.750 1.910 1,306,000 2,359,900 1.8070 1.449 1.449 1.474 1.441 1.573 1,585,973 1.4880 -4.86%
2022-03-07 0 1.850 1.850 1.860 1.820 1.990 1,906,000 3,580,140 1.8784 1.523 1.523 1.532 1.499 1.639 2,314,597 1.5468 -5.13%
2022-03-04 0 1.950 1.950 1.970 1.930 1.980 530,000 1,032,760 1.9486 1.606 1.606 1.622 1.589 1.630 643,618 1.6046 -1.02%
2022-03-03 0 1.970 1.950 1.970 1.970 2.030 150,000 298,100 1.9873 1.622 1.606 1.622 1.622 1.672 182,156 1.6365 0.00%
2022-03-02 0 1.970 1.960 2.000 1.950 2.020 938,000 1,860,450 1.9834 1.622 1.614 1.647 1.606 1.663 1,139,083 1.6333 -1.01%
2022-03-01 0 1.990 1.960 2.000 1.950 2.020 217,000 431,864 1.9902 1.639 1.614 1.647 1.606 1.663 263,519 1.6388 2.05%
2022-02-28 0 1.950 1.940 1.950 1.920 2.050 1,873,000 3,684,215 1.9670 1.606 1.598 1.606 1.581 1.688 2,274,523 1.6198 -3.94%
2022-02-25 0 2.030 2.030 2.050 2.030 2.180 2,122,000 4,396,840 2.0720 1.672 1.672 1.688 1.672 1.795 2,576,902 1.7063 -5.14%
2022-02-24 0 2.140 2.140 2.170 2.120 2.240 1,458,000 3,156,570 2.1650 1.762 1.762 1.787 1.746 1.845 1,770,557 1.7828 -3.60%
2022-02-23 0 2.220 2.220 2.250 2.190 2.250 900,000 1,992,780 2.2142 1.828 1.828 1.853 1.803 1.853 1,092,937 1.8233 0.91%
2022-02-22 0 2.200 2.200 2.230 2.150 2.250 1,408,289 3,095,358 2.1980 1.812 1.812 1.836 1.770 1.853 1,710,190 1.8100 -1.35%
2022-02-21 0 2.230 2.210 2.240 2.180 2.250 221,000 489,860 2.2166 1.836 1.820 1.845 1.795 1.853 268,377 1.8253 -0.89%
2022-02-18 0 2.250 2.230 2.250 2.210 2.250 374,306 834,212 2.2287 1.853 1.836 1.853 1.820 1.853 454,547 1.8353 0.90%
2022-02-17 0 2.230 2.230 2.260 2.190 2.280 626,000 1,404,290 2.2433 1.836 1.836 1.861 1.803 1.878 760,198 1.8473 1.36%
2022-02-16 0 2.200 2.200 2.240 2.200 2.260 102,000 226,210 2.2177 1.812 1.812 1.845 1.812 1.861 123,866 1.8262 0.92%
2022-02-15 0 2.180 2.180 2.220 2.180 2.280 701,000 1,549,750 2.2108 1.795 1.795 1.828 1.795 1.878 851,276 1.8205 -2.24%
2022-02-14 0 2.230 2.220 2.230 2.200 2.230 198,000 438,980 2.2171 1.836 1.828 1.836 1.812 1.836 240,446 1.8257 -0.45%
2022-02-11 0 2.240 2.220 2.250 2.220 2.270 349,000 780,660 2.2368 1.845 1.828 1.853 1.828 1.869 423,817 1.8420 0.45%
2022-02-10 0 2.230 2.230 2.280 2.200 2.300 735,000 1,655,990 2.2530 1.836 1.836 1.878 1.812 1.894 892,565 1.8553 -0.45%
2022-02-09 0 2.240 2.240 2.260 2.190 2.280 547,000 1,227,680 2.2444 1.845 1.845 1.861 1.803 1.878 664,263 1.8482 0.00%
2022-02-08 0 2.240 2.240 2.250 2.190 2.250 841,683 1,865,739 2.2167 1.845 1.845 1.853 1.803 1.853 1,022,118 1.8254 0.45%
2022-02-07 0 2.230 2.220 2.250 2.210 2.320 753,000 1,705,000 2.2643 1.836 1.828 1.853 1.820 1.910 914,424 1.8646 -1.76%
2022-02-04 0 2.270 2.250 2.270 2.230 2.280 1,328,000 2,990,435 2.2518 1.869 1.853 1.869 1.836 1.878 1,612,689 1.8543 3.18%
2022-01-31 0 2.200 2.200 2.220 2.150 2.240 264,000 582,620 2.2069 1.812 1.812 1.828 1.770 1.845 320,595 1.8173 0.46%
2022-01-28 0 2.190 2.150 2.200 2.060 2.210 2,336,000 4,968,710 2.1270 1.803 1.770 1.812 1.696 1.820 2,836,778 1.7515 1.86%
2022-01-27 0 2.150 2.140 2.150 2.150 2.240 1,685,000 3,666,570 2.1760 1.770 1.762 1.770 1.770 1.845 2,046,220 1.7919 -3.15%
2022-01-26 0 2.220 2.220 2.240 2.180 2.260 583,000 1,301,590 2.2326 1.828 1.828 1.845 1.795 1.861 707,980 1.8385 1.37%
2022-01-25 0 2.190 2.190 2.230 2.190 2.240 1,080,000 2,384,040 2.2074 1.803 1.803 1.836 1.803 1.845 1,311,524 1.8178 -3.10%
2022-01-24 0 2.260 2.260 2.270 2.180 2.280 1,567,000 3,527,030 2.2508 1.861 1.861 1.869 1.795 1.878 1,902,924 1.8535 1.80%
2022-01-21 0 2.220 2.220 2.230 2.180 2.260 739,000 1,639,081 2.2180 1.828 1.828 1.836 1.795 1.861 897,422 1.8264 -0.89%
2022-01-20 0 2.240 2.240 2.270 2.200 2.280 1,724,000 3,839,430 2.2270 1.845 1.845 1.869 1.812 1.878 2,093,581 1.8339 0.90%
2022-01-19 0 2.220 2.220 2.250 2.210 2.250 1,366,000 3,039,420 2.2251 1.828 1.828 1.853 1.820 1.853 1,658,835 1.8323 -0.45%
2022-01-18 0 2.230 2.230 2.240 2.220 2.360 2,092,000 4,723,618 2.2579 1.836 1.836 1.845 1.828 1.943 2,540,471 1.8593 -3.88%
2022-01-17 0 2.320 2.320 2.330 2.230 2.330 3,894,000 8,848,750 2.2724 1.910 1.910 1.919 1.836 1.919 4,728,773 1.8713 4.50%
2022-01-14 0 2.220 2.210 2.220 2.140 2.240 3,335,495 7,336,004 2.1994 1.828 1.820 1.828 1.762 1.845 4,050,539 1.8111 2.78%
2022-01-13 0 2.160 2.150 2.160 2.130 2.240 3,099,000 6,756,350 2.1802 1.779 1.770 1.779 1.754 1.845 3,763,345 1.7953 -0.92%
2022-01-12 0 2.180 2.170 2.180 2.060 2.180 4,348,000 9,200,050 2.1159 1.795 1.787 1.795 1.696 1.795 5,280,098 1.7424 5.31%
2022-01-11 0 2.070 2.050 2.070 2.050 2.100 1,390,000 2,877,240 2.0700 1.705 1.688 1.705 1.688 1.729 1,687,980 1.7045 -0.96%
2022-01-10 0 2.090 2.090 2.100 2.040 2.110 997,000 2,084,220 2.0905 1.721 1.721 1.729 1.680 1.738 1,210,731 1.7215 2.45%
2022-01-07 0 2.040 2.040 2.070 1.980 2.090 1,340,000 2,728,190 2.0360 1.680 1.680 1.705 1.630 1.721 1,627,261 1.6766 2.51%
2022-01-06 0 1.990 1.990 2.000 1.980 2.030 1,037,000 2,072,350 1.9984 1.639 1.639 1.647 1.630 1.672 1,259,306 1.6456 0.00%
2022-01-05 0 1.990 1.990 2.010 1.990 2.050 1,883,000 3,789,060 2.0122 1.639 1.639 1.655 1.639 1.688 2,286,666 1.6570 -2.45%
2022-01-04 0 2.040 2.040 2.050 2.030 2.080 644,000 1,317,840 2.0463 1.680 1.680 1.688 1.672 1.713 782,057 1.6851 -2.39%
2022-01-03 0 2.090 2.080 2.090 2.000 2.110 815,000 1,675,360 2.0557 1.721 1.713 1.721 1.647 1.738 989,715 1.6928 2.45%
2021-12-31 0 2.040 2.020 2.040 2.000 2.040 316,000 639,510 2.0238 1.680 1.663 1.680 1.647 1.680 383,742 1.6665 2.51%
2021-12-30 0 1.990 1.990 2.000 1.960 2.030 615,000 1,222,400 1.9876 1.639 1.639 1.647 1.614 1.672 746,840 1.6368 -1.00%
2021-12-29 0 2.010 1.980 2.010 1.960 2.030 254,000 507,350 1.9974 1.655 1.630 1.655 1.614 1.672 308,451 1.6448 1.01%
2021-12-28 0 1.990 1.990 2.010 1.970 2.010 285,000 569,310 1.9976 1.639 1.639 1.655 1.622 1.655 346,097 1.6449 -1.00%
2021-12-24 0 2.010 1.990 2.010 1.980 2.010 94,000 187,130 1.9907 1.655 1.639 1.655 1.630 1.655 114,151 1.6393 0.00%
2021-12-23 0 2.010 2.010 2.020 1.980 2.030 722,000 1,447,770 2.0052 1.655 1.655 1.663 1.630 1.672 876,778 1.6512 3.61%
2021-12-22 0 1.940 1.940 1.950 1.940 1.970 501,000 976,330 1.9488 1.598 1.598 1.606 1.598 1.622 608,401 1.6047 1.57%
2021-12-21 0 1.910 1.910 1.930 1.890 1.960 929,000 1,785,300 1.9217 1.573 1.573 1.589 1.556 1.614 1,128,153 1.5825 -0.52%
2021-12-20 0 1.920 1.920 1.940 1.900 1.980 1,679,000 3,237,680 1.9283 1.581 1.581 1.598 1.565 1.630 2,038,934 1.5879 -3.03%
2021-12-17 0 1.980 1.960 1.980 1.950 2.000 674,000 1,326,437 1.9680 1.630 1.614 1.630 1.606 1.647 818,488 1.6206 1.54%
2021-12-16 0 1.950 1.950 1.970 1.930 1.990 916,000 1,793,308 1.9578 1.606 1.606 1.622 1.589 1.639 1,112,367 1.6122 0.00%
2021-12-15 0 1.950 1.950 1.960 1.950 2.020 1,863,000 3,694,020 1.9828 1.606 1.606 1.614 1.606 1.663 2,262,379 1.6328 -3.47%
2021-12-14 0 2.020 2.020 2.030 1.990 2.030 520,000 1,044,480 2.0086 1.663 1.663 1.672 1.639 1.672 631,475 1.6540 -0.49%
2021-12-13 0 2.030 2.020 2.040 2.020 2.100 880,000 1,805,700 2.0519 1.672 1.663 1.680 1.663 1.729 1,068,649 1.6897 -1.46%
2021-12-10 0 2.060 2.060 2.090 2.050 2.130 556,391 1,160,731 2.0862 1.696 1.696 1.721 1.688 1.754 675,667 1.7179 -3.29%
2021-12-09 0 2.130 2.100 2.130 2.060 2.130 683,000 1,432,860 2.0979 1.754 1.729 1.754 1.696 1.754 829,417 1.7275 3.90%
2021-12-08 0 2.050 2.050 2.080 2.050 2.080 509,000 1,051,950 2.0667 1.688 1.688 1.713 1.688 1.713 618,116 1.7019 0.49%
2021-12-07 0 2.040 2.040 2.080 2.000 2.170 3,406,094 7,151,600 2.0996 1.680 1.680 1.713 1.647 1.787 4,136,272 1.7290 0.49%
2021-12-06 0 2.030 2.000 2.030 1.970 2.070 1,943,000 3,895,120 2.0047 1.672 1.647 1.672 1.622 1.705 2,359,529 1.6508 -2.40%
2021-12-03 0 2.080 2.050 2.080 1.990 2.090 1,010,000 2,075,420 2.0549 1.713 1.688 1.713 1.639 1.721 1,226,518 1.6921 2.97%
2021-12-02 0 2.020 2.020 2.030 2.010 2.080 506,000 1,028,960 2.0335 1.663 1.663 1.672 1.655 1.713 614,473 1.6745 -3.35%
2021-12-01 0 2.090 2.050 2.090 2.050 2.110 891,554 1,856,012 2.0818 1.721 1.688 1.721 1.688 1.738 1,082,680 1.7143 0.00%
2021-11-30 0 2.090 2.080 2.100 1.970 2.090 10,717,100 22,196,972 2.0712 1.721 1.713 1.729 1.622 1.721 13,014,568 1.7055 4.50%
2021-11-29 0 2.000 1.990 2.000 1.950 2.040 4,216,000 8,419,080 1.9969 1.647 1.639 1.647 1.606 1.680 5,119,801 1.6444 -1.48%
2021-11-26 0 2.030 2.030 2.040 2.030 2.110 4,781,000 9,809,574 2.0518 1.672 1.672 1.680 1.672 1.738 5,805,922 1.6896 -5.14%
2021-11-25 0 2.140 2.130 2.140 2.090 2.160 3,094,000 6,536,820 2.1127 1.762 1.754 1.762 1.721 1.779 3,757,273 1.7398 0.47%
2021-11-24 0 2.130 2.130 2.140 2.110 2.170 2,622,775 5,592,999 2.1325 1.754 1.754 1.762 1.738 1.787 3,185,030 1.7560 -1.84%
2021-11-23 0 2.170 2.170 2.180 2.160 2.230 3,267,000 7,154,580 2.1900 1.787 1.787 1.795 1.779 1.836 3,967,360 1.8034 -4.41%
2021-11-22 0 2.270 2.270 2.290 2.110 2.310 4,590,000 10,282,940 2.2403 1.869 1.869 1.886 1.738 1.902 5,573,977 1.8448 6.57%
2021-11-19 0 2.130 2.120 2.130 2.110 2.160 1,651,000 3,509,410 2.1256 1.754 1.746 1.754 1.738 1.779 2,004,932 1.7504 0.47%
2021-11-18 0 2.120 2.120 2.130 2.120 2.210 2,034,000 4,359,150 2.1431 1.746 1.746 1.754 1.746 1.820 2,470,037 1.7648 -2.30%
2021-11-17 0 2.170 2.170 2.200 2.170 2.210 1,289,000 2,824,030 2.1909 1.787 1.787 1.812 1.787 1.820 1,565,328 1.8041 0.00%
2021-11-16 0 2.170 2.160 2.170 2.120 2.200 2,151,000 4,655,210 2.1642 1.787 1.779 1.787 1.746 1.812 2,612,119 1.7822 -1.36%
2021-11-15 0 2.200 2.190 2.200 2.200 2.220 2,234,000 4,917,970 2.2014 1.812 1.803 1.812 1.812 1.828 2,712,912 1.8128 -0.45%
2021-11-12 0 2.210 2.200 2.210 2.210 2.270 828,000 1,843,780 2.2268 1.820 1.812 1.820 1.820 1.869 1,005,502 1.8337 -3.07%
2021-11-11 0 2.280 2.260 2.280 2.220 2.280 1,196,000 2,692,710 2.2514 1.878 1.861 1.878 1.828 1.878 1,452,391 1.8540 2.24%
2021-11-10 0 2.230 2.230 2.250 2.180 2.260 857,000 1,893,290 2.2092 1.836 1.836 1.853 1.795 1.861 1,040,719 1.8192 -0.89%
2021-11-09 0 2.250 2.230 2.250 2.230 2.270 572,000 1,285,010 2.2465 1.853 1.836 1.853 1.836 1.869 694,622 1.8499 1.35%
2021-11-08 0 2.220 2.220 2.240 2.190 2.240 938,000 2,068,720 2.2055 1.828 1.828 1.845 1.803 1.845 1,139,083 1.8161 0.00%
2021-11-05 0 2.220 2.200 2.220 2.200 2.280 352,000 783,555 2.2260 1.828 1.812 1.828 1.812 1.878 427,460 1.8331 -2.63%
2021-11-04 0 2.280 2.260 2.280 2.210 2.290 727,000 1,642,870 2.2598 1.878 1.861 1.878 1.820 1.886 882,850 1.8609 3.64%
2021-11-03 0 2.200 2.200 2.230 2.170 2.240 820,000 1,798,920 2.1938 1.812 1.812 1.836 1.787 1.845 995,787 1.8065 0.46%
2021-11-02 0 2.190 2.180 2.190 2.180 2.290 1,707,000 3,788,070 2.2191 1.803 1.795 1.803 1.795 1.886 2,072,937 1.8274 -0.45%
2021-11-01 0 2.200 2.190 2.200 2.190 2.320 5,603,000 12,591,430 2.2473 1.812 1.803 1.812 1.803 1.910 6,804,138 1.8506 -4.35%
2021-10-29 0 2.300 2.300 2.320 2.280 2.350 1,032,000 2,386,470 2.3125 1.894 1.894 1.910 1.878 1.935 1,253,234 1.9042 0.44%
2021-10-28 0 2.290 2.290 2.300 2.280 2.380 1,561,000 3,620,710 2.3195 1.886 1.886 1.894 1.878 1.960 1,895,638 1.9100 -2.97%
2021-10-27 0 2.360 2.350 2.360 2.320 2.450 3,316,000 7,930,410 2.3916 1.943 1.935 1.943 1.910 2.018 4,026,864 1.9694 -1.67%
2021-10-26 0 2.400 2.370 2.400 2.350 2.430 1,081,000 2,579,127 2.3859 1.976 1.952 1.976 1.935 2.001 1,312,738 1.9647 -0.41%
2021-10-25 0 2.410 2.400 2.410 2.380 2.430 808,000 1,943,359 2.4051 1.985 1.976 1.985 1.960 2.001 981,214 1.9806 -1.23%
2021-10-22 0 2.440 2.400 2.440 2.370 2.470 783,000 1,893,190 2.4179 2.009 1.976 2.009 1.952 2.034 950,855 1.9910 2.95%
2021-10-21 0 2.370 2.370 2.430 2.370 2.510 4,243,000 10,222,875 2.4094 1.952 1.952 2.001 1.952 2.067 5,152,589 1.9840 -4.82%
2021-10-20 0 2.490 2.490 2.500 2.400 2.520 4,476,000 11,103,634 2.4807 2.050 2.050 2.059 1.976 2.075 5,435,538 2.0428 4.18%
2021-10-19 0 2.390 2.380 2.390 2.330 2.410 1,050,000 2,498,730 2.3797 1.968 1.960 1.968 1.919 1.985 1,275,093 1.9596 2.58%
2021-10-18 0 2.330 2.330 2.350 2.300 2.390 1,341,000 3,130,290 2.3343 1.919 1.919 1.935 1.894 1.968 1,628,476 1.9222 1.30%
2021-10-15 0 2.300 2.300 2.340 2.280 2.350 1,306,000 3,014,730 2.3084 1.894 1.894 1.927 1.878 1.935 1,585,973 1.9009 1.32%
2021-10-12 0 2.270 2.270 2.280 2.260 2.330 3,404,000 7,773,760 2.2837 1.869 1.869 1.878 1.861 1.919 4,133,729 1.8806 -2.58%
2021-10-11 0 2.330 2.330 2.340 2.300 2.500 5,155,000 12,414,850 2.4083 1.919 1.919 1.927 1.894 2.059 6,260,098 1.9832 -0.43%
2021-10-08 0 2.340 2.330 2.340 2.320 2.510 2,900,000 6,897,610 2.3785 1.927 1.919 1.927 1.910 2.067 3,521,685 1.9586 -4.88%
2021-10-07 0 2.460 2.460 2.470 2.340 2.520 6,785,000 16,665,334 2.4562 2.026 2.026 2.034 1.927 2.075 8,239,528 2.0226 5.58%
2021-10-06 0 2.330 2.300 2.330 2.260 2.330 1,243,000 2,840,490 2.2852 1.919 1.894 1.919 1.861 1.919 1,509,467 1.8818 3.10%
2021-10-05 0 2.260 2.260 2.270 2.260 2.300 1,829,000 4,153,070 2.2707 1.861 1.861 1.869 1.861 1.894 2,221,090 1.8698 -2.16%
2021-10-04 0 2.310 2.280 2.300 2.250 2.320 2,401,000 5,436,495 2.2643 1.902 1.878 1.894 1.853 1.910 2,915,712 1.8646 3.59%
2021-09-30 0 2.230 2.230 2.250 2.180 2.260 1,191,000 2,641,815 2.2181 1.836 1.836 1.853 1.795 1.861 1,446,320 1.8266 -0.89%
2021-09-29 0 2.250 2.250 2.260 2.240 2.350 966,000 2,193,040 2.2702 1.853 1.853 1.861 1.845 1.935 1,173,085 1.8695 -3.02%
2021-09-28 0 2.320 2.320 2.330 2.170 2.350 1,959,000 4,490,370 2.2922 1.910 1.910 1.919 1.787 1.935 2,378,959 1.8875 6.91%
2021-09-27 0 2.170 2.170 2.190 2.170 2.300 1,762,000 3,897,070 2.2117 1.787 1.787 1.803 1.787 1.894 2,139,727 1.8213 -2.25%
2021-09-24 0 2.220 2.220 2.230 2.220 2.330 974,000 2,200,940 2.2597 1.828 1.828 1.836 1.828 1.919 1,182,800 1.8608 -2.63%
2021-09-23 0 2.280 2.280 2.300 2.240 2.330 2,407,329 5,503,430 2.2861 1.878 1.878 1.894 1.845 1.919 2,923,398 1.8825 1.79%
2021-09-21 0 2.240 2.230 2.240 2.110 2.280 1,515,000 3,369,935 2.2244 1.845 1.836 1.845 1.738 1.878 1,839,777 1.8317 2.28%
2021-09-20 0 2.190 2.180 2.190 2.170 2.290 1,972,000 4,343,410 2.2025 1.803 1.795 1.803 1.787 1.886 2,394,746 1.8137 -3.52%
2021-09-17 0 2.270 2.260 2.270 2.250 2.330 2,107,000 4,797,920 2.2771 1.869 1.861 1.869 1.853 1.919 2,558,686 1.8751 -2.99%
2021-09-16 0 2.340 2.290 2.340 2.270 2.400 3,376,000 7,774,680 2.3029 1.927 1.886 1.927 1.869 1.976 4,099,727 1.8964 0.43%
2021-09-15 0 2.330 2.330 2.340 2.320 2.440 3,264,000 7,675,920 2.3517 1.919 1.919 1.927 1.910 2.009 3,963,717 1.9365 -4.51%
2021-09-14 0 2.440 2.410 2.440 2.400 2.500 1,900,000 4,634,720 2.4393 2.009 1.985 2.009 1.976 2.059 2,307,311 2.0087 -0.41%
2021-09-13 0 2.450 2.440 2.450 2.400 2.470 5,162,000 12,525,470 2.4265 2.018 2.009 2.018 1.976 2.034 6,268,599 1.9981 -0.81%
2021-09-10 0 2.470 2.470 2.480 2.430 2.500 1,328,000 3,281,040 2.4707 2.034 2.034 2.042 2.001 2.059 1,612,689 2.0345 0.82%
2021-09-09 0 2.450 2.450 2.460 2.420 2.490 2,534,000 6,219,515 2.4544 2.018 2.018 2.026 1.993 2.050 3,077,224 2.0211 -1.61%
2021-09-08 0 2.490 2.460 2.490 2.450 2.540 2,462,134 6,107,900 2.4807 2.050 2.026 2.050 2.018 2.092 2,989,952 2.0428 0.00%
2021-09-07 0 2.490 2.470 2.490 2.460 2.520 2,779,000 6,912,870 2.4875 2.050 2.034 2.050 2.026 2.075 3,374,746 2.0484 -1.19%
2021-09-06 0 2.520 2.500 2.520 2.450 2.530 3,168,000 7,819,525 2.4683 2.075 2.059 2.075 2.018 2.083 3,847,137 2.0326 1.20%
2021-09-03 0 2.490 2.490 2.500 2.460 2.550 3,103,000 7,792,220 2.5112 2.050 2.050 2.059 2.026 2.100 3,768,203 2.0679 0.81%
2021-09-02 0 2.470 2.470 2.480 2.410 2.480 3,270,160 8,006,167 2.4482 2.034 2.034 2.042 1.985 2.042 3,971,197 2.0161 0.82%
2021-09-01 0 2.450 2.450 2.460 2.420 2.490 3,265,000 8,025,300 2.4580 2.018 2.018 2.026 1.993 2.050 3,964,931 2.0241 1.66%
2021-08-31 0 2.410 2.410 2.420 2.400 2.450 6,251,000 15,141,621 2.4223 1.985 1.985 1.993 1.976 2.018 7,591,052 1.9947 0.42%
2021-08-30 0 2.400 2.400 2.410 2.310 2.780 27,411,000 67,144,440 2.4495 1.976 1.976 1.985 1.902 2.289 33,287,207 2.0171 -18.09%
2021-08-27 0 2.930 2.930 2.940 2.820 2.940 2,610,000 7,527,390 2.8841 2.413 2.413 2.421 2.322 2.421 3,169,516 2.3749 0.34%
2021-08-26 0 2.920 2.910 2.920 2.830 3.050 5,518,000 16,148,970 2.9266 2.405 2.396 2.405 2.330 2.512 6,700,916 2.4100 -0.34%
2021-08-25 0 2.930 2.910 2.930 2.750 2.940 4,715,000 13,393,340 2.8406 2.413 2.396 2.413 2.265 2.421 5,725,774 2.3391 4.27%
2021-08-24 0 2.810 2.790 2.810 2.670 2.870 3,112,000 8,668,762 2.7856 2.314 2.297 2.314 2.199 2.363 3,779,132 2.2938 6.04%
2021-08-23 0 2.650 2.640 2.660 2.610 2.700 2,171,000 5,775,330 2.6602 2.182 2.174 2.190 2.149 2.223 2,636,406 2.1906 3.11%
2021-08-20 0 2.570 2.550 2.570 2.450 2.720 7,573,000 19,342,050 2.5541 2.116 2.100 2.116 2.018 2.240 9,196,455 2.1032 -5.51%
2021-08-19 0 2.720 2.710 2.720 2.710 2.870 2,877,000 7,931,590 2.7569 2.240 2.232 2.240 2.232 2.363 3,493,754 2.2702 -4.23%
2021-08-18 0 2.840 2.820 2.840 2.810 2.910 1,879,000 5,361,826 2.8536 2.339 2.322 2.339 2.314 2.396 2,281,809 2.3498 -0.70%
2021-08-17 0 2.860 2.860 2.870 2.810 2.960 3,901,000 11,159,080 2.8606 2.355 2.355 2.363 2.314 2.437 4,737,273 2.3556 -1.38%
2021-08-16 0 2.900 2.900 2.910 2.870 3.120 6,038,000 17,824,380 2.9520 2.388 2.388 2.396 2.363 2.569 7,332,391 2.4309 -5.84%
2021-08-13 0 3.080 3.060 3.080 3.030 3.350 10,446,000 32,916,130 3.1511 2.536 2.520 2.536 2.495 2.759 12,685,351 2.5948 -6.67%
2021-08-12 0 3.300 3.300 3.310 3.100 3.370 9,845,000 32,194,090 3.2701 2.717 2.717 2.726 2.553 2.775 11,955,513 2.6928 5.43%
2021-08-11 0 3.130 3.110 3.140 3.030 3.240 8,280,000 26,058,718 3.1472 2.577 2.561 2.586 2.495 2.668 10,055,017 2.5916 0.32%
2021-08-10 0 3.120 3.120 3.130 2.740 3.170 15,987,000 48,300,010 3.0212 2.569 2.569 2.577 2.256 2.610 19,414,198 2.4879 14.29%
2021-08-09 0 2.730 2.730 2.740 2.710 3.010 10,519,000 29,734,510 2.8267 2.248 2.248 2.256 2.232 2.479 12,774,001 2.3277 -4.88%
2021-08-06 0 2.870 2.860 2.870 2.840 3.150 16,852,000 49,621,980 2.9446 2.363 2.355 2.363 2.339 2.594 20,464,632 2.4248 -8.89%
2021-08-05 0 3.150 3.130 3.150 3.110 3.380 5,655,000 18,232,450 3.2241 2.594 2.577 2.594 2.561 2.783 6,867,285 2.6550 -5.69%
2021-08-04 0 3.340 3.330 3.340 3.140 3.390 14,152,523 46,239,485 3.2672 2.750 2.742 2.750 2.586 2.792 17,186,457 2.6905 5.36%
2021-08-03 0 3.170 3.130 3.170 3.030 3.520 18,052,000 57,528,600 3.1868 2.610 2.577 2.610 2.495 2.899 21,921,880 2.6243 -9.43%
2021-08-02 0 3.500 3.500 3.510 3.260 3.790 41,142,000 143,810,570 3.4955 2.882 2.882 2.890 2.685 3.121 49,961,777 2.8784 -9.09%
2021-07-30 0 3.850 3.850 3.860 2.300 3.880 78,603,000 256,684,280 3.2656 3.170 3.170 3.179 1.894 3.195 95,453,444 2.6891 70.35%
2021-07-29 0 2.260 2.260 2.270 2.220 2.290 583,000 1,326,160 2.2747 1.861 1.861 1.869 1.828 1.886 707,980 1.8732 1.80%
2021-07-28 0 2.220 2.220 2.240 2.190 2.310 2,463,000 5,562,420 2.2584 1.828 1.828 1.845 1.803 1.902 2,991,003 1.8597 -1.77%
2021-07-27 0 2.260 2.260 2.300 2.250 2.460 1,738,000 4,070,180 2.3419 1.861 1.861 1.894 1.853 2.026 2,110,582 1.9285 -6.61%
2021-07-26 0 2.420 2.420 2.430 2.390 2.490 1,370,000 3,330,230 2.4308 1.993 1.993 2.001 1.968 2.050 1,663,692 2.0017 -3.20%
2021-07-23 0 2.500 2.460 2.500 2.460 2.520 545,000 1,355,859 2.4878 2.059 2.026 2.059 2.026 2.075 661,834 2.0486 0.00%
2021-07-22 0 2.500 2.490 2.500 2.470 2.570 857,000 2,153,450 2.5128 2.059 2.050 2.059 2.034 2.116 1,040,719 2.0692 -0.40%
2021-07-21 0 2.510 2.470 2.510 2.460 2.510 837,000 2,077,190 2.4817 2.067 2.034 2.067 2.026 2.067 1,016,431 2.0436 1.62%
2021-07-20 0 2.470 2.460 2.470 2.430 2.520 2,824,000 6,951,595 2.4616 2.034 2.026 2.034 2.001 2.075 3,429,392 2.0271 -1.98%
2021-07-19 0 2.520 2.510 2.550 2.520 2.590 527,000 1,337,370 2.5377 2.075 2.067 2.100 2.075 2.133 639,975 2.0897 -2.70%
2021-07-16 0 2.590 2.590 2.600 2.570 2.650 1,795,000 4,658,260 2.5951 2.133 2.133 2.141 2.116 2.182 2,179,801 2.1370 -2.63%
2021-07-15 0 2.660 2.620 2.660 2.610 2.660 424,000 1,114,880 2.6294 2.190 2.157 2.190 2.149 2.190 514,895 2.1653 0.38%
2021-07-14 0 2.650 2.640 2.650 2.560 2.700 995,000 2,632,600 2.6458 2.182 2.174 2.182 2.108 2.223 1,208,302 2.1788 1.15%
2021-07-13 0 2.620 2.610 2.620 2.590 2.650 655,000 1,718,985 2.6244 2.157 2.149 2.157 2.133 2.182 795,415 2.1611 -0.76%
2021-07-12 0 2.640 2.620 2.640 2.600 2.750 1,052,000 2,800,570 2.6621 2.174 2.157 2.174 2.141 2.265 1,277,522 2.1922 0.76%
2021-07-09 0 2.620 2.620 2.660 2.540 2.660 1,622,000 4,216,190 2.5994 2.157 2.157 2.190 2.092 2.190 1,969,715 2.1405 -0.38%
2021-07-08 0 2.630 2.600 2.630 2.600 2.770 2,312,000 6,182,480 2.6741 2.166 2.141 2.166 2.141 2.281 2,807,633 2.2020 -1.13%
2021-07-07 0 2.660 2.660 2.680 2.510 2.680 2,284,000 5,938,730 2.6001 2.190 2.190 2.207 2.067 2.207 2,773,630 2.1411 3.50%
2021-07-06 0 2.570 2.520 2.570 2.410 2.570 1,900,000 4,771,310 2.5112 2.116 2.075 2.116 1.985 2.116 2,307,311 2.0679 4.90%
2021-07-05 0 2.450 2.440 2.450 2.380 2.450 424,000 1,027,310 2.4229 2.018 2.009 2.018 1.960 2.018 514,895 1.9952 2.94%
2021-07-02 0 2.380 2.380 2.390 2.370 2.490 1,121,000 2,690,450 2.4000 1.960 1.960 1.968 1.952 2.050 1,361,313 1.9764 -2.06%
2021-06-30 0 2.430 2.430 2.440 2.410 2.460 383,000 933,590 2.4376 2.001 2.001 2.009 1.985 2.026 465,105 2.0073 -1.62%
2021-06-29 0 2.470 2.460 2.470 2.450 2.500 423,000 1,043,665 2.4673 2.034 2.026 2.034 2.018 2.059 513,680 2.0317 -0.40%
2021-06-28 0 2.480 2.460 2.480 2.440 2.490 273,001 673,472 2.4669 2.042 2.026 2.042 2.009 2.050 331,525 2.0314 0.81%
2021-06-25 0 2.460 2.450 2.460 2.420 2.480 1,274,437 3,131,884 2.4575 2.026 2.018 2.026 1.993 2.042 1,547,643 2.0236 0.00%
2021-06-24 0 2.460 2.460 2.470 2.440 2.500 1,325,000 3,266,231 2.4651 2.026 2.026 2.034 2.009 2.059 1,609,046 2.0299 -0.40%
2021-06-23 0 2.470 2.460 2.470 2.400 2.470 463,000 1,129,920 2.4404 2.034 2.026 2.034 1.976 2.034 562,255 2.0096 2.92%
2021-06-22 0 2.400 2.390 2.400 2.370 2.410 2,855,000 6,788,760 2.3778 1.976 1.968 1.976 1.952 1.985 3,467,038 1.9581 0.00%
2021-06-21 0 2.400 2.400 2.420 2.380 2.470 385,000 925,370 2.4036 1.976 1.976 1.993 1.960 2.034 467,534 1.9793 -0.41%
2021-06-18 0 2.410 2.400 2.410 2.390 2.440 928,000 2,229,230 2.4022 1.985 1.976 1.985 1.968 2.009 1,126,939 1.9781 -1.23%
2021-06-17 0 2.440 2.410 2.440 2.410 2.450 771,000 1,883,440 2.4429 2.009 1.985 2.009 1.985 2.018 936,282 2.0116 1.24%
2021-06-16 0 2.410 2.410 2.420 2.400 2.500 1,753,000 4,270,020 2.4358 1.985 1.985 1.993 1.976 2.059 2,128,798 2.0058 -3.98%
2021-06-15 0 2.510 2.510 2.540 2.510 2.630 1,589,623 4,022,822 2.5307 2.067 2.067 2.092 2.067 2.166 1,930,397 2.0839 -1.68%
2021-06-11 0 2.670 2.670 2.720 2.660 2.710 405,000 1,089,334 2.6897 2.102 2.102 2.142 2.094 2.134 514,361 2.1178 0.75%
2021-06-10 0 2.650 2.650 2.660 2.640 2.690 506,000 1,346,230 2.6605 2.087 2.087 2.094 2.079 2.118 642,634 2.0949 -0.75%
2021-06-09 0 2.670 2.670 2.680 2.660 2.730 369,000 991,440 2.6868 2.102 2.102 2.110 2.094 2.150 468,640 2.1156 -0.37%
2021-06-08 0 2.680 2.680 2.710 2.650 2.750 437,000 1,174,890 2.6885 2.110 2.110 2.134 2.087 2.165 555,002 2.1169 -2.19%
2021-06-07 0 2.740 2.740 2.760 2.720 2.780 750,000 2,055,770 2.7410 2.157 2.157 2.173 2.142 2.189 952,520 2.1582 0.74%
2021-06-04 0 2.720 2.720 2.750 2.700 2.790 313,414 857,665 2.7365 2.142 2.142 2.165 2.126 2.197 398,044 2.1547 0.37%
2021-06-03 0 2.710 2.690 2.730 2.680 2.780 1,634,000 4,425,090 2.7081 2.134 2.118 2.150 2.110 2.189 2,075,224 2.1323 -1.81%
2021-06-02 0 2.760 2.750 2.760 2.710 2.780 552,000 1,510,023 2.7355 2.173 2.165 2.173 2.134 2.189 701,055 2.1539 0.36%
2021-06-01 0 2.750 2.750 2.760 2.740 2.770 412,000 1,134,860 2.7545 2.165 2.165 2.173 2.157 2.181 523,251 2.1689 -0.72%
2021-05-31 0 2.770 2.770 2.790 2.730 2.790 625,000 1,727,240 2.7636 2.181 2.181 2.197 2.150 2.197 793,767 2.1760 0.36%
2021-05-28 0 2.760 2.760 2.770 2.640 2.770 2,577,000 7,016,070 2.7226 2.173 2.173 2.181 2.079 2.181 3,272,859 2.1437 4.94%
2021-05-27 0 2.630 2.630 2.650 2.600 2.680 2,740,000 7,235,535 2.6407 2.071 2.071 2.087 2.047 2.110 3,479,874 2.0793 -0.38%
2021-05-26 0 2.640 2.610 2.640 2.600 2.640 915,538 2,404,432 2.6263 2.079 2.055 2.079 2.047 2.079 1,162,758 2.0679 2.72%
2021-05-25 0 2.570 2.570 2.580 2.570 2.630 2,142,000 5,537,740 2.5853 2.024 2.024 2.031 2.024 2.071 2,720,398 2.0356 -1.91%
2021-05-24 0 2.620 2.620 2.630 2.600 2.680 1,961,000 5,183,400 2.6432 2.063 2.063 2.071 2.047 2.110 2,490,523 2.0812 -1.87%
2021-05-21 0 2.670 2.670 2.680 2.640 2.690 320,000 850,632 2.6582 2.102 2.102 2.110 2.079 2.118 406,409 2.0930 -1.11%
2021-05-20 0 2.700 2.650 2.700 2.610 2.700 582,000 1,548,560 2.6608 2.126 2.087 2.126 2.055 2.126 739,156 2.0950 3.45%
2021-05-18 0 2.610 2.610 2.620 2.580 2.640 1,772,000 4,603,680 2.5980 2.055 2.055 2.063 2.031 2.079 2,250,488 2.0456 -1.14%
2021-05-17 0 2.640 2.610 2.640 2.590 2.660 991,000 2,605,401 2.6291 2.079 2.055 2.079 2.039 2.094 1,258,597 2.0701 1.54%
2021-05-14 0 2.600 2.600 2.620 2.580 2.620 1,062,000 2,756,100 2.5952 2.047 2.047 2.063 2.031 2.063 1,348,769 2.0434 0.00%
2021-05-13 0 2.600 2.580 2.600 2.580 2.640 957,000 2,496,850 2.6090 2.047 2.031 2.047 2.031 2.079 1,215,416 2.0543 0.00%
2021-05-12 0 2.600 2.600 2.620 2.580 2.700 2,577,000 6,729,700 2.6114 2.047 2.047 2.063 2.031 2.126 3,272,859 2.0562 -3.35%
2021-05-11 0 2.690 2.680 2.690 2.650 2.770 1,134,000 3,052,040 2.6914 2.118 2.110 2.118 2.087 2.181 1,440,211 2.1192 -2.54%
2021-05-10 0 2.760 2.750 2.760 2.720 2.790 967,000 2,659,915 2.7507 2.173 2.165 2.173 2.142 2.197 1,228,116 2.1658 -1.08%
2021-05-07 0 2.790 2.770 2.790 2.760 2.860 1,547,000 4,320,860 2.7931 2.197 2.181 2.197 2.173 2.252 1,964,732 2.1992 -0.71%
2021-05-06 0 2.810 2.810 2.830 2.810 2.870 1,115,000 3,147,645 2.8230 2.213 2.213 2.228 2.213 2.260 1,416,080 2.2228 -1.06%
2021-05-05 0 2.840 2.840 2.860 2.840 2.880 430,000 1,228,200 2.8563 2.236 2.236 2.252 2.236 2.268 546,112 2.2490 -1.39%
2021-05-04 0 2.880 2.880 2.920 2.860 2.930 441,000 1,278,780 2.8997 2.268 2.268 2.299 2.252 2.307 560,082 2.2832 0.35%
2021-05-03 0 2.870 2.850 2.880 2.800 2.880 476,000 1,352,830 2.8421 2.260 2.244 2.268 2.205 2.268 604,533 2.2378 1.77%
2021-04-30 0 2.820 2.820 2.830 2.820 2.890 463,000 1,314,750 2.8396 2.220 2.220 2.228 2.220 2.276 588,022 2.2359 -2.42%
2021-04-29 0 2.890 2.890 2.910 2.850 2.920 333,840 964,799 2.8900 2.276 2.276 2.291 2.244 2.299 423,986 2.2755 1.40%
2021-04-28 0 2.850 2.840 2.850 2.770 2.910 727,000 2,057,830 2.8306 2.244 2.236 2.244 2.181 2.291 923,310 2.2288 0.71%
2021-04-27 0 2.830 2.830 2.880 2.800 2.860 553,000 1,564,240 2.8286 2.228 2.228 2.268 2.205 2.252 702,325 2.2272 -2.08%
2021-04-26 0 2.890 2.890 2.900 2.850 2.920 320,000 923,740 2.8867 2.276 2.276 2.283 2.244 2.299 406,409 2.2729 -0.34%
2021-04-23 0 2.900 2.860 2.900 2.840 2.900 513,000 1,464,960 2.8557 2.283 2.252 2.283 2.236 2.283 651,524 2.2485 0.69%
2021-04-22 0 2.880 2.870 2.900 2.860 2.900 259,000 745,840 2.8797 2.268 2.260 2.283 2.252 2.283 328,937 2.2674 0.00%
2021-04-21 0 2.880 2.870 2.880 2.860 2.900 382,000 1,099,340 2.8779 2.268 2.260 2.268 2.252 2.283 485,150 2.2660 -1.03%
2021-04-20 0 2.910 2.910 2.940 2.890 2.950 264,000 771,040 2.9206 2.291 2.291 2.315 2.276 2.323 335,287 2.2996 -0.34%
2021-04-19 0 2.920 2.910 2.950 2.880 2.940 292,000 851,280 2.9153 2.299 2.291 2.323 2.268 2.315 370,848 2.2955 0.34%
2021-04-16 0 2.910 2.910 2.920 2.880 2.940 397,000 1,155,520 2.9106 2.291 2.291 2.299 2.268 2.315 504,201 2.2918 0.34%
2021-04-15 0 2.900 2.900 2.910 2.860 2.910 520,000 1,498,770 2.8823 2.283 2.283 2.291 2.252 2.291 660,414 2.2694 1.75%
2021-04-14 0 2.850 2.850 2.900 2.820 2.910 551,181 1,583,139 2.8723 2.244 2.244 2.283 2.220 2.291 700,015 2.2616 -1.04%
2021-04-13 0 2.880 2.880 2.940 2.880 2.960 842,000 2,448,855 2.9084 2.268 2.268 2.315 2.268 2.331 1,069,363 2.2900 -2.70%
2021-04-12 0 2.960 2.900 2.960 2.910 2.970 1,900,000 5,589,470 2.9418 2.331 2.283 2.331 2.291 2.339 2,413,051 2.3163 1.37%
2021-04-09 0 2.920 2.860 2.920 2.850 2.950 1,958,710 5,647,035 2.8830 2.299 2.252 2.299 2.244 2.323 2,487,614 2.2701 -0.68%
2021-04-08 0 2.940 2.940 3.000 2.910 3.020 1,902,000 5,648,280 2.9697 2.315 2.315 2.362 2.291 2.378 2,415,591 2.3383 -1.67%
2021-04-07 0 2.990 2.930 2.990 2.920 3.050 2,147,129 6,383,022 2.9728 2.354 2.307 2.354 2.299 2.402 2,726,912 2.3408 0.67%
2021-04-01 0 2.970 2.890 2.970 2.900 2.990 1,086,000 3,173,273 2.9220 2.339 2.276 2.339 2.283 2.354 1,379,249 2.3007 1.71%
2021-03-31 0 2.920 2.880 2.920 2.860 2.950 1,003,000 2,921,195 2.9125 2.299 2.268 2.299 2.252 2.323 1,273,837 2.2932 0.00%
2021-03-30 0 2.920 2.910 2.920 2.880 3.000 925,000 2,686,030 2.9038 2.299 2.291 2.299 2.268 2.362 1,174,775 2.2864 0.69%
2021-03-29 0 2.900 2.900 2.940 2.890 3.130 2,722,000 8,088,290 2.9715 2.283 2.283 2.315 2.276 2.465 3,457,013 2.3397 -4.92%
2021-03-26 0 3.050 3.050 3.070 2.940 3.090 827,954 2,513,545 3.0359 2.402 2.402 2.417 2.315 2.433 1,051,524 2.3904 3.74%
2021-03-25 0 2.940 2.940 2.970 2.930 2.990 624,000 1,844,070 2.9552 2.315 2.315 2.339 2.307 2.354 792,497 2.3269 -2.65%
2021-03-24 0 3.020 2.990 3.020 2.980 3.070 1,020,000 3,068,290 3.0081 2.378 2.354 2.378 2.346 2.417 1,295,427 2.3686 -1.31%
2021-03-23 0 3.060 3.060 3.120 3.060 3.160 1,056,000 3,264,080 3.0910 2.409 2.409 2.457 2.409 2.488 1,341,148 2.4338 -3.47%
2021-03-22 0 3.170 3.160 3.170 3.140 3.210 462,000 1,465,000 3.1710 2.496 2.488 2.496 2.472 2.528 586,752 2.4968 -1.55%
2021-03-19 0 3.220 3.220 3.230 3.070 3.220 630,000 1,970,810 3.1283 2.535 2.535 2.543 2.417 2.535 800,117 2.4632 1.26%
2021-03-18 0 3.180 3.160 3.190 3.180 3.260 685,000 2,190,500 3.1978 2.504 2.488 2.512 2.504 2.567 869,968 2.5179 -1.24%
2021-03-17 0 3.220 3.200 3.220 3.090 3.270 1,232,000 3,945,600 3.2026 2.535 2.520 2.535 2.433 2.575 1,564,673 2.5217 0.94%
2021-03-16 0 3.190 3.160 3.190 3.140 3.240 918,000 2,919,620 3.1804 2.512 2.488 2.512 2.472 2.551 1,165,885 2.5042 2.90%
2021-03-15 0 3.100 3.060 3.120 3.070 3.190 959,000 2,971,410 3.0984 2.441 2.409 2.457 2.417 2.512 1,217,956 2.4397 -1.59%
2021-03-12 0 3.150 3.070 3.150 3.060 3.190 1,811,000 5,622,980 3.1049 2.480 2.417 2.480 2.409 2.512 2,300,019 2.4448 -0.63%
2021-03-11 0 3.170 3.140 3.170 3.090 3.170 1,101,000 3,457,100 3.1400 2.496 2.472 2.496 2.433 2.496 1,398,300 2.4724 3.26%
2021-03-10 0 3.070 3.000 3.070 3.010 3.160 1,015,001 3,105,508 3.0596 2.417 2.362 2.417 2.370 2.488 1,289,079 2.4091 0.00%
2021-03-09 0 3.070 3.000 3.070 2.950 3.130 1,883,000 5,704,720 3.0296 2.417 2.362 2.417 2.323 2.465 2,391,461 2.3855 -0.97%
2021-03-08 0 3.100 3.100 3.130 3.100 3.360 1,955,000 6,272,580 3.2085 2.441 2.441 2.465 2.441 2.646 2,482,903 2.5263 -6.63%
2021-03-05 0 3.320 3.270 3.320 3.260 3.320 1,438,000 4,709,670 3.2752 2.614 2.575 2.614 2.567 2.614 1,826,299 2.5788 0.61%
2021-03-04 0 3.300 3.290 3.300 3.260 3.440 981,000 3,258,940 3.3221 2.598 2.590 2.598 2.567 2.709 1,245,896 2.6157 -4.07%
2021-03-03 0 3.440 3.420 3.440 3.340 3.440 836,902 2,839,728 3.3931 2.709 2.693 2.709 2.630 2.709 1,062,888 2.6717 4.24%
2021-03-02 0 3.300 3.290 3.300 3.290 3.410 847,000 2,831,260 3.3427 2.598 2.590 2.598 2.590 2.685 1,075,713 2.6320 0.30%
2021-03-01 0 3.290 3.290 3.330 3.260 3.340 694,000 2,284,350 3.2916 2.590 2.590 2.622 2.567 2.630 881,399 2.5917 -0.30%
2021-02-26 0 3.300 3.260 3.300 3.220 3.400 2,646,800 8,719,956 3.2945 2.598 2.567 2.598 2.535 2.677 3,361,507 2.5941 -4.35%
2021-02-25 0 3.450 3.400 3.450 3.380 3.500 1,093,000 3,768,990 3.4483 2.716 2.677 2.716 2.661 2.756 1,388,139 2.7151 2.07%
2021-02-24 0 3.380 3.350 3.380 3.350 3.630 2,870,000 9,858,540 3.4350 2.661 2.638 2.661 2.638 2.858 3,644,977 2.7047 -3.98%
2021-02-23 0 3.520 3.530 3.540 3.490 3.620 1,236,000 4,402,080 3.5616 2.772 2.779 2.787 2.748 2.850 1,569,753 2.8043 -0.56%
2021-02-22 0 3.540 3.510 3.540 3.510 3.660 2,471,000 8,883,770 3.5952 2.787 2.764 2.787 2.764 2.882 3,138,237 2.8308 0.85%
2021-02-19 0 3.510 3.510 3.540 3.340 3.530 1,245,000 4,303,180 3.4564 2.764 2.764 2.787 2.630 2.779 1,581,184 2.7215 2.93%
2021-02-18 0 3.410 3.410 3.430 3.370 3.630 2,276,000 7,903,016 3.4723 2.685 2.685 2.701 2.653 2.858 2,890,581 2.7341 -5.80%
2021-02-17 0 3.620 3.620 3.630 3.530 3.660 1,828,000 6,619,120 3.6210 2.850 2.850 2.858 2.779 2.882 2,321,609 2.8511 0.00%
2021-02-16 0 3.620 3.620 3.630 3.430 3.660 2,066,000 7,328,910 3.5474 2.850 2.850 2.858 2.701 2.882 2,623,876 2.7932 3.43%
2021-02-11 0 3.500 3.470 3.500 3.430 3.510 568,000 1,967,050 3.4631 2.756 2.732 2.756 2.701 2.764 721,375 2.7268 -1.13%
2021-02-10 0 3.540 3.530 3.540 3.380 3.620 2,932,000 10,300,770 3.5132 2.787 2.779 2.787 2.661 2.850 3,723,719 2.7663 4.73%
2021-02-09 0 3.380 3.380 3.390 3.250 3.380 2,334,000 7,699,200 3.2987 2.661 2.661 2.669 2.559 2.661 2,964,243 2.5974 0.90%
2021-02-08 0 3.350 3.330 3.350 3.330 3.440 702,000 2,372,400 3.3795 2.638 2.622 2.638 2.622 2.709 891,559 2.6610 -2.62%
2021-02-05 0 3.440 3.440 3.480 3.420 3.570 516,000 1,795,050 3.4788 2.709 2.709 2.740 2.693 2.811 655,334 2.7391 -0.58%
2021-02-04 0 3.460 3.460 3.480 3.460 3.680 1,164,843 4,145,857 3.5592 2.724 2.724 2.740 2.724 2.898 1,479,382 2.8024 -4.42%
2021-02-03 0 3.620 3.620 3.640 3.540 3.650 1,357,000 4,901,360 3.6119 2.850 2.850 2.866 2.787 2.874 1,723,427 2.8440 1.97%
2021-02-02 0 3.550 3.550 3.600 3.490 3.600 1,305,000 4,644,130 3.5587 2.795 2.795 2.835 2.748 2.835 1,657,385 2.8021 2.01%
2021-02-01 0 3.480 3.470 3.480 3.320 3.480 1,183,000 4,031,080 3.4075 2.740 2.732 2.740 2.614 2.740 1,502,442 2.6830 5.45%
2021-01-29 0 3.300 3.300 3.330 3.250 3.420 1,180,000 3,909,440 3.3131 2.598 2.598 2.622 2.559 2.693 1,498,632 2.6087 -0.90%
2021-01-28 0 3.330 3.330 3.340 3.330 3.520 1,928,000 6,563,620 3.4044 2.622 2.622 2.630 2.622 2.772 2,448,612 2.6805 -7.24%
2021-01-27 0 3.590 3.500 3.590 3.380 3.590 1,563,000 5,451,340 3.4877 2.827 2.756 2.827 2.661 2.827 1,985,052 2.7462 0.28%
2021-01-26 0 3.580 3.560 3.580 3.500 3.630 2,242,000 7,967,060 3.5536 2.819 2.803 2.819 2.756 2.858 2,847,400 2.7980 2.58%
2021-01-25 0 3.490 3.490 3.500 3.490 3.690 3,451,000 12,336,340 3.5747 2.748 2.748 2.756 2.748 2.905 4,382,863 2.8147 -4.64%
2021-01-22 0 3.660 3.650 3.660 3.570 3.680 1,999,000 7,242,320 3.6230 2.882 2.874 2.882 2.811 2.898 2,538,784 2.8527 1.39%
2021-01-21 0 3.610 3.600 3.630 3.550 3.700 2,472,000 8,895,990 3.5987 2.842 2.835 2.858 2.795 2.913 3,139,507 2.8336 -2.43%
2021-01-20 0 3.700 3.660 3.700 3.630 3.730 2,154,775 7,915,017 3.6732 2.913 2.882 2.913 2.858 2.937 2,736,622 2.8923 2.49%
2021-01-19 0 3.610 3.600 3.610 3.570 3.770 3,448,000 12,664,390 3.6730 2.842 2.835 2.842 2.811 2.968 4,379,053 2.8920 -2.70%
2021-01-18 0 3.710 3.700 3.710 3.640 3.820 3,193,376 11,835,686 3.7063 2.921 2.913 2.921 2.866 3.008 4,055,673 2.9183 -1.33%
2021-01-15 0 3.760 3.700 3.760 3.570 3.900 3,271,000 12,125,170 3.7069 2.961 2.913 2.961 2.811 3.071 4,154,258 2.9187 -3.09%
2021-01-14 0 3.880 3.850 3.880 3.760 3.920 2,407,000 9,199,471 3.8220 3.055 3.031 3.055 2.961 3.087 3,056,955 3.0094 0.00%
2021-01-13 0 3.880 3.870 3.880 3.660 3.900 5,400,354 20,675,022 3.8285 3.055 3.047 3.055 2.882 3.071 6,858,595 3.0145 4.30%
2021-01-12 0 3.720 3.700 3.720 3.650 3.810 1,796,000 6,675,810 3.7170 2.929 2.913 2.929 2.874 3.000 2,280,968 2.9267 0.00%
2021-01-11 0 3.720 3.690 3.720 3.600 3.920 4,747,000 17,863,120 3.7630 2.929 2.905 2.929 2.835 3.087 6,028,818 2.9630 -1.59%
2021-01-08 0 3.780 3.740 3.790 3.710 3.990 6,278,875 23,984,395 3.8199 2.976 2.945 2.984 2.921 3.142 7,974,340 3.0077 -1.56%
2021-01-07 0 3.840 3.820 3.840 3.660 3.880 6,806,000 25,808,500 3.7920 3.024 3.008 3.024 2.882 3.055 8,643,803 2.9858 6.37%
2021-01-06 0 3.610 3.600 3.610 3.560 3.860 4,989,000 18,293,710 3.6668 2.842 2.835 2.842 2.803 3.039 6,336,164 2.8872 -3.22%
2021-01-05 0 3.730 3.720 3.730 3.620 3.950 13,834,534 52,404,100 3.7879 2.937 2.929 2.937 2.850 3.110 17,570,231 2.9826 -1.84%
2021-01-04 0 3.800 3.790 3.800 3.220 3.800 14,717,000 51,841,370 3.5226 2.992 2.984 2.992 2.535 2.992 18,690,986 2.7736 19.87%
2020-12-31 0 3.170 3.160 3.210 3.010 3.250 3,286,000 10,329,050 3.1434 2.496 2.488 2.528 2.370 2.559 4,173,308 2.4750 3.26%
2020-12-30 0 3.070 3.040 3.070 3.030 3.110 1,833,000 5,611,300 3.0613 2.417 2.394 2.417 2.386 2.449 2,327,959 2.4104 -0.32%
2020-12-29 0 3.080 3.080 3.090 3.010 3.190 4,142,000 12,820,131 3.0952 2.425 2.425 2.433 2.370 2.512 5,260,452 2.4371 -0.65%
2020-12-28 0 3.100 3.100 3.110 2.850 3.110 7,510,000 22,800,740 3.0361 2.441 2.441 2.449 2.244 2.449 9,537,902 2.3905 9.54%
2020-12-24 0 2.830 2.810 2.830 2.780 2.890 1,140,000 3,211,150 2.8168 2.228 2.213 2.228 2.189 2.276 1,447,831 2.2179 -1.39%
2020-12-23 0 2.870 2.830 2.870 2.810 2.880 1,316,000 3,736,692 2.8394 2.260 2.228 2.260 2.213 2.268 1,671,355 2.2357 0.35%
2020-12-22 0 2.860 2.850 2.860 2.840 2.980 2,018,000 5,801,510 2.8749 2.252 2.244 2.252 2.236 2.346 2,562,914 2.2636 -4.03%
2020-12-21 0 2.980 2.970 2.980 2.920 3.030 1,445,000 4,305,300 2.9794 2.346 2.339 2.346 2.299 2.386 1,835,189 2.3460 0.00%
2020-12-18 0 2.980 2.920 2.980 2.860 2.990 1,751,200 5,117,340 2.9222 2.346 2.299 2.346 2.252 2.354 2,224,071 2.3009 0.34%
2020-12-17 0 2.970 2.940 2.990 2.890 3.040 1,099,000 3,239,630 2.9478 2.339 2.315 2.354 2.276 2.394 1,395,760 2.3211 -2.30%
2020-12-16 0 3.040 3.040 3.050 2.760 3.100 5,361,800 16,151,272 3.0123 2.394 2.394 2.402 2.173 2.441 6,809,630 2.3718 10.95%
2020-12-15 0 2.740 2.730 2.740 2.720 2.860 1,698,000 4,730,240 2.7858 2.157 2.150 2.157 2.142 2.252 2,156,506 2.1935 -4.53%
2020-12-14 0 2.870 2.870 2.880 2.850 2.930 821,000 2,360,170 2.8748 2.260 2.260 2.268 2.244 2.307 1,042,692 2.2635 -1.03%
2020-12-11 0 2.900 2.880 2.900 2.880 2.970 877,000 2,550,763 2.9085 2.283 2.268 2.283 2.268 2.339 1,113,814 2.2901 0.35%
2020-12-10 0 2.890 2.870 2.890 2.870 2.970 698,000 2,024,435 2.9003 2.276 2.260 2.276 2.260 2.339 886,479 2.2837 -3.34%
2020-12-09 0 2.990 2.970 2.990 2.850 3.000 967,000 2,856,445 2.9539 2.354 2.339 2.354 2.244 2.362 1,228,116 2.3259 3.82%
2020-12-08 0 2.880 2.880 2.900 2.870 2.990 780,000 2,272,720 2.9137 2.268 2.268 2.283 2.260 2.354 990,621 2.2942 -2.37%
2020-12-07 0 2.950 2.890 2.950 2.830 2.950 1,332,000 3,842,790 2.8850 2.323 2.276 2.323 2.228 2.323 1,691,676 2.2716 1.37%
2020-12-04 0 2.910 2.910 2.920 2.880 2.950 912,300 2,661,348 2.9172 2.291 2.291 2.299 2.268 2.323 1,158,646 2.2969 -1.02%
2020-12-03 0 2.940 2.940 2.950 2.910 3.010 1,667,000 4,917,495 2.9499 2.315 2.315 2.323 2.291 2.370 2,117,135 2.3227 -2.00%
2020-12-02 0 3.000 2.980 3.000 2.890 3.080 2,642,000 7,815,660 2.9582 2.362 2.346 2.362 2.276 2.425 3,355,411 2.3293 -3.54%
2020-12-01 0 3.110 3.110 3.130 3.100 3.280 1,864,000 5,852,630 3.1398 2.449 2.449 2.465 2.441 2.583 2,367,330 2.4722 -4.60%
2020-11-30 0 3.260 3.190 3.260 3.100 3.330 3,714,000 11,981,710 3.2261 2.567 2.512 2.567 2.441 2.622 4,716,880 2.5402 2.52%
2020-11-27 0 3.180 3.180 3.200 3.040 3.250 5,082,000 16,145,600 3.1770 2.504 2.504 2.520 2.394 2.559 6,454,277 2.5015 3.92%
2020-11-26 0 3.060 3.050 3.060 2.930 3.060 1,718,000 5,134,080 2.9884 2.409 2.402 2.409 2.307 2.409 2,181,906 2.3530 4.08%
2020-11-25 0 2.940 2.940 2.950 2.870 3.090 2,582,000 7,603,400 2.9448 2.315 2.315 2.323 2.260 2.433 3,279,210 2.3187 -2.97%
2020-11-24 0 3.030 3.030 3.040 2.810 3.070 5,321,000 15,904,015 2.9889 2.386 2.386 2.394 2.213 2.417 6,757,813 2.3534 8.21%
2020-11-23 0 2.800 2.800 2.810 2.740 2.850 1,651,000 4,624,170 2.8008 2.205 2.205 2.213 2.157 2.244 2,096,814 2.2053 2.19%
2020-11-20 0 2.740 2.710 2.750 2.700 2.800 846,000 2,308,360 2.7286 2.157 2.134 2.165 2.126 2.205 1,074,443 2.1484 1.11%
2020-11-19 0 2.710 2.700 2.710 2.670 2.740 306,000 826,150 2.6998 2.134 2.126 2.134 2.102 2.157 388,628 2.1258 0.37%
2020-11-18 0 2.700 2.700 2.710 2.690 2.770 506,000 1,371,550 2.7106 2.126 2.126 2.134 2.118 2.181 642,634 2.1343 -1.46%
2020-11-17 0 2.740 2.730 2.740 2.720 2.810 584,000 1,621,030 2.7757 2.157 2.150 2.157 2.142 2.213 741,696 2.1856 0.00%
2020-11-16 0 2.740 2.700 2.740 2.720 2.780 300,000 827,960 2.7599 2.157 2.126 2.157 2.142 2.189 381,008 2.1731 0.00%
2020-11-13 0 2.740 2.710 2.740 2.670 2.750 218,000 593,950 2.7245 2.157 2.134 2.157 2.102 2.165 276,866 2.1453 -0.36%
2020-11-12 0 2.750 2.700 2.750 2.690 2.760 294,000 801,930 2.7277 2.165 2.126 2.165 2.118 2.173 373,388 2.1477 3.00%
2020-11-11 0 2.670 2.630 2.670 2.630 2.750 942,000 2,539,280 2.6956 2.102 2.071 2.102 2.071 2.165 1,196,365 2.1225 -1.84%
2020-11-10 0 2.720 2.720 2.760 2.660 2.860 1,224,000 3,364,700 2.7489 2.142 2.142 2.173 2.094 2.252 1,554,513 2.1645 -0.37%
2020-11-09 0 2.730 2.700 2.730 2.690 2.790 829,000 2,268,810 2.7368 2.150 2.126 2.150 2.118 2.197 1,052,852 2.1549 -2.15%
2020-11-06 0 2.790 2.780 2.790 2.730 2.820 543,000 1,516,570 2.7929 2.197 2.189 2.197 2.150 2.220 689,625 2.1991 -2.11%
2020-11-05 0 2.850 2.830 2.850 2.670 2.850 1,819,000 5,075,870 2.7905 2.244 2.228 2.244 2.102 2.244 2,310,179 2.1972 7.14%
2020-11-04 0 2.660 2.650 2.660 2.630 2.700 376,000 1,002,390 2.6659 2.094 2.087 2.094 2.071 2.126 477,530 2.0991 0.76%
2020-11-03 0 2.640 2.640 2.650 2.640 2.700 1,072,000 2,857,290 2.6654 2.079 2.079 2.087 2.079 2.126 1,361,469 2.0987 -0.75%
2020-11-02 0 2.660 2.660 2.700 2.620 2.740 374,000 997,230 2.6664 2.094 2.094 2.126 2.063 2.157 474,990 2.0995 -0.37%
2020-10-30 0 2.670 2.630 2.670 2.630 2.720 1,686,000 4,476,870 2.6553 2.102 2.071 2.102 2.071 2.142 2,141,265 2.0908 -1.48%
2020-10-29 0 2.710 2.670 2.710 2.650 2.760 1,285,000 3,459,380 2.6921 2.134 2.102 2.134 2.087 2.173 1,631,985 2.1197 -0.73%
2020-10-28 0 2.730 2.730 2.760 2.710 2.860 1,433,000 3,937,600 2.7478 2.150 2.150 2.173 2.134 2.252 1,819,949 2.1636 -4.55%
2020-10-27 0 2.860 2.860 2.920 2.850 3.050 801,000 2,358,450 2.9444 2.252 2.252 2.299 2.244 2.402 1,017,292 2.3184 -5.61%
2020-10-23 0 3.030 3.000 3.030 2.900 3.080 1,279,000 3,859,390 3.0175 2.386 2.362 2.386 2.283 2.425 1,624,364 2.3759 0.66%
2020-10-22 0 3.010 3.010 3.020 2.800 3.050 2,166,000 6,368,700 2.9403 2.370 2.370 2.378 2.205 2.402 2,750,878 2.3152 4.51%
2020-10-21 0 2.880 2.870 2.880 2.840 2.900 355,000 1,019,140 2.8708 2.268 2.260 2.268 2.236 2.283 450,860 2.2604 -0.35%
2020-10-20 0 2.890 2.860 2.890 2.810 2.900 459,000 1,307,324 2.8482 2.276 2.252 2.276 2.213 2.283 582,942 2.2426 0.35%
2020-10-19 0 2.880 2.870 2.880 2.800 2.950 608,000 1,751,700 2.8811 2.268 2.260 2.268 2.205 2.323 772,176 2.2685 2.86%
2020-10-16 0 2.800 2.800 2.820 2.770 2.870 890,000 2,510,020 2.8202 2.205 2.205 2.220 2.181 2.260 1,130,324 2.2206 -2.44%
2020-10-15 0 2.870 2.850 2.870 2.820 2.950 748,000 2,147,490 2.8710 2.260 2.244 2.260 2.220 2.323 949,980 2.2606 1.77%
2020-10-14 0 2.820 2.820 2.850 2.810 2.990 818,000 2,338,714 2.8591 2.220 2.220 2.244 2.213 2.354 1,038,882 2.2512 -4.08%
2020-10-12 0 2.940 2.890 2.940 2.750 2.990 426,000 1,226,100 2.8782 2.315 2.276 2.315 2.165 2.354 541,031 2.2662 3.52%
2020-10-09 0 2.840 2.820 2.840 2.820 3.000 411,686 1,180,760 2.8681 2.236 2.220 2.236 2.220 2.362 522,852 2.2583 -3.73%
2020-10-08 0 2.950 2.930 2.950 2.900 2.970 243,000 714,050 2.9385 2.323 2.307 2.323 2.283 2.339 308,617 2.3137 0.34%
2020-10-07 0 2.940 2.920 2.940 2.910 2.980 136,000 400,390 2.9440 2.315 2.299 2.315 2.291 2.346 172,724 2.3181 -1.34%
2020-10-06 0 2.980 2.970 3.020 2.920 3.030 619,000 1,851,770 2.9916 2.346 2.339 2.378 2.299 2.386 786,147 2.3555 -0.67%
2020-10-05 0 3.000 2.990 3.000 2.820 3.030 569,000 1,676,110 2.9457 2.362 2.354 2.362 2.220 2.386 722,645 2.3194 4.53%
2020-09-30 0 2.870 2.870 2.890 2.770 2.940 1,090,000 3,129,660 2.8712 2.260 2.260 2.276 2.181 2.315 1,384,329 2.2608 2.87%
2020-09-29 0 2.790 2.780 2.790 2.710 2.800 260,000 715,330 2.7513 2.197 2.189 2.197 2.134 2.205 330,207 2.1663 2.95%
2020-09-28 0 2.710 2.710 2.770 2.620 2.750 734,000 1,981,840 2.7001 2.134 2.134 2.181 2.063 2.165 932,200 2.1260 1.50%
2020-09-25 0 2.670 2.660 2.670 2.660 2.800 1,678,000 4,546,715 2.7096 2.102 2.094 2.102 2.094 2.205 2,131,105 2.1335 -6.32%
2020-09-24 0 2.850 2.840 2.850 2.750 2.880 763,000 2,136,520 2.8002 2.244 2.236 2.244 2.165 2.268 969,031 2.2048 -1.38%
2020-09-23 0 2.890 2.840 2.890 2.810 2.890 419,000 1,189,840 2.8397 2.276 2.236 2.276 2.213 2.276 532,141 2.2359 0.00%
2020-09-22 0 2.890 2.890 2.900 2.860 2.990 586,000 1,711,150 2.9201 2.276 2.276 2.283 2.252 2.354 744,236 2.2992 -4.62%
2020-09-21 0 3.030 3.020 3.030 2.990 3.080 1,028,000 3,111,250 3.0265 2.386 2.378 2.386 2.354 2.425 1,305,588 2.3830 2.02%
2020-09-18 0 2.970 2.960 2.970 2.950 3.060 816,000 2,456,990 3.0110 2.339 2.331 2.339 2.323 2.409 1,036,342 2.3708 -2.30%
2020-09-17 0 3.040 3.040 3.060 3.010 3.140 1,985,317 6,066,110 3.0555 2.394 2.394 2.409 2.370 2.472 2,521,406 2.4058 -2.88%
2020-09-16 0 3.130 3.120 3.150 2.900 3.170 3,378,000 10,150,190 3.0048 2.465 2.457 2.480 2.283 2.496 4,290,151 2.3659 5.39%
2020-09-15 0 2.970 2.970 3.000 2.790 3.030 1,641,844 4,828,728 2.9410 2.339 2.339 2.362 2.197 2.386 2,085,186 2.3157 5.69%
2020-09-14 0 2.810 2.750 2.810 2.750 2.870 1,548,000 4,318,692 2.7899 2.213 2.165 2.213 2.165 2.260 1,966,002 2.1967 0.36%
2020-09-11 0 2.800 2.790 2.800 2.750 2.800 1,319,000 3,661,806 2.7762 2.205 2.197 2.205 2.165 2.205 1,675,166 2.1859 -0.36%
2020-09-10 0 2.810 2.780 2.810 2.770 2.890 1,328,584 3,741,327 2.8160 2.213 2.189 2.213 2.181 2.276 1,687,337 2.2173 -2.09%
2020-09-09 0 2.870 2.860 2.880 2.800 2.940 780,989 2,232,948 2.8591 2.260 2.252 2.268 2.205 2.315 991,877 2.2512 -2.38%
2020-09-08 0 2.940 2.890 2.940 2.810 2.970 975,000 2,831,960 2.9046 2.315 2.276 2.315 2.213 2.339 1,238,276 2.2870 0.68%
2020-09-07 0 2.920 2.900 2.920 2.880 3.130 2,911,000 8,708,510 2.9916 2.299 2.283 2.299 2.268 2.465 3,697,048 2.3555 -5.81%
2020-09-04 0 3.100 3.080 3.100 3.030 3.170 1,477,000 4,587,420 3.1059 2.441 2.425 2.441 2.386 2.496 1,875,830 2.4455 -1.90%
2020-09-03 0 3.160 3.160 3.190 3.110 3.250 2,280,000 7,224,700 3.1687 2.488 2.488 2.512 2.449 2.559 2,895,661 2.4950 -2.77%
2020-09-02 0 3.250 3.210 3.260 3.160 3.280 1,788,000 5,742,950 3.2119 2.559 2.528 2.567 2.488 2.583 2,270,808 2.5290 -0.31%
2020-09-01 0 3.260 3.250 3.260 3.170 3.370 4,971,000 16,349,160 3.2889 2.567 2.559 2.567 2.496 2.653 6,313,304 2.5896 -0.91%
2020-08-31 0 3.290 3.230 3.290 3.160 3.880 15,297,000 52,409,070 3.4261 2.590 2.543 2.590 2.488 3.055 19,427,602 2.6977 -19.36%
2020-08-28 0 4.080 4.070 4.080 3.930 4.080 2,204,000 8,885,560 4.0316 3.213 3.205 3.213 3.094 3.213 2,799,139 3.1744 4.08%
2020-08-27 0 3.920 3.910 3.920 3.860 3.970 1,210,000 4,709,110 3.8918 3.087 3.079 3.087 3.039 3.126 1,536,733 3.0644 -0.76%
2020-08-26 0 3.950 3.950 3.960 3.920 4.040 831,000 3,297,880 3.9686 3.110 3.110 3.118 3.087 3.181 1,055,392 3.1248 -1.74%
2020-08-25 0 4.020 3.980 4.020 3.920 4.070 1,367,000 5,447,715 3.9852 3.165 3.134 3.165 3.087 3.205 1,736,127 3.1379 0.50%
2020-08-24 0 4.000 4.000 4.010 3.920 4.110 2,242,000 9,002,010 4.0152 3.150 3.150 3.157 3.087 3.236 2,847,400 3.1615 2.56%
2020-08-21 0 3.900 3.900 3.940 3.860 4.020 1,307,000 5,123,710 3.9202 3.071 3.071 3.102 3.039 3.165 1,659,925 3.0867 -2.01%
2020-08-20 0 3.980 3.980 4.000 3.910 4.070 1,399,000 5,564,810 3.9777 3.134 3.134 3.150 3.079 3.205 1,776,768 3.1320 1.53%
2020-08-19 0 3.920 3.920 3.970 3.800 3.990 502,000 1,968,950 3.9222 3.087 3.087 3.126 2.992 3.142 637,554 3.0883 -2.00%
2020-08-18 0 4.000 4.000 4.010 3.840 4.020 1,448,000 5,715,310 3.9470 3.150 3.150 3.157 3.024 3.165 1,838,999 3.1078 4.71%
2020-08-17 0 3.820 3.820 3.870 3.800 3.930 751,000 2,877,420 3.8315 3.008 3.008 3.047 2.992 3.094 953,790 3.0168 0.53%
2020-08-14 0 3.800 3.790 3.800 3.770 3.960 1,254,000 4,810,700 3.8363 2.992 2.984 2.992 2.968 3.118 1,592,614 3.0206 -2.56%
2020-08-13 0 3.900 3.870 3.900 3.860 3.960 918,000 3,589,330 3.9099 3.071 3.047 3.071 3.039 3.118 1,165,885 3.0786 0.26%
2020-08-12 0 3.890 3.860 3.890 3.790 3.900 1,585,000 6,105,440 3.8520 3.063 3.039 3.063 2.984 3.071 2,012,993 3.0330 -0.51%
2020-08-11 0 3.910 3.860 3.910 3.860 4.020 1,517,000 5,956,610 3.9266 3.079 3.039 3.079 3.039 3.165 1,926,631 3.0917 0.77%
2020-08-10 0 3.880 3.880 3.890 3.880 4.120 1,400,000 5,477,790 3.9127 3.055 3.055 3.063 3.055 3.244 1,778,038 3.0808 -4.20%
2020-08-07 0 4.050 4.000 4.050 3.850 4.150 3,318,000 13,164,000 3.9675 3.189 3.150 3.189 3.031 3.268 4,213,949 3.1239 -1.70%
2020-08-06 0 4.120 4.090 4.120 3.980 4.170 4,107,473 16,756,825 4.0796 3.244 3.220 3.244 3.134 3.283 5,216,601 3.2122 3.00%
2020-08-05 0 4.000 4.000 4.040 3.980 4.120 2,579,200 10,417,803 4.0392 3.150 3.150 3.181 3.134 3.244 3,275,653 3.1804 -2.68%
2020-08-04 0 4.110 4.060 4.110 4.010 4.140 2,555,000 10,400,840 4.0708 3.236 3.197 3.236 3.157 3.260 3,244,919 3.2053 1.99%
2020-08-03 0 4.030 4.020 4.060 4.000 4.250 2,749,800 11,308,730 4.1126 3.173 3.165 3.197 3.150 3.346 3,492,320 3.2382 -1.95%
2020-07-31 0 4.110 4.080 4.110 3.900 4.150 4,666,000 19,015,930 4.0754 3.236 3.213 3.236 3.071 3.268 5,925,946 3.2089 5.38%
2020-07-30 0 3.900 3.890 3.900 3.860 4.020 4,301,000 16,964,300 3.9443 3.071 3.063 3.071 3.039 3.165 5,462,386 3.1057 -1.27%
2020-07-29 0 3.950 3.920 3.950 3.820 3.980 3,175,200 12,411,028 3.9087 3.110 3.087 3.110 3.008 3.134 4,032,589 3.0777 2.60%
2020-07-28 0 3.850 3.850 3.860 3.680 3.940 4,544,000 17,188,640 3.7827 3.031 3.031 3.039 2.898 3.102 5,771,002 2.9784 4.90%
2020-07-27 0 3.670 3.670 3.690 3.660 4.350 11,061,000 43,979,750 3.9761 2.890 2.890 2.905 2.882 3.425 14,047,768 3.1307 -1.87%
2020-07-24 0 3.740 3.720 3.750 3.670 3.830 4,255,446 15,861,384 3.7273 2.945 2.929 2.953 2.890 3.016 5,404,531 2.9348 -2.86%
2020-07-23 0 3.850 3.840 3.850 3.600 3.850 2,258,000 8,400,772 3.7204 3.031 3.024 3.031 2.835 3.031 2,867,721 2.9294 8.76%
2020-07-22 0 3.540 3.540 3.570 3.520 3.830 2,009,000 7,367,961 3.6675 2.787 2.787 2.811 2.772 3.016 2,551,484 2.8877 -5.09%
2020-07-21 0 3.730 3.680 3.730 3.680 3.900 1,768,000 6,591,280 3.7281 2.937 2.898 2.937 2.898 3.071 2,245,408 2.9354 -1.84%
2020-07-20 0 3.800 3.750 3.800 3.640 3.870 1,484,000 5,516,900 3.7176 2.992 2.953 2.992 2.866 3.047 1,884,720 2.9272 -0.52%
2020-07-17 0 3.820 3.820 3.850 3.750 4.010 2,206,000 8,541,975 3.8722 3.008 3.008 3.031 2.953 3.157 2,801,679 3.0489 -1.29%
2020-07-16 0 3.870 3.830 3.870 3.720 4.310 6,499,000 25,960,950 3.9946 3.047 3.016 3.047 2.929 3.394 8,253,905 3.1453 -10.21%
2020-07-15 0 4.310 4.290 4.310 4.150 4.330 5,020,000 21,473,160 4.2775 3.394 3.378 3.394 3.268 3.409 6,375,535 3.3681 2.13%
2020-07-14 0 4.220 4.160 4.220 4.080 4.500 2,328,000 9,931,830 4.2663 3.323 3.276 3.323 3.213 3.543 2,956,623 3.3592 -3.65%
2020-07-13 0 4.380 4.380 4.390 4.120 4.550 5,455,000 23,870,270 4.3759 3.449 3.449 3.457 3.244 3.583 6,927,997 3.4455 4.53%
2020-07-10 0 4.190 4.170 4.200 4.150 4.380 3,176,000 13,466,270 4.2400 3.299 3.283 3.307 3.268 3.449 4,033,606 3.3385 -1.64%
2020-07-09 0 4.260 4.250 4.260 4.150 4.520 3,180,000 13,723,160 4.3155 3.354 3.346 3.354 3.268 3.559 4,038,686 3.3979 -2.07%
2020-07-08 0 4.350 4.350 4.360 4.250 4.510 3,687,000 16,020,190 4.3450 3.425 3.425 3.433 3.346 3.551 4,682,589 3.4212 -0.68%
2020-07-07 0 4.380 4.360 4.380 4.250 4.790 11,349,000 50,865,030 4.4819 3.449 3.433 3.449 3.346 3.772 14,413,536 3.5290 2.34%
2020-07-06 0 4.280 4.250 4.280 3.890 4.400 7,460,000 31,565,500 4.2313 3.370 3.346 3.370 3.063 3.464 9,474,401 3.3317 9.46%
2020-07-03 0 3.910 3.900 3.910 3.820 4.000 2,815,000 11,009,110 3.9109 3.079 3.071 3.079 3.008 3.150 3,575,126 3.0794 0.51%
2020-07-02 0 3.890 3.890 3.900 3.380 3.950 6,338,000 23,707,300 3.7405 3.063 3.063 3.071 2.661 3.110 8,049,431 2.9452 13.74%
2020-06-30 0 3.420 3.400 3.420 3.390 3.550 1,228,000 4,213,940 3.4315 2.693 2.677 2.693 2.669 2.795 1,559,593 2.7019 -2.29%
2020-06-29 0 3.500 3.460 3.500 3.370 3.590 2,720,935 9,404,343 3.4563 2.756 2.724 2.756 2.653 2.827 3,455,661 2.7214 0.57%
2020-06-26 0 3.480 3.460 3.480 3.150 3.490 5,007,000 16,873,745 3.3700 2.740 2.724 2.740 2.480 2.748 6,359,025 2.6535 9.43%
2020-06-24 0 3.180 3.140 3.180 3.140 3.300 947,000 3,046,550 3.2171 2.504 2.472 2.504 2.472 2.598 1,202,715 2.5331 -1.55%
2020-06-23 0 3.230 3.210 3.230 3.050 3.260 779,000 2,464,560 3.1637 2.543 2.528 2.543 2.402 2.567 989,351 2.4911 0.00%
2020-06-22 0 3.230 3.140 3.230 3.140 3.330 1,395,000 4,473,950 3.2071 2.543 2.472 2.543 2.472 2.622 1,771,688 2.5252 0.62%
2020-06-19 0 3.210 3.200 3.210 3.100 3.330 1,410,000 4,585,050 3.2518 2.528 2.520 2.528 2.441 2.622 1,790,738 2.5604 -1.83%
2020-06-18 0 3.270 3.270 3.320 3.210 3.360 1,885,000 6,190,280 3.2840 2.575 2.575 2.614 2.528 2.646 2,394,001 2.5857 -3.25%
2020-06-17 0 3.380 3.380 3.390 3.190 3.560 4,728,000 16,020,910 3.3885 2.661 2.661 2.669 2.512 2.803 6,004,687 2.6681 5.96%
2020-06-16 0 3.190 3.170 3.190 3.140 3.250 1,237,626 3,957,582 3.1977 2.512 2.496 2.512 2.472 2.559 1,571,818 2.5178 2.90%
2020-06-15 0 3.100 3.100 3.180 3.100 3.290 1,399,000 4,456,050 3.1852 2.441 2.441 2.504 2.441 2.590 1,776,768 2.5080 -2.21%
2020-06-12 0 3.170 3.100 3.170 2.980 3.170 2,060,000 6,361,250 3.0880 2.496 2.441 2.496 2.346 2.496 2,616,255 2.4314 0.13%
2020-06-11 0 3.250 3.190 3.250 3.140 3.300 2,972,000 9,627,600 3.2394 2.493 2.447 2.493 2.408 2.531 3,874,665 2.4848 3.83%
2020-06-10 0 3.130 3.110 3.130 3.010 3.230 2,789,000 8,659,940 3.1050 2.401 2.385 2.401 2.309 2.478 3,636,084 2.3817 -2.49%
2020-06-09 0 3.210 3.200 3.210 3.120 3.260 2,785,000 8,931,490 3.2070 2.462 2.455 2.462 2.393 2.501 3,630,869 2.4599 2.23%
2020-06-08 0 3.140 3.140 3.150 3.060 3.210 3,756,000 11,770,810 3.1339 2.408 2.408 2.416 2.347 2.462 4,896,784 2.4038 0.96%
2020-06-05 0 3.110 3.110 3.130 2.860 3.180 5,630,000 17,312,220 3.0750 2.385 2.385 2.401 2.194 2.439 7,339,961 2.3586 8.74%
2020-06-04 0 2.860 2.850 2.860 2.670 2.860 2,999,000 8,309,310 2.7707 2.194 2.186 2.194 2.048 2.194 3,909,866 2.1252 7.12%
2020-06-03 0 2.670 2.670 2.700 2.670 2.820 1,930,000 5,220,790 2.7051 2.048 2.048 2.071 2.048 2.163 2,516,186 2.0749 -2.55%
2020-06-02 0 2.740 2.740 2.800 2.630 2.860 2,192,000 6,118,430 2.7913 2.102 2.102 2.148 2.017 2.194 2,857,761 2.1410 3.40%
2020-06-01 0 2.650 2.650 2.670 2.450 2.670 1,728,000 4,464,010 2.5833 2.033 2.033 2.048 1.879 2.048 2,252,834 1.9815 8.16%
2020-05-29 0 2.450 2.450 2.500 2.450 2.640 4,894,000 12,319,960 2.5174 1.879 1.879 1.918 1.879 2.025 6,380,421 1.9309 -4.67%
2020-05-28 0 2.570 2.570 2.580 2.490 2.600 1,603,000 4,100,470 2.5580 1.971 1.971 1.979 1.910 1.994 2,089,868 1.9621 0.39%
2020-05-27 0 2.560 2.550 2.560 2.430 2.870 4,516,000 11,703,360 2.5915 1.964 1.956 1.964 1.864 2.201 5,887,614 1.9878 -8.57%
2020-05-26 0 2.800 2.800 2.840 2.780 2.940 1,850,000 5,261,570 2.8441 2.148 2.148 2.178 2.132 2.255 2,411,888 2.1815 -1.41%
2020-05-25 0 2.840 2.830 2.850 2.730 2.850 815,000 2,284,360 2.8029 2.178 2.171 2.186 2.094 2.186 1,062,534 2.1499 2.90%
2020-05-22 0 2.760 2.740 2.780 2.690 2.950 2,575,000 7,199,415 2.7959 2.117 2.102 2.132 2.063 2.263 3,357,087 2.1445 -6.76%
2020-05-21 0 2.960 2.950 2.960 2.890 3.020 1,820,000 5,367,210 2.9490 2.270 2.263 2.270 2.217 2.316 2,372,776 2.2620 -0.34%
2020-05-20 0 2.970 2.970 3.000 2.890 3.230 5,651,716 17,277,735 3.0571 2.278 2.278 2.301 2.217 2.478 7,368,273 2.3449 1.37%
2020-05-19 0 2.930 2.930 2.950 2.700 3.040 7,076,000 20,682,240 2.9229 2.247 2.247 2.263 2.071 2.332 9,225,145 2.2419 11.83%
2020-05-18 0 2.620 2.620 2.640 2.400 2.650 13,089,000 32,690,930 2.4976 2.010 2.010 2.025 1.841 2.033 17,064,432 1.9157 -0.38%
2020-05-15 0 2.630 2.630 2.640 2.520 2.660 2,903,000 7,518,390 2.5899 2.017 2.017 2.025 1.933 2.040 3,784,708 1.9865 4.37%
2020-05-14 0 2.520 2.520 2.540 2.500 2.780 4,603,000 12,151,400 2.6399 1.933 1.933 1.948 1.918 2.132 6,001,038 2.0249 -3.08%
2020-05-13 0 2.600 2.600 2.630 2.400 2.670 4,901,000 12,601,900 2.5713 1.994 1.994 2.017 1.841 2.048 6,389,547 1.9723 7.00%
2020-05-12 0 2.430 2.420 2.430 2.350 2.450 2,612,000 6,327,510 2.4225 1.864 1.856 1.864 1.803 1.879 3,405,325 1.8581 3.85%
2020-05-11 0 2.340 2.330 2.340 2.230 2.370 3,160,000 7,318,550 2.3160 1.795 1.787 1.795 1.710 1.818 4,119,765 1.7764 6.85%
2020-05-08 0 2.190 2.190 2.200 2.180 2.220 418,000 920,060 2.2011 1.680 1.680 1.687 1.672 1.703 544,956 1.6883 -0.45%
2020-05-07 0 2.200 2.180 2.210 2.150 2.220 592,000 1,298,335 2.1931 1.687 1.672 1.695 1.649 1.703 771,804 1.6822 0.00%
2020-05-06 0 2.200 2.190 2.200 2.100 2.230 1,560,000 3,407,580 2.1843 1.687 1.680 1.687 1.611 1.710 2,033,808 1.6755 -0.90%
2020-05-05 0 2.220 2.190 2.220 2.150 2.240 496,000 1,090,830 2.1993 1.703 1.680 1.703 1.649 1.718 646,647 1.6869 3.74%
2020-05-04 0 2.140 2.130 2.150 2.100 2.210 1,038,000 2,241,350 2.1593 1.641 1.634 1.649 1.611 1.695 1,353,265 1.6563 -3.17%
2020-04-29 0 2.210 2.210 2.220 2.190 2.260 557,000 1,237,010 2.2208 1.695 1.695 1.703 1.680 1.733 726,174 1.7035 0.91%
2020-04-28 0 2.190 2.190 2.220 2.160 2.280 1,235,000 2,723,170 2.2050 1.680 1.680 1.703 1.657 1.749 1,610,098 1.6913 -2.67%
2020-04-27 0 2.250 2.250 2.260 2.250 2.350 745,000 1,705,890 2.2898 1.726 1.726 1.733 1.726 1.803 971,274 1.7563 -2.17%
2020-04-24 0 2.300 2.290 2.310 2.290 2.390 1,210,000 2,810,880 2.3230 1.764 1.757 1.772 1.757 1.833 1,577,505 1.7819 -0.86%
2020-04-23 0 2.320 2.290 2.320 2.280 2.450 1,406,000 3,302,180 2.3486 1.780 1.757 1.780 1.749 1.879 1,833,035 1.8015 -1.69%
2020-04-22 0 2.360 2.360 2.370 2.270 2.390 1,616,200 3,767,848 2.3313 1.810 1.810 1.818 1.741 1.833 2,107,077 1.7882 0.43%
2020-04-21 0 2.350 2.340 2.350 2.280 2.420 3,047,000 7,112,990 2.3344 1.803 1.795 1.803 1.749 1.856 3,972,444 1.7906 -0.42%
2020-04-20 0 2.360 2.350 2.360 2.000 2.460 6,877,000 15,844,470 2.3040 1.810 1.803 1.810 1.534 1.887 8,965,704 1.7672 19.80%
2020-04-17 0 1.970 1.970 1.990 1.960 2.020 517,000 1,031,140 1.9945 1.511 1.511 1.526 1.503 1.549 674,025 1.5298 0.00%
2020-04-16 0 1.970 1.970 1.980 1.950 1.990 1,051,000 2,080,065 1.9791 1.511 1.511 1.519 1.496 1.526 1,370,213 1.5181 1.03%
2020-04-15 0 1.950 1.950 1.980 1.950 2.040 1,857,000 3,710,710 1.9982 1.496 1.496 1.519 1.496 1.565 2,421,014 1.5327 -2.99%
2020-04-14 0 2.010 2.010 2.020 1.930 2.030 2,427,000 4,837,460 1.9932 1.542 1.542 1.549 1.480 1.557 3,164,136 1.5288 4.15%
2020-04-09 0 1.930 1.930 1.940 1.910 1.940 1,383,000 2,666,230 1.9279 1.480 1.480 1.488 1.465 1.488 1,803,049 1.4787 1.58%
2020-04-08 0 1.900 1.880 1.920 1.860 1.940 1,438,000 2,727,605 1.8968 1.457 1.442 1.473 1.427 1.488 1,874,754 1.4549 1.60%
2020-04-07 0 1.870 1.870 1.890 1.860 1.940 1,646,000 3,102,305 1.8848 1.434 1.434 1.450 1.427 1.488 2,145,928 1.4457 -2.60%
2020-04-06 0 1.920 1.920 1.930 1.910 1.940 108,000 208,090 1.9268 1.473 1.473 1.480 1.465 1.488 140,802 1.4779 1.05%
2020-04-03 0 1.900 1.880 1.890 1.880 1.920 659,000 1,254,320 1.9034 1.457 1.442 1.450 1.442 1.473 859,154 1.4599 0.00%
2020-04-02 0 1.900 1.880 1.900 1.840 1.920 434,000 820,990 1.8917 1.457 1.442 1.457 1.411 1.473 565,816 1.4510 0.00%
2020-04-01 0 1.900 1.890 1.900 1.890 1.970 1,403,000 2,679,520 1.9099 1.457 1.450 1.457 1.450 1.511 1,829,124 1.4649 -2.56%
2020-03-31 0 1.950 1.930 1.950 1.910 2.010 2,141,000 4,154,450 1.9404 1.496 1.480 1.496 1.465 1.542 2,791,271 1.4884 -2.99%
2020-03-30 0 2.010 2.010 2.050 1.920 2.070 936,000 1,883,270 2.0120 1.542 1.542 1.572 1.473 1.588 1,220,285 1.5433 4.69%
2020-03-27 0 1.920 1.900 1.960 1.920 1.980 219,000 426,780 1.9488 1.473 1.457 1.503 1.473 1.519 285,515 1.4948 0.52%
2020-03-26 0 1.910 1.870 1.910 1.870 1.940 251,000 476,850 1.8998 1.465 1.434 1.465 1.434 1.488 327,235 1.4572 0.53%
2020-03-25 0 1.900 1.900 1.930 1.870 1.960 362,000 687,060 1.8980 1.457 1.457 1.480 1.434 1.503 471,948 1.4558 1.60%
2020-03-24 0 1.870 1.850 1.870 1.830 1.900 468,000 870,450 1.8599 1.434 1.419 1.434 1.404 1.457 610,142 1.4266 1.08%
2020-03-23 0 1.850 1.820 1.850 1.780 1.860 240,000 436,490 1.8187 1.419 1.396 1.419 1.365 1.427 312,894 1.3950 -3.65%
2020-03-20 0 1.920 1.900 1.920 1.760 2.020 959,367 1,799,387 1.8756 1.473 1.457 1.473 1.350 1.549 1,250,749 1.4386 6.08%
2020-03-19 0 1.810 1.810 1.890 1.810 1.990 1,496,633 2,822,522 1.8859 1.388 1.388 1.450 1.388 1.526 1,951,195 1.4466 -9.50%
2020-03-18 0 2.000 2.010 2.030 1.920 2.140 1,040,000 2,128,375 2.0465 1.534 1.542 1.557 1.473 1.641 1,355,872 1.5697 -6.10%
2020-03-17 0 2.130 2.130 2.160 2.020 2.190 856,000 1,808,900 2.1132 1.634 1.634 1.657 1.549 1.680 1,115,987 1.6209 -0.93%
2020-03-16 0 2.150 2.090 2.150 2.120 2.220 483,000 1,041,629 2.1566 1.649 1.603 1.649 1.626 1.703 629,698 1.6542 -6.11%
2020-03-13 0 2.290 2.220 2.290 2.100 2.290 859,000 1,856,980 2.1618 1.757 1.703 1.757 1.611 1.757 1,119,898 1.6582 0.88%
2020-03-12 0 2.270 2.250 2.290 2.220 2.370 304,000 700,490 2.3042 1.741 1.726 1.757 1.703 1.818 396,332 1.7674 -4.22%
2020-03-11 0 2.370 2.340 2.370 2.350 2.390 279,000 660,810 2.3685 1.818 1.795 1.818 1.803 1.833 363,739 1.8167 0.42%
2020-03-10 0 2.360 2.350 2.360 2.350 2.410 339,000 803,305 2.3696 1.810 1.803 1.810 1.803 1.849 441,962 1.8176 -1.67%
2020-03-09 0 2.400 2.370 2.400 2.350 2.460 523,000 1,268,970 2.4263 1.841 1.818 1.841 1.803 1.887 681,847 1.8611 -2.83%
2020-03-06 0 2.470 2.450 2.470 2.430 2.510 305,000 753,690 2.4711 1.895 1.879 1.895 1.864 1.925 397,636 1.8954 -1.59%
2020-03-05 0 2.510 2.490 2.510 2.440 2.530 204,000 506,355 2.4821 1.925 1.910 1.925 1.872 1.941 265,960 1.9039 2.45%
2020-03-04 0 2.450 2.450 2.480 2.420 2.510 527,000 1,300,610 2.4680 1.879 1.879 1.902 1.856 1.925 687,062 1.8930 -1.21%
2020-03-03 0 2.480 2.480 2.500 2.480 2.530 141,000 352,970 2.5033 1.902 1.902 1.918 1.902 1.941 183,825 1.9201 0.00%
2020-03-02 0 2.480 2.470 2.510 2.450 2.530 239,000 593,470 2.4831 1.902 1.895 1.925 1.879 1.941 311,590 1.9047 0.81%
2020-02-28 0 2.460 2.450 2.460 2.430 2.510 586,000 1,443,110 2.4626 1.887 1.879 1.887 1.864 1.925 763,982 1.8889 -1.99%
2020-02-27 0 2.510 2.510 2.550 2.480 2.560 267,000 673,460 2.5223 1.925 1.925 1.956 1.902 1.964 348,094 1.9347 0.00%
2020-02-26 0 2.510 2.510 2.540 2.460 2.520 197,000 496,040 2.5180 1.925 1.925 1.948 1.887 1.933 256,833 1.9314 -1.18%
2020-02-25 0 2.540 2.520 2.540 2.520 2.570 635,000 1,608,310 2.5328 1.948 1.933 1.948 1.933 1.971 827,864 1.9427 -1.55%
2020-02-24 0 2.580 2.570 2.580 2.520 2.610 327,000 838,530 2.5643 1.979 1.971 1.979 1.933 2.002 426,317 1.9669 -1.15%
2020-02-21 0 2.610 2.610 2.620 2.590 2.650 204,000 533,580 2.6156 2.002 2.002 2.010 1.987 2.033 265,960 2.0062 -1.88%
2020-02-20 0 2.660 2.630 2.660 2.600 2.680 472,000 1,241,530 2.6304 2.040 2.017 2.040 1.994 2.056 615,357 2.0176 0.76%
2020-02-19 0 2.640 2.640 2.660 2.620 2.680 448,000 1,184,410 2.6438 2.025 2.025 2.040 2.010 2.056 584,068 2.0279 -0.75%
2020-02-18 0 2.660 2.640 2.660 2.620 2.710 823,000 2,182,150 2.6515 2.040 2.025 2.040 2.010 2.079 1,072,964 2.0338 -2.21%
2020-02-17 0 2.720 2.700 2.720 2.680 2.740 428,000 1,159,060 2.7081 2.086 2.071 2.086 2.056 2.102 557,994 2.0772 -0.73%
2020-02-14 0 2.740 2.720 2.730 2.680 2.910 4,458,000 12,311,912 2.7618 2.102 2.086 2.094 2.056 2.232 5,811,998 2.1184 4.58%
2020-02-13 0 2.620 2.620 2.650 2.620 2.710 252,000 671,330 2.6640 2.010 2.010 2.033 2.010 2.079 328,538 2.0434 -0.76%
2020-02-12 0 2.640 2.640 2.660 2.600 2.700 819,000 2,172,410 2.6525 2.025 2.025 2.040 1.994 2.071 1,067,749 2.0346 0.00%
2020-02-11 0 2.640 2.600 2.640 2.600 2.670 687,447 1,798,717 2.6165 2.025 1.994 2.025 1.994 2.048 896,241 2.0070 0.00%
2020-02-10 0 2.640 2.630 2.650 2.610 2.660 446,000 1,177,040 2.6391 2.025 2.017 2.033 2.002 2.040 581,461 2.0243 -0.75%
2020-02-07 0 2.660 2.640 2.660 2.620 2.670 143,000 378,855 2.6493 2.040 2.025 2.040 2.010 2.048 186,432 2.0321 0.00%
2020-02-06 0 2.660 2.630 2.660 2.570 2.670 359,000 943,350 2.6277 2.040 2.017 2.040 1.971 2.048 468,037 2.0155 2.31%
2020-02-05 0 2.600 2.540 2.600 2.530 2.620 790,000 2,039,080 2.5811 1.994 1.948 1.994 1.941 2.010 1,029,941 1.9798 2.36%
2020-02-04 0 2.540 2.540 2.560 2.540 2.610 651,222 1,680,000 2.5798 1.948 1.948 1.964 1.948 2.002 849,013 1.9788 -1.93%
2020-02-03 0 2.590 2.560 2.590 2.520 2.610 695,582 1,800,445 2.5884 1.987 1.964 1.987 1.933 2.002 906,846 1.9854 0.00%
2020-01-31 0 2.590 2.580 2.620 2.580 2.660 174,000 458,215 2.6334 1.987 1.979 2.010 1.979 2.040 226,848 2.0199 -2.26%
2020-01-30 0 2.650 2.600 2.650 2.600 2.690 307,000 810,830 2.6411 2.033 1.994 2.033 1.994 2.063 400,243 2.0258 -0.38%
2020-01-29 0 2.660 2.640 2.670 2.530 2.680 811,000 2,114,715 2.6075 2.040 2.025 2.048 1.941 2.056 1,057,319 2.0001 -1.12%
2020-01-24 0 2.690 2.630 2.680 2.600 2.700 106,000 281,280 2.6536 2.063 2.017 2.056 1.994 2.071 138,195 2.0354 1.51%
2020-01-23 0 2.650 2.650 2.690 2.590 2.690 696,000 1,825,375 2.6227 2.033 2.033 2.063 1.987 2.063 907,391 2.0117 -2.21%
2020-01-22 0 2.710 2.670 2.710 2.650 2.740 388,000 1,039,655 2.6795 2.079 2.048 2.079 2.033 2.102 505,845 2.0553 0.74%
2020-01-21 0 2.690 2.690 2.720 2.670 2.730 433,000 1,166,450 2.6939 2.063 2.063 2.086 2.048 2.094 564,512 2.0663 -2.54%
2020-01-20 0 2.760 2.730 2.760 2.720 2.790 674,000 1,849,935 2.7447 2.117 2.094 2.117 2.086 2.140 878,709 2.1053 -1.08%
2020-01-17 0 2.790 2.790 2.800 2.760 2.820 443,000 1,231,310 2.7795 2.140 2.140 2.148 2.117 2.163 577,549 2.1320 -0.36%
2020-01-16 0 2.800 2.770 2.800 2.760 2.820 388,000 1,079,980 2.7835 2.148 2.125 2.148 2.117 2.163 505,845 2.1350 -0.71%
2020-01-15 0 2.820 2.810 2.820 2.800 2.830 255,000 718,335 2.8170 2.163 2.155 2.163 2.148 2.171 332,449 2.1607 -1.05%
2020-01-14 0 2.850 2.810 2.850 2.790 2.950 553,000 1,582,250 2.8612 2.186 2.155 2.186 2.140 2.263 720,959 2.1946 1.79%
2020-01-13 0 2.800 2.750 2.800 2.740 2.850 326,000 910,580 2.7932 2.148 2.109 2.148 2.102 2.186 425,014 2.1425 0.72%
2020-01-10 0 2.780 2.750 2.780 2.710 2.780 326,000 896,175 2.7490 2.132 2.109 2.132 2.079 2.132 425,014 2.1086 -0.36%
2020-01-09 0 2.790 2.720 2.790 2.740 2.810 362,000 1,005,930 2.7788 2.140 2.086 2.140 2.102 2.155 471,948 2.1314 -1.06%
2020-01-08 0 2.820 2.770 2.820 2.760 2.820 237,000 661,160 2.7897 2.163 2.125 2.163 2.117 2.163 308,982 2.1398 -1.05%
2020-01-07 0 2.850 2.800 2.860 2.800 2.850 292,750 827,777 2.8276 2.186 2.148 2.194 2.148 2.186 381,665 2.1689 1.06%
2020-01-06 0 2.820 2.810 2.820 2.760 2.850 352,000 980,590 2.7858 2.163 2.155 2.163 2.117 2.186 458,911 2.1368 -0.35%
2020-01-03 0 2.830 2.820 2.840 2.820 2.860 403,000 1,144,070 2.8389 2.171 2.163 2.178 2.163 2.194 525,400 2.1775 -1.05%
2020-01-02 0 2.860 2.830 2.860 2.820 2.900 338,000 967,375 2.8621 2.194 2.171 2.194 2.163 2.224 440,658 2.1953 0.00%
2019-12-31 0 2.860 2.850 2.860 2.770 2.860 55,000 154,970 2.8176 2.194 2.186 2.194 2.125 2.194 71,705 2.1612 0.35%
2019-12-30 0 2.850 2.830 2.850 2.800 2.870 435,000 1,232,780 2.8340 2.186 2.171 2.186 2.148 2.201 567,120 2.1738 2.15%
2019-12-27 0 2.790 2.750 2.790 2.730 2.790 399,170 1,106,937 2.7731 2.140 2.109 2.140 2.094 2.140 520,407 2.1271 1.09%
2019-12-24 0 2.760 2.730 2.760 2.760 2.760 2,000 5,520 2.7600 2.117 2.094 2.117 2.117 2.117 2,607 2.1170 0.36%
2019-12-23 0 2.750 2.710 2.750 2.730 2.770 182,000 500,560 2.7503 2.109 2.079 2.109 2.094 2.125 237,278 2.1096 0.73%
2019-12-20 0 2.730 2.730 2.760 2.720 2.770 219,000 600,110 2.7402 2.094 2.094 2.117 2.086 2.125 285,515 2.1018 -1.09%
2019-12-19 0 2.760 2.750 2.760 2.730 2.760 327,000 900,240 2.7530 2.117 2.109 2.117 2.094 2.117 426,317 2.1117 1.10%
2019-12-18 0 2.730 2.720 2.730 2.710 2.760 482,000 1,319,950 2.7385 2.094 2.086 2.094 2.079 2.117 628,395 2.1005 -0.36%
2019-12-17 0 2.740 2.730 2.740 2.680 2.760 553,000 1,501,620 2.7154 2.102 2.094 2.102 2.056 2.117 720,959 2.0828 0.74%
2019-12-16 0 2.720 2.720 2.730 2.650 2.730 484,000 1,312,440 2.7117 2.086 2.086 2.094 2.033 2.094 631,002 2.0799 1.49%
2019-12-13 0 2.680 2.680 2.700 2.660 2.780 740,000 1,993,900 2.6945 2.056 2.056 2.071 2.040 2.132 964,755 2.0667 0.00%
2019-12-12 0 2.680 2.680 2.700 2.680 2.770 538,000 1,459,400 2.7126 2.056 2.056 2.071 2.056 2.125 701,403 2.0807 -1.11%
2019-12-11 0 2.710 2.710 2.720 2.700 2.750 154,000 419,360 2.7231 2.079 2.079 2.086 2.071 2.109 200,773 2.0887 -0.37%
2019-12-10 0 2.720 2.720 2.760 2.720 2.780 109,000 298,280 2.7365 2.086 2.086 2.117 2.086 2.132 142,106 2.0990 -0.73%
2019-12-09 0 2.740 2.730 2.740 2.720 2.770 171,000 469,820 2.7475 2.102 2.094 2.102 2.086 2.125 222,937 2.1074 0.74%
2019-12-06 0 2.720 2.720 2.750 2.700 2.780 175,000 476,790 2.7245 2.086 2.086 2.109 2.071 2.132 228,152 2.0898 -1.45%
2019-12-05 0 2.760 2.740 2.760 2.690 2.780 322,000 879,170 2.7303 2.117 2.102 2.117 2.063 2.132 419,799 2.0943 1.47%
2019-12-04 0 2.720 2.720 2.730 2.720 2.750 124,000 339,010 2.7340 2.086 2.086 2.094 2.086 2.109 161,662 2.0970 -1.09%
2019-12-03 0 2.750 2.750 2.770 2.700 2.810 225,000 618,130 2.7472 2.109 2.109 2.125 2.071 2.155 293,338 2.1072 1.10%
2019-12-02 0 2.720 2.720 2.780 2.710 2.810 399,000 1,102,070 2.7621 2.086 2.086 2.132 2.079 2.155 520,186 2.1186 -1.09%
2019-11-29 0 2.750 2.710 2.750 2.710 2.820 274,000 752,820 2.7475 2.109 2.079 2.109 2.079 2.163 357,220 2.1074 -0.36%
2019-11-28 0 2.760 2.760 2.770 2.740 2.840 229,000 639,160 2.7911 2.117 2.117 2.125 2.102 2.178 298,553 2.1409 -0.72%
2019-11-27 0 2.780 2.730 2.780 2.730 2.850 318,000 879,980 2.7672 2.132 2.094 2.132 2.094 2.186 414,584 2.1226 2.58%
2019-11-26 0 2.710 2.710 2.800 2.710 2.790 266,000 727,200 2.7338 2.079 2.079 2.148 2.079 2.140 346,790 2.0969 -1.09%
2019-11-25 0 2.740 2.740 2.780 2.720 2.770 49,000 134,130 2.7373 2.102 2.102 2.132 2.086 2.125 63,882 2.0996 0.00%
2019-11-22 0 2.740 2.740 2.770 2.730 2.790 43,000 118,560 2.7572 2.102 2.102 2.125 2.094 2.140 56,060 2.1149 -1.79%
2019-11-21 0 2.790 2.740 2.800 2.740 2.790 86,000 236,850 2.7541 2.140 2.102 2.148 2.102 2.140 112,120 2.1125 -1.06%
2019-11-20 0 2.820 2.770 2.820 2.760 2.820 39,000 108,580 2.7841 2.163 2.125 2.163 2.117 2.163 50,845 2.1355 1.81%
2019-11-19 0 2.770 2.770 2.810 2.770 2.800 69,000 191,720 2.7786 2.125 2.125 2.155 2.125 2.148 89,957 2.1312 -1.42%
2019-11-18 0 2.810 2.750 2.810 2.760 2.810 112,000 312,730 2.7922 2.155 2.109 2.155 2.117 2.155 146,017 2.1417 0.72%
2019-11-15 0 2.790 2.770 2.820 2.770 2.810 27,000 75,280 2.7881 2.140 2.125 2.163 2.125 2.155 35,201 2.1386 -1.76%
2019-11-14 0 2.840 2.800 2.840 2.740 2.840 199,000 554,350 2.7857 2.178 2.148 2.178 2.102 2.178 259,441 2.1367 0.71%
2019-11-13 0 2.820 2.750 2.820 2.760 2.820 181,000 507,380 2.8032 2.163 2.109 2.163 2.117 2.163 235,974 2.1502 -2.08%
2019-11-12 0 2.880 2.830 2.880 2.790 2.890 127,000 360,740 2.8405 2.209 2.171 2.209 2.140 2.217 165,573 2.1787 0.35%
2019-11-11 0 2.870 2.810 2.880 2.810 2.890 104,000 296,990 2.8557 2.201 2.155 2.209 2.155 2.217 135,587 2.1904 -1.03%
2019-11-08 0 2.900 2.850 2.910 2.850 2.920 224,000 648,000 2.8929 2.224 2.186 2.232 2.186 2.240 292,034 2.2189 0.00%
2019-11-07 0 2.900 2.850 2.900 2.850 2.910 351,000 1,011,200 2.8809 2.224 2.186 2.224 2.186 2.232 457,607 2.2098 0.69%
2019-11-06 0 2.880 2.860 2.880 2.830 2.900 186,000 533,420 2.8678 2.209 2.194 2.209 2.171 2.224 242,493 2.1997 2.13%
2019-11-05 0 2.820 2.820 2.860 2.800 2.890 185,000 528,905 2.8589 2.163 2.163 2.194 2.148 2.217 241,189 2.1929 -2.08%
2019-11-04 0 2.880 2.850 2.880 2.830 2.880 589,000 1,687,021 2.8642 2.209 2.186 2.209 2.171 2.209 767,893 2.1969 1.77%
2019-11-01 0 2.830 2.830 2.840 2.810 2.860 90,000 255,920 2.8436 2.171 2.171 2.178 2.155 2.194 117,335 2.1811 -0.35%
2019-10-31 0 2.840 2.810 2.840 2.810 2.860 244,000 691,930 2.8358 2.178 2.155 2.178 2.155 2.194 318,108 2.1751 1.07%
2019-10-30 0 2.810 2.780 2.810 2.760 2.820 89,000 248,720 2.7946 2.155 2.132 2.155 2.117 2.163 116,031 2.1436 1.08%
2019-10-29 0 2.780 2.770 2.830 2.770 2.860 509,000 1,424,690 2.7990 2.132 2.125 2.171 2.125 2.194 663,595 2.1469 -3.14%
2019-10-28 0 2.870 2.830 2.880 2.790 2.870 279,000 787,240 2.8216 2.201 2.171 2.209 2.140 2.201 363,739 2.1643 1.41%
2019-10-25 0 2.830 2.800 2.820 2.780 2.850 231,000 653,140 2.8274 2.171 2.148 2.163 2.132 2.186 301,160 2.1687 0.71%
2019-10-24 0 2.810 2.780 2.810 2.720 2.820 341,000 948,890 2.7827 2.155 2.132 2.155 2.086 2.163 444,570 2.1344 3.31%
2019-10-23 0 2.720 2.670 2.720 2.640 2.720 422,000 1,136,650 2.6935 2.086 2.048 2.086 2.025 2.086 550,171 2.0660 1.87%
2019-10-22 0 2.670 2.670 2.700 2.670 2.770 366,000 999,380 2.7305 2.048 2.048 2.071 2.048 2.125 477,163 2.0944 -1.11%
2019-10-21 0 2.700 2.680 2.700 2.680 2.790 299,000 816,160 2.7296 2.071 2.056 2.071 2.056 2.140 389,813 2.0937 -1.46%
2019-10-18 0 2.740 2.730 2.740 2.740 2.840 1,109,000 3,059,710 2.7590 2.102 2.094 2.102 2.102 2.178 1,445,829 2.1162 -1.08%
2019-10-17 0 2.770 2.760 2.770 2.760 2.810 330,000 920,540 2.7895 2.125 2.117 2.125 2.117 2.155 430,229 2.1397 -1.42%
2019-10-16 0 2.810 2.790 2.830 2.750 2.840 486,000 1,359,625 2.7976 2.155 2.140 2.171 2.109 2.178 633,609 2.1458 0.36%
2019-10-15 0 2.800 2.800 2.820 2.770 2.830 413,000 1,151,850 2.7890 2.148 2.148 2.163 2.125 2.171 538,438 2.1392 -1.06%
2019-10-14 0 2.830 2.820 2.840 2.820 2.840 179,000 505,850 2.8260 2.171 2.163 2.178 2.163 2.178 233,366 2.1676 1.07%
2019-10-11 0 2.800 2.770 2.800 2.770 2.850 540,000 1,510,320 2.7969 2.148 2.125 2.148 2.125 2.186 704,011 2.1453 0.36%
2019-10-10 0 2.790 2.780 2.790 2.790 2.870 261,000 732,150 2.8052 2.140 2.132 2.140 2.140 2.201 340,272 2.1517 -0.36%
2019-10-09 0 2.800 2.800 2.810 2.800 2.850 274,000 772,930 2.8209 2.148 2.148 2.155 2.148 2.186 357,220 2.1637 -1.41%
2019-10-08 0 2.840 2.820 2.870 2.790 2.890 118,000 333,970 2.8303 2.178 2.163 2.201 2.140 2.217 153,839 2.1709 -2.41%
2019-10-04 0 2.910 2.880 2.920 2.840 2.920 303,000 875,180 2.8884 2.232 2.209 2.240 2.178 2.240 395,028 2.2155 1.04%
2019-10-03 0 2.880 2.850 2.880 2.850 2.890 59,000 169,750 2.8771 2.209 2.186 2.209 2.186 2.217 76,920 2.2068 0.00%
2019-10-02 0 2.880 2.850 2.890 2.820 2.890 113,000 324,220 2.8692 2.209 2.186 2.217 2.163 2.217 147,321 2.2008 0.00%
2019-09-30 0 2.880 2.860 2.870 2.860 2.890 86,000 247,175 2.8741 2.209 2.194 2.201 2.194 2.217 112,120 2.2046 1.77%
2019-09-27 0 2.830 2.830 2.870 2.800 2.880 302,000 858,300 2.8421 2.171 2.171 2.201 2.148 2.209 393,724 2.1800 -1.39%
2019-09-26 0 2.870 2.820 2.870 2.810 2.880 631,000 1,788,010 2.8336 2.201 2.163 2.201 2.155 2.209 822,649 2.1735 0.00%
2019-09-25 0 2.870 2.840 2.870 2.840 2.880 483,000 1,382,855 2.8631 2.201 2.178 2.201 2.178 2.209 629,698 2.1961 0.35%
2019-09-24 0 2.860 2.860 2.890 2.850 2.890 181,000 520,030 2.8731 2.194 2.194 2.217 2.186 2.217 235,974 2.2038 0.35%
2019-09-23 0 2.850 2.830 2.850 2.790 2.890 917,000 2,604,975 2.8408 2.186 2.171 2.186 2.140 2.217 1,195,514 2.1790 1.79%
2019-09-20 0 2.800 2.790 2.800 2.800 2.870 704,000 1,981,140 2.8141 2.148 2.140 2.148 2.148 2.201 917,821 2.1585 -1.06%
2019-09-19 0 2.830 2.830 2.850 2.830 2.890 253,000 721,110 2.8502 2.171 2.171 2.186 2.171 2.217 329,842 2.1862 -1.39%
2019-09-18 0 2.870 2.840 2.870 2.840 2.880 290,000 829,660 2.8609 2.201 2.178 2.201 2.178 2.209 378,080 2.1944 1.06%
2019-09-17 0 2.840 2.820 2.840 2.800 2.940 1,756,000 4,995,820 2.8450 2.178 2.163 2.178 2.148 2.255 2,289,338 2.1822 -2.07%
2019-09-16 0 2.900 2.890 2.900 2.870 3.000 298,000 870,500 2.9211 2.224 2.217 2.224 2.201 2.301 388,509 2.2406 -2.03%
2019-09-13 0 2.960 2.960 3.000 2.880 3.030 591,000 1,749,210 2.9597 2.270 2.270 2.301 2.209 2.324 770,500 2.2702 1.37%
2019-09-12 0 2.920 2.910 2.940 2.860 2.940 261,000 760,310 2.9131 2.240 2.232 2.255 2.194 2.255 340,272 2.2344 -0.34%
2019-09-11 0 2.930 2.920 2.930 2.890 2.950 219,000 639,350 2.9194 2.247 2.240 2.247 2.217 2.263 285,515 2.2393 1.38%
2019-09-10 0 2.890 2.890 2.920 2.890 2.970 142,000 414,370 2.9181 2.217 2.217 2.240 2.217 2.278 185,129 2.2383 -2.69%
2019-09-09 0 2.970 2.930 2.970 2.810 2.970 264,000 763,910 2.8936 2.278 2.247 2.278 2.155 2.278 344,183 2.2195 1.37%
2019-09-06 0 2.930 2.890 2.930 2.870 2.960 197,000 570,662 2.8968 2.247 2.217 2.247 2.201 2.270 256,833 2.2219 0.69%
2019-09-05 0 2.910 2.850 2.910 2.850 2.930 656,000 1,893,075 2.8858 2.232 2.186 2.232 2.186 2.247 855,242 2.2135 1.75%
2019-09-04 0 2.860 2.800 2.860 2.790 2.920 304,000 861,440 2.8337 2.194 2.148 2.194 2.140 2.240 396,332 2.1735 1.42%
2019-09-03 0 2.820 2.820 2.850 2.820 2.940 77,000 219,720 2.8535 2.163 2.163 2.186 2.163 2.255 100,387 2.1887 -0.70%
2019-09-02 0 2.840 2.840 2.870 2.820 2.940 168,000 488,380 2.9070 2.178 2.178 2.201 2.163 2.255 219,025 2.2298 -1.39%
2019-08-30 0 2.880 2.880 2.910 2.880 2.930 88,000 256,260 2.9120 2.209 2.209 2.232 2.209 2.247 114,728 2.2336 -1.37%
2019-08-29 0 2.920 2.910 2.920 2.870 2.970 128,000 372,470 2.9099 2.240 2.232 2.240 2.201 2.278 166,877 2.2320 0.00%
2019-08-28 0 2.920 2.920 2.930 2.830 3.260 744,693 2,265,167 3.0417 2.240 2.240 2.247 2.171 2.501 970,874 2.3331 4.66%
2019-08-27 0 2.790 2.790 2.840 2.720 2.970 2,642,900 7,456,813 2.8215 2.140 2.140 2.178 2.086 2.278 3,445,610 2.1641 -6.38%
2019-08-26 0 2.980 2.950 2.980 2.870 2.980 562,000 1,639,440 2.9172 2.286 2.263 2.286 2.201 2.286 732,692 2.2376 -0.67%
2019-08-23 0 3.000 3.000 3.030 2.990 3.070 381,000 1,157,500 3.0381 2.301 2.301 2.324 2.293 2.355 496,719 2.3303 -0.33%
2019-08-22 0 3.010 2.980 3.010 2.960 3.020 324,000 970,610 2.9957 2.309 2.286 2.309 2.270 2.316 422,406 2.2978 1.69%
2019-08-21 0 2.960 2.950 2.990 2.960 3.020 233,000 696,095 2.9875 2.270 2.263 2.293 2.270 2.316 303,767 2.2915 -0.67%
2019-08-20 0 2.980 2.960 2.990 2.900 3.000 536,000 1,585,640 2.9583 2.286 2.270 2.293 2.224 2.301 698,796 2.2691 3.11%
2019-08-19 0 2.890 2.890 2.920 2.890 2.950 248,000 721,910 2.9109 2.217 2.217 2.240 2.217 2.263 323,323 2.2328 -0.69%
2019-08-16 0 2.910 2.900 2.910 2.870 3.000 219,000 633,920 2.8946 2.232 2.224 2.232 2.201 2.301 285,515 2.2203 0.34%
2019-08-15 0 2.900 2.860 2.900 2.830 2.900 250,000 717,440 2.8698 2.224 2.194 2.224 2.171 2.224 325,931 2.2012 0.00%
2019-08-14 0 2.900 2.880 2.900 2.860 2.960 270,000 782,460 2.8980 2.224 2.209 2.224 2.194 2.270 352,005 2.2229 0.35%
2019-08-13 0 2.890 2.890 2.920 2.850 2.970 158,000 458,440 2.9015 2.217 2.217 2.240 2.186 2.278 205,988 2.2256 -1.03%
2019-08-12 0 2.920 2.920 2.980 2.890 3.010 328,000 958,890 2.9234 2.240 2.240 2.286 2.217 2.309 427,621 2.2424 0.69%
2019-08-09 0 2.900 2.900 2.940 2.900 2.990 510,000 1,504,780 2.9505 2.224 2.224 2.255 2.224 2.293 664,899 2.2632 -1.69%
2019-08-08 0 2.950 2.920 2.950 2.860 2.950 322,000 936,100 2.9071 2.263 2.240 2.263 2.194 2.263 419,799 2.2299 4.61%
2019-08-07 0 2.820 2.820 2.830 2.780 2.890 1,023,000 2,890,340 2.8254 2.163 2.163 2.171 2.132 2.217 1,333,709 2.1671 4.06%
2019-08-06 0 2.710 2.710 2.750 2.620 2.770 1,297,000 3,509,830 2.7061 2.079 2.079 2.109 2.010 2.125 1,690,929 2.0757 -2.52%
2019-08-05 0 2.780 2.780 2.790 2.780 2.920 1,595,000 4,483,150 2.8108 2.132 2.132 2.140 2.132 2.240 2,079,438 2.1559 -1.77%
2019-08-02 0 2.830 2.830 2.850 2.810 2.960 2,030,000 5,805,390 2.8598 2.171 2.171 2.186 2.155 2.270 2,646,558 2.1936 -2.41%
2019-08-01 0 2.900 2.900 2.920 2.880 2.950 790,000 2,298,360 2.9093 2.224 2.224 2.240 2.209 2.263 1,029,941 2.2315 -1.69%
2019-07-31 0 2.950 2.940 2.960 2.880 2.960 369,000 1,082,260 2.9330 2.263 2.255 2.270 2.209 2.270 481,074 2.2497 0.34%
2019-07-30 0 2.940 2.940 2.960 2.920 2.970 340,700 1,006,264 2.9535 2.255 2.255 2.270 2.240 2.278 444,178 2.2654 -1.01%
2019-07-29 0 2.970 2.970 2.980 2.880 3.000 346,000 1,018,060 2.9424 2.278 2.278 2.286 2.209 2.301 451,088 2.2569 -3.26%
2019-07-26 0 3.070 3.020 3.070 3.010 3.080 174,000 528,660 3.0383 2.355 2.316 2.355 2.309 2.362 226,848 2.3305 -0.32%
2019-07-25 0 3.080 3.050 3.080 3.050 3.120 160,000 493,280 3.0830 2.362 2.339 2.362 2.339 2.393 208,596 2.3648 1.32%
2019-07-24 0 3.040 3.040 3.050 2.970 3.080 381,000 1,153,610 3.0278 2.332 2.332 2.339 2.278 2.362 496,719 2.3225 -0.98%
2019-07-23 0 3.070 3.070 3.080 3.030 3.100 303,000 926,230 3.0569 2.355 2.355 2.362 2.324 2.378 395,028 2.3447 -1.60%
2019-07-22 0 3.120 3.090 3.120 3.070 3.150 201,000 623,120 3.1001 2.393 2.370 2.393 2.355 2.416 262,048 2.3779 -0.64%
2019-07-19 0 3.140 3.140 3.170 3.120 3.230 467,000 1,476,930 3.1626 2.408 2.408 2.431 2.393 2.478 608,839 2.4258 -1.87%
2019-07-18 0 3.200 3.160 3.200 3.150 3.230 113,000 361,750 3.2013 2.455 2.424 2.455 2.416 2.478 147,321 2.4555 -0.62%
2019-07-17 0 3.220 3.220 3.240 3.160 3.270 360,000 1,164,810 3.2356 2.470 2.470 2.485 2.424 2.508 469,340 2.4818 0.00%
2019-07-16 0 3.220 3.190 3.230 3.090 3.220 11,161,000 35,224,030 3.1560 2.470 2.447 2.478 2.370 2.470 14,550,854 2.4208 1.90%
2019-07-15 0 3.160 3.130 3.160 3.050 3.230 187,000 591,170 3.1613 2.424 2.401 2.424 2.339 2.478 243,796 2.4249 -2.47%
2019-07-12 0 3.240 3.220 3.240 3.200 3.400 2,196,000 7,188,410 3.2734 2.485 2.470 2.485 2.455 2.608 2,862,976 2.5108 2.21%
2019-07-11 0 3.170 3.110 3.170 3.120 3.200 535,000 1,699,440 3.1765 2.431 2.385 2.431 2.393 2.455 697,492 2.4365 -0.31%
2019-07-10 0 3.180 3.180 3.190 3.110 3.230 788,000 2,511,000 3.1865 2.439 2.439 2.447 2.385 2.478 1,027,334 2.4442 2.58%
2019-07-09 0 3.100 3.100 3.140 3.070 3.160 353,000 1,098,060 3.1107 2.378 2.378 2.408 2.355 2.424 460,214 2.3860 0.32%
2019-07-08 0 3.090 3.080 3.090 2.990 3.090 2,786,000 8,563,630 3.0738 2.370 2.362 2.370 2.293 2.370 3,632,173 2.3577 1.31%
2019-07-05 0 3.050 3.040 3.050 3.020 3.070 1,266,000 3,856,910 3.0465 2.339 2.332 2.339 2.316 2.355 1,650,514 2.3368 0.66%
2019-07-04 0 3.030 3.010 3.030 2.930 3.060 2,757,000 8,268,000 2.9989 2.324 2.309 2.324 2.247 2.347 3,594,365 2.3003 2.02%
2019-07-03 0 2.970 2.970 2.990 2.970 3.010 457,000 1,364,050 2.9848 2.278 2.278 2.293 2.278 2.309 595,801 2.2894 0.00%
2019-07-02 0 2.970 2.970 3.000 2.950 3.020 2,298,000 6,877,490 2.9928 2.278 2.278 2.301 2.263 2.316 2,995,956 2.2956 1.71%
2019-06-28 0 2.920 2.900 2.920 2.900 2.930 1,208,000 3,519,010 2.9131 2.240 2.224 2.240 2.224 2.247 1,574,898 2.2344 0.34%
2019-06-27 0 2.910 2.910 2.920 2.880 2.950 368,000 1,069,130 2.9052 2.232 2.232 2.240 2.209 2.263 479,770 2.2284 0.00%
2019-06-26 0 2.910 2.900 2.910 2.860 2.920 506,000 1,459,360 2.8841 2.232 2.224 2.232 2.194 2.240 659,684 2.2122 1.04%
2019-06-25 0 2.880 2.870 2.900 2.850 2.910 400,000 1,152,130 2.8803 2.209 2.201 2.224 2.186 2.232 521,489 2.2093 0.70%
2019-06-24 0 2.860 2.860 2.890 2.840 2.920 729,000 2,092,000 2.8697 2.194 2.194 2.217 2.178 2.240 950,414 2.2011 1.06%
2019-06-21 0 2.830 2.830 2.890 2.830 2.990 2,555,000 7,328,370 2.8682 2.171 2.171 2.217 2.171 2.293 3,331,013 2.2000 -5.35%
2019-06-20 0 2.990 2.960 2.990 2.960 3.000 328,000 976,330 2.9766 2.293 2.270 2.293 2.270 2.301 427,621 2.2832 1.36%
2019-06-19 0 2.950 2.930 2.950 2.950 2.980 1,701,000 5,019,548 2.9509 2.263 2.247 2.263 2.263 2.286 2,217,633 2.2635 1.37%
2019-06-18 0 2.910 2.910 2.960 2.880 2.960 147,000 433,110 2.9463 2.232 2.232 2.270 2.209 2.270 191,647 2.2599 0.34%
2019-06-17 0 2.900 2.900 2.910 2.880 2.950 730,000 2,126,065 2.9124 2.224 2.224 2.232 2.209 2.263 951,718 2.2339 -1.02%
2019-06-14 0 2.930 2.920 2.930 2.920 2.980 911,800 2,673,264 2.9319 2.247 2.240 2.247 2.240 2.286 1,188,735 2.2488 1.60%
2019-06-13 0 2.950 2.940 2.950 2.910 2.960 384,000 1,129,700 2.9419 2.212 2.205 2.212 2.182 2.220 512,087 2.2061 0.00%
2019-06-12 0 2.950 2.930 2.950 2.920 2.970 662,000 1,947,620 2.9420 2.212 2.197 2.212 2.190 2.227 882,816 2.2061 0.00%
2019-06-11 0 2.950 2.940 2.950 2.930 2.970 1,678,000 4,949,260 2.9495 2.212 2.205 2.212 2.197 2.227 2,237,712 2.2118 0.68%
2019-06-10 0 2.930 2.930 2.950 2.930 2.960 1,329,000 3,917,900 2.9480 2.197 2.197 2.212 2.197 2.220 1,772,300 2.2106 0.34%
2019-06-06 0 2.920 2.910 2.930 2.900 2.950 1,346,000 3,935,215 2.9236 2.190 2.182 2.197 2.175 2.212 1,794,970 2.1924 -0.34%
2019-06-05 0 2.930 2.920 2.930 2.900 3.020 551,000 1,623,760 2.9469 2.197 2.190 2.197 2.175 2.265 734,791 2.2098 0.34%
2019-06-04 0 2.920 2.910 2.920 2.890 2.920 576,964 1,676,045 2.9049 2.190 2.182 2.190 2.167 2.190 769,415 2.1783 1.04%
2019-06-03 0 2.890 2.890 2.910 2.890 2.970 366,227 1,065,116 2.9083 2.167 2.167 2.182 2.167 2.227 488,385 2.1809 -3.02%
2019-05-31 0 2.980 2.970 2.980 2.960 3.010 1,015,000 3,020,500 2.9759 2.235 2.227 2.235 2.220 2.257 1,353,562 2.2315 -0.33%
2019-05-30 0 2.990 2.970 2.990 2.970 3.020 926,000 2,771,880 2.9934 2.242 2.227 2.242 2.227 2.265 1,234,875 2.2447 -0.33%
2019-05-29 0 3.000 2.990 3.000 2.980 3.030 1,086,000 3,255,950 2.9981 2.250 2.242 2.250 2.235 2.272 1,448,245 2.2482 -0.66%
2019-05-28 0 3.020 3.010 3.020 3.000 3.070 2,706,000 8,192,580 3.0276 2.265 2.257 2.265 2.250 2.302 3,608,610 2.2703 -0.66%
2019-05-27 0 3.040 3.030 3.040 3.030 3.070 342,000 1,040,480 3.0423 2.280 2.272 2.280 2.272 2.302 456,077 2.2814 -0.98%
2019-05-24 0 3.070 3.050 3.070 3.060 3.100 403,000 1,241,270 3.0801 2.302 2.287 2.302 2.295 2.325 537,424 2.3097 -0.32%
2019-05-23 0 3.080 3.060 3.080 3.060 3.170 491,571 1,520,047 3.0922 2.310 2.295 2.310 2.295 2.377 655,539 2.3188 -1.91%
2019-05-22 0 3.140 3.130 3.140 3.130 3.300 902,300 2,842,057 3.1498 2.355 2.347 2.355 2.347 2.475 1,203,270 2.3619 -0.32%
2019-05-21 0 3.150 3.140 3.150 3.120 3.190 1,940,000 6,106,820 3.1478 2.362 2.355 2.362 2.340 2.392 2,587,104 2.3605 0.96%
2019-05-20 0 3.120 3.120 3.130 3.110 3.230 848,000 2,682,235 3.1630 2.340 2.340 2.347 2.332 2.422 1,130,858 2.3719 -3.70%
2019-05-17 0 3.240 3.230 3.250 3.200 3.330 939,000 3,060,670 3.2595 2.430 2.422 2.437 2.400 2.497 1,252,212 2.4442 -2.70%
2019-05-16 0 3.330 3.310 3.330 3.260 3.360 1,022,000 3,402,650 3.3294 2.497 2.482 2.497 2.445 2.520 1,362,897 2.4966 0.00%
2019-05-15 0 3.330 3.320 3.330 3.310 3.430 674,000 2,250,663 3.3393 2.497 2.490 2.497 2.482 2.572 898,819 2.5040 1.22%
2019-05-14 0 3.290 3.280 3.290 3.270 3.360 934,000 3,106,090 3.3256 2.467 2.460 2.467 2.452 2.520 1,245,544 2.4938 -3.80%
2019-05-10 0 3.420 3.390 3.420 3.370 3.450 468,000 1,593,120 3.4041 2.565 2.542 2.565 2.527 2.587 624,105 2.5526 1.79%
2019-05-09 0 3.360 3.350 3.360 3.330 3.490 1,063,000 3,610,720 3.3967 2.520 2.512 2.520 2.497 2.617 1,417,573 2.5471 -2.61%
2019-05-08 0 3.450 3.450 3.470 3.400 3.550 1,164,000 4,049,160 3.4787 2.587 2.587 2.602 2.550 2.662 1,552,262 2.6086 0.29%
2019-05-07 0 3.440 3.400 3.440 3.400 3.500 297,000 1,027,320 3.4590 2.580 2.550 2.580 2.550 2.625 396,067 2.5938 0.00%
2019-05-06 0 3.440 3.400 3.450 3.400 3.560 3,409,000 11,867,135 3.4811 2.580 2.550 2.587 2.550 2.670 4,546,102 2.6104 -4.18%
2019-05-03 0 3.590 3.570 3.590 3.550 3.610 366,000 1,315,200 3.5934 2.692 2.677 2.692 2.662 2.707 488,082 2.6946 -0.28%
2019-05-02 0 3.600 3.570 3.600 3.590 3.630 612,100 2,204,125 3.6009 2.700 2.677 2.700 2.692 2.722 816,271 2.7002 -0.28%
2019-04-30 0 3.610 3.560 3.610 3.510 3.700 1,366,000 4,960,410 3.6313 2.707 2.670 2.707 2.632 2.775 1,821,641 2.7230 1.98%
2019-04-29 0 3.540 3.510 3.540 3.420 3.590 613,655 2,157,176 3.5153 2.655 2.632 2.655 2.565 2.692 818,345 2.6360 0.00%
2019-04-26 0 3.540 3.540 3.550 3.500 3.600 405,000 1,437,610 3.5497 2.655 2.655 2.662 2.625 2.700 540,091 2.6618 -0.56%
2019-04-25 0 3.560 3.500 3.560 3.520 3.650 1,265,000 4,557,030 3.6024 2.670 2.625 2.670 2.640 2.737 1,686,952 2.7013 -1.66%
2019-04-24 0 3.620 3.610 3.620 3.600 3.680 655,000 2,382,910 3.6380 2.715 2.707 2.715 2.700 2.760 873,481 2.7281 -1.36%
2019-04-23 0 3.670 3.650 3.680 3.630 3.720 1,339,914 4,925,886 3.6763 2.752 2.737 2.760 2.722 2.790 1,786,854 2.7567 1.38%
2019-04-18 0 3.620 3.620 3.660 3.550 3.700 1,439,000 5,230,840 3.6351 2.715 2.715 2.745 2.662 2.775 1,918,991 2.7258 0.56%
2019-04-17 0 3.600 3.600 3.620 3.560 3.670 2,311,000 8,323,060 3.6015 2.700 2.700 2.715 2.670 2.752 3,081,854 2.7007 -1.64%
2019-04-16 0 3.660 3.610 3.660 3.610 3.700 587,000 2,141,520 3.6482 2.745 2.707 2.745 2.707 2.775 782,799 2.7357 -0.27%
2019-04-15 0 3.670 3.660 3.670 3.580 3.760 698,000 2,559,500 3.6669 2.752 2.745 2.752 2.685 2.820 930,824 2.7497 -0.27%
2019-04-12 0 3.680 3.630 3.680 3.450 3.840 2,380,000 8,601,610 3.6141 2.760 2.722 2.760 2.587 2.880 3,173,870 2.7101 -1.87%
2019-04-11 0 3.750 3.710 3.750 3.670 3.880 2,090,000 7,865,818 3.7635 2.812 2.782 2.812 2.752 2.910 2,787,138 2.8222 2.18%
2019-04-10 0 3.670 3.670 3.700 3.600 3.750 3,860,000 14,234,590 3.6877 2.752 2.752 2.775 2.700 2.812 5,147,537 2.7653 -1.61%
2019-04-09 0 3.730 3.700 3.730 3.350 3.750 6,889,000 24,815,414 3.6022 2.797 2.775 2.797 2.512 2.812 9,186,886 2.7012 12.35%
2019-04-08 0 3.320 3.320 3.330 3.130 3.380 8,020,100 26,557,893 3.3114 2.490 2.490 2.497 2.347 2.535 10,695,274 2.4831 7.44%
2019-04-04 0 3.090 3.080 3.090 3.000 3.140 2,498,000 7,628,170 3.0537 2.317 2.310 2.317 2.250 2.355 3,331,230 2.2899 3.00%
2019-04-03 0 3.000 3.000 3.010 2.960 3.060 1,582,000 4,769,480 3.0148 2.250 2.250 2.257 2.220 2.295 2,109,690 2.2607 0.33%
2019-04-02 0 2.990 2.990 3.000 2.960 3.010 1,641,000 4,902,330 2.9874 2.242 2.242 2.250 2.220 2.257 2,188,370 2.2402 -0.33%
2019-04-01 0 3.000 2.990 3.000 2.980 3.050 2,085,000 6,266,710 3.0056 2.250 2.242 2.250 2.235 2.287 2,780,470 2.2538 1.01%
2019-03-29 0 2.970 2.970 2.980 2.970 3.030 682,000 2,035,830 2.9851 2.227 2.227 2.235 2.227 2.272 909,487 2.2384 -1.66%
2019-03-28 0 3.020 3.000 3.020 3.000 3.090 222,000 673,840 3.0353 2.265 2.250 2.265 2.250 2.317 296,050 2.2761 -1.63%
2019-03-27 0 3.070 3.020 3.070 3.020 3.110 495,000 1,505,880 3.0422 2.302 2.265 2.302 2.265 2.332 660,112 2.2813 -1.29%
2019-03-26 0 3.110 3.080 3.110 3.040 3.120 349,000 1,071,510 3.0702 2.332 2.310 2.332 2.280 2.340 465,412 2.3023 0.65%
2019-03-25 0 3.090 3.090 3.100 3.050 3.150 815,000 2,518,420 3.0901 2.317 2.317 2.325 2.287 2.362 1,086,850 2.3172 0.00%
2019-03-22 0 3.090 3.010 3.090 3.000 3.100 898,000 2,738,770 3.0499 2.317 2.257 2.317 2.250 2.325 1,197,536 2.2870 3.69%
2019-03-21 0 2.980 2.980 3.000 2.960 3.030 621,000 1,852,270 2.9827 2.235 2.235 2.250 2.220 2.272 828,140 2.2367 -0.67%
2019-03-20 0 3.000 2.980 3.000 2.940 3.110 2,479,000 7,363,820 2.9705 2.250 2.235 2.250 2.205 2.332 3,305,892 2.2275 0.67%
2019-03-19 0 2.980 2.980 3.010 2.980 3.030 484,000 1,453,510 3.0031 2.235 2.235 2.257 2.235 2.272 645,442 2.2520 -0.33%
2019-03-18 0 2.990 2.980 2.990 2.960 3.030 2,442,000 7,280,690 2.9814 2.242 2.235 2.242 2.220 2.272 3,256,550 2.2357 0.34%
2019-03-15 0 2.980 2.980 3.000 2.960 3.050 695,000 2,077,550 2.9893 2.235 2.235 2.250 2.220 2.287 926,823 2.2416 -0.67%
2019-03-14 0 3.000 2.980 3.000 2.960 3.050 912,112 2,731,038 2.9942 2.250 2.235 2.250 2.220 2.287 1,216,355 2.2453 -0.33%
2019-03-13 0 3.010 3.010 3.040 3.010 3.210 944,435 2,884,643 3.0544 2.257 2.257 2.280 2.257 2.407 1,259,460 2.2904 -1.63%
2019-03-12 0 3.060 3.040 3.060 3.020 3.160 2,507,000 7,671,760 3.0601 2.295 2.280 2.295 2.265 2.370 3,343,232 2.2947 -0.65%
2019-03-11 0 3.080 3.040 3.080 3.000 3.100 1,902,000 5,808,260 3.0538 2.310 2.280 2.310 2.250 2.325 2,536,429 2.2899 -0.65%
2019-03-08 0 3.100 3.090 3.100 3.090 3.200 1,564,000 4,918,860 3.1451 2.325 2.317 2.325 2.317 2.400 2,085,686 2.3584 -3.13%
2019-03-07 0 3.200 3.200 3.230 3.150 3.260 1,257,000 4,040,970 3.2148 2.400 2.400 2.422 2.362 2.445 1,676,283 2.4107 -3.32%
2019-03-06 0 3.310 3.260 3.310 3.260 3.450 1,052,000 3,528,970 3.3545 2.482 2.445 2.482 2.445 2.587 1,402,904 2.5155 1.53%
2019-03-05 0 3.260 3.250 3.260 3.120 3.270 1,751,000 5,592,080 3.1936 2.445 2.437 2.445 2.340 2.452 2,335,061 2.3948 2.19%
2019-03-04 0 3.190 3.190 3.200 3.110 3.240 810,000 2,589,630 3.1971 2.392 2.392 2.400 2.332 2.430 1,080,183 2.3974 1.59%
2019-03-01 0 3.140 3.140 3.160 3.040 3.160 653,000 2,049,830 3.1391 2.355 2.355 2.370 2.280 2.370 870,814 2.3539 0.32%
2019-02-28 0 3.130 3.130 3.140 3.060 3.150 1,279,000 3,997,810 3.1257 2.347 2.347 2.355 2.295 2.362 1,705,622 2.3439 0.97%
2019-02-27 0 3.100 3.090 3.100 3.060 3.180 1,197,000 3,694,050 3.0861 2.325 2.317 2.325 2.295 2.385 1,596,270 2.3142 -1.90%
2019-02-26 0 3.160 3.150 3.160 3.080 3.190 1,043,000 3,289,060 3.1535 2.370 2.362 2.370 2.310 2.392 1,390,902 2.3647 0.96%
2019-02-25 0 3.130 3.100 3.130 3.050 3.190 847,000 2,631,230 3.1065 2.347 2.325 2.347 2.287 2.392 1,129,524 2.3295 2.62%
2019-02-22 0 3.050 3.050 3.060 3.030 3.120 478,000 1,464,600 3.0640 2.287 2.287 2.295 2.272 2.340 637,441 2.2976 0.33%
2019-02-21 0 3.040 3.040 3.060 3.030 3.120 398,000 1,218,810 3.0623 2.280 2.280 2.295 2.272 2.340 530,756 2.2964 -0.65%
2019-02-20 0 3.060 3.060 3.070 3.040 3.140 433,000 1,335,590 3.0845 2.295 2.295 2.302 2.280 2.355 577,431 2.3130 -0.65%
2019-02-19 0 3.080 3.080 3.100 3.070 3.170 306,000 951,320 3.1089 2.310 2.310 2.325 2.302 2.377 408,069 2.3313 -0.65%
2019-02-18 0 3.100 3.070 3.100 3.040 3.100 401,000 1,226,960 3.0598 2.325 2.302 2.325 2.280 2.325 534,757 2.2944 2.31%
2019-02-15 0 3.030 3.020 3.030 3.010 3.120 1,093,000 3,333,520 3.0499 2.272 2.265 2.272 2.257 2.340 1,457,580 2.2870 -3.81%
2019-02-14 0 3.150 3.140 3.150 3.090 3.190 467,000 1,466,520 3.1403 2.362 2.355 2.362 2.317 2.392 622,772 2.3548 1.29%
2019-02-13 0 3.110 3.100 3.110 3.050 3.160 1,094,000 3,399,720 3.1076 2.332 2.325 2.332 2.287 2.370 1,458,913 2.3303 0.97%
2019-02-12 0 3.080 3.080 3.100 3.080 3.160 572,000 1,782,950 3.1170 2.310 2.310 2.325 2.310 2.370 762,796 2.3374 -2.53%
2019-02-11 0 3.160 3.140 3.160 3.110 3.170 221,000 696,570 3.1519 2.370 2.355 2.370 2.332 2.377 294,716 2.3635 0.64%
2019-02-08 0 3.140 3.120 3.140 3.100 3.150 392,000 1,227,150 3.1305 2.355 2.340 2.355 2.325 2.362 522,755 2.3475 0.32%
2019-02-04 0 3.130 3.110 3.150 3.050 3.150 309,000 959,300 3.1045 2.347 2.332 2.362 2.287 2.362 412,070 2.3280 2.29%
2019-02-01 0 3.060 3.050 3.060 3.000 3.060 581,000 1,771,031 3.0482 2.295 2.287 2.295 2.250 2.295 774,798 2.2858 1.32%
2019-01-31 0 3.020 3.020 3.030 3.020 3.080 715,000 2,175,750 3.0430 2.265 2.265 2.272 2.265 2.310 953,494 2.2819 -1.31%
2019-01-30 0 3.060 3.010 3.060 2.930 3.060 929,000 2,801,900 3.0160 2.295 2.257 2.295 2.197 2.295 1,238,876 2.2616 4.44%
2019-01-29 0 2.930 2.920 2.930 2.870 2.960 805,000 2,351,400 2.9210 2.197 2.190 2.197 2.152 2.220 1,073,515 2.1904 1.74%
2019-01-28 0 2.880 2.880 2.890 2.760 2.890 1,523,000 4,311,029 2.8306 2.160 2.160 2.167 2.070 2.167 2,031,010 2.1226 4.73%
2019-01-25 0 2.750 2.750 2.780 2.730 2.920 5,307,000 14,872,100 2.8024 2.062 2.062 2.085 2.047 2.190 7,077,196 2.1014 -2.48%
2019-01-24 0 2.820 2.790 2.820 2.780 2.920 2,679,000 7,528,140 2.8101 2.115 2.092 2.115 2.085 2.190 3,572,604 2.1072 0.00%
2019-01-23 0 2.820 2.790 2.820 2.780 2.890 1,607,000 4,528,420 2.8179 2.115 2.092 2.115 2.085 2.167 2,143,029 2.1131 -2.42%
2019-01-22 0 2.890 2.870 2.890 2.840 3.060 2,754,000 8,000,760 2.9051 2.167 2.152 2.167 2.130 2.295 3,672,621 2.1785 -3.99%
2019-01-21 0 3.010 2.970 3.010 2.950 3.170 1,384,000 4,135,300 2.9879 2.257 2.227 2.257 2.212 2.377 1,845,645 2.2406 0.33%
2019-01-18 0 3.000 3.000 3.060 2.960 3.110 1,762,000 5,319,420 3.0190 2.250 2.250 2.295 2.220 2.332 2,349,730 2.2638 -0.66%
2019-01-17 0 3.020 3.020 3.040 2.730 3.500 10,455,000 30,907,435 2.9562 2.265 2.265 2.280 2.047 2.625 13,942,356 2.2168 -9.85%
2019-01-16 0 3.350 3.300 3.350 3.320 3.400 218,000 729,690 3.3472 2.512 2.475 2.512 2.490 2.550 290,716 2.5100 -1.47%
2019-01-15 0 3.400 3.350 3.420 3.350 3.480 245,000 834,400 3.4057 2.550 2.512 2.565 2.512 2.610 326,722 2.5539 -1.16%
2019-01-14 0 3.440 3.390 3.440 3.390 3.470 328,000 1,126,800 3.4354 2.580 2.542 2.580 2.542 2.602 437,407 2.5761 -0.29%
2019-01-11 0 3.450 3.430 3.450 3.410 3.500 597,000 2,061,910 3.4538 2.587 2.572 2.587 2.557 2.625 796,135 2.5899 0.00%
2019-01-10 0 3.450 3.420 3.450 3.420 3.500 773,500 2,662,755 3.4425 2.587 2.565 2.587 2.565 2.625 1,031,508 2.5814 0.00%
2019-01-09 0 3.450 3.440 3.450 3.390 3.500 1,346,000 4,640,430 3.4476 2.587 2.580 2.587 2.542 2.625 1,794,970 2.5852 0.88%
2019-01-08 0 3.420 3.410 3.420 3.300 3.430 931,000 3,114,560 3.3454 2.565 2.557 2.565 2.475 2.572 1,241,543 2.5086 3.95%
2019-01-07 0 3.290 3.170 3.290 2.900 3.290 1,197,500 3,805,085 3.1775 2.467 2.377 2.467 2.175 2.467 1,596,937 2.3827 4.11%
2019-01-04 0 3.160 3.100 3.160 3.000 3.180 1,815,000 5,661,580 3.1193 2.370 2.325 2.370 2.250 2.385 2,420,409 2.3391 3.61%
2019-01-03 0 3.050 2.990 3.050 2.900 3.050 853,000 2,543,740 2.9821 2.287 2.242 2.287 2.175 2.287 1,137,526 2.2362 1.33%
2019-01-02 0 3.010 3.000 3.010 2.980 3.020 445,000 1,339,830 3.0109 2.257 2.250 2.257 2.235 2.265 593,434 2.2578 -0.66%
2018-12-31 0 3.030 3.000 3.030 2.870 3.030 210,000 629,980 2.9999 2.272 2.250 2.272 2.152 2.272 280,047 2.2495 1.00%
2018-12-28 0 3.000 2.990 3.000 2.900 3.000 187,600 561,380 2.9924 2.250 2.242 2.250 2.175 2.250 250,176 2.2439 -1.64%
2018-12-27 0 3.050 2.990 3.050 2.980 3.050 316,000 950,060 3.0065 2.287 2.242 2.287 2.235 2.287 421,405 2.2545 1.33%
2018-12-24 0 3.010 3.000 3.010 2.960 3.020 192,000 575,980 2.9999 2.257 2.250 2.257 2.220 2.265 256,043 2.2495 -1.31%
2018-12-21 0 3.050 3.010 3.050 2.860 3.050 633,000 1,914,860 3.0251 2.287 2.257 2.287 2.145 2.287 844,143 2.2684 0.33%
2018-12-20 0 3.040 3.010 3.040 2.970 3.050 551,000 1,664,930 3.0217 2.280 2.257 2.280 2.227 2.287 734,791 2.2659 -0.33%
2018-12-19 0 3.050 3.010 3.050 3.000 3.050 207,000 625,780 3.0231 2.287 2.257 2.287 2.250 2.287 276,047 2.2669 -1.29%
2018-12-18 0 3.090 3.090 3.100 3.050 3.100 181,000 557,100 3.0779 2.317 2.317 2.325 2.287 2.325 241,374 2.3080 -2.83%
2018-12-17 0 3.180 3.130 3.180 3.130 3.180 160,000 504,500 3.1531 2.385 2.347 2.385 2.347 2.385 213,369 2.3644 -0.93%
2018-12-14 0 3.210 3.210 3.240 3.150 3.250 410,000 1,309,300 3.1934 2.407 2.407 2.430 2.362 2.437 546,759 2.3947 -2.43%
2018-12-13 0 3.290 3.270 3.290 3.150 3.300 382,000 1,247,265 3.2651 2.467 2.452 2.467 2.362 2.475 509,419 2.4484 0.61%
2018-12-12 0 3.270 3.270 3.310 3.250 3.400 588,000 1,939,220 3.2980 2.452 2.452 2.482 2.437 2.550 784,133 2.4731 -3.25%
2018-12-11 0 3.380 3.380 3.430 3.380 3.570 269,000 933,520 3.4703 2.535 2.535 2.572 2.535 2.677 358,727 2.6023 0.90%
2018-12-10 0 3.350 3.320 3.380 3.320 3.420 95,000 318,520 3.3528 2.512 2.490 2.535 2.490 2.565 126,688 2.5142 -2.05%
2018-12-07 0 3.420 3.370 3.420 3.330 3.550 517,000 1,766,660 3.4171 2.565 2.527 2.565 2.497 2.662 689,450 2.5624 -3.12%
2018-12-06 0 3.530 3.500 3.530 3.500 3.610 421,000 1,484,950 3.5272 2.647 2.625 2.647 2.625 2.707 561,428 2.6450 -1.12%
2018-12-05 0 3.570 3.550 3.570 3.500 3.600 261,000 933,970 3.5784 2.677 2.662 2.677 2.625 2.700 348,059 2.6834 0.56%
2018-12-04 0 3.550 3.540 3.550 3.510 3.600 391,000 1,390,680 3.5567 2.662 2.655 2.662 2.632 2.700 521,421 2.6671 -1.11%
2018-12-03 0 3.590 3.590 3.610 3.580 3.680 260,000 939,230 3.6124 2.692 2.692 2.707 2.685 2.760 346,725 2.7089 -2.45%
2018-11-30 0 3.680 3.660 3.680 3.560 3.680 501,000 1,837,150 3.6670 2.760 2.745 2.760 2.670 2.760 668,113 2.7498 0.00%
2018-11-29 0 3.680 3.650 3.680 3.620 3.710 468,101 1,721,002 3.6766 2.760 2.737 2.760 2.715 2.782 624,240 2.7570 -0.54%
2018-11-28 0 3.700 3.670 3.700 3.590 3.700 1,048,000 3,840,260 3.6644 2.775 2.752 2.775 2.692 2.775 1,397,570 2.7478 2.49%
2018-11-27 0 3.610 3.600 3.610 3.570 3.640 426,000 1,533,520 3.5998 2.707 2.700 2.707 2.677 2.730 568,096 2.6994 1.12%
2018-11-26 0 3.570 3.550 3.570 3.510 3.580 411,000 1,453,950 3.5376 2.677 2.662 2.677 2.632 2.685 548,093 2.6527 2.00%
2018-11-23 0 3.500 3.470 3.500 3.470 3.580 207,000 723,370 3.4945 2.625 2.602 2.625 2.602 2.685 276,047 2.6205 -1.41%
2018-11-22 0 3.550 3.520 3.550 3.460 3.580 770,000 2,704,970 3.5129 2.662 2.640 2.662 2.595 2.685 1,026,840 2.6343 2.60%
2018-11-21 0 3.460 3.450 3.460 3.420 3.580 511,000 1,767,310 3.4585 2.595 2.587 2.595 2.565 2.685 681,448 2.5935 0.29%
2018-11-20 0 3.450 3.450 3.490 3.450 3.560 253,000 885,840 3.5013 2.587 2.587 2.617 2.587 2.670 337,390 2.6256 -3.63%
2018-11-19 0 3.580 3.570 3.580 3.480 3.590 532,000 1,886,910 3.5468 2.685 2.677 2.685 2.610 2.692 709,453 2.6597 1.99%
2018-11-16 0 3.510 3.500 3.510 3.360 3.510 627,000 2,164,480 3.4521 2.632 2.625 2.632 2.520 2.632 836,141 2.5887 2.93%
2018-11-15 0 3.410 3.390 3.410 3.320 3.590 712,000 2,444,250 3.4329 2.557 2.542 2.557 2.490 2.692 949,494 2.5743 1.49%
2018-11-14 0 3.360 3.370 3.390 3.330 3.400 121,000 409,250 3.3822 2.520 2.527 2.542 2.497 2.550 161,361 2.5362 -1.18%
2018-11-13 0 3.400 3.390 3.400 3.340 3.480 543,000 1,848,150 3.4036 2.550 2.542 2.550 2.505 2.610 724,122 2.5523 0.00%
2018-11-12 0 3.400 3.390 3.400 3.330 3.430 361,000 1,227,310 3.3998 2.550 2.542 2.550 2.497 2.572 481,415 2.5494 3.03%
2018-11-09 0 3.300 3.270 3.300 3.280 3.380 396,000 1,313,500 3.3169 2.475 2.452 2.475 2.460 2.535 528,089 2.4873 -2.37%
2018-11-08 0 3.380 3.360 3.380 3.350 3.480 728,000 2,492,930 3.4244 2.535 2.520 2.535 2.512 2.610 970,831 2.5678 -1.17%
2018-11-07 0 3.420 3.390 3.420 3.380 3.470 1,116,000 3,809,050 3.4131 2.565 2.542 2.565 2.535 2.602 1,488,252 2.5594 -0.29%
2018-11-06 0 3.430 3.400 3.430 3.330 3.460 308,000 1,049,790 3.4084 2.572 2.550 2.572 2.497 2.595 410,736 2.5559 0.00%
2018-11-05 0 3.430 3.390 3.430 3.360 3.490 613,000 2,091,830 3.4124 2.572 2.542 2.572 2.520 2.617 817,471 2.5589 -0.29%
2018-11-02 0 3.440 3.410 3.440 3.390 3.530 909,000 3,134,240 3.4480 2.580 2.557 2.580 2.542 2.647 1,212,205 2.5856 1.78%
2018-11-01 0 3.380 3.310 3.380 3.330 3.530 452,000 1,541,120 3.4096 2.535 2.482 2.535 2.497 2.647 602,769 2.5567 0.30%
2018-10-31 0 3.370 3.360 3.370 3.230 3.570 904,000 3,097,340 3.4263 2.527 2.520 2.527 2.422 2.677 1,205,537 2.5693 4.98%
2018-10-30 0 3.210 3.200 3.220 3.200 3.350 438,000 1,415,500 3.2317 2.407 2.400 2.415 2.400 2.512 584,099 2.4234 -2.13%
2018-10-29 0 3.280 3.270 3.280 3.230 3.420 304,000 998,410 3.2842 2.460 2.452 2.460 2.422 2.565 405,402 2.4628 -2.96%
2018-10-26 0 3.380 3.370 3.380 3.350 3.450 583,000 1,975,720 3.3889 2.535 2.527 2.535 2.512 2.587 777,465 2.5412 1.50%
2018-10-25 0 3.330 3.330 3.350 3.200 3.400 494,000 1,657,200 3.3547 2.497 2.497 2.512 2.400 2.550 658,778 2.5156 -1.77%
2018-10-24 0 3.390 3.330 3.400 3.360 3.490 459,000 1,564,140 3.4077 2.542 2.497 2.550 2.520 2.617 612,103 2.5554 0.00%
2018-10-23 0 3.390 3.330 3.400 3.390 3.390 1,000 3,390 3.3900 2.542 2.497 2.550 2.542 2.542 1,334 2.5421 -2.87%
2018-10-22 0 3.490 3.450 3.490 3.280 3.590 1,056,000 3,685,800 3.4903 2.617 2.587 2.617 2.460 2.692 1,408,238 2.6173 5.76%
2018-10-19 0 3.300 3.270 3.300 3.250 3.350 681,000 2,243,360 3.2942 2.475 2.452 2.475 2.437 2.512 908,153 2.4702 0.92%
2018-10-18 0 3.270 3.250 3.280 3.230 3.330 591,000 1,936,910 3.2773 2.452 2.437 2.460 2.422 2.497 788,133 2.4576 -0.61%
2018-10-16 0 3.290 3.260 3.290 3.230 3.350 380,000 1,247,020 3.2816 2.467 2.445 2.467 2.422 2.512 506,752 2.4608 -1.20%
2018-10-15 0 3.330 3.330 3.340 3.330 3.400 148,000 495,570 3.3484 2.497 2.497 2.505 2.497 2.550 197,367 2.5109 1.83%
2018-10-12 0 3.270 3.240 3.270 3.190 3.320 434,000 1,419,435 3.2706 2.452 2.430 2.452 2.392 2.490 578,764 2.4525 0.93%
2018-10-11 0 3.240 3.240 3.250 3.230 3.600 735,000 2,428,370 3.3039 2.430 2.430 2.437 2.422 2.700 980,166 2.4775 -5.26%
2018-10-10 0 3.420 3.420 3.550 3.420 3.650 1,800,004 6,223,999 3.4578 2.565 2.565 2.662 2.565 2.737 2,400,411 2.5929 -3.93%
2018-10-09 0 3.560 3.560 3.600 3.480 3.630 1,049,540 3,760,332 3.5828 2.670 2.670 2.700 2.610 2.722 1,399,623 2.6867 3.19%
2018-10-08 0 3.450 3.450 3.480 3.450 3.610 1,457,022 5,133,627 3.5234 2.587 2.587 2.610 2.587 2.707 1,943,024 2.6421 -2.54%
2018-10-05 0 3.540 3.540 3.570 3.490 3.580 641,000 2,266,530 3.5359 2.655 2.655 2.677 2.617 2.685 854,811 2.6515 0.28%
2018-10-04 0 3.530 3.500 3.530 3.510 3.600 491,000 1,739,540 3.5429 2.647 2.625 2.647 2.632 2.700 654,777 2.6567 -1.67%
2018-10-03 0 3.590 3.530 3.590 3.560 3.720 709,000 2,576,930 3.6346 2.692 2.647 2.692 2.670 2.790 945,493 2.7255 -0.28%
2018-10-02 0 3.600 3.540 3.600 3.490 3.630 752,000 2,666,290 3.5456 2.700 2.655 2.700 2.617 2.722 1,002,836 2.6587 4.65%
2018-09-28 0 3.440 3.440 3.470 3.330 3.600 1,470,000 5,145,460 3.5003 2.580 2.580 2.602 2.497 2.700 1,960,331 2.6248 2.69%
2018-09-27 0 3.350 3.330 3.350 3.290 3.520 854,000 2,912,220 3.4101 2.512 2.497 2.512 2.467 2.640 1,138,859 2.5571 -3.18%
2018-09-26 0 3.460 3.380 3.460 3.270 3.500 478,000 1,645,270 3.4420 2.595 2.535 2.595 2.452 2.625 637,441 2.5811 1.17%
2018-09-24 0 3.420 3.410 3.420 3.360 3.480 421,000 1,431,620 3.4005 2.565 2.557 2.565 2.520 2.610 561,428 2.5500 -0.58%
2018-09-21 0 3.440 3.440 3.490 3.380 3.690 1,263,000 4,375,340 3.4642 2.580 2.580 2.617 2.535 2.767 1,684,285 2.5977 3.61%
2018-09-20 0 3.320 3.310 3.330 3.320 3.440 835,000 2,819,710 3.3769 2.490 2.482 2.497 2.490 2.580 1,113,522 2.5322 -3.21%
2018-09-19 0 3.430 3.410 3.430 3.330 3.480 720,000 2,471,765 3.4330 2.572 2.557 2.572 2.497 2.610 960,162 2.5743 2.39%
2018-09-18 0 3.350 3.340 3.350 3.100 3.360 673,000 2,187,000 3.2496 2.512 2.505 2.512 2.325 2.520 897,485 2.4368 6.35%
2018-09-17 0 3.150 3.140 3.150 3.080 3.180 416,000 1,298,510 3.1214 2.362 2.355 2.362 2.310 2.385 554,760 2.3407 -0.94%
2018-09-14 0 3.180 3.180 3.210 3.100 3.210 761,000 2,421,140 3.1815 2.385 2.385 2.407 2.325 2.407 1,014,838 2.3857 4.26%
2018-09-13 0 3.050 3.050 3.060 3.010 3.100 950,860 2,899,792 3.0497 2.287 2.287 2.295 2.257 2.325 1,268,028 2.2869 0.66%
2018-09-12 0 3.030 3.000 3.030 3.020 3.210 934,000 2,882,350 3.0860 2.272 2.250 2.272 2.265 2.407 1,245,544 2.3141 -3.19%
2018-09-11 0 3.130 3.130 3.150 3.130 3.330 821,000 2,647,450 3.2247 2.347 2.347 2.362 2.347 2.497 1,094,852 2.4181 -6.85%
2018-09-10 0 3.360 3.330 3.360 3.320 3.440 903,000 3,072,300 3.4023 2.520 2.497 2.520 2.490 2.580 1,204,204 2.5513 -4.00%
2018-09-07 0 3.500 3.500 3.510 3.500 3.660 909,123 3,227,780 3.5504 2.625 2.625 2.632 2.625 2.745 1,212,369 2.6624 -3.58%
2018-09-06 0 3.630 3.620 3.630 3.560 3.660 1,043,000 3,750,820 3.5962 2.722 2.715 2.722 2.670 2.745 1,390,902 2.6967 0.83%
2018-09-05 0 3.600 3.600 3.610 3.590 3.780 964,240 3,524,281 3.6550 2.700 2.700 2.707 2.692 2.835 1,285,871 2.7408 -4.76%
2018-09-04 0 3.780 3.750 3.800 3.770 3.820 225,000 851,320 3.7836 2.835 2.812 2.850 2.827 2.865 300,051 2.8373 0.00%
2018-09-03 0 3.780 3.770 3.780 3.710 3.830 766,000 2,877,440 3.7564 2.835 2.827 2.835 2.782 2.872 1,021,506 2.8169 -0.26%
2018-08-31 0 3.790 3.790 3.830 3.790 3.860 920,860 3,515,749 3.8179 2.842 2.842 2.872 2.842 2.895 1,228,021 2.8629 -0.52%
2018-08-30 0 3.810 3.780 3.810 3.760 3.890 1,162,000 4,388,270 3.7765 2.857 2.835 2.857 2.820 2.917 1,549,595 2.8319 1.06%
2018-08-29 0 3.770 3.770 3.800 3.730 3.910 1,917,000 7,241,725 3.7776 2.827 2.827 2.850 2.797 2.932 2,556,432 2.8327 -2.33%
2018-08-28 0 3.860 3.860 3.900 3.850 4.010 874,000 3,387,760 3.8762 2.895 2.895 2.925 2.887 3.007 1,165,530 2.9066 -1.03%
2018-08-27 0 3.900 3.900 3.950 3.870 4.010 1,868,000 7,361,045 3.9406 2.925 2.925 2.962 2.902 3.007 2,491,088 2.9550 -2.99%
2018-08-24 0 4.020 4.020 4.040 3.980 4.060 1,090,000 4,387,820 4.0255 3.014 3.014 3.029 2.984 3.044 1,453,579 3.0186 -0.99%
2018-08-23 0 4.060 4.050 4.060 4.040 4.100 882,000 3,588,070 4.0681 3.044 3.037 3.044 3.029 3.074 1,176,199 3.0506 -0.49%
2018-08-22 0 4.080 4.060 4.080 3.980 4.090 409,000 1,653,355 4.0424 3.059 3.044 3.059 2.984 3.067 545,426 3.0313 0.74%
2018-08-21 0 4.050 4.040 4.050 3.790 4.090 1,758,000 7,042,550 4.0060 3.037 3.029 3.037 2.842 3.067 2,344,396 3.0040 4.92%
2018-08-20 0 3.860 3.840 3.860 3.740 3.880 717,000 2,750,252 3.8358 2.895 2.880 2.895 2.805 2.910 956,162 2.8763 3.49%
2018-08-17 0 3.730 3.730 3.780 3.730 3.870 814,000 3,102,935 3.8120 2.797 2.797 2.835 2.797 2.902 1,085,517 2.8585 -2.86%
2018-08-16 0 3.840 3.820 3.840 3.730 3.850 718,240 2,738,207 3.8124 2.880 2.865 2.880 2.797 2.887 957,815 2.8588 1.59%
2018-08-15 0 3.780 3.780 3.830 3.750 3.940 547,000 2,090,290 3.8214 2.835 2.835 2.872 2.812 2.955 729,457 2.8655 -2.58%
2018-08-14 0 3.880 3.850 3.880 3.800 3.950 455,000 1,755,770 3.8588 2.910 2.887 2.910 2.850 2.962 606,769 2.8936 -0.77%
2018-08-13 0 3.910 3.900 3.910 3.800 3.980 1,183,000 4,638,770 3.9212 2.932 2.925 2.932 2.850 2.984 1,577,600 2.9404 0.77%
2018-08-10 0 3.880 3.840 3.880 3.850 3.950 269,000 1,042,505 3.8755 2.910 2.880 2.910 2.887 2.962 358,727 2.9061 -0.26%
2018-08-09 0 3.890 3.870 3.890 3.850 3.960 522,000 2,048,815 3.9249 2.917 2.902 2.917 2.887 2.969 696,118 2.9432 0.78%
2018-08-08 0 3.860 3.860 3.870 3.800 3.970 969,000 3,756,115 3.8763 2.895 2.895 2.902 2.850 2.977 1,292,218 2.9067 0.00%
2018-08-07 0 3.860 3.830 3.860 3.770 3.870 1,263,000 4,825,945 3.8210 2.895 2.872 2.895 2.827 2.902 1,684,285 2.8653 3.21%
2018-08-06 0 3.740 3.710 3.740 3.680 3.860 1,349,000 5,083,205 3.7681 2.805 2.782 2.805 2.760 2.895 1,798,971 2.8256 -1.06%
2018-08-03 0 3.780 3.760 3.780 3.740 3.820 1,066,300 4,027,536 3.7771 2.835 2.820 2.835 2.805 2.865 1,421,974 2.8324 1.89%
2018-08-02 0 3.710 3.710 3.730 3.690 3.880 1,455,000 5,472,085 3.7609 2.782 2.782 2.797 2.767 2.910 1,940,328 2.8202 -4.13%
2018-08-01 0 3.870 3.870 3.880 3.820 3.940 1,496,000 5,788,330 3.8692 2.902 2.902 2.910 2.865 2.955 1,995,004 2.9014 -0.51%
2018-07-31 0 3.890 3.880 3.890 3.790 3.990 2,097,000 8,112,269 3.8685 2.917 2.910 2.917 2.842 2.992 2,796,473 2.9009 -2.26%
2018-07-30 0 3.980 3.960 3.980 3.950 4.000 911,000 3,623,405 3.9774 2.984 2.969 2.984 2.962 2.999 1,214,872 2.9825 -0.25%
2018-07-27 0 3.990 3.980 3.990 3.910 4.060 1,589,000 6,321,240 3.9781 2.992 2.984 2.992 2.932 3.044 2,119,025 2.9831 -0.25%
2018-07-26 0 4.000 3.990 4.000 3.980 4.090 825,000 3,330,315 4.0367 2.999 2.992 2.999 2.984 3.067 1,100,186 3.0270 -1.48%
2018-07-25 0 4.060 4.060 4.070 3.990 4.100 830,000 3,381,700 4.0743 3.044 3.044 3.052 2.992 3.074 1,106,854 3.0552 0.25%
2018-07-24 0 4.050 4.030 4.050 3.900 4.050 1,152,992 4,618,018 4.0052 3.037 3.022 3.037 2.925 3.037 1,537,583 3.0034 2.79%
2018-07-23 0 3.940 3.920 3.940 3.890 3.980 333,000 1,310,630 3.9358 2.955 2.940 2.955 2.917 2.984 444,075 2.9514 0.00%
2018-07-20 0 3.940 3.920 3.940 3.830 3.960 1,214,000 4,734,440 3.8999 2.955 2.940 2.955 2.872 2.969 1,618,940 2.9244 0.25%
2018-07-19 0 3.930 3.930 3.940 3.890 4.010 1,068,000 4,220,535 3.9518 2.947 2.947 2.955 2.917 3.007 1,424,241 2.9634 -1.01%
2018-07-18 0 3.970 3.950 3.970 3.920 4.020 474,000 1,883,300 3.9732 2.977 2.962 2.977 2.940 3.014 632,107 2.9794 0.00%
2018-07-17 0 3.970 3.940 3.980 3.860 4.070 1,015,000 4,002,060 3.9429 2.977 2.955 2.984 2.895 3.052 1,353,562 2.9567 1.28%
2018-07-16 0 3.920 3.900 3.920 3.870 3.980 592,000 2,314,840 3.9102 2.940 2.925 2.940 2.902 2.984 789,467 2.9322 -1.01%
2018-07-13 0 3.960 3.920 3.960 3.880 3.970 410,000 1,611,370 3.9302 2.969 2.940 2.969 2.910 2.977 546,759 2.9471 1.02%
2018-07-12 0 3.920 3.920 3.950 3.900 3.970 661,000 2,602,190 3.9367 2.940 2.940 2.962 2.925 2.977 881,482 2.9521 0.00%
2018-07-11 0 3.920 3.910 3.920 3.860 4.010 843,000 3,315,820 3.9334 2.940 2.932 2.940 2.895 3.007 1,124,190 2.9495 -2.24%
2018-07-10 0 4.010 4.000 4.010 3.970 4.080 1,852,049 7,441,874 4.0182 3.007 2.999 3.007 2.977 3.059 2,469,816 3.0131 -1.23%
2018-07-09 0 4.060 4.040 4.060 3.850 4.100 1,504,000 6,029,270 4.0088 3.044 3.029 3.044 2.887 3.074 2,005,672 3.0061 4.37%
2018-07-06 0 3.890 3.880 3.890 3.780 3.960 1,008,245 3,890,651 3.8588 2.917 2.910 2.917 2.835 2.969 1,344,554 2.8936 0.26%
2018-07-05 0 3.880 3.870 3.880 3.800 3.880 2,327,000 8,955,875 3.8487 2.910 2.902 2.910 2.850 2.910 3,103,191 2.8860 -1.27%
2018-07-04 0 3.930 3.920 3.930 3.850 4.050 1,417,000 5,562,140 3.9253 2.947 2.940 2.947 2.887 3.037 1,889,653 2.9435 -2.72%
2018-07-03 0 4.040 4.030 4.040 3.710 4.040 4,295,000 16,735,080 3.8964 3.029 3.022 3.029 2.782 3.029 5,727,635 2.9218 2.90%
2018-06-29 0 4.000 3.990 4.000 3.960 4.060 2,409,202 9,647,622 4.0045 2.944 2.937 2.944 2.915 2.988 3,273,186 2.9475 0.00%
2018-06-28 0 4.000 4.000 4.010 3.960 4.150 2,994,996 12,014,034 4.0114 2.944 2.944 2.952 2.915 3.055 4,069,057 2.9525 -2.44%
2018-06-27 0 4.100 4.100 4.110 4.080 4.170 3,690,996 15,204,863 4.1194 3.018 3.018 3.025 3.003 3.069 5,014,655 3.0321 -0.24%
2018-06-26 0 4.110 4.110 4.120 4.060 4.170 1,325,000 5,441,080 4.1065 3.025 3.025 3.032 2.988 3.069 1,800,169 3.0225 -1.67%
2018-06-25 0 4.180 4.180 4.220 4.150 4.380 5,181,000 21,859,340 4.2191 3.077 3.077 3.106 3.055 3.224 7,039,002 3.1055 -2.34%
2018-06-22 0 4.280 4.240 4.280 4.230 4.400 2,857,494 12,237,199 4.2825 3.150 3.121 3.150 3.113 3.239 3,882,244 3.1521 -2.06%
2018-06-21 0 4.370 4.350 4.370 4.240 4.520 5,330,000 23,384,470 4.3873 3.217 3.202 3.217 3.121 3.327 7,241,436 3.2293 2.10%
2018-06-20 0 4.280 4.250 4.280 4.130 4.280 3,182,000 13,268,000 4.1697 3.150 3.128 3.150 3.040 3.150 4,323,124 3.0691 3.38%
2018-06-19 0 4.140 4.140 4.160 4.090 4.280 8,828,000 36,681,860 4.1552 3.047 3.047 3.062 3.010 3.150 11,993,883 3.0584 -2.82%
2018-06-15 0 4.260 4.260 4.270 4.150 4.430 3,887,000 16,620,050 4.2758 3.136 3.136 3.143 3.055 3.261 5,280,950 3.1472 -2.74%
2018-06-14 0 4.380 4.380 4.410 4.300 4.500 2,794,000 12,244,620 4.3825 3.224 3.224 3.246 3.165 3.312 3,795,980 3.2257 -2.45%
2018-06-13 0 4.490 4.480 4.490 4.480 4.600 630,000 2,856,300 4.5338 3.305 3.297 3.305 3.297 3.386 855,930 3.3371 -2.39%
2018-06-12 0 4.600 4.580 4.600 4.340 4.640 2,905,000 13,189,540 4.5403 3.386 3.371 3.386 3.194 3.415 3,946,787 3.3418 5.02%
2018-06-11 0 4.380 4.380 4.430 4.360 4.460 1,559,000 6,874,520 4.4096 3.224 3.224 3.261 3.209 3.283 2,118,086 3.2456 -0.45%
2018-06-08 0 4.400 4.380 4.400 4.250 4.450 3,296,000 14,346,730 4.3528 3.239 3.224 3.239 3.128 3.275 4,478,006 3.2038 -1.35%
2018-06-07 0 4.460 4.440 4.460 4.370 4.680 4,224,494 18,941,257 4.4837 3.283 3.268 3.283 3.217 3.445 5,739,475 3.3002 -4.50%
2018-06-06 0 4.670 4.640 4.670 4.560 4.690 2,404,000 11,155,030 4.6402 3.437 3.415 3.437 3.356 3.452 3,266,119 3.4154 2.64%
2018-06-05 0 4.550 4.550 4.590 4.540 4.670 1,139,000 5,234,915 4.5961 3.349 3.349 3.378 3.342 3.437 1,547,466 3.3829 -1.09%
2018-06-04 0 4.600 4.600 4.610 4.480 4.680 2,336,000 10,787,110 4.6178 3.386 3.386 3.393 3.297 3.445 3,173,733 3.3989 2.22%
2018-06-01 0 4.500 4.500 4.530 4.460 4.580 1,027,000 4,632,640 4.5108 3.312 3.312 3.334 3.283 3.371 1,395,301 3.3202 -1.32%
2018-05-31 0 4.560 4.560 4.590 4.430 4.610 3,318,000 15,013,320 4.5248 3.356 3.356 3.378 3.261 3.393 4,507,896 3.3304 3.17%
2018-05-30 0 4.420 4.400 4.420 4.390 4.470 2,090,000 9,226,750 4.4147 3.253 3.239 3.253 3.231 3.290 2,839,512 3.2494 -1.78%
2018-05-29 0 4.500 4.460 4.500 4.460 4.660 1,085,000 4,964,830 4.5759 3.312 3.283 3.312 3.283 3.430 1,474,101 3.3680 -1.53%
2018-05-28 0 4.570 4.540 4.570 4.490 4.740 1,320,000 6,020,400 4.5609 3.364 3.342 3.364 3.305 3.489 1,793,376 3.3570 -2.35%
2018-05-25 0 4.680 4.660 4.690 4.650 4.770 1,413,000 6,653,355 4.7087 3.445 3.430 3.452 3.423 3.511 1,919,728 3.4658 -1.27%
2018-05-24 0 4.740 4.740 4.750 4.600 4.800 2,584,000 12,201,425 4.7219 3.489 3.489 3.496 3.386 3.533 3,510,670 3.4755 2.38%
2018-05-23 0 4.630 4.620 4.630 4.480 4.640 4,479,000 20,563,340 4.5911 3.408 3.401 3.408 3.297 3.415 6,085,252 3.3792 2.66%
2018-05-21 0 4.510 4.510 4.520 4.350 4.640 5,128,000 23,232,435 4.5305 3.320 3.320 3.327 3.202 3.415 6,966,995 3.3346 2.97%
2018-05-18 0 4.380 4.380 4.400 4.300 4.430 799,000 3,499,690 4.3801 3.224 3.224 3.239 3.165 3.261 1,085,536 3.2239 0.00%
2018-05-17 0 4.380 4.340 4.380 4.300 4.490 1,817,000 7,956,425 4.3789 3.224 3.194 3.224 3.165 3.305 2,468,610 3.2230 -0.45%
2018-05-16 0 4.400 4.400 4.410 4.340 4.500 2,203,651 9,674,732 4.3903 3.239 3.239 3.246 3.194 3.312 2,993,921 3.2315 -1.12%
2018-05-15 0 4.450 4.440 4.450 4.410 4.480 1,434,000 6,382,580 4.4509 3.275 3.268 3.275 3.246 3.297 1,948,259 3.2760 2.06%
2018-05-14 0 4.360 4.350 4.360 4.350 4.500 1,487,000 6,527,285 4.3896 3.209 3.202 3.209 3.202 3.312 2,020,266 3.2309 -2.46%
2018-05-11 0 4.470 4.470 4.480 4.340 4.520 5,381,000 23,945,210 4.4500 3.290 3.290 3.297 3.194 3.327 7,310,726 3.2754 3.71%
2018-05-10 0 4.310 4.310 4.320 4.140 4.330 4,031,000 17,054,680 4.2309 3.172 3.172 3.180 3.047 3.187 5,476,591 3.1141 4.61%
2018-05-09 0 4.120 4.120 4.130 3.980 4.150 22,663,000 92,781,780 4.0940 3.032 3.032 3.040 2.929 3.055 30,790,369 3.0133 0.00%
2018-05-08 0 4.120 4.120 4.140 3.970 4.330 29,648,000 122,027,170 4.1159 3.032 3.032 3.047 2.922 3.187 40,280,319 3.0294 -8.85%
2018-05-07 0 4.520 4.520 4.530 4.460 4.540 1,472,000 6,638,150 4.5096 3.327 3.327 3.334 3.283 3.342 1,999,886 3.3193 0.89%
2018-05-04 0 4.480 4.460 4.480 4.330 4.530 2,226,000 9,951,800 4.4707 3.297 3.283 3.297 3.187 3.334 3,024,285 3.2906 2.75%
2018-05-03 0 4.360 4.330 4.360 4.270 4.390 3,313,000 14,282,180 4.3110 3.209 3.187 3.209 3.143 3.231 4,501,103 3.1730 -0.46%
2018-05-02 0 4.380 4.350 4.380 4.320 4.540 2,989,000 13,127,225 4.3918 3.224 3.202 3.224 3.180 3.342 4,060,910 3.2326 -0.68%
2018-04-30 0 4.410 4.400 4.410 4.370 4.680 4,212,000 18,915,250 4.4908 3.246 3.239 3.246 3.217 3.445 5,722,501 3.3054 -4.34%
2018-04-27 0 4.610 4.610 4.620 4.370 4.680 2,992,000 13,483,550 4.5065 3.393 3.393 3.401 3.217 3.445 4,064,986 3.3170 4.77%
2018-04-26 0 4.400 4.380 4.400 4.290 4.420 906,500 3,954,565 4.3625 3.239 3.224 3.239 3.158 3.253 1,231,588 3.2109 0.46%
2018-04-25 0 4.380 4.360 4.400 4.270 4.460 1,071,000 4,677,410 4.3673 3.224 3.209 3.239 3.143 3.283 1,455,080 3.2145 0.00%
2018-04-24 0 4.380 4.370 4.380 4.210 4.450 1,762,000 7,672,370 4.3544 3.224 3.217 3.224 3.099 3.275 2,393,886 3.2050 2.58%
2018-04-23 0 4.270 4.270 4.280 4.200 4.380 1,507,335 6,457,351 4.2840 3.143 3.143 3.150 3.091 3.224 2,047,893 3.1532 -1.84%
2018-04-20 0 4.350 4.350 4.360 4.320 4.500 1,803,000 7,907,370 4.3857 3.202 3.202 3.209 3.180 3.312 2,449,589 3.2280 -4.19%
2018-04-19 0 4.540 4.530 4.540 4.460 4.550 737,000 3,331,405 4.5202 3.342 3.334 3.342 3.283 3.349 1,001,302 3.3271 0.89%
2018-04-18 0 4.500 4.450 4.500 4.400 4.550 2,515,500 11,235,240 4.4664 3.312 3.275 3.312 3.239 3.349 3,417,605 3.2875 0.00%
2018-04-17 0 4.500 4.500 4.520 4.470 4.690 3,002,000 13,680,570 4.5572 3.312 3.312 3.327 3.290 3.452 4,078,572 3.3543 -2.39%
2018-04-16 0 4.610 4.610 4.620 4.480 4.710 3,429,000 15,599,830 4.5494 3.393 3.393 3.401 3.297 3.467 4,658,703 3.3485 -2.33%
2018-04-13 0 4.720 4.710 4.720 4.540 4.850 5,948,000 28,179,445 4.7376 3.474 3.467 3.474 3.342 3.570 8,081,062 3.4871 3.28%
2018-04-12 0 4.570 4.550 4.570 4.500 4.630 2,248,000 10,242,950 4.5565 3.364 3.349 3.364 3.312 3.408 3,054,174 3.3538 -0.22%
2018-04-11 0 4.580 4.560 4.580 4.510 4.750 7,348,000 34,256,160 4.6620 3.371 3.356 3.371 3.320 3.496 9,983,128 3.4314 -1.72%
2018-04-10 0 4.660 4.660 4.670 4.330 4.700 8,860,896 40,301,635 4.5483 3.430 3.430 3.437 3.187 3.459 12,038,577 3.3477 7.37%
2018-04-09 0 4.340 4.300 4.340 4.290 4.490 4,480,340 19,668,369 4.3899 3.194 3.165 3.194 3.158 3.305 6,087,072 3.2312 -0.91%
2018-04-06 0 4.380 4.310 4.380 4.210 4.450 2,646,000 11,526,435 4.3562 3.224 3.172 3.224 3.099 3.275 3,594,904 3.2063 2.82%
2018-04-04 0 4.260 4.250 4.260 4.240 4.400 2,148,000 9,193,765 4.2802 3.136 3.128 3.136 3.121 3.239 2,918,312 3.1504 -1.39%
2018-04-03 0 4.320 4.280 4.320 4.130 4.350 1,984,974 8,469,208 4.2667 3.180 3.150 3.180 3.040 3.202 2,696,822 3.1404 1.89%
2018-03-29 0 4.240 4.230 4.240 4.170 4.320 3,071,000 13,077,352 4.2583 3.121 3.113 3.121 3.069 3.180 4,172,317 3.1343 0.71%
2018-03-28 0 4.210 4.200 4.210 4.110 4.450 8,623,000 36,531,690 4.2365 3.099 3.091 3.099 3.025 3.275 11,715,367 3.1183 -6.03%
2018-03-27 0 4.480 4.470 4.480 4.430 4.570 6,169,290 27,700,481 4.4901 3.297 3.290 3.297 3.261 3.364 8,381,711 3.3049 1.59%
2018-03-26 0 4.410 4.410 4.440 4.410 4.780 11,078,000 50,021,960 4.5154 3.246 3.246 3.268 3.246 3.518 15,050,775 3.3235 -9.07%
2018-03-23 0 4.850 4.850 4.870 4.780 5.020 3,421,000 16,719,835 4.8874 3.570 3.570 3.585 3.518 3.695 4,647,834 3.5973 -5.09%
2018-03-22 0 5.110 5.090 5.110 5.030 5.260 1,672,000 8,584,825 5.1345 3.761 3.746 3.761 3.702 3.872 2,271,610 3.7792 0.00%
2018-03-21 0 5.110 5.110 5.120 5.080 5.230 1,609,000 8,265,445 5.1370 3.761 3.761 3.769 3.739 3.849 2,186,017 3.7811 -1.54%
2018-03-20 0 5.190 5.180 5.190 5.020 5.190 2,143,000 10,899,010 5.0859 3.820 3.813 3.820 3.695 3.820 2,911,519 3.7434 1.57%
2018-03-19 0 5.110 5.100 5.110 5.050 5.210 1,180,000 6,017,260 5.0994 3.761 3.754 3.761 3.717 3.835 1,603,170 3.7534 0.59%
2018-03-16 0 5.080 5.080 5.100 4.950 5.190 4,491,983 22,865,982 5.0904 3.739 3.739 3.754 3.643 3.820 6,102,891 3.7467 0.79%
2018-03-15 0 5.040 5.030 5.040 4.930 5.180 3,165,290 16,116,048 5.0915 3.710 3.702 3.710 3.629 3.813 4,300,421 3.7476 0.80%
2018-03-14 0 5.000 5.000 5.010 4.960 5.100 1,697,000 8,486,070 5.0006 3.680 3.680 3.688 3.651 3.754 2,305,575 3.6807 -1.19%
2018-03-13 0 5.060 5.050 5.060 5.010 5.170 1,954,000 9,913,930 5.0737 3.724 3.717 3.724 3.688 3.805 2,654,740 3.7344 -1.75%
2018-03-12 0 5.150 5.130 5.150 5.050 5.250 3,539,971 18,120,484 5.1188 3.791 3.776 3.791 3.717 3.864 4,809,470 3.7677 -0.19%
2018-03-09 0 5.160 5.140 5.160 4.900 5.190 5,624,000 28,754,375 5.1128 3.798 3.783 3.798 3.607 3.820 7,640,870 3.7632 5.52%
2018-03-08 0 4.890 4.880 4.890 4.760 4.900 2,484,000 12,039,434 4.8468 3.599 3.592 3.599 3.504 3.607 3,374,808 3.5674 2.30%
2018-03-07 0 4.780 4.780 4.810 4.740 4.820 1,707,000 8,190,274 4.7981 3.518 3.518 3.540 3.489 3.548 2,319,162 3.5316 -0.62%
2018-03-06 0 4.810 4.800 4.810 4.710 4.840 1,809,100 8,662,466 4.7883 3.540 3.533 3.540 3.467 3.562 2,457,877 3.5244 2.78%
2018-03-05 0 4.680 4.670 4.680 4.650 4.830 2,020,000 9,499,090 4.7025 3.445 3.437 3.445 3.423 3.555 2,744,409 3.4613 -1.68%
2018-03-02 0 4.760 4.760 4.780 4.760 4.880 2,051,000 9,883,110 4.8187 3.504 3.504 3.518 3.504 3.592 2,786,526 3.5467 -1.65%
2018-03-01 0 4.840 4.840 4.850 4.780 4.920 2,636,100 12,752,242 4.8375 3.562 3.562 3.570 3.518 3.621 3,581,454 3.5606 0.41%
2018-02-28 0 4.820 4.820 4.850 4.800 4.940 2,251,000 10,908,880 4.8462 3.548 3.548 3.570 3.533 3.636 3,058,250 3.5670 -2.03%
2018-02-27 0 4.920 4.900 4.920 4.890 5.050 2,611,000 12,977,035 4.9701 3.621 3.607 3.621 3.599 3.717 3,547,353 3.6582 -2.19%
2018-02-26 0 5.030 5.000 5.030 4.960 5.100 2,570,000 12,925,315 5.0293 3.702 3.680 3.702 3.651 3.754 3,491,649 3.7018 1.00%
2018-02-23 0 4.980 4.980 4.990 4.930 5.230 10,250,987 51,814,235 5.0546 3.665 3.665 3.673 3.629 3.849 13,927,180 3.7204 -4.41%
2018-02-22 0 5.210 5.200 5.210 4.750 5.330 11,318,017 58,169,379 5.1395 3.835 3.827 3.835 3.496 3.923 15,376,866 3.7829 6.98%
2018-02-21 0 4.870 4.860 4.870 4.850 5.170 12,536,547 63,074,451 5.0312 3.585 3.577 3.585 3.570 3.805 17,032,384 3.7032 -10.64%
2018-02-20 0 5.450 5.440 5.450 5.440 5.860 5,541,000 31,225,910 5.6354 4.011 4.004 4.011 4.004 4.313 7,528,105 4.1479 -3.88%
2018-02-15 0 5.670 5.630 5.670 5.530 5.700 1,873,000 10,495,410 5.6035 4.173 4.144 4.173 4.070 4.195 2,544,692 4.1244 -0.70%
2018-02-14 0 5.710 5.700 5.710 5.110 5.800 13,318,000 73,889,510 5.5481 4.203 4.195 4.203 3.761 4.269 18,094,080 4.0836 12.40%
2018-02-13 0 5.080 5.080 5.090 5.000 5.450 8,165,000 42,268,260 5.1768 3.739 3.739 3.746 3.680 4.011 11,093,119 3.8103 -3.24%
2018-02-12 0 5.250 5.240 5.250 4.440 5.530 42,496,000 216,440,095 5.0932 3.864 3.857 3.864 3.268 4.070 57,735,848 3.7488 16.15%
2018-02-09 0 4.520 4.510 4.520 3.990 4.540 26,624,000 114,828,830 4.3130 3.327 3.320 3.327 2.937 3.342 36,171,857 3.1745 4.39%
2018-02-08 0 4.330 4.320 4.330 3.990 4.380 13,782,000 58,116,030 4.2168 3.187 3.180 3.187 2.937 3.224 18,724,479 3.1037 5.87%
2018-02-07 0 4.090 4.090 4.100 3.920 4.130 5,281,000 21,279,760 4.0295 3.010 3.010 3.018 2.885 3.040 7,174,864 2.9659 3.81%
2018-02-06 0 3.940 3.900 3.940 3.900 4.130 7,659,000 30,569,770 3.9914 2.900 2.871 2.900 2.871 3.040 10,405,658 2.9378 -6.19%
2018-02-05 0 4.200 4.200 4.210 4.160 4.250 3,539,000 14,874,540 4.2030 3.091 3.091 3.099 3.062 3.128 4,808,151 3.0936 -3.23%
2018-02-02 0 4.340 4.330 4.340 4.320 4.480 3,176,000 13,848,490 4.3604 3.194 3.187 3.194 3.180 3.297 4,314,972 3.2094 -1.14%
2018-02-01 0 4.390 4.380 4.390 4.350 4.520 2,198,000 9,723,358 4.4237 3.231 3.224 3.231 3.202 3.327 2,986,243 3.2561 -1.35%
2018-01-31 0 4.450 4.430 4.450 4.370 4.470 3,172,000 13,999,260 4.4134 3.275 3.261 3.275 3.217 3.290 4,309,538 3.2484 0.45%
2018-01-30 0 4.430 4.420 4.430 4.380 4.540 3,892,000 17,269,610 4.4372 3.261 3.253 3.261 3.224 3.342 5,287,743 3.2660 -2.64%
2018-01-29 0 4.550 4.520 4.550 4.510 4.790 4,007,000 18,678,760 4.6615 3.349 3.327 3.349 3.320 3.526 5,443,984 3.4311 -1.94%
2018-01-26 0 4.640 4.630 4.640 4.540 4.650 4,580,000 21,171,290 4.6226 3.415 3.408 3.415 3.342 3.423 6,222,472 3.4024 1.53%
2018-01-25 0 4.570 4.570 4.580 4.510 4.610 3,320,290 15,177,102 4.5710 3.364 3.364 3.371 3.320 3.393 4,511,007 3.3645 -0.22%
2018-01-24 0 4.580 4.580 4.590 4.460 4.580 5,517,000 24,903,745 4.5140 3.371 3.371 3.378 3.283 3.371 7,495,498 3.3225 1.10%
2018-01-23 0 4.530 4.500 4.530 4.450 4.570 5,249,200 23,769,054 4.5281 3.334 3.312 3.334 3.275 3.364 7,131,660 3.3329 -0.88%
2018-01-22 0 4.570 4.560 4.570 4.320 4.570 6,030,000 27,055,410 4.4868 3.364 3.356 3.364 3.180 3.364 8,192,469 3.3025 5.06%
2018-01-19 0 4.350 4.350 4.360 4.250 4.380 2,216,000 9,616,520 4.3396 3.202 3.202 3.209 3.128 3.224 3,010,698 3.1941 0.69%
2018-01-18 0 4.320 4.300 4.320 4.260 4.350 2,810,000 12,077,370 4.2980 3.180 3.165 3.180 3.136 3.202 3,817,718 3.1635 0.70%
2018-01-17 0 4.290 4.280 4.290 4.240 4.320 2,695,000 11,508,000 4.2701 3.158 3.150 3.158 3.121 3.180 3,661,477 3.1430 -1.38%
2018-01-16 0 4.350 4.350 4.360 4.300 4.430 3,634,000 15,798,075 4.3473 3.202 3.202 3.209 3.165 3.261 4,937,219 3.1998 -0.91%
2018-01-15 0 4.390 4.380 4.390 4.380 4.480 6,810,000 30,014,430 4.4074 3.231 3.224 3.231 3.224 3.297 9,252,191 3.2440 -1.79%
2018-01-12 0 4.470 4.470 4.480 4.360 4.470 4,599,000 20,359,625 4.4270 3.290 3.290 3.297 3.209 3.290 6,248,286 3.2584 0.45%
2018-01-11 0 4.450 4.440 4.450 4.310 4.540 5,693,948 25,087,450 4.4060 3.275 3.268 3.275 3.172 3.342 7,735,903 3.2430 -1.33%
2018-01-10 0 4.510 4.500 4.510 4.340 4.550 8,785,000 39,277,985 4.4710 3.320 3.312 3.320 3.194 3.349 11,935,463 3.2909 2.50%
2018-01-09 0 4.400 4.380 4.400 4.360 4.450 5,191,634 22,847,138 4.4008 3.239 3.224 3.239 3.209 3.275 7,053,450 3.2391 0.92%
2018-01-08 0 4.360 4.350 4.360 4.280 4.440 13,434,000 58,337,640 4.3425 3.209 3.202 3.209 3.150 3.268 18,251,680 3.1963 0.23%
2018-01-05 0 4.350 4.340 4.350 4.300 4.520 8,102,632 35,532,132 4.3853 3.202 3.194 3.202 3.165 3.327 11,008,385 3.2277 -3.55%
2018-01-04 0 4.510 4.500 4.510 4.370 4.620 7,672,000 34,313,560 4.4726 3.320 3.312 3.320 3.217 3.401 10,423,321 3.2920 -1.96%
2018-01-03 0 4.600 4.580 4.600 4.520 4.640 4,289,000 19,674,910 4.5873 3.386 3.371 3.386 3.327 3.415 5,827,114 3.3764 1.32%
2018-01-02 0 4.540 4.530 4.540 4.420 4.770 16,532,000 75,255,970 4.5521 3.342 3.334 3.342 3.253 3.511 22,460,680 3.3506 -4.82%
2017-12-29 0 4.770 4.770 4.780 4.610 4.930 44,997,413 214,993,956 4.7779 3.511 3.511 3.518 3.393 3.629 61,134,314 3.5167 13.84%
2017-12-28 0 4.190 4.190 4.200 4.100 4.270 9,446,000 39,740,300 4.2071 3.084 3.084 3.091 3.018 3.143 12,833,510 3.0966 2.20%
2017-12-27 0 4.100 4.100 4.110 3.830 4.110 9,204,000 36,894,530 4.0085 3.018 3.018 3.025 2.819 3.025 12,504,724 2.9504 7.05%
2017-12-22 0 3.830 3.820 3.830 3.750 3.890 3,237,000 12,412,510 3.8346 2.819 2.812 2.819 2.760 2.863 4,397,848 2.8224 1.32%
2017-12-21 0 3.780 3.770 3.780 3.660 3.780 2,169,672 8,102,511 3.7344 2.782 2.775 2.782 2.694 2.782 2,947,756 2.7487 2.44%
2017-12-20 0 3.690 3.690 3.700 3.680 3.720 1,455,000 5,380,610 3.6980 2.716 2.716 2.723 2.709 2.738 1,976,790 2.7219 0.27%
2017-12-19 0 3.680 3.670 3.680 3.630 3.680 1,630,000 5,965,090 3.6596 2.709 2.701 2.709 2.672 2.709 2,214,548 2.6936 1.38%
2017-12-18 0 3.630 3.620 3.630 3.610 3.730 2,209,000 8,001,990 3.6224 2.672 2.664 2.672 2.657 2.745 3,001,188 2.6663 -2.16%
2017-12-15 0 3.710 3.660 3.710 3.640 3.710 926,000 3,407,363 3.6797 2.731 2.694 2.731 2.679 2.731 1,258,081 2.7084 0.82%
2017-12-14 0 3.680 3.670 3.680 3.670 3.730 708,762 2,617,981 3.6937 2.709 2.701 2.709 2.701 2.745 962,937 2.7187 0.27%
2017-12-13 0 3.670 3.660 3.670 3.620 3.730 1,230,012 4,513,638 3.6696 2.701 2.694 2.701 2.664 2.745 1,671,117 2.7010 -1.61%
2017-12-12 0 3.730 3.690 3.730 3.680 3.770 1,170,000 4,352,120 3.7198 2.745 2.716 2.745 2.709 2.775 1,589,584 2.7379 -0.27%
2017-12-11 0 3.740 3.730 3.740 3.610 3.760 3,716,000 13,793,670 3.7120 2.753 2.745 2.753 2.657 2.768 5,048,626 2.7322 4.76%
2017-12-08 0 3.570 3.550 3.570 3.530 3.600 2,903,000 10,326,150 3.5571 2.628 2.613 2.628 2.598 2.650 3,944,069 2.6181 1.42%
2017-12-07 0 3.520 3.520 3.530 3.490 3.700 5,619,634 19,985,795 3.5564 2.591 2.591 2.598 2.569 2.723 7,634,938 2.6177 -1.95%
2017-12-06 0 3.590 3.580 3.590 3.570 3.740 3,808,000 13,848,870 3.6368 2.642 2.635 2.642 2.628 2.753 5,173,619 2.6768 -2.71%
2017-12-05 0 3.690 3.680 3.690 3.680 3.780 6,826,000 25,313,350 3.7084 2.716 2.709 2.716 2.709 2.782 9,273,929 2.7295 -2.38%
2017-12-04 0 3.780 3.780 3.790 3.740 3.800 2,065,000 7,801,110 3.7778 2.782 2.782 2.790 2.753 2.797 2,805,547 2.7806 0.00%
2017-12-01 0 3.780 3.780 3.790 3.760 3.860 3,281,000 12,423,375 3.7865 2.782 2.782 2.790 2.768 2.841 4,457,627 2.7870 -0.26%
2017-11-30 0 3.790 3.790 3.810 3.770 3.850 4,117,000 15,634,395 3.7975 2.790 2.790 2.804 2.775 2.834 5,593,432 2.7951 -1.56%
2017-11-29 0 3.850 3.840 3.850 3.800 3.940 2,973,000 11,393,970 3.8325 2.834 2.826 2.834 2.797 2.900 4,039,173 2.8209 -0.77%
2017-11-28 0 3.880 3.870 3.880 3.860 3.970 1,818,000 7,092,730 3.9014 2.856 2.848 2.856 2.841 2.922 2,469,968 2.8716 -1.02%
2017-11-27 0 3.920 3.910 3.920 3.890 4.000 5,297,000 20,839,975 3.9343 2.885 2.878 2.885 2.863 2.944 7,196,602 2.8958 0.26%
2017-11-24 0 3.910 3.880 3.910 3.840 3.950 2,895,000 11,220,745 3.8759 2.878 2.856 2.878 2.826 2.907 3,933,200 2.8528 1.30%
2017-11-23 0 3.860 3.850 3.860 3.830 4.060 6,462,000 25,315,960 3.9177 2.841 2.834 2.841 2.819 2.988 8,779,392 2.8836 -1.78%
2017-11-22 0 3.930 3.920 3.930 3.800 3.950 3,987,000 15,459,350 3.8774 2.893 2.885 2.893 2.797 2.907 5,416,812 2.8540 2.34%
2017-11-21 0 3.840 3.800 3.840 3.740 3.900 5,701,000 21,629,855 3.7940 2.826 2.797 2.826 2.753 2.871 7,745,484 2.7926 1.32%
2017-11-20 0 3.790 3.790 3.810 3.750 3.890 5,542,000 21,173,608 3.8206 2.790 2.790 2.804 2.760 2.863 7,529,463 2.8121 -2.57%
2017-11-17 0 3.890 3.880 3.890 3.870 3.970 2,675,000 10,447,370 3.9056 2.863 2.856 2.863 2.848 2.922 3,634,304 2.8747 -1.02%
2017-11-16 0 3.930 3.920 3.930 3.850 3.980 3,561,400 13,972,975 3.9235 2.893 2.885 2.893 2.834 2.929 4,838,584 2.8878 1.55%
2017-11-15 0 3.870 3.860 3.870 3.860 3.970 7,623,000 29,814,790 3.9112 2.848 2.841 2.848 2.841 2.922 10,356,748 2.8788 -2.76%
2017-11-14 0 3.980 3.970 3.980 3.970 4.080 4,530,000 18,146,930 4.0059 2.929 2.922 2.929 2.922 3.003 6,154,541 2.9485 -2.21%
2017-11-13 0 4.070 4.060 4.070 4.050 4.160 2,309,000 9,450,120 4.0927 2.996 2.988 2.996 2.981 3.062 3,137,050 3.0124 -0.97%
2017-11-10 0 4.110 4.100 4.110 4.040 4.170 2,051,000 8,425,080 4.1078 3.025 3.018 3.025 2.974 3.069 2,786,526 3.0235 -1.44%
2017-11-09 0 4.170 4.160 4.170 4.160 4.200 1,682,000 7,017,600 4.1722 3.069 3.062 3.069 3.062 3.091 2,285,196 3.0709 0.24%
2017-11-08 0 4.160 4.160 4.170 4.110 4.230 3,353,000 13,971,290 4.1668 3.062 3.062 3.069 3.025 3.113 4,555,448 3.0669 0.73%
2017-11-07 0 4.130 4.120 4.130 4.090 4.170 2,950,000 12,164,220 4.1235 3.040 3.032 3.040 3.010 3.069 4,007,924 3.0350 0.00%
2017-11-06 0 4.130 4.120 4.130 4.100 4.260 6,533,000 27,020,330 4.1360 3.040 3.032 3.040 3.018 3.136 8,875,854 3.0443 -2.36%
2017-11-03 0 4.230 4.220 4.230 4.210 4.280 1,501,000 6,339,982 4.2238 3.113 3.106 3.113 3.099 3.150 2,039,286 3.1089 0.00%
2017-11-02 0 4.230 4.220 4.230 4.220 4.400 4,740,000 20,364,030 4.2962 3.113 3.106 3.113 3.106 3.239 6,439,851 3.1622 -1.63%
2017-11-01 0 4.300 4.290 4.300 4.250 4.450 4,021,000 17,378,705 4.3220 3.165 3.158 3.165 3.128 3.275 5,463,005 3.1812 -2.27%
2017-10-31 0 4.400 4.380 4.400 4.340 4.480 15,883,920 69,944,591 4.4035 3.239 3.224 3.239 3.194 3.297 21,580,186 3.2411 0.46%
2017-10-30 0 4.380 4.370 4.380 4.240 4.410 7,651,000 33,311,330 4.3539 3.224 3.217 3.224 3.121 3.246 10,394,790 3.2046 2.34%
2017-10-27 0 4.280 4.280 4.300 4.270 4.380 4,573,000 19,714,470 4.3111 3.150 3.150 3.165 3.143 3.224 6,212,962 3.1731 0.23%
2017-10-26 0 4.270 4.250 4.270 4.230 4.330 1,591,000 6,809,920 4.2803 3.143 3.128 3.143 3.113 3.187 2,161,562 3.1505 -0.23%
2017-10-25 0 4.280 4.250 4.280 4.220 4.310 1,654,000 7,050,600 4.2628 3.150 3.128 3.150 3.106 3.172 2,247,155 3.1376 0.23%
2017-10-24 0 4.270 4.250 4.270 4.210 4.300 3,480,000 14,787,625 4.2493 3.143 3.128 3.143 3.099 3.165 4,727,992 3.1277 0.23%
2017-10-23 0 4.260 4.250 4.260 4.160 4.300 4,922,000 20,814,370 4.2288 3.136 3.128 3.136 3.062 3.165 6,687,120 3.1126 3.65%
2017-10-20 0 4.110 4.110 4.190 4.110 4.230 8,654,000 36,098,015 4.1713 3.025 3.025 3.084 3.025 3.113 11,757,484 3.0702 -1.67%
2017-10-19 0 4.180 4.170 4.180 4.150 4.380 8,145,614 34,240,594 4.2036 3.077 3.069 3.077 3.055 3.224 11,066,781 3.0940 -3.46%
2017-10-18 0 4.330 4.310 4.330 4.260 4.350 3,915,000 16,910,471 4.3194 3.187 3.172 3.187 3.136 3.202 5,318,991 3.1793 1.17%
2017-10-17 0 4.280 4.260 4.280 4.250 4.410 9,194,062 39,800,050 4.3289 3.150 3.136 3.150 3.128 3.246 12,491,222 3.1862 -2.95%
2017-10-16 0 4.410 4.400 4.410 4.320 4.510 14,056,264 62,192,736 4.4246 3.246 3.239 3.246 3.180 3.320 19,097,099 3.2567 0.00%
2017-10-13 0 4.410 4.400 4.410 4.390 4.480 5,775,000 25,564,380 4.4267 3.246 3.239 3.246 3.231 3.297 7,846,021 3.2583 -1.78%
2017-10-12 0 4.490 4.480 4.490 4.420 4.530 2,165,000 9,695,170 4.4781 3.305 3.297 3.305 3.253 3.334 2,941,409 3.2961 0.00%
2017-10-11 0 4.490 4.490 4.500 4.490 4.620 5,935,000 26,967,510 4.5438 3.305 3.305 3.312 3.305 3.401 8,063,400 3.3444 -1.54%
2017-10-10 0 4.560 4.560 4.570 4.480 4.580 3,663,000 16,588,130 4.5286 3.356 3.356 3.364 3.297 3.371 4,976,619 3.3332 0.66%
2017-10-09 0 4.530 4.520 4.530 4.510 4.710 6,502,400 29,758,833 4.5766 3.334 3.327 3.334 3.320 3.467 8,834,280 3.3686 -2.37%
2017-10-06 0 4.640 4.620 4.640 4.410 4.680 6,433,951 29,389,564 4.5679 3.415 3.401 3.415 3.246 3.445 8,741,284 3.3622 4.74%
2017-10-04 0 4.430 4.420 4.430 4.310 4.490 3,638,000 16,034,560 4.4075 3.261 3.253 3.261 3.172 3.305 4,942,654 3.2441 -1.12%
2017-10-03 0 4.480 4.470 4.480 4.460 4.580 2,664,732 11,970,781 4.4923 3.297 3.290 3.297 3.283 3.371 3,620,354 3.3065 -0.88%
2017-09-29 0 4.520 4.510 4.520 4.430 4.590 4,522,000 20,268,950 4.4823 3.327 3.320 3.327 3.261 3.378 6,143,672 3.2992 0.44%
2017-09-28 0 4.500 4.500 4.520 4.440 4.610 3,493,000 15,799,780 4.5233 3.312 3.312 3.327 3.268 3.393 4,745,654 3.3293 -1.10%
2017-09-27 0 4.550 4.540 4.550 4.480 4.590 5,803,000 26,328,310 4.5370 3.349 3.342 3.349 3.297 3.378 7,884,063 3.3394 1.56%
2017-09-26 0 4.480 4.470 4.480 4.410 4.580 6,181,000 27,764,190 4.4919 3.297 3.290 3.297 3.246 3.371 8,397,620 3.3062 -0.67%
2017-09-25 0 4.510 4.500 4.510 4.500 4.840 8,703,971 40,168,244 4.6149 3.320 3.312 3.320 3.312 3.562 11,825,375 3.3968 -6.82%
2017-09-22 0 4.840 4.840 4.860 4.770 4.950 11,491,000 55,857,480 4.8610 3.562 3.562 3.577 3.511 3.643 15,611,884 3.5779 -1.43%
2017-09-21 0 4.910 4.910 4.940 4.740 4.990 22,858,000 111,034,790 4.8576 3.614 3.614 3.636 3.489 3.673 31,055,300 3.5754 1.66%
2017-09-20 0 4.830 4.810 4.830 4.370 4.980 25,064,000 118,963,920 4.7464 3.555 3.540 3.555 3.217 3.665 34,052,412 3.4936 9.52%
2017-09-19 0 4.410 4.400 4.410 4.320 4.530 6,304,000 27,882,200 4.4229 3.246 3.239 3.246 3.180 3.334 8,564,731 3.2555 -2.00%
2017-09-18 0 4.500 4.500 4.510 4.410 4.630 9,297,000 41,681,080 4.4833 3.312 3.312 3.320 3.246 3.408 12,631,075 3.2999 -1.53%
2017-09-15 0 4.570 4.570 4.580 4.400 4.600 8,797,000 39,740,190 4.5175 3.364 3.364 3.371 3.239 3.386 11,951,766 3.3250 -0.65%
2017-09-14 0 4.600 4.580 4.600 4.440 4.740 12,903,000 58,709,490 4.5501 3.386 3.371 3.386 3.268 3.489 17,530,253 3.3490 0.66%
2017-09-13 0 4.570 4.570 4.580 4.420 4.650 15,745,000 71,573,660 4.5458 3.364 3.364 3.371 3.253 3.423 21,391,447 3.3459 -1.30%
2017-09-12 0 4.630 4.620 4.630 4.020 4.630 27,316,000 120,976,540 4.4288 3.408 3.401 3.408 2.959 3.408 37,112,021 3.2598 16.04%
2017-09-11 0 3.990 3.980 3.990 3.860 4.010 5,761,000 22,842,590 3.9650 2.937 2.929 2.937 2.841 2.952 7,827,001 2.9184 3.10%
2017-09-08 0 3.870 3.860 3.870 3.850 3.900 3,743,000 14,495,100 3.8726 2.848 2.841 2.848 2.834 2.871 5,085,309 2.8504 -0.26%
2017-09-07 0 3.880 3.870 3.880 3.870 3.980 4,515,000 17,737,130 3.9285 2.856 2.848 2.856 2.848 2.929 6,134,162 2.8915 -1.27%
2017-09-06 0 3.930 3.920 3.930 3.920 4.110 4,458,000 17,671,480 3.9640 2.893 2.885 2.893 2.885 3.025 6,056,721 2.9177 -3.20%
2017-09-05 0 4.060 4.050 4.060 4.050 4.140 2,551,000 10,435,790 4.0909 2.988 2.981 2.988 2.981 3.047 3,465,836 3.0110 -1.46%
2017-09-04 0 4.120 4.100 4.120 4.060 4.140 3,377,000 13,857,900 4.1036 3.032 3.018 3.032 2.988 3.047 4,588,054 3.0204 0.98%
2017-09-01 0 4.080 4.060 4.080 4.030 4.190 7,885,461 32,308,460 4.0972 3.003 2.988 3.003 2.966 3.084 10,713,333 3.0157 0.74%
2017-08-31 0 4.050 4.040 4.050 4.010 4.080 2,975,578 11,994,073 4.0308 2.981 2.974 2.981 2.952 3.003 4,042,675 2.9669 1.25%
2017-08-30 0 4.000 4.000 4.030 3.940 4.140 5,877,000 23,632,975 4.0213 2.944 2.944 2.966 2.900 3.047 7,984,600 2.9598 2.04%
2017-08-29 0 3.920 3.920 3.930 3.920 4.060 6,154,000 24,438,163 3.9711 2.885 2.885 2.893 2.885 2.988 8,360,938 2.9229 -4.16%
2017-08-28 0 4.090 4.060 4.090 4.040 4.330 5,423,000 22,363,820 4.1239 3.010 2.988 3.010 2.974 3.187 7,367,788 3.0354 -3.99%
2017-08-25 0 4.260 4.250 4.260 4.240 4.380 2,755,000 11,806,480 4.2855 3.136 3.128 3.136 3.121 3.224 3,742,994 3.1543 -2.07%
2017-08-24 0 4.350 4.350 4.360 4.300 4.390 6,683,000 29,126,690 4.3583 3.202 3.202 3.209 3.165 3.231 9,079,647 3.2079 0.23%
2017-08-22 0 4.340 4.330 4.340 4.310 4.390 1,441,000 6,253,350 4.3396 3.194 3.187 3.194 3.172 3.231 1,957,769 3.1941 0.00%
2017-08-21 0 4.340 4.330 4.340 4.280 4.380 1,707,000 7,383,410 4.3254 3.194 3.187 3.194 3.150 3.224 2,319,162 3.1837 -1.14%
2017-08-18 0 4.390 4.280 4.390 4.220 4.390 2,601,719 11,119,881 4.2741 3.231 3.150 3.231 3.106 3.231 3,534,743 3.1459 1.39%
2017-08-17 0 4.330 4.320 4.330 4.320 4.400 740,000 3,210,800 4.3389 3.187 3.180 3.187 3.180 3.239 1,005,378 3.1936 -1.14%
2017-08-16 0 4.380 4.370 4.380 4.360 4.420 1,615,359 7,080,873 4.3835 3.224 3.217 3.224 3.209 3.253 2,194,656 3.2264 0.00%
2017-08-15 0 4.380 4.380 4.400 4.370 4.420 1,852,000 8,132,380 4.3911 3.224 3.224 3.239 3.217 3.253 2,516,161 3.2321 -0.45%
2017-08-14 0 4.400 4.400 4.410 4.300 4.410 2,118,000 9,255,025 4.3697 3.239 3.239 3.246 3.165 3.246 2,877,554 3.2163 2.33%
2017-08-11 0 4.300 4.290 4.300 4.280 4.480 3,324,000 14,518,430 4.3678 3.165 3.158 3.165 3.150 3.297 4,516,048 3.2149 -4.44%
2017-08-10 0 4.500 4.500 4.530 4.450 4.600 2,369,000 10,671,855 4.5048 3.312 3.312 3.334 3.275 3.386 3,218,567 3.3157 -1.32%
2017-08-09 0 4.560 4.560 4.570 4.550 4.690 2,620,053 12,050,754 4.5994 3.356 3.356 3.364 3.349 3.452 3,559,652 3.3854 -1.94%
2017-08-08 0 4.650 4.620 4.650 4.350 4.650 7,767,755 35,330,693 4.5484 3.423 3.401 3.423 3.202 3.423 10,553,415 3.3478 6.65%
2017-08-07 0 4.360 4.350 4.360 4.290 4.410 1,950,000 8,477,845 4.3476 3.209 3.202 3.209 3.158 3.246 2,649,306 3.2000 1.16%
2017-08-04 0 4.310 4.300 4.310 4.290 4.340 2,409,000 10,370,860 4.3050 3.172 3.165 3.172 3.158 3.194 3,272,912 3.1687 -0.46%
2017-08-03 0 4.330 4.310 4.330 4.310 4.370 1,002,000 4,344,630 4.3360 3.187 3.172 3.187 3.172 3.217 1,361,336 3.1914 -0.46%
2017-08-02 0 4.350 4.330 4.350 4.310 4.450 3,440,000 15,027,650 4.3685 3.202 3.187 3.202 3.172 3.275 4,673,647 3.2154 -2.47%
2017-08-01 0 4.460 4.440 4.460 4.430 4.510 3,089,000 13,811,470 4.4712 3.283 3.268 3.283 3.261 3.320 4,196,772 3.2910 0.68%
2017-07-31 0 4.430 4.420 4.430 4.420 4.500 1,995,000 8,907,620 4.4650 3.261 3.253 3.261 3.253 3.312 2,710,444 3.2864 -1.34%
2017-07-28 0 4.490 4.470 4.500 4.390 4.500 2,929,874 13,023,974 4.4452 3.305 3.290 3.312 3.231 3.312 3,980,581 3.2719 0.00%
2017-07-27 0 4.490 4.470 4.490 4.430 4.510 1,924,000 8,571,732 4.4552 3.305 3.290 3.305 3.261 3.320 2,613,982 3.2792 -0.22%
2017-07-26 0 4.500 4.490 4.500 4.380 4.520 3,344,000 14,936,000 4.4665 3.312 3.305 3.312 3.224 3.327 4,543,220 3.2875 0.22%
2017-07-25 0 4.490 4.490 4.500 4.450 4.590 2,914,000 13,113,050 4.5000 3.305 3.305 3.312 3.275 3.378 3,959,014 3.3122 -2.60%
2017-07-24 0 4.610 4.600 4.610 4.570 4.640 1,327,000 6,104,110 4.5999 3.393 3.386 3.393 3.364 3.415 1,802,887 3.3857 -0.43%
2017-07-21 0 4.630 4.620 4.630 4.590 4.780 2,539,000 11,787,410 4.6425 3.408 3.401 3.408 3.378 3.518 3,449,532 3.4171 -2.53%
2017-07-20 0 4.750 4.750 4.760 4.670 4.760 3,392,000 16,029,360 4.7256 3.496 3.496 3.504 3.437 3.504 4,608,434 3.4783 0.85%
2017-07-19 0 4.710 4.700 4.710 4.600 4.710 2,695,000 12,521,680 4.6463 3.467 3.459 3.467 3.386 3.467 3,661,477 3.4198 1.07%
2017-07-18 0 4.660 4.650 4.660 4.620 4.710 1,466,000 6,835,530 4.6627 3.430 3.423 3.430 3.401 3.467 1,991,735 3.4319 -0.21%
2017-07-17 0 4.670 4.650 4.670 4.540 4.700 3,961,000 18,350,310 4.6327 3.437 3.423 3.437 3.342 3.459 5,381,488 3.4099 1.08%
2017-07-14 0 4.620 4.610 4.620 4.570 4.690 1,504,000 6,932,960 4.6097 3.401 3.393 3.401 3.364 3.452 2,043,362 3.3929 -0.43%
2017-07-13 0 4.640 4.600 4.640 4.540 4.670 3,569,000 16,481,070 4.6178 3.415 3.386 3.415 3.342 3.437 4,848,909 3.3989 0.22%
2017-07-12 0 4.630 4.600 4.630 4.560 4.770 3,085,000 14,323,350 4.6429 3.408 3.386 3.408 3.356 3.511 4,191,338 3.4174 -1.91%
2017-07-11 0 4.720 4.690 4.720 4.650 4.740 3,183,000 14,926,560 4.6895 3.474 3.452 3.474 3.423 3.489 4,324,482 3.4516 0.00%
2017-07-10 0 4.720 4.700 4.720 4.630 4.760 2,687,000 12,646,050 4.7064 3.474 3.459 3.474 3.408 3.504 3,650,608 3.4641 -0.42%
2017-07-07 0 4.740 4.720 4.740 4.700 4.850 3,976,786 18,937,638 4.7620 3.489 3.474 3.489 3.459 3.570 5,402,935 3.5051 -1.25%
2017-07-06 0 4.800 4.790 4.810 4.760 4.920 6,076,568 29,346,499 4.8295 3.533 3.526 3.540 3.504 3.621 8,255,737 3.5547 0.42%
2017-07-05 0 4.780 4.780 4.800 4.620 4.820 5,398,000 25,737,572 4.7680 3.518 3.518 3.533 3.401 3.548 7,333,822 3.5094 2.80%
2017-07-04 0 4.650 4.650 4.660 4.570 4.680 2,636,000 12,199,579 4.6281 3.423 3.423 3.430 3.364 3.445 3,581,318 3.4064 0.00%
2017-07-03 0 4.650 4.620 4.650 4.560 4.660 1,618,000 7,469,630 4.6166 3.423 3.401 3.423 3.356 3.430 2,198,245 3.3980 1.09%
2017-06-30 0 4.600 4.570 4.610 4.540 4.640 1,371,000 6,288,110 4.5865 3.386 3.364 3.393 3.342 3.415 1,862,666 3.3759 0.00%
2017-06-29 0 4.600 4.600 4.610 4.570 4.640 1,839,000 8,459,380 4.6000 3.386 3.386 3.393 3.364 3.415 2,498,499 3.3858 0.88%
2017-06-28 0 4.560 4.540 4.560 4.510 4.700 3,351,925 15,312,347 4.5682 3.356 3.342 3.356 3.320 3.459 4,553,987 3.3624 -3.39%
2017-06-27 0 4.720 4.690 4.720 4.650 4.740 2,906,000 13,644,070 4.6951 3.474 3.452 3.474 3.423 3.489 3,948,145 3.4558 1.72%
2017-06-26 0 4.640 4.630 4.640 4.580 4.920 13,069,000 61,623,660 4.7153 3.415 3.408 3.415 3.371 3.621 17,755,784 3.4706 -5.11%
2017-06-23 0 4.890 4.880 4.890 4.850 4.940 1,904,000 9,314,665 4.8922 3.599 3.592 3.599 3.570 3.636 2,586,809 3.6008 0.00%
2017-06-22 0 4.890 4.870 4.890 4.860 4.960 3,236,000 15,877,705 4.9066 3.599 3.585 3.599 3.577 3.651 4,396,489 3.6115 -1.61%
2017-06-21 0 4.970 4.960 4.970 4.850 5.030 4,062,195 20,214,686 4.9763 3.658 3.651 3.658 3.570 3.702 5,518,973 3.6628 1.84%
2017-06-20 0 4.880 4.880 4.890 4.800 4.900 1,797,300 8,730,389 4.8575 3.592 3.592 3.599 3.533 3.607 2,441,845 3.5753 0.62%
2017-06-19 0 4.850 4.840 4.850 4.820 4.970 2,150,000 10,462,940 4.8665 3.570 3.562 3.570 3.548 3.658 2,921,030 3.5819 0.21%
2017-06-16 0 4.840 4.840 4.850 4.840 5.070 4,195,000 20,613,420 4.9138 3.562 3.562 3.570 3.562 3.732 5,699,404 3.6168 -4.16%
2017-06-15 0 5.050 5.040 5.060 4.950 5.140 3,659,000 18,353,784 5.0161 3.717 3.710 3.724 3.643 3.783 4,971,185 3.6920 0.20%
2017-06-14 0 5.040 5.030 5.040 4.850 5.260 12,246,484 61,923,501 5.0564 3.710 3.702 3.710 3.570 3.872 16,638,299 3.7217 3.28%
2017-06-13 0 4.880 4.870 4.880 4.700 4.900 7,075,000 34,164,880 4.8290 3.592 3.585 3.592 3.459 3.607 9,612,225 3.5543 5.17%
2017-06-12 0 4.640 4.640 4.650 4.490 4.700 4,623,000 21,226,660 4.5915 3.415 3.415 3.423 3.305 3.459 6,280,893 3.3796 0.39%
2017-06-09 0 4.700 4.700 4.720 4.650 4.760 5,421,000 25,519,350 4.7075 3.402 3.402 3.416 3.366 3.445 7,489,300 3.4074 -0.63%
2017-06-08 0 4.730 4.720 4.750 4.670 4.860 6,758,000 32,256,110 4.7730 3.424 3.416 3.438 3.380 3.518 9,336,413 3.4549 0.85%
2017-06-07 0 4.690 4.690 4.700 4.650 4.930 9,843,000 46,739,990 4.7486 3.395 3.395 3.402 3.366 3.568 13,598,448 3.4372 -2.29%
2017-06-06 0 4.800 4.800 4.810 4.430 4.930 12,934,000 60,869,500 4.7062 3.474 3.474 3.482 3.207 3.568 17,868,772 3.4065 10.60%
2017-06-05 0 4.340 4.340 4.350 4.330 4.490 3,874,000 16,981,520 4.3835 3.141 3.141 3.149 3.134 3.250 5,352,066 3.1729 -0.69%
2017-06-02 0 4.370 4.370 4.380 4.220 4.410 4,768,542 20,648,159 4.3301 3.163 3.163 3.170 3.055 3.192 6,587,907 3.1343 4.80%
2017-06-01 0 4.170 4.160 4.170 4.100 4.320 8,122,000 33,865,450 4.1696 3.018 3.011 3.018 2.968 3.127 11,220,826 3.0181 -2.11%
2017-05-31 0 4.260 4.260 4.320 4.140 4.310 4,652,000 19,634,098 4.2206 3.084 3.084 3.127 2.997 3.120 6,426,900 3.0550 2.16%
2017-05-29 0 4.170 4.160 4.180 4.100 4.240 1,807,000 7,518,480 4.1608 3.018 3.011 3.026 2.968 3.069 2,496,433 3.0117 0.24%
2017-05-26 0 4.160 4.150 4.170 4.150 4.280 2,475,000 10,364,175 4.1875 3.011 3.004 3.018 3.004 3.098 3,419,299 3.0311 -0.72%
2017-05-25 0 4.190 4.180 4.190 4.110 4.270 2,997,000 12,617,420 4.2100 3.033 3.026 3.033 2.975 3.091 4,140,460 3.0473 1.95%
2017-05-24 0 4.110 4.100 4.120 4.100 4.140 2,941,000 12,100,515 4.1144 2.975 2.968 2.982 2.968 2.997 4,063,094 2.9782 0.74%
2017-05-23 0 4.080 4.070 4.090 4.040 4.300 8,393,663 34,484,060 4.1083 2.953 2.946 2.960 2.924 3.112 11,596,138 2.9738 -2.86%
2017-05-22 0 4.200 4.200 4.220 4.190 4.410 9,221,047 39,845,941 4.3212 3.040 3.040 3.055 3.033 3.192 12,739,198 3.1278 -3.67%
2017-05-19 0 4.360 4.360 4.370 4.330 4.650 8,269,000 37,062,910 4.4822 3.156 3.156 3.163 3.134 3.366 11,423,912 3.2443 -5.42%
2017-05-18 0 4.610 4.600 4.620 4.600 4.720 2,488,000 11,541,740 4.6390 3.337 3.330 3.344 3.330 3.416 3,437,259 3.3578 -2.33%
2017-05-17 0 4.720 4.710 4.740 4.610 4.740 2,236,000 10,416,740 4.6586 3.416 3.409 3.431 3.337 3.431 3,089,112 3.3721 1.29%
2017-05-16 0 4.660 4.640 4.660 4.570 4.660 1,611,000 7,430,185 4.6122 3.373 3.359 3.373 3.308 3.373 2,225,653 3.3384 1.53%
2017-05-15 0 4.590 4.590 4.600 4.560 4.680 1,988,360 9,147,348 4.6004 3.322 3.322 3.330 3.301 3.388 2,746,989 3.3300 -1.29%
2017-05-12 0 4.650 4.650 4.660 4.650 4.750 2,852,000 13,386,120 4.6936 3.366 3.366 3.373 3.366 3.438 3,940,137 3.3974 0.00%
2017-05-11 0 4.650 4.630 4.650 4.630 4.780 3,044,000 14,224,525 4.6730 3.366 3.351 3.366 3.351 3.460 4,205,392 3.3824 -1.06%
2017-05-10 0 4.700 4.680 4.710 4.580 4.780 5,963,000 28,071,405 4.7076 3.402 3.388 3.409 3.315 3.460 8,238,092 3.4075 0.86%
2017-05-09 0 4.660 4.640 4.660 4.580 4.690 1,922,214 8,901,950 4.6311 3.373 3.359 3.373 3.315 3.395 2,655,606 3.3521 1.30%
2017-05-08 0 4.600 4.590 4.600 4.580 4.720 3,772,000 17,407,520 4.6149 3.330 3.322 3.330 3.315 3.416 5,211,149 3.3404 -2.34%
2017-05-05 0 4.710 4.700 4.710 4.700 4.760 1,972,000 9,303,375 4.7177 3.409 3.402 3.409 3.402 3.445 2,724,387 3.4149 -1.05%
2017-05-04 0 4.760 4.750 4.760 4.700 4.940 4,833,000 22,979,975 4.7548 3.445 3.438 3.445 3.402 3.576 6,676,958 3.4417 -2.66%
2017-05-02 0 4.890 4.880 4.900 4.860 5.030 1,476,000 7,275,890 4.9295 3.540 3.532 3.547 3.518 3.641 2,039,145 3.5681 -1.21%
2017-04-28 0 4.950 4.940 4.980 4.900 5.040 3,867,000 19,155,350 4.9535 3.583 3.576 3.605 3.547 3.648 5,342,395 3.5855 -1.00%
2017-04-27 0 5.000 5.000 5.030 4.860 5.080 3,905,100 19,424,305 4.9741 3.619 3.619 3.641 3.518 3.677 5,395,032 3.6004 1.42%
2017-04-26 0 4.930 4.920 4.930 4.820 4.990 3,659,023 18,042,934 4.9311 3.568 3.561 3.568 3.489 3.612 5,055,068 3.5693 1.23%
2017-04-25 0 4.870 4.870 4.880 4.750 4.910 4,293,000 20,765,320 4.8370 3.525 3.525 3.532 3.438 3.554 5,930,929 3.5012 0.62%
2017-04-24 0 4.840 4.840 4.850 4.700 4.880 3,808,000 18,212,310 4.7826 3.503 3.503 3.511 3.402 3.532 5,260,885 3.4618 -0.21%
2017-04-21 0 4.850 4.850 4.870 4.730 4.950 3,612,000 17,525,640 4.8521 3.511 3.511 3.525 3.424 3.583 4,990,104 3.5121 1.89%
2017-04-20 0 4.760 4.750 4.760 4.680 4.770 2,645,000 12,506,065 4.7282 3.445 3.438 3.445 3.388 3.453 3,654,160 3.4224 1.28%
2017-04-19 0 4.700 4.680 4.700 4.580 4.750 5,534,000 25,859,720 4.6729 3.402 3.388 3.402 3.315 3.438 7,645,414 3.3824 0.86%
2017-04-18 0 4.660 4.620 4.670 4.560 4.950 9,679,925 45,554,242 4.7061 3.373 3.344 3.380 3.301 3.583 13,373,154 3.4064 -5.28%
2017-04-13 0 4.920 4.910 4.920 4.850 5.050 5,885,000 28,984,840 4.9252 3.561 3.554 3.561 3.511 3.655 8,130,333 3.5650 -0.61%
2017-04-12 0 4.950 4.930 4.960 4.880 5.090 6,950,000 34,285,685 4.9332 3.583 3.568 3.590 3.532 3.684 9,601,667 3.5708 -1.98%
2017-04-11 0 5.050 5.050 5.060 5.040 5.170 3,073,965 15,645,243 5.0896 3.655 3.655 3.663 3.648 3.742 4,246,790 3.6840 -1.37%
2017-04-10 0 5.120 5.110 5.150 5.110 5.430 4,679,878 24,235,803 5.1787 3.706 3.699 3.728 3.699 3.930 6,465,415 3.7485 -4.83%
2017-04-07 0 5.380 5.370 5.390 5.300 5.450 4,465,000 23,957,225 5.3656 3.894 3.887 3.901 3.836 3.945 6,168,553 3.8838 -0.37%
2017-04-06 0 5.400 5.400 5.410 5.300 5.440 4,422,000 23,894,745 5.4036 3.909 3.909 3.916 3.836 3.938 6,109,147 3.9113 2.08%
2017-04-05 0 5.290 5.260 5.290 5.180 5.350 4,880,000 25,837,120 5.2945 3.829 3.807 3.829 3.749 3.873 6,741,890 3.8323 2.52%
2017-04-03 0 5.160 5.160 5.180 5.010 5.280 3,084,000 15,846,310 5.1382 3.735 3.735 3.749 3.626 3.822 4,260,653 3.7192 -0.77%
2017-03-31 0 5.200 5.190 5.240 5.180 5.510 6,656,234 35,109,171 5.2746 3.764 3.757 3.793 3.749 3.988 9,195,819 3.8179 -5.28%
2017-03-30 0 5.490 5.480 5.490 5.420 5.600 2,632,494 14,434,307 5.4831 3.974 3.967 3.974 3.923 4.053 3,636,882 3.9689 -0.72%
2017-03-29 0 5.530 5.510 5.530 5.460 5.570 3,779,000 20,813,050 5.5076 4.003 3.988 4.003 3.952 4.032 5,220,820 3.9865 -0.90%
2017-03-28 0 5.580 5.560 5.580 5.500 6.000 8,299,248 47,699,053 5.7474 4.039 4.025 4.039 3.981 4.343 11,465,700 4.1602 -5.90%
2017-03-27 0 5.930 5.910 5.930 5.830 6.460 6,139,000 36,976,130 6.0232 4.292 4.278 4.292 4.220 4.676 8,481,242 4.3598 -10.29%
2017-03-24 0 6.610 6.600 6.660 6.590 6.730 578,000 3,847,930 6.6573 4.785 4.777 4.821 4.770 4.871 798,527 4.8188 -1.05%
2017-03-23 0 6.680 6.670 6.690 6.560 6.770 1,100,000 7,337,275 6.6703 4.835 4.828 4.842 4.748 4.900 1,519,688 4.8281 0.30%
2017-03-22 0 6.660 6.640 6.700 6.600 6.890 1,926,000 12,854,180 6.6740 4.821 4.806 4.850 4.777 4.987 2,660,836 4.8309 -3.34%
2017-03-21 0 6.890 6.880 6.920 6.860 7.000 1,318,000 9,146,055 6.9393 4.987 4.980 5.009 4.965 5.067 1,820,863 5.0229 -0.29%
2017-03-20 0 6.910 6.900 6.910 6.790 7.000 5,168,000 35,650,960 6.8984 5.002 4.994 5.002 4.915 5.067 7,139,772 4.9933 2.52%
2017-03-17 0 6.740 6.720 6.780 6.710 6.860 1,997,097 13,522,553 6.7711 4.879 4.864 4.908 4.857 4.965 2,759,059 4.9011 -0.15%
2017-03-16 0 6.750 6.720 6.760 6.660 6.840 1,803,881 12,159,687 6.7408 4.886 4.864 4.893 4.821 4.951 2,492,124 4.8792 1.05%
2017-03-15 0 6.680 6.670 6.710 6.560 6.750 1,253,884 8,378,162 6.6818 4.835 4.828 4.857 4.748 4.886 1,732,284 4.8365 1.52%
2017-03-14 0 6.580 6.590 6.610 6.540 6.690 397,500 2,627,710 6.6106 4.763 4.770 4.785 4.734 4.842 549,160 4.7850 -1.35%
2017-03-13 0 6.670 6.640 6.690 6.420 6.690 2,011,526 13,219,439 6.5718 4.828 4.806 4.842 4.647 4.842 2,778,993 4.7569 3.25%
2017-03-10 0 6.460 6.460 6.490 6.390 6.650 2,069,200 13,380,100 6.4663 4.676 4.676 4.698 4.625 4.813 2,858,672 4.6805 -2.12%
2017-03-09 0 6.600 6.600 6.620 6.510 6.850 1,846,119 12,197,903 6.6073 4.777 4.777 4.792 4.712 4.958 2,550,478 4.7826 -2.37%
2017-03-08 0 6.760 6.750 6.810 6.620 6.930 3,113,530 20,932,877 6.7232 4.893 4.886 4.929 4.792 5.016 4,301,450 4.8665 -2.17%
2017-03-07 0 6.910 6.870 6.910 6.680 6.910 3,039,000 20,599,090 6.7782 5.002 4.973 5.002 4.835 5.002 4,198,484 4.9063 2.67%
2017-03-06 0 6.730 6.740 6.770 6.490 6.820 2,607,000 17,469,120 6.7009 4.871 4.879 4.900 4.698 4.937 3,601,661 4.8503 0.45%
2017-03-03 0 6.700 6.690 6.700 6.420 6.830 3,917,562 26,154,453 6.6762 4.850 4.842 4.850 4.647 4.944 5,412,248 4.8325 3.72%
2017-03-02 0 6.460 6.460 6.470 6.250 6.480 3,209,000 20,568,185 6.4095 4.676 4.676 4.683 4.524 4.690 4,433,345 4.6394 3.53%
2017-03-01 0 6.240 6.230 6.240 6.110 6.280 2,247,000 13,895,430 6.1840 4.517 4.509 4.517 4.423 4.546 3,104,309 4.4762 1.96%
2017-02-28 0 6.120 6.110 6.130 6.050 6.270 1,512,000 9,258,940 6.1236 4.430 4.423 4.437 4.379 4.538 2,088,881 4.4325 -1.77%
2017-02-27 0 6.230 6.200 6.230 6.100 6.290 3,920,839 24,318,498 6.2024 4.509 4.488 4.509 4.415 4.553 5,416,776 4.4895 0.32%
2017-02-24 0 6.210 6.190 6.240 6.120 6.360 4,557,127 28,406,791 6.2335 4.495 4.481 4.517 4.430 4.604 6,295,830 4.5120 0.16%
2017-02-23 0 6.200 6.180 6.200 6.020 6.200 2,899,073 17,755,076 6.1244 4.488 4.473 4.488 4.357 4.488 4,005,170 4.4330 2.48%
2017-02-22 0 6.050 6.050 6.070 6.030 6.220 2,076,636 12,611,311 6.0730 4.379 4.379 4.394 4.365 4.502 2,868,945 4.3958 -2.10%
2017-02-21 0 6.180 6.170 6.180 6.080 6.200 1,983,627 12,207,687 6.1542 4.473 4.466 4.473 4.401 4.488 2,740,450 4.4546 1.15%
2017-02-20 0 6.110 6.080 6.120 6.000 6.120 1,036,000 6,299,430 6.0805 4.423 4.401 4.430 4.343 4.430 1,431,270 4.4013 1.16%
2017-02-17 0 6.040 6.010 6.050 5.990 6.070 760,210 4,577,337 6.0211 4.372 4.350 4.379 4.336 4.394 1,050,257 4.3583 0.17%
2017-02-16 0 6.030 6.020 6.030 6.010 6.170 1,426,000 8,672,255 6.0815 4.365 4.357 4.365 4.350 4.466 1,970,069 4.4020 -0.66%
2017-02-15 0 6.070 6.030 6.070 6.000 6.330 2,014,808 12,409,083 6.1589 4.394 4.365 4.394 4.343 4.582 2,783,527 4.4580 -1.94%
2017-02-14 0 6.190 6.190 6.200 6.090 6.210 3,178,836 19,609,824 6.1689 4.481 4.481 4.488 4.408 4.495 4,391,673 4.4652 1.14%
2017-02-13 0 6.120 6.100 6.150 6.000 6.150 1,615,000 9,838,505 6.0920 4.430 4.415 4.452 4.343 4.452 2,231,179 4.4096 1.66%
2017-02-10 0 6.020 6.020 6.040 5.980 6.200 1,318,000 7,984,510 6.0581 4.357 4.357 4.372 4.329 4.488 1,820,863 4.3850 -2.27%
2017-02-09 0 6.160 6.150 6.160 6.060 6.200 1,440,000 8,880,585 6.1671 4.459 4.452 4.459 4.386 4.488 1,989,410 4.4639 1.65%
2017-02-08 0 6.060 6.030 6.070 5.900 6.110 3,313,000 19,832,650 5.9863 4.386 4.365 4.394 4.271 4.423 4,577,025 4.3331 1.68%
2017-02-07 0 5.960 5.960 5.980 5.930 6.250 5,403,892 32,620,294 6.0364 4.314 4.314 4.329 4.292 4.524 7,465,665 4.3694 -2.30%
2017-02-06 0 6.100 6.040 6.100 6.030 6.250 4,223,000 25,873,295 6.1268 4.415 4.372 4.415 4.365 4.524 5,834,222 4.4347 -1.61%
2017-02-03 0 6.200 6.170 6.200 6.160 6.490 3,837,669 24,105,192 6.2812 4.488 4.466 4.488 4.459 4.698 5,301,873 4.5465 -3.43%
2017-02-02 0 6.420 6.370 6.420 6.340 6.600 1,256,000 8,059,270 6.4166 4.647 4.611 4.647 4.589 4.777 1,735,208 4.6446 0.16%
2017-02-01 0 6.410 6.400 6.420 6.360 6.520 1,451,000 9,356,361 6.4482 4.640 4.633 4.647 4.604 4.719 2,004,607 4.6674 -0.47%
2017-01-27 0 6.440 6.410 6.460 6.220 6.550 923,000 5,887,520 6.3787 4.661 4.640 4.676 4.502 4.741 1,275,157 4.6171 0.31%
2017-01-26 0 6.420 6.410 6.420 6.400 6.870 3,333,000 21,753,580 6.5267 4.647 4.640 4.647 4.633 4.973 4,604,656 4.7243 -2.43%
2017-01-25 0 6.580 6.540 6.580 6.530 6.750 1,327,000 8,718,425 6.5700 4.763 4.734 4.763 4.727 4.886 1,833,297 4.7556 -0.75%
2017-01-24 0 6.630 6.590 6.640 6.530 6.700 1,458,712 9,656,583 6.6199 4.799 4.770 4.806 4.727 4.850 2,015,261 4.7917 -0.60%
2017-01-23 0 6.670 6.670 6.710 6.560 6.720 1,718,159 11,480,945 6.6821 4.828 4.828 4.857 4.748 4.864 2,373,697 4.8367 1.21%
2017-01-20 0 6.590 6.590 6.620 6.500 6.710 1,250,993 8,252,458 6.5967 4.770 4.770 4.792 4.705 4.857 1,728,290 4.7749 -0.30%
2017-01-19 0 6.610 6.610 6.630 6.610 6.700 313,000 2,078,585 6.6408 4.785 4.785 4.799 4.785 4.850 432,420 4.8069 -1.34%
2017-01-18 0 6.700 6.680 6.710 6.640 6.800 833,000 5,602,010 6.7251 4.850 4.835 4.857 4.806 4.922 1,150,819 4.8678 0.15%
2017-01-17 0 6.690 6.650 6.690 6.560 6.780 1,090,405 7,276,294 6.6730 4.842 4.813 4.842 4.748 4.908 1,506,433 4.8301 0.60%
2017-01-16 0 6.650 6.620 6.670 6.540 6.700 443,000 2,930,480 6.6151 4.813 4.792 4.828 4.734 4.850 612,020 4.7882 -0.30%
2017-01-13 0 6.670 6.640 6.670 6.620 6.790 1,163,000 7,760,640 6.6729 4.828 4.806 4.828 4.792 4.915 1,606,725 4.8301 -1.62%
2017-01-12 0 6.780 6.740 6.780 6.700 6.840 1,000,000 6,764,150 6.7642 4.908 4.879 4.908 4.850 4.951 1,381,535 4.8961 1.65%
2017-01-11 0 6.670 6.670 6.730 6.540 6.840 2,015,000 13,576,945 6.7379 4.828 4.828 4.871 4.734 4.951 2,783,793 4.8771 0.30%
2017-01-10 0 6.650 6.610 6.650 6.490 6.670 1,148,000 7,591,652 6.6129 4.813 4.785 4.813 4.698 4.828 1,586,002 4.7867 -0.15%
2017-01-09 0 6.660 6.630 6.660 6.300 6.670 1,725,000 11,332,615 6.5696 4.821 4.799 4.821 4.560 4.828 2,383,148 4.7553 4.39%
2017-01-06 0 6.380 6.380 6.420 6.280 6.680 3,584,013 23,044,580 6.4298 4.618 4.618 4.647 4.546 4.835 4,951,439 4.6541 -3.77%
2017-01-05 0 6.630 6.620 6.660 6.430 6.750 994,600 6,616,254 6.6522 4.799 4.792 4.821 4.654 4.886 1,374,075 4.8151 -1.49%
2017-01-04 0 6.730 6.710 6.740 6.590 6.740 965,974 6,452,962 6.6803 4.871 4.857 4.879 4.770 4.879 1,334,527 4.8354 1.36%
2017-01-03 0 6.640 6.630 6.640 6.510 6.780 1,261,833 8,377,865 6.6394 4.806 4.799 4.806 4.712 4.908 1,743,266 4.8058 0.15%
2016-12-30 0 6.630 6.590 6.640 6.320 6.700 2,389,000 15,667,555 6.5582 4.799 4.770 4.806 4.575 4.850 3,300,487 4.7470 5.24%
2016-12-29 0 6.300 6.270 6.300 6.160 6.380 934,399 5,881,955 6.2949 4.560 4.538 4.560 4.459 4.618 1,290,905 4.5565 0.48%
2016-12-28 0 6.270 6.210 6.270 6.150 6.480 1,731,677 10,862,708 6.2729 4.538 4.495 4.538 4.452 4.690 2,392,372 4.5406 0.80%
2016-12-23 0 6.220 6.180 6.220 6.150 6.320 1,096,000 6,801,200 6.2055 4.502 4.473 4.502 4.452 4.575 1,514,162 4.4917 -0.16%
2016-12-22 0 6.230 6.220 6.260 6.200 6.360 1,167,450 7,313,765 6.2647 4.509 4.502 4.531 4.488 4.604 1,612,873 4.5346 1.14%
2016-12-21 0 6.160 6.160 6.190 6.050 6.290 4,409,930 27,065,488 6.1374 4.459 4.459 4.481 4.379 4.553 6,092,472 4.4424 1.82%
2016-12-20 0 6.050 6.030 6.070 6.030 6.610 5,700,757 35,393,959 6.2086 4.379 4.365 4.394 4.365 4.785 7,875,794 4.4940 -8.19%
2016-12-19 0 6.590 6.580 6.610 6.580 6.780 1,378,000 9,163,120 6.6496 4.770 4.763 4.785 4.763 4.908 1,903,755 4.8132 -3.09%
2016-12-16 0 6.800 6.760 6.800 6.750 6.930 1,686,343 11,507,308 6.8238 4.922 4.893 4.922 4.886 5.016 2,329,742 4.9393 -0.73%
2016-12-15 0 6.850 6.840 6.850 6.770 7.030 1,427,000 9,803,631 6.8701 4.958 4.951 4.958 4.900 5.089 1,971,450 4.9728 -2.28%
2016-12-14 0 7.010 7.010 7.050 6.980 7.150 824,000 5,813,130 7.0548 5.074 5.074 5.103 5.052 5.175 1,138,385 5.1065 -0.85%
2016-12-13 0 7.070 7.070 7.080 6.940 7.150 2,372,000 16,759,730 7.0657 5.117 5.117 5.125 5.023 5.175 3,277,001 5.1144 1.87%
2016-12-12 0 6.940 6.900 6.940 6.800 7.100 2,377,000 16,451,890 6.9213 5.023 4.994 5.023 4.922 5.139 3,283,908 5.0099 -0.72%
2016-12-09 0 6.990 6.970 6.990 6.950 7.060 869,935 6,077,465 6.9861 5.060 5.045 5.060 5.031 5.110 1,201,846 5.0568 -1.13%
2016-12-08 0 7.070 7.060 7.070 6.990 7.090 1,346,239 9,485,561 7.0460 5.117 5.110 5.117 5.060 5.132 1,859,876 5.1001 0.86%
2016-12-07 0 7.010 7.000 7.010 6.950 7.050 1,472,000 10,286,810 6.9883 5.074 5.067 5.074 5.031 5.103 2,033,619 5.0584 0.29%
2016-12-06 0 6.990 6.990 7.000 6.900 7.140 992,000 6,965,145 7.0213 5.060 5.060 5.067 4.994 5.168 1,370,483 5.0823 -2.37%
2016-12-05 0 7.160 7.150 7.200 6.950 7.200 4,319,289 30,935,849 7.1623 5.183 5.175 5.212 5.031 5.212 5,967,248 5.1843 2.14%
2016-12-02 0 7.010 6.950 7.030 6.840 7.040 2,196,187 15,274,109 6.9548 5.074 5.031 5.089 4.951 5.096 3,034,109 5.0341 0.14%
2016-12-01 0 7.000 7.000 7.030 7.000 7.170 1,524,000 10,759,023 7.0597 5.067 5.067 5.089 5.067 5.190 2,105,459 5.1101 -1.41%
2016-11-30 0 7.100 7.100 7.140 6.800 7.160 3,993,000 28,048,159 7.0243 5.139 5.139 5.168 4.922 5.183 5,516,469 5.0844 4.57%
2016-11-29 0 6.790 6.770 6.790 6.750 6.940 4,732,986 32,351,295 6.8353 4.915 4.900 4.915 4.886 5.023 6,538,785 4.9476 0.15%
2016-11-28 0 6.780 6.760 6.780 6.760 7.270 11,125,000 76,663,560 6.8911 4.908 4.893 4.908 4.893 5.262 15,369,575 4.9880 -7.12%
2016-11-25 0 7.300 7.250 7.300 7.130 7.340 1,927,000 13,980,280 7.2549 5.284 5.248 5.284 5.161 5.313 2,662,218 5.2514 0.69%
2016-11-24 0 7.250 7.240 7.250 7.170 7.450 2,592,000 18,828,150 7.2639 5.248 5.241 5.248 5.190 5.393 3,580,938 5.2579 -2.16%
2016-11-23 0 7.410 7.400 7.420 7.400 7.650 3,559,000 26,546,900 7.4591 5.364 5.356 5.371 5.356 5.537 4,916,883 5.3991 -3.89%
2016-11-22 0 7.710 7.700 7.720 7.570 7.820 1,413,000 10,869,560 7.6925 5.581 5.574 5.588 5.479 5.660 1,952,109 5.5681 -0.13%
2016-11-21 0 7.720 7.720 7.770 7.530 7.790 1,695,000 12,972,260 7.6533 5.588 5.588 5.624 5.450 5.639 2,341,702 5.5397 1.58%
2016-11-18 0 7.600 7.590 7.600 7.500 7.600 2,292,000 17,378,010 7.5820 5.501 5.494 5.501 5.429 5.501 3,166,478 5.4881 0.26%
2016-11-17 0 7.580 7.540 7.580 7.170 7.580 2,568,272 19,199,988 7.4758 5.487 5.458 5.487 5.190 5.487 3,548,157 5.4113 5.13%
2016-11-16 0 7.210 7.190 7.240 7.120 7.470 2,352,500 17,264,410 7.3388 5.219 5.204 5.241 5.154 5.407 3,250,061 5.3120 -1.90%
2016-11-15 0 7.350 7.310 7.350 7.010 7.380 2,152,000 15,663,860 7.2787 5.320 5.291 5.320 5.074 5.342 2,973,063 5.2686 0.96%
2016-11-14 0 7.280 7.250 7.280 7.070 7.400 924,000 6,665,550 7.2138 5.270 5.248 5.270 5.117 5.356 1,276,538 5.2216 -0.55%
2016-11-11 0 7.320 7.300 7.330 7.210 7.400 1,766,074 12,889,507 7.2984 5.298 5.284 5.306 5.219 5.356 2,439,893 5.2828 -0.95%
2016-11-10 0 7.390 7.340 7.390 7.260 7.410 2,064,000 15,192,070 7.3605 5.349 5.313 5.349 5.255 5.364 2,851,488 5.3278 1.51%
2016-11-09 0 7.280 7.240 7.270 6.960 7.390 3,230,781 23,229,965 7.1902 5.270 5.241 5.262 5.038 5.349 4,463,437 5.2045 2.82%
2016-11-08 0 7.080 7.070 7.110 7.070 7.230 1,773,100 12,666,612 7.1438 5.125 5.117 5.146 5.117 5.233 2,449,599 5.1709 0.00%
2016-11-07 0 7.080 7.050 7.080 6.630 7.090 1,872,000 13,032,630 6.9619 5.125 5.103 5.125 4.799 5.132 2,586,233 5.0392 5.36%
2016-11-04 0 6.720 6.710 6.730 6.650 6.930 1,764,000 11,862,190 6.7246 4.864 4.857 4.871 4.813 5.016 2,437,027 4.8675 -1.75%
2016-11-03 0 6.840 6.820 6.840 6.780 7.060 2,247,550 15,460,936 6.8790 4.951 4.937 4.951 4.908 5.110 3,105,069 4.9793 -2.56%
2016-11-02 0 7.020 7.000 7.060 6.930 7.300 1,397,200 9,862,705 7.0589 5.081 5.067 5.110 5.016 5.284 1,930,280 5.1095 -1.13%
2016-11-01 0 7.100 7.090 7.100 6.800 7.190 2,157,000 15,228,246 7.0599 5.139 5.132 5.139 4.922 5.204 2,979,971 5.1102 2.31%
2016-10-31 0 6.940 6.920 6.940 6.930 7.210 2,724,238 19,199,485 7.0477 5.023 5.009 5.023 5.016 5.219 3,763,630 5.1013 -1.84%
2016-10-28 0 7.070 7.050 7.100 6.940 7.330 1,746,000 12,452,165 7.1318 5.117 5.103 5.139 5.023 5.306 2,412,160 5.1622 -3.94%
2016-10-27 0 7.360 7.340 7.360 7.280 7.500 2,144,000 15,820,815 7.3791 5.327 5.313 5.327 5.270 5.429 2,962,011 5.3412 -0.54%
2016-10-26 0 7.400 7.390 7.400 7.240 7.410 2,542,000 18,710,200 7.3604 5.356 5.349 5.356 5.241 5.364 3,511,862 5.3277 0.00%
2016-10-25 0 7.400 7.390 7.410 7.350 7.500 2,399,478 17,788,691 7.4136 5.356 5.349 5.364 5.320 5.429 3,314,962 5.3662 -0.67%
2016-10-24 0 7.450 7.440 7.450 7.140 7.500 13,145,528 96,239,655 7.3211 5.393 5.385 5.393 5.168 5.429 18,161,005 5.2992 4.20%
2016-10-20 0 7.150 7.150 7.190 7.080 7.190 3,869,000 27,682,665 7.1550 5.175 5.175 5.204 5.125 5.204 5,345,158 5.1790 0.14%
2016-10-19 0 7.140 7.130 7.180 7.110 7.190 3,961,174 28,399,409 7.1694 5.168 5.161 5.197 5.146 5.204 5,472,500 5.1895 -0.28%
2016-10-18 0 7.160 7.160 7.170 6.990 7.240 3,528,000 25,257,755 7.1592 5.183 5.183 5.190 5.060 5.241 4,874,055 5.1821 2.73%
2016-10-17 0 6.970 6.950 6.970 6.930 7.160 2,661,333 18,718,422 7.0335 5.045 5.031 5.045 5.016 5.183 3,676,724 5.0911 -1.69%
2016-10-14 0 7.090 7.070 7.110 6.980 7.200 3,339,000 23,711,222 7.1013 5.132 5.117 5.146 5.052 5.212 4,612,945 5.1401 0.57%
2016-10-13 0 7.050 7.050 7.070 6.920 7.170 2,442,915 17,257,513 7.0643 5.103 5.103 5.117 5.009 5.190 3,374,972 5.1134 1.15%
2016-10-12 0 6.970 6.960 6.970 6.890 7.080 1,365,000 9,513,654 6.9697 5.045 5.038 5.045 4.987 5.125 1,885,795 5.0449 -1.83%
2016-10-11 0 7.100 7.070 7.100 7.010 7.200 1,045,000 7,398,215 7.0796 5.139 5.117 5.139 5.074 5.212 1,443,704 5.1245 -1.11%
2016-10-07 0 7.180 7.140 7.180 6.990 7.200 4,969,344 35,520,183 7.1479 5.197 5.168 5.197 5.060 5.212 6,865,322 5.1739 2.87%
2016-10-06 0 6.980 6.970 6.990 6.650 7.010 9,492,000 65,880,690 6.9407 5.052 5.045 5.060 4.813 5.074 13,113,529 5.0239 4.33%
2016-10-05 0 6.690 6.670 6.710 6.600 6.740 1,605,000 10,744,245 6.6942 4.842 4.828 4.857 4.777 4.879 2,217,363 4.8455 0.30%
2016-10-04 0 6.670 6.640 6.670 6.400 6.700 2,234,956 14,740,598 6.5955 4.828 4.806 4.828 4.633 4.850 3,087,670 4.7740 2.77%
2016-10-03 0 6.490 6.470 6.500 6.310 6.500 1,677,000 10,780,465 6.4284 4.698 4.683 4.705 4.567 4.705 2,316,834 4.6531 1.72%
2016-09-30 0 6.380 6.380 6.410 6.220 6.660 4,318,000 27,908,969 6.4634 4.618 4.618 4.640 4.502 4.821 5,965,467 4.6784 -4.63%
2016-09-29 0 6.690 6.670 6.710 6.630 6.750 1,985,176 13,234,367 6.6666 4.842 4.828 4.857 4.799 4.886 2,742,590 4.8255 0.15%
2016-09-28 0 6.680 6.660 6.680 6.600 6.700 2,752,000 18,300,130 6.6498 4.835 4.821 4.835 4.777 4.850 3,801,984 4.8133 1.37%
2016-09-27 0 6.590 6.580 6.600 6.420 6.600 1,524,000 9,988,810 6.5543 4.770 4.763 4.777 4.647 4.777 2,105,459 4.7442 1.54%
2016-09-26 0 6.490 6.460 6.490 6.430 6.760 3,170,000 20,802,545 6.5623 4.698 4.676 4.698 4.654 4.893 4,379,465 4.7500 -2.11%
2016-09-23 0 6.630 6.630 6.640 6.560 6.780 4,669,000 31,106,840 6.6624 4.799 4.799 4.806 4.748 4.908 6,450,386 4.8225 -1.19%
2016-09-22 0 6.710 6.680 6.710 6.560 6.790 2,930,000 19,599,845 6.6894 4.857 4.835 4.857 4.748 4.915 4,047,897 4.8420 1.05%
2016-09-21 0 6.640 6.600 6.640 6.580 6.760 2,667,000 17,749,197 6.6551 4.806 4.777 4.806 4.763 4.893 3,684,553 4.8172 -1.34%
2016-09-20 0 6.730 6.700 6.730 6.440 6.750 5,373,000 35,804,115 6.6637 4.871 4.850 4.871 4.661 4.886 7,422,987 4.8234 4.02%
2016-09-19 0 6.470 6.460 6.470 6.410 6.720 4,286,000 27,944,385 6.5199 4.683 4.676 4.683 4.640 4.864 5,921,258 4.7193 -1.07%
2016-09-15 0 6.540 6.530 6.540 6.380 6.600 4,098,000 26,547,290 6.4781 4.734 4.727 4.734 4.618 4.777 5,661,530 4.6891 0.77%
2016-09-14 0 6.490 6.480 6.490 6.290 6.610 3,762,000 24,420,270 6.4913 4.698 4.690 4.698 4.553 4.785 5,197,334 4.6986 2.20%
2016-09-13 0 6.350 6.360 6.370 6.290 6.600 6,546,000 41,868,250 6.3960 4.596 4.604 4.611 4.553 4.777 9,043,527 4.6296 0.79%
2016-09-12 0 6.300 6.280 6.300 6.110 6.400 5,244,000 33,138,730 6.3194 4.560 4.546 4.560 4.423 4.633 7,244,769 4.5742 -2.93%
2016-09-09 0 6.490 6.490 6.500 6.350 6.600 10,694,701 69,458,221 6.4946 4.698 4.698 4.705 4.596 4.777 14,775,102 4.7010 2.85%
2016-09-08 0 6.310 6.300 6.310 5.970 6.390 15,162,000 94,010,798 6.2004 4.567 4.560 4.567 4.321 4.625 20,946,831 4.4881 4.64%
2016-09-07 0 6.030 6.020 6.030 5.890 6.090 12,357,000 73,915,685 5.9817 4.365 4.357 4.365 4.263 4.408 17,071,626 4.3297 3.97%
2016-09-06 0 5.800 5.760 5.770 5.710 5.900 12,353,000 71,393,575 5.7795 4.198 4.169 4.177 4.133 4.271 17,066,100 4.1834 1.22%
2016-09-05 0 5.730 5.720 5.740 5.650 5.950 8,568,000 49,311,279 5.7553 4.148 4.140 4.155 4.090 4.307 11,836,991 4.1659 -0.35%
2016-09-02 0 5.750 5.740 5.750 5.720 5.750 4,097,000 23,520,165 5.7408 4.162 4.155 4.162 4.140 4.162 5,660,148 4.1554 1.41%
2016-09-01 0 5.670 5.660 5.670 5.660 5.790 4,398,000 25,006,497 5.6859 4.104 4.097 4.104 4.097 4.191 6,075,990 4.1156 -1.05%
2016-08-31 0 5.730 5.710 5.730 5.700 5.790 5,980,000 34,257,170 5.7286 4.148 4.133 4.148 4.126 4.191 8,261,578 4.1466 0.17%
2016-08-30 0 5.720 5.710 5.720 5.680 5.900 6,159,000 35,433,560 5.7531 4.140 4.133 4.140 4.111 4.271 8,508,873 4.1643 -0.17%
2016-08-29 0 5.730 5.730 5.750 5.700 6.010 5,609,000 32,604,565 5.8129 4.148 4.148 4.162 4.126 4.350 7,749,029 4.2076 -0.35%
2016-08-26 0 5.750 5.710 5.750 5.620 5.780 6,178,000 35,293,770 5.7128 4.162 4.133 4.162 4.068 4.184 8,535,122 4.1351 2.31%
2016-08-25 0 5.620 5.620 5.630 5.570 5.710 2,461,000 13,866,086 5.6343 4.068 4.068 4.075 4.032 4.133 3,399,957 4.0783 0.00%
2016-08-24 0 5.620 5.610 5.620 5.590 5.790 2,387,000 13,462,690 5.6400 4.068 4.061 4.068 4.046 4.191 3,297,724 4.0824 -1.58%
2016-08-23 0 5.710 5.700 5.710 5.700 5.830 1,195,000 6,830,965 5.7163 4.133 4.126 4.133 4.126 4.220 1,650,934 4.1376 -2.39%
2016-08-22 0 5.850 5.840 5.850 5.710 5.880 2,597,000 15,064,050 5.8006 4.234 4.227 4.234 4.133 4.256 3,587,846 4.1986 2.45%
2016-08-19 0 5.710 5.700 5.710 5.690 5.840 914,000 5,229,120 5.7211 4.133 4.126 4.133 4.119 4.227 1,262,723 4.1411 -1.21%
2016-08-18 0 5.780 5.770 5.780 5.500 5.830 20,471,000 117,601,135 5.7448 4.184 4.177 4.184 3.981 4.220 28,281,400 4.1583 5.09%
2016-08-17 0 5.500 5.490 5.500 5.400 5.550 1,573,200 8,659,901 5.5046 3.981 3.974 3.981 3.909 4.017 2,173,431 3.9844 1.29%
2016-08-16 0 5.430 5.420 5.450 5.360 5.560 2,270,000 12,367,105 5.4481 3.930 3.923 3.945 3.880 4.025 3,136,084 3.9435 -1.09%
2016-08-15 0 5.490 5.460 5.500 5.410 5.500 1,500,000 8,223,860 5.4826 3.974 3.952 3.981 3.916 3.981 2,072,302 3.9685 0.92%
2016-08-12 0 5.440 5.410 5.450 5.380 5.480 1,297,000 7,062,155 5.4450 3.938 3.916 3.945 3.894 3.967 1,791,851 3.9413 -0.18%
2016-08-11 0 5.450 5.430 5.460 5.350 5.490 3,432,000 18,595,345 5.4182 3.945 3.930 3.952 3.873 3.974 4,741,428 3.9219 1.49%
2016-08-10 0 5.370 5.360 5.370 5.260 5.420 3,909,000 20,947,820 5.3589 3.887 3.880 3.887 3.807 3.923 5,400,420 3.8789 2.09%
2016-08-09 0 5.260 5.250 5.280 5.200 5.330 613,000 3,238,275 5.2827 3.807 3.800 3.822 3.764 3.858 846,881 3.8238 1.74%
2016-08-08 0 5.170 5.170 5.200 5.150 5.400 2,089,000 11,055,370 5.2922 3.742 3.742 3.764 3.728 3.909 2,886,026 3.8307 -3.18%
2016-08-05 0 5.340 5.330 5.340 5.270 5.340 928,000 4,938,310 5.3215 3.865 3.858 3.865 3.815 3.865 1,282,064 3.8518 -0.37%
2016-08-04 0 5.360 5.330 5.360 5.200 5.430 5,035,000 26,977,875 5.3581 3.880 3.858 3.880 3.764 3.930 6,956,028 3.8783 0.19%
2016-08-03 0 5.350 5.350 5.360 5.150 5.400 2,609,000 13,890,650 5.3241 3.873 3.873 3.880 3.728 3.909 3,604,424 3.8538 2.88%
2016-08-01 0 5.200 5.180 5.200 5.110 5.230 1,478,000 7,572,185 5.1233 3.764 3.749 3.764 3.699 3.786 2,041,909 3.7084 3.79%
2016-07-29 0 5.010 5.000 5.010 5.000 5.150 503,400 2,546,341 5.0583 3.626 3.619 3.626 3.619 3.728 695,465 3.6614 -3.09%
2016-07-28 0 5.170 5.130 5.170 5.110 5.200 1,102,000 5,686,960 5.1606 3.742 3.713 3.742 3.699 3.764 1,522,451 3.7354 0.78%
2016-07-27 0 5.130 5.090 5.130 5.000 5.200 1,316,000 6,714,575 5.1023 3.713 3.684 3.713 3.619 3.764 1,818,100 3.6932 0.79%
2016-07-26 0 5.090 5.080 5.130 4.910 5.230 2,143,300 10,905,093 5.0880 3.684 3.677 3.713 3.554 3.786 2,961,044 3.6829 2.62%
2016-07-25 0 4.960 4.920 4.960 4.860 5.010 190,204 938,552 4.9344 3.590 3.561 3.590 3.518 3.626 262,773 3.5717 0.00%
2016-07-22 0 4.960 4.960 4.970 4.900 5.100 667,000 3,329,090 4.9911 3.590 3.590 3.597 3.547 3.692 921,484 3.6127 -2.55%
2016-07-21 0 5.090 5.080 5.090 5.020 5.210 857,000 4,377,355 5.1078 3.684 3.677 3.684 3.634 3.771 1,183,975 3.6972 -0.78%
2016-07-20 0 5.130 5.130 5.140 5.070 5.180 554,000 2,848,170 5.1411 3.713 3.713 3.720 3.670 3.749 765,370 3.7213 1.99%
2016-07-19 0 5.030 5.010 5.030 4.900 5.100 1,403,000 7,004,120 4.9922 3.641 3.626 3.641 3.547 3.692 1,938,293 3.6135 3.07%
2016-07-18 0 4.880 4.840 4.890 4.810 4.900 914,000 4,438,560 4.8562 3.532 3.503 3.540 3.482 3.547 1,262,723 3.5151 0.62%
2016-07-15 0 4.850 4.810 4.850 4.810 4.940 1,170,000 5,688,410 4.8619 3.511 3.482 3.511 3.482 3.576 1,616,396 3.5192 0.00%
2016-07-14 0 4.850 4.830 4.850 4.780 4.900 396,002 1,916,209 4.8389 3.511 3.496 3.511 3.460 3.547 547,091 3.5025 1.04%
2016-07-13 0 4.800 4.800 4.810 4.770 4.890 1,051,000 5,058,530 4.8131 3.474 3.474 3.482 3.453 3.540 1,451,993 3.4839 -0.21%
2016-07-12 0 4.810 4.750 4.820 4.690 4.840 1,147,000 5,491,020 4.7873 3.482 3.438 3.489 3.395 3.503 1,584,620 3.4652 3.89%
2016-07-11 0 4.630 4.620 4.670 4.580 4.770 2,855,000 13,304,180 4.6600 3.351 3.344 3.380 3.315 3.453 3,944,282 3.3730 -1.70%
2016-07-08 0 4.710 4.700 4.710 4.680 4.790 111,544 524,634 4.7034 3.409 3.402 3.409 3.388 3.467 154,102 3.4045 -0.21%
2016-07-07 0 4.720 4.720 4.770 4.720 4.840 3,159,000 15,047,110 4.7633 3.416 3.416 3.453 3.416 3.503 4,364,269 3.4478 -1.26%
2016-07-06 0 4.780 4.760 4.810 4.680 4.850 333,000 1,582,965 4.7536 3.460 3.445 3.482 3.388 3.511 460,051 3.4408 1.06%
2016-07-05 0 4.730 4.720 4.740 4.720 4.990 378,000 1,810,330 4.7892 3.424 3.416 3.431 3.416 3.612 522,220 3.4666 -2.67%
2016-07-04 0 4.860 4.840 4.870 4.700 4.920 1,051,000 5,103,660 4.8560 3.518 3.503 3.525 3.402 3.561 1,451,993 3.5149 1.67%
2016-06-30 0 4.780 4.740 4.780 4.610 4.880 213,000 1,020,640 4.7917 3.460 3.431 3.460 3.337 3.532 294,267 3.4684 0.21%
2016-06-29 0 4.770 4.760 4.770 4.590 4.770 345,000 1,620,380 4.6968 3.453 3.445 3.453 3.322 3.453 476,630 3.3997 3.70%
2016-06-28 0 4.600 4.600 4.610 4.570 4.690 234,000 1,080,465 4.6174 3.330 3.330 3.337 3.308 3.395 323,279 3.3422 -0.86%
2016-06-27 0 4.640 4.620 4.650 4.550 4.700 157,000 726,690 4.6286 3.359 3.344 3.366 3.293 3.402 216,901 3.3503 -1.28%
2016-06-24 0 4.700 4.650 4.700 4.600 4.790 886,000 4,142,830 4.6759 3.402 3.366 3.402 3.330 3.467 1,224,040 3.3846 -3.29%
2016-06-23 0 4.860 4.850 4.860 4.810 4.900 225,000 1,093,260 4.8589 3.518 3.511 3.518 3.482 3.547 310,845 3.5171 -1.02%
2016-06-22 0 4.910 4.910 4.930 4.900 4.990 401,000 1,982,370 4.9436 3.554 3.554 3.568 3.547 3.612 553,995 3.5783 -0.41%
2016-06-21 0 4.930 4.930 4.960 4.780 4.990 864,000 4,245,950 4.9143 3.568 3.568 3.590 3.460 3.612 1,193,646 3.5571 4.23%
2016-06-20 0 4.730 4.720 4.750 4.710 4.810 139,000 656,300 4.7216 3.424 3.416 3.438 3.409 3.482 192,033 3.4176 0.42%
2016-06-17 0 4.710 4.660 4.710 4.630 4.800 398,000 1,872,190 4.7040 3.409 3.373 3.409 3.351 3.474 549,851 3.4049 2.39%
2016-06-16 0 4.600 4.600 4.650 4.600 4.690 312,000 1,450,540 4.6492 3.330 3.330 3.366 3.330 3.395 431,039 3.3652 -2.75%
2016-06-15 0 4.730 4.730 4.740 4.690 4.900 756,000 3,612,950 4.7790 3.424 3.424 3.431 3.395 3.547 1,044,440 3.4592 0.21%
2016-06-14 0 4.720 4.710 4.730 4.660 4.800 619,000 2,920,240 4.7177 3.416 3.409 3.424 3.373 3.474 855,170 3.4148 -0.84%
2016-06-13 0 4.760 4.760 4.770 4.760 4.900 1,049,000 5,050,460 4.8145 3.445 3.445 3.453 3.445 3.547 1,449,230 3.4849 -6.67%
2016-06-10 0 5.100 5.040 5.110 5.000 5.190 666,000 3,374,366 5.0666 3.692 3.648 3.699 3.619 3.757 920,102 3.6674 -1.35%
2016-06-08 0 5.170 5.160 5.170 5.130 5.250 628,900 3,251,529 5.1702 3.742 3.735 3.742 3.713 3.800 868,847 3.7423 0.00%
2016-06-07 0 5.170 5.140 5.180 5.120 5.200 1,775,000 9,209,843 5.1886 3.742 3.720 3.749 3.706 3.764 2,452,224 3.7557 -0.39%
2016-06-06 0 5.190 5.160 5.190 5.150 5.250 563,000 2,922,950 5.1917 3.757 3.735 3.757 3.728 3.800 777,804 3.7580 2.66%
2016-06-03 0 5.170 5.160 5.170 5.150 5.250 658,000 3,401,680 5.1697 3.659 3.652 3.659 3.645 3.716 929,653 3.6591 0.39%
2016-06-02 0 5.150 5.140 5.150 5.110 5.180 1,084,000 5,576,495 5.1444 3.645 3.638 3.645 3.617 3.666 1,531,525 3.6411 0.39%
2016-06-01 0 5.130 5.120 5.160 5.070 5.220 717,000 3,682,237 5.1356 3.631 3.624 3.652 3.589 3.695 1,013,011 3.6349 1.18%
2016-05-31 0 5.070 5.030 5.100 5.000 5.100 1,301,000 6,593,150 5.0678 3.589 3.560 3.610 3.539 3.610 1,838,113 3.5869 0.40%
2016-05-30 0 5.050 5.020 5.050 4.970 5.090 361,000 1,814,365 5.0259 3.574 3.553 3.574 3.518 3.603 510,037 3.5573 0.20%
2016-05-27 0 5.040 5.040 5.050 4.940 5.060 1,195,000 5,963,230 4.9902 3.567 3.567 3.574 3.496 3.581 1,688,351 3.5320 0.80%
2016-05-26 0 5.000 4.990 5.000 4.920 5.010 460,000 2,291,220 4.9809 3.539 3.532 3.539 3.482 3.546 649,909 3.5254 -0.60%
2016-05-25 0 5.030 5.030 5.040 4.950 5.100 543,000 2,737,190 5.0409 3.560 3.560 3.567 3.504 3.610 767,175 3.5679 0.00%
2016-05-24 0 5.030 4.990 5.030 4.920 5.030 698,000 3,488,255 4.9975 3.560 3.532 3.560 3.482 3.560 986,167 3.5372 0.80%
2016-05-23 0 4.990 4.990 5.040 4.960 5.100 500,000 2,509,151 5.0183 3.532 3.532 3.567 3.511 3.610 706,423 3.5519 -0.20%
2016-05-20 0 5.000 4.960 5.000 4.880 5.010 2,185,000 10,769,670 4.9289 3.539 3.511 3.539 3.454 3.546 3,087,069 3.4886 0.81%
2016-05-19 0 4.960 4.950 4.960 4.930 5.050 244,000 1,216,120 4.9841 3.511 3.504 3.511 3.489 3.574 344,734 3.5277 -0.80%
2016-05-18 0 5.000 4.960 5.000 4.940 5.040 546,200 2,734,412 5.0062 3.539 3.511 3.539 3.496 3.567 771,697 3.5434 -0.99%
2016-05-17 0 5.050 5.010 5.060 5.010 5.160 165,000 834,550 5.0579 3.574 3.546 3.581 3.546 3.652 233,120 3.5799 -2.32%
2016-05-16 0 5.170 5.110 5.170 5.100 5.200 390,000 2,011,870 5.1586 3.659 3.617 3.659 3.610 3.681 551,010 3.6512 -0.19%
2016-05-13 0 5.180 5.150 5.190 5.110 5.200 916,000 4,727,390 5.1609 3.666 3.645 3.673 3.617 3.681 1,294,167 3.6528 1.17%
2016-05-12 0 5.120 5.100 5.130 4.890 5.150 778,000 3,939,889 5.0641 3.624 3.610 3.631 3.461 3.645 1,099,194 3.5843 5.35%
2016-05-11 0 4.860 4.860 4.870 4.830 4.920 712,000 3,461,295 4.8614 3.440 3.440 3.447 3.419 3.482 1,005,946 3.4408 1.25%
2016-05-10 0 4.800 4.790 4.800 4.770 4.910 785,000 3,781,560 4.8173 3.397 3.390 3.397 3.376 3.475 1,109,084 3.4096 -0.83%
2016-05-09 0 4.840 4.790 4.840 4.800 4.950 1,626,300 7,854,277 4.8295 3.426 3.390 3.426 3.397 3.504 2,297,711 3.4183 0.41%
2016-05-06 0 4.820 4.820 4.830 4.800 4.970 381,000 1,846,770 4.8472 3.412 3.412 3.419 3.397 3.518 538,294 3.4308 -1.23%
2016-05-05 0 4.880 4.880 4.900 4.850 4.970 372,000 1,823,570 4.9021 3.454 3.454 3.468 3.433 3.518 525,579 3.4696 -1.61%
2016-05-04 0 4.960 4.950 4.960 4.860 4.980 551,000 2,721,740 4.9396 3.511 3.504 3.511 3.440 3.525 778,478 3.4962 -0.40%
2016-05-03 0 4.980 4.970 4.980 4.840 5.020 310,000 1,533,940 4.9482 3.525 3.518 3.525 3.426 3.553 437,982 3.5023 0.00%
2016-04-29 0 4.980 4.980 4.990 4.900 4.990 718,000 3,545,540 4.9381 3.525 3.525 3.532 3.468 3.532 1,014,423 3.4951 1.43%
2016-04-28 0 4.910 4.900 4.910 4.670 4.950 2,605,000 12,524,720 4.8080 3.475 3.468 3.475 3.305 3.504 3,680,464 3.4030 6.51%
2016-04-27 0 4.610 4.590 4.620 4.560 4.860 2,556,000 11,942,741 4.6724 3.263 3.249 3.270 3.228 3.440 3,611,234 3.3071 -1.91%
2016-04-26 0 4.700 4.650 4.700 4.530 4.940 6,084,700 28,814,240 4.7355 3.327 3.291 3.327 3.206 3.496 8,596,744 3.3518 -5.43%
2016-04-25 0 4.970 4.960 4.970 4.950 5.060 713,000 3,556,380 4.9879 3.518 3.511 3.518 3.504 3.581 1,007,359 3.5304 -2.17%
2016-04-22 0 5.080 5.070 5.080 5.050 5.120 1,405,000 7,133,800 5.0774 3.596 3.589 3.596 3.574 3.624 1,985,049 3.5938 -0.39%
2016-04-21 0 5.100 5.090 5.100 5.000 5.250 1,395,000 7,074,070 5.0710 3.610 3.603 3.610 3.539 3.716 1,970,920 3.5892 2.41%
2016-04-20 0 4.980 4.980 5.000 4.920 5.170 729,000 3,651,930 5.0095 3.525 3.525 3.539 3.482 3.659 1,029,965 3.5457 -2.35%
2016-04-19 0 5.100 5.080 5.100 5.080 5.190 485,000 2,486,400 5.1266 3.610 3.596 3.610 3.596 3.673 685,230 3.6286 -0.78%
2016-04-18 0 5.140 5.090 5.140 5.080 5.200 878,000 4,494,150 5.1186 3.638 3.603 3.638 3.596 3.681 1,240,479 3.6229 -1.34%
2016-04-15 0 5.210 5.200 5.240 5.150 5.250 364,000 1,895,170 5.2065 3.688 3.681 3.709 3.645 3.716 514,276 3.6851 0.19%
2016-04-14 0 5.200 5.190 5.200 5.150 5.350 303,000 1,575,835 5.2008 3.681 3.673 3.681 3.645 3.787 428,092 3.6811 -0.95%
2016-04-13 0 5.250 5.210 5.250 5.120 5.330 916,000 4,821,590 5.2637 3.716 3.688 3.716 3.624 3.773 1,294,167 3.7256 2.54%
2016-04-12 0 5.120 5.100 5.150 5.000 5.180 1,254,000 6,337,360 5.0537 3.624 3.610 3.645 3.539 3.666 1,771,709 3.5770 0.39%
2016-04-11 0 5.100 5.080 5.100 5.040 5.160 1,348,000 6,853,660 5.0843 3.610 3.596 3.610 3.567 3.652 1,904,516 3.5986 -0.78%
2016-04-08 0 5.140 5.130 5.150 5.090 5.330 1,770,000 9,227,090 5.2130 3.638 3.631 3.645 3.603 3.773 2,500,737 3.6897 -1.15%
2016-04-07 0 5.200 5.180 5.200 5.150 5.490 1,872,600 9,922,262 5.2987 3.681 3.666 3.681 3.645 3.886 2,645,695 3.7503 -2.07%
2016-04-06 0 5.310 5.310 5.320 4.740 5.360 5,367,800 27,588,855 5.1397 3.758 3.758 3.765 3.355 3.794 7,583,875 3.6378 10.62%
2016-04-05 0 4.800 4.760 4.800 4.660 4.830 1,194,000 5,690,640 4.7660 3.397 3.369 3.397 3.298 3.419 1,686,938 3.3734 1.05%
2016-04-01 0 4.750 4.730 4.760 4.680 4.800 550,277 2,603,765 4.7317 3.362 3.348 3.369 3.312 3.397 777,457 3.3491 -1.45%
2016-03-31 0 4.820 4.820 4.830 4.760 4.940 1,292,500 6,271,645 4.8523 3.412 3.412 3.419 3.369 3.496 1,826,103 3.4344 -0.62%
2016-03-30 0 4.850 4.830 4.890 4.720 4.900 2,461,200 11,872,283 4.8238 3.433 3.419 3.461 3.341 3.468 3,477,297 3.4142 2.54%
2016-03-29 0 4.730 4.730 4.780 4.640 4.810 2,611,000 12,337,450 4.7252 3.348 3.348 3.383 3.284 3.404 3,688,941 3.3444 -1.46%
2016-03-24 0 4.800 4.780 4.800 4.700 4.820 962,000 4,614,075 4.7963 3.397 3.383 3.397 3.327 3.412 1,359,158 3.3948 1.05%
2016-03-23 0 4.750 4.740 4.770 4.700 4.870 1,200,693 5,699,427 4.7468 3.362 3.355 3.376 3.327 3.447 1,696,394 3.3597 -2.06%
2016-03-22 0 4.850 4.840 4.860 4.650 4.900 1,709,000 8,246,415 4.8253 3.433 3.426 3.440 3.291 3.468 2,414,554 3.4153 7.54%
2016-03-21 0 4.510 4.550 4.560 4.450 4.700 2,810,245 12,758,430 4.5400 3.192 3.220 3.228 3.150 3.327 3,970,443 3.2134 3.68%
2016-03-18 0 4.350 4.330 4.380 4.210 4.410 1,003,000 4,334,640 4.3217 3.079 3.065 3.100 2.980 3.121 1,417,085 3.0588 1.40%
2016-03-17 0 4.290 4.300 4.310 4.260 4.350 480,000 2,059,098 4.2898 3.036 3.044 3.051 3.015 3.079 678,166 3.0363 0.70%
2016-03-16 0 4.260 4.250 4.260 4.240 4.380 1,016,000 4,374,875 4.3060 3.015 3.008 3.015 3.001 3.100 1,435,452 3.0477 -2.52%
2016-03-15 0 4.370 4.340 4.390 4.240 4.410 312,000 1,343,280 4.3054 3.093 3.072 3.107 3.001 3.121 440,808 3.0473 0.92%
2016-03-14 0 4.330 4.300 4.330 4.180 4.390 1,444,100 6,250,331 4.3282 3.065 3.044 3.065 2.959 3.107 2,040,291 3.0635 4.34%
2016-03-11 0 4.150 4.130 4.150 4.110 4.200 476,000 1,977,485 4.1544 2.937 2.923 2.937 2.909 2.973 672,515 2.9404 0.97%
2016-03-10 0 4.110 4.100 4.110 4.080 4.150 1,668,000 6,843,400 4.1028 2.909 2.902 2.909 2.888 2.937 2,356,627 2.9039 0.00%
2016-03-09 0 4.110 4.100 4.110 4.080 4.140 1,628,000 6,675,885 4.1007 2.909 2.902 2.909 2.888 2.930 2,300,113 2.9024 0.00%
2016-03-08 0 4.110 4.100 4.110 4.080 4.190 1,832,000 7,517,030 4.1032 2.909 2.902 2.909 2.888 2.966 2,588,334 2.9042 0.00%
2016-03-07 0 4.110 4.090 4.110 4.070 4.200 2,085,000 8,583,325 4.1167 2.909 2.895 2.909 2.881 2.973 2,945,784 2.9138 0.24%
2016-03-04 0 4.100 4.100 4.110 4.070 4.150 1,806,000 7,411,380 4.1038 2.902 2.902 2.909 2.881 2.937 2,551,600 2.9046 0.00%
2016-03-03 0 4.100 4.060 4.100 4.020 4.110 535,000 2,184,895 4.0839 2.902 2.874 2.902 2.845 2.909 755,873 2.8906 0.24%
2016-03-02 0 4.090 4.070 4.090 4.040 4.150 609,000 2,492,225 4.0923 2.895 2.881 2.895 2.859 2.937 860,423 2.8965 0.49%
2016-03-01 0 4.070 4.010 4.080 3.950 4.070 285,000 1,136,280 3.9869 2.881 2.838 2.888 2.796 2.881 402,661 2.8219 1.50%
2016-02-29 0 4.010 4.000 4.040 4.000 4.150 308,000 1,248,705 4.0542 2.838 2.831 2.859 2.831 2.937 435,157 2.8696 -1.96%
2016-02-26 0 4.090 4.090 4.130 4.050 4.160 1,552,000 6,392,470 4.1189 2.895 2.895 2.923 2.867 2.944 2,192,737 2.9153 -0.24%
2016-02-25 0 4.100 4.100 4.110 4.050 4.180 784,700 3,212,359 4.0937 2.902 2.902 2.909 2.867 2.959 1,108,660 2.8975 1.23%
2016-02-24 0 4.050 4.030 4.080 4.020 4.200 913,000 3,760,810 4.1192 2.867 2.852 2.888 2.845 2.973 1,289,928 2.9155 -4.71%
2016-02-23 0 4.250 4.240 4.250 4.210 4.380 1,018,000 4,367,377 4.2902 3.008 3.001 3.008 2.980 3.100 1,438,277 3.0365 -1.39%
2016-02-22 0 4.310 4.300 4.330 4.080 4.350 393,000 1,675,330 4.2629 3.051 3.044 3.065 2.888 3.079 555,248 3.0173 2.62%
2016-02-19 0 4.200 4.200 4.240 4.190 4.240 194,032 816,442 4.2078 2.973 2.973 3.001 2.966 3.001 274,137 2.9782 -0.94%
2016-02-18 0 4.240 4.240 4.260 4.180 4.320 287,000 1,210,715 4.2185 3.001 3.001 3.015 2.959 3.058 405,487 2.9858 1.92%
2016-02-17 0 4.160 4.130 4.180 4.090 4.300 750,000 3,111,830 4.1491 2.944 2.923 2.959 2.895 3.044 1,059,635 2.9367 -1.42%
2016-02-16 0 4.220 4.200 4.220 4.120 4.310 81,000 339,738 4.1943 2.987 2.973 2.987 2.916 3.051 114,441 2.9687 3.18%
2016-02-15 0 4.090 4.060 4.110 3.900 4.110 388,000 1,569,215 4.0444 2.895 2.874 2.909 2.760 2.909 548,184 2.8626 4.07%
2016-02-12 0 3.930 3.920 3.940 3.920 3.960 604,000 2,403,215 3.9788 2.782 2.775 2.789 2.775 2.803 853,359 2.8162 -1.75%
2016-02-11 0 4.000 4.000 4.020 3.900 4.110 887,000 3,547,115 3.9990 2.831 2.831 2.845 2.760 2.909 1,253,194 2.8305 -5.88%
2016-02-05 0 4.250 4.230 4.250 4.200 4.400 1,537,062 6,567,371 4.2727 3.008 2.994 3.008 2.973 3.114 2,171,632 3.0242 -3.85%
2016-02-04 0 4.420 4.400 4.450 4.400 4.490 642,000 2,843,500 4.4291 3.128 3.114 3.150 3.114 3.178 907,047 3.1349 -1.12%
2016-02-03 0 4.470 4.450 4.490 4.450 4.600 605,000 2,720,830 4.4972 3.164 3.150 3.178 3.150 3.256 854,772 3.1831 -4.49%
2016-02-02 0 4.680 4.650 4.680 4.570 4.700 483,000 2,251,000 4.6605 3.312 3.291 3.312 3.235 3.327 682,405 3.2986 2.18%
2016-02-01 0 4.580 4.570 4.580 4.490 4.660 313,000 1,431,380 4.5731 3.242 3.235 3.242 3.178 3.298 442,221 3.2368 0.22%
2016-01-29 0 4.570 4.550 4.590 4.370 4.590 865,000 3,869,770 4.4737 3.235 3.220 3.249 3.093 3.249 1,222,112 3.1665 3.39%
2016-01-28 0 4.420 4.380 4.420 4.330 4.470 256,000 1,128,325 4.4075 3.128 3.100 3.128 3.065 3.164 361,689 3.1196 0.91%
2016-01-27 0 4.380 4.360 4.380 4.310 4.460 407,000 1,773,740 4.3581 3.100 3.086 3.100 3.051 3.157 575,028 3.0846 3.06%
2016-01-26 0 4.250 4.240 4.270 4.200 4.310 913,000 3,871,075 4.2400 3.008 3.001 3.022 2.973 3.051 1,289,928 3.0010 -0.93%
2016-01-25 0 4.290 4.280 4.360 4.280 4.460 421,000 1,844,080 4.3802 3.036 3.029 3.086 3.029 3.157 594,808 3.1003 -1.15%
2016-01-22 0 4.340 4.300 4.350 4.200 4.690 1,495,000 6,546,875 4.3792 3.072 3.044 3.079 2.973 3.320 2,112,205 3.0995 -5.03%
2016-01-21 0 4.570 4.550 4.570 4.500 4.800 1,921,000 8,938,764 4.6532 3.235 3.220 3.235 3.185 3.397 2,714,077 3.2935 -2.35%
2016-01-20 0 4.680 4.680 4.690 4.660 4.940 988,000 4,691,854 4.7488 3.312 3.312 3.320 3.298 3.496 1,395,892 3.3612 -3.31%
2016-01-19 0 4.840 4.800 4.840 4.670 4.840 395,000 1,881,290 4.7628 3.426 3.397 3.426 3.305 3.426 558,074 3.3710 3.42%
2016-01-18 0 4.680 4.640 4.680 4.600 4.840 1,470,000 6,920,700 4.7080 3.312 3.284 3.312 3.256 3.426 2,076,884 3.3323 -1.47%
2016-01-15 0 4.750 4.750 4.790 4.640 4.790 798,000 3,762,430 4.7148 3.362 3.362 3.390 3.284 3.390 1,127,451 3.3371 1.06%
2016-01-14 0 4.700 4.700 4.750 4.600 4.750 753,900 3,518,165 4.6666 3.327 3.327 3.362 3.256 3.362 1,065,145 3.3030 -0.42%
2016-01-13 0 4.720 4.710 4.720 4.600 4.770 2,136,000 10,139,200 4.7468 3.341 3.334 3.341 3.256 3.376 3,017,839 3.3598 3.74%
2016-01-12 0 4.550 4.550 4.580 4.550 4.700 803,000 3,720,920 4.6338 3.220 3.220 3.242 3.220 3.327 1,134,515 3.2797 -2.15%
2016-01-11 0 4.650 4.640 4.650 4.570 4.860 1,774,000 8,270,510 4.6621 3.291 3.284 3.291 3.235 3.440 2,506,389 3.2998 -6.63%
2016-01-08 0 4.980 4.970 4.980 4.960 5.060 692,000 3,451,820 4.9882 3.525 3.518 3.525 3.511 3.581 977,689 3.5306 -1.39%
2016-01-07 0 5.050 5.030 5.050 4.900 5.310 1,805,900 9,068,967 5.0219 3.574 3.560 3.574 3.468 3.758 2,551,459 3.5544 -4.90%
2016-01-06 0 5.310 5.270 5.310 5.150 5.350 721,000 3,794,020 5.2622 3.758 3.730 3.758 3.645 3.787 1,018,662 3.7245 1.14%
2016-01-05 0 5.250 5.210 5.270 5.100 5.320 751,000 3,908,690 5.2046 3.716 3.688 3.730 3.610 3.765 1,061,047 3.6838 0.96%
2016-01-04 0 5.200 5.190 5.210 5.060 5.500 1,020,000 5,336,444 5.2318 3.681 3.673 3.688 3.581 3.893 1,441,103 3.7030 -5.11%
2015-12-31 0 5.480 5.450 5.460 5.410 5.640 1,456,000 8,082,810 5.5514 3.879 3.857 3.865 3.829 3.992 2,057,104 3.9292 -0.54%
2015-12-30 0 5.510 5.500 5.510 5.280 5.510 1,265,500 6,815,505 5.3856 3.900 3.893 3.900 3.737 3.900 1,787,957 3.8119 2.23%
2015-12-29 0 5.390 5.390 5.420 5.370 5.510 902,000 4,891,810 5.4233 3.815 3.815 3.836 3.801 3.900 1,274,387 3.8386 -0.19%
2015-12-28 0 5.400 5.390 5.400 5.360 5.570 836,000 4,553,805 5.4471 3.822 3.815 3.822 3.794 3.942 1,181,139 3.8554 -2.70%
2015-12-24 0 5.550 5.550 5.570 5.450 5.650 985,000 5,483,010 5.5665 3.928 3.928 3.942 3.857 3.999 1,391,653 3.9399 1.65%
2015-12-23 0 5.460 5.450 5.470 5.440 5.600 1,441,600 7,926,320 5.4983 3.865 3.857 3.872 3.850 3.964 2,036,759 3.8916 -2.15%
2015-12-22 0 5.580 5.580 5.590 5.380 5.650 1,857,000 10,185,670 5.4850 3.949 3.949 3.957 3.808 3.999 2,623,655 3.8822 1.64%
2015-12-21 0 5.490 5.470 5.500 5.370 5.500 725,000 3,971,400 5.4778 3.886 3.872 3.893 3.801 3.893 1,024,313 3.8771 1.29%
2015-12-18 0 5.420 5.350 5.540 5.340 5.550 2,711,560 14,823,217 5.4667 3.836 3.787 3.921 3.780 3.928 3,831,017 3.8693 -0.37%
2015-12-17 0 5.440 5.440 5.450 5.210 5.450 1,336,000 7,174,920 5.3704 3.850 3.850 3.857 3.688 3.857 1,887,562 3.8012 2.64%
2015-12-16 0 5.300 5.290 5.300 5.080 5.320 2,517,200 13,048,620 5.1838 3.751 3.744 3.751 3.596 3.765 3,556,416 3.6690 5.16%
2015-12-15 0 5.040 5.020 5.040 5.000 5.160 1,228,000 6,178,950 5.0317 3.567 3.553 3.567 3.539 3.652 1,734,975 3.5614 -0.40%
2015-12-14 0 5.060 5.030 5.050 4.900 5.130 2,428,400 12,226,653 5.0349 3.581 3.560 3.574 3.468 3.631 3,430,955 3.5636 -0.98%
2015-12-11 0 5.110 5.100 5.110 5.080 5.220 1,858,000 9,505,340 5.1159 3.617 3.610 3.617 3.596 3.695 2,625,068 3.6210 -2.29%
2015-12-10 0 5.230 5.230 5.240 5.200 5.390 1,446,000 7,672,029 5.3057 3.702 3.702 3.709 3.681 3.815 2,042,975 3.7553 0.19%
2015-12-09 0 5.220 5.220 5.240 5.110 5.250 916,000 4,766,209 5.2033 3.695 3.695 3.709 3.617 3.716 1,294,167 3.6828 0.38%
2015-12-08 0 5.200 5.160 5.200 5.060 5.250 1,068,000 5,494,130 5.1443 3.681 3.652 3.681 3.581 3.716 1,508,920 3.6411 1.17%
2015-12-07 0 5.140 5.120 5.140 5.100 5.190 986,000 5,070,470 5.1425 3.638 3.624 3.638 3.610 3.673 1,393,066 3.6398 -0.19%
2015-12-04 0 5.150 5.140 5.160 5.130 5.280 836,000 4,347,585 5.2005 3.645 3.638 3.652 3.631 3.737 1,181,139 3.6808 -0.96%
2015-12-03 0 5.200 5.170 5.200 5.100 5.240 758,000 3,930,120 5.1849 3.681 3.659 3.681 3.610 3.709 1,070,937 3.6698 0.58%
2015-12-02 0 5.170 5.130 5.140 5.130 5.350 3,394,000 17,761,940 5.2333 3.659 3.631 3.638 3.631 3.787 4,795,199 3.7041 -2.45%
2015-12-01 0 5.300 5.250 5.300 5.170 5.410 1,894,000 9,963,233 5.2604 3.751 3.716 3.751 3.659 3.829 2,675,930 3.7233 -0.38%
2015-11-30 0 5.320 5.300 5.360 5.050 5.400 4,776,000 25,176,910 5.2715 3.765 3.751 3.794 3.574 3.822 6,747,753 3.7312 2.31%
2015-11-27 0 5.200 5.140 5.210 5.010 5.280 3,078,616 15,825,288 5.1404 3.681 3.638 3.688 3.546 3.737 4,349,610 3.6383 0.39%
2015-11-26 0 5.180 5.170 5.180 5.080 5.480 5,211,000 27,269,218 5.2330 3.666 3.659 3.666 3.596 3.879 7,362,341 3.7039 -3.00%
2015-11-25 0 5.340 5.310 5.350 5.000 5.480 7,487,000 38,892,760 5.1947 3.780 3.758 3.787 3.539 3.879 10,577,978 3.6768 6.80%
2015-11-24 0 5.000 4.990 5.000 4.910 5.030 4,671,000 23,347,575 4.9984 3.539 3.532 3.539 3.475 3.560 6,599,404 3.5378 0.60%
2015-11-23 0 4.970 4.920 4.970 4.890 5.100 2,870,000 14,342,075 4.9972 3.518 3.482 3.518 3.461 3.610 4,054,868 3.5370 -1.00%
2015-11-20 0 5.020 4.990 5.020 4.930 5.110 3,699,000 18,546,410 5.0139 3.553 3.532 3.553 3.489 3.617 5,226,117 3.5488 -0.20%
2015-11-19 0 5.030 5.010 5.030 4.850 5.080 3,108,000 15,495,630 4.9857 3.560 3.546 3.560 3.433 3.596 4,391,125 3.5289 5.89%
2015-11-18 0 4.750 4.670 4.750 4.660 4.940 3,222,000 15,426,295 4.7878 3.362 3.305 3.362 3.298 3.496 4,552,190 3.3888 0.00%
2015-11-17 0 4.750 4.740 4.750 4.710 4.800 2,608,000 12,389,375 4.7505 3.362 3.355 3.362 3.334 3.397 3,684,702 3.3624 0.21%
2015-11-16 0 4.740 4.730 4.750 4.600 4.930 343,000 1,622,245 4.7296 3.355 3.348 3.362 3.256 3.489 484,606 3.3476 -1.04%
2015-11-13 0 4.790 4.780 4.800 4.730 4.840 1,461,000 6,996,345 4.7887 3.390 3.383 3.397 3.348 3.426 2,064,168 3.3894 -0.62%
2015-11-12 0 4.820 4.810 4.840 4.730 4.950 3,276,000 15,978,535 4.8775 3.412 3.404 3.426 3.348 3.504 4,628,484 3.4522 -0.41%
2015-11-11 0 4.840 4.840 4.850 4.800 5.100 816,000 3,962,610 4.8561 3.426 3.426 3.433 3.397 3.610 1,152,882 3.4371 -0.41%
2015-11-10 0 4.860 4.850 4.870 4.840 5.100 1,109,000 5,510,460 4.9689 3.440 3.433 3.447 3.426 3.610 1,566,846 3.5169 -2.99%
2015-11-09 0 5.010 5.010 5.060 4.990 5.180 551,000 2,799,685 5.0811 3.546 3.546 3.581 3.532 3.666 778,478 3.5964 -1.38%
2015-11-06 0 5.080 5.060 5.090 4.950 5.130 525,000 2,648,010 5.0438 3.596 3.581 3.603 3.504 3.631 741,744 3.5700 -0.20%
2015-11-05 0 5.090 5.070 5.090 5.050 5.200 800,000 4,110,390 5.1380 3.603 3.589 3.603 3.574 3.681 1,130,277 3.6366 -0.20%
2015-11-04 0 5.100 5.090 5.100 4.950 5.190 1,640,000 8,356,210 5.0953 3.610 3.603 3.610 3.504 3.673 2,317,067 3.6064 2.82%
2015-11-03 0 4.960 4.920 4.960 4.830 5.110 1,788,000 8,823,780 4.9350 3.511 3.482 3.511 3.419 3.617 2,526,169 3.4929 -0.20%
2015-11-02 0 4.970 4.970 4.980 4.910 5.110 1,066,000 5,348,335 5.0172 3.518 3.518 3.525 3.475 3.617 1,506,094 3.5511 -0.40%
2015-10-30 0 4.990 5.000 5.020 4.580 5.040 2,166,000 10,613,070 4.8998 3.532 3.539 3.553 3.242 3.567 3,060,225 3.4681 6.17%
2015-10-29 0 4.700 4.690 4.700 4.500 4.820 588,000 2,761,805 4.6969 3.327 3.320 3.327 3.185 3.412 830,753 3.3245 -1.05%
2015-10-28 0 4.750 4.720 4.760 4.450 4.760 484,000 2,257,220 4.6637 3.362 3.341 3.369 3.150 3.369 683,817 3.3009 4.63%
2015-10-27 0 4.540 4.530 4.540 4.380 4.660 1,555,000 7,003,860 4.5041 3.213 3.206 3.213 3.100 3.298 2,196,976 3.1880 -1.94%
2015-10-26 0 4.630 4.620 4.630 4.620 4.820 1,008,000 4,719,350 4.6819 3.277 3.270 3.277 3.270 3.412 1,424,149 3.3138 -1.28%
2015-10-23 0 4.690 4.630 4.690 4.600 4.850 1,547,000 7,259,043 4.6923 3.320 3.277 3.320 3.256 3.433 2,185,673 3.3212 0.00%
2015-10-22 0 4.690 4.690 4.700 4.640 4.880 1,255,000 5,912,780 4.7114 3.320 3.320 3.327 3.284 3.454 1,773,122 3.3347 -3.10%
2015-10-20 0 4.840 4.790 4.840 4.720 4.930 1,076,000 5,147,785 4.7842 3.426 3.390 3.426 3.341 3.489 1,520,222 3.3862 -0.41%
2015-10-19 0 4.860 4.830 4.880 4.700 4.930 2,874,000 13,904,760 4.8381 3.440 3.419 3.454 3.327 3.489 4,060,519 3.4244 2.53%
2015-10-16 0 4.740 4.740 4.760 4.530 4.820 7,664,000 36,296,575 4.7360 3.355 3.355 3.369 3.206 3.412 10,828,052 3.3521 4.87%
2015-10-15 0 4.520 4.460 4.530 4.230 4.540 4,269,000 18,984,570 4.4471 3.199 3.157 3.206 2.994 3.213 6,031,440 3.1476 7.88%
2015-10-14 0 4.190 4.190 4.200 4.170 4.250 833,473 3,515,580 4.2180 2.966 2.966 2.973 2.951 3.008 1,177,569 2.9855 -0.24%
2015-10-13 0 4.200 4.190 4.200 4.170 4.350 2,810,000 12,076,835 4.2978 2.973 2.966 2.973 2.951 3.079 3,970,097 3.0419 0.48%
2015-10-12 0 4.180 4.160 4.180 4.090 4.230 714,000 2,980,950 4.1750 2.959 2.944 2.959 2.895 2.994 1,008,772 2.9550 1.70%
2015-10-09 0 4.110 4.060 4.090 4.000 4.200 1,525,000 6,210,965 4.0728 2.909 2.874 2.895 2.831 2.973 2,154,590 2.8827 1.48%
2015-10-08 0 4.050 4.010 4.050 4.000 4.250 971,000 3,952,775 4.0708 2.867 2.838 2.867 2.831 3.008 1,371,873 2.8813 -2.64%
2015-10-07 0 4.160 4.170 4.200 4.090 4.350 1,942,000 8,134,025 4.1885 2.944 2.951 2.973 2.895 3.079 2,743,747 2.9646 2.21%
2015-10-06 0 4.070 4.040 4.080 4.020 4.170 217,000 880,130 4.0559 2.881 2.859 2.888 2.845 2.951 306,588 2.8707 0.49%
2015-10-05 0 4.050 4.050 4.090 4.050 4.160 1,251,000 5,094,760 4.0725 2.867 2.867 2.895 2.867 2.944 1,767,470 2.8825 -0.98%
2015-10-02 0 4.090 4.050 4.090 4.000 4.110 895,000 3,640,830 4.0680 2.895 2.867 2.895 2.831 2.909 1,264,497 2.8793 3.54%
2015-09-30 0 3.950 3.940 3.950 3.910 4.050 430,000 1,698,750 3.9506 2.796 2.789 2.796 2.767 2.867 607,524 2.7962 2.60%
2015-09-29 0 3.850 3.850 3.860 3.850 3.890 1,600,000 6,163,940 3.8525 2.725 2.725 2.732 2.725 2.753 2,260,554 2.7267 -2.28%
2015-09-25 0 3.940 3.930 3.960 3.850 4.000 764,900 2,974,225 3.8884 2.789 2.782 2.803 2.725 2.831 1,080,686 2.7522 -1.75%
2015-09-24 0 4.010 4.010 4.050 3.930 4.110 290,000 1,159,215 3.9973 2.838 2.838 2.867 2.782 2.909 409,725 2.8292 0.75%
2015-09-23 0 3.980 3.980 4.020 3.960 4.100 514,000 2,053,885 3.9959 2.817 2.817 2.845 2.803 2.902 726,203 2.8283 -1.97%
2015-09-22 0 4.060 4.060 4.100 4.040 4.230 1,653,000 6,845,300 4.1411 2.874 2.874 2.902 2.859 2.994 2,335,434 2.9311 0.50%
2015-09-21 0 4.040 4.040 4.120 3.960 4.140 480,000 1,937,980 4.0375 2.859 2.859 2.916 2.803 2.930 678,166 2.8577 -1.22%
2015-09-18 0 4.090 4.030 4.150 4.000 4.300 3,858,000 16,008,110 4.1493 2.895 2.852 2.937 2.831 3.044 5,450,760 2.9369 2.25%
2015-09-17 0 4.000 3.960 4.010 3.930 4.200 1,354,200 5,465,860 4.0362 2.831 2.803 2.838 2.782 2.973 1,913,276 2.8568 0.25%
2015-09-16 0 3.990 3.960 3.980 3.850 4.010 812,000 3,183,640 3.9207 2.824 2.803 2.817 2.725 2.838 1,147,231 2.7751 2.84%
2015-09-15 0 3.880 3.860 3.880 3.850 4.250 1,624,000 6,415,140 3.9502 2.746 2.732 2.746 2.725 3.008 2,294,462 2.7959 -2.51%
2015-09-14 0 3.980 3.960 4.000 3.950 4.300 420,000 1,719,390 4.0938 2.817 2.803 2.831 2.796 3.044 593,395 2.8975 -4.56%
2015-09-11 0 4.170 4.160 4.170 3.920 4.350 1,840,000 7,528,620 4.0916 2.951 2.944 2.951 2.775 3.079 2,599,637 2.8960 5.84%
2015-09-10 0 3.940 3.930 3.950 3.810 3.960 1,207,053 4,705,307 3.8982 2.789 2.782 2.796 2.697 2.803 1,705,380 2.7591 -1.50%
2015-09-09 0 4.000 3.990 4.010 3.500 4.080 3,142,000 12,325,175 3.9227 2.831 2.824 2.838 2.477 2.888 4,439,162 2.7765 13.64%
2015-09-08 0 3.520 3.510 3.570 3.410 3.630 856,420 3,022,624 3.5294 2.491 2.484 2.527 2.414 2.569 1,209,990 2.4981 3.53%
2015-09-07 0 3.400 3.400 3.420 3.400 3.560 635,000 2,192,110 3.4521 2.406 2.406 2.421 2.406 2.520 897,157 2.4434 -4.49%
2015-09-04 0 3.560 3.510 3.560 3.460 3.740 699,000 2,503,440 3.5815 2.520 2.484 2.520 2.449 2.647 987,579 2.5349 2.59%
2015-09-02 0 3.470 3.460 3.500 3.450 3.780 2,087,000 7,403,489 3.5474 2.456 2.449 2.477 2.442 2.675 2,948,610 2.5108 -2.25%
2015-09-01 0 3.550 3.550 3.670 3.480 3.880 6,440,000 23,300,980 3.6182 2.513 2.513 2.598 2.463 2.746 9,098,728 2.5609 -6.58%
2015-08-31 0 3.800 3.780 3.840 3.700 4.000 6,794,000 25,787,670 3.7957 2.690 2.675 2.718 2.619 2.831 9,598,876 2.6865 4.40%
2015-08-28 0 3.640 3.620 3.640 3.520 3.810 258,000 941,745 3.6502 2.576 2.562 2.576 2.491 2.697 364,514 2.5836 1.39%
2015-08-27 0 3.590 3.560 3.620 3.480 3.640 404,580 1,446,041 3.5742 2.541 2.520 2.562 2.463 2.576 571,609 2.5298 3.46%
2015-08-26 0 3.470 3.470 3.480 3.450 3.560 451,000 1,565,895 3.4721 2.456 2.456 2.463 2.442 2.520 637,194 2.4575 0.58%
2015-08-25 0 3.450 3.450 3.460 3.450 3.680 1,484,000 5,154,000 3.4730 2.442 2.442 2.449 2.442 2.605 2,096,664 2.4582 -1.43%
2015-08-24 0 3.500 3.460 3.500 3.460 3.980 3,183,500 11,372,700 3.5724 2.477 2.449 2.477 2.449 2.817 4,497,795 2.5285 -1.69%
2015-08-21 0 3.560 3.560 3.580 3.320 3.660 1,128,000 3,886,140 3.4452 2.520 2.520 2.534 2.350 2.591 1,593,690 2.4385 0.00%
2015-08-20 0 3.560 3.550 3.560 3.550 3.670 415,000 1,484,985 3.5783 2.520 2.513 2.520 2.513 2.598 586,331 2.5327 -2.20%
2015-08-19 0 3.640 3.630 3.710 3.530 3.810 381,000 1,378,480 3.6181 2.576 2.569 2.626 2.499 2.697 538,294 2.5608 0.28%
2015-08-18 0 3.630 3.600 3.660 3.600 3.890 1,193,000 4,463,165 3.7411 2.569 2.548 2.591 2.548 2.753 1,685,525 2.6479 -4.72%
2015-08-17 0 3.810 3.840 3.850 3.800 4.070 733,000 2,840,510 3.8752 2.697 2.718 2.725 2.690 2.881 1,035,616 2.7428 -4.99%
2015-08-14 0 4.010 4.010 4.020 3.880 4.100 352,000 1,400,575 3.9789 2.838 2.838 2.845 2.746 2.902 497,322 2.8162 2.04%
2015-08-13 0 3.930 3.910 3.940 3.660 3.940 223,000 860,655 3.8594 2.782 2.767 2.789 2.591 2.789 315,065 2.7317 1.29%
2015-08-12 0 3.880 3.850 3.910 3.790 4.300 759,000 3,004,075 3.9579 2.746 2.725 2.767 2.683 3.044 1,072,350 2.8014 -4.90%
2015-08-11 0 4.080 4.080 4.100 4.050 4.300 572,000 2,360,190 4.1262 2.888 2.888 2.902 2.867 3.044 808,148 2.9205 -2.39%
2015-08-10 0 4.180 4.180 4.190 4.040 4.200 215,000 897,080 4.1725 2.959 2.959 2.966 2.859 2.973 303,762 2.9532 1.70%
2015-08-07 0 4.110 4.100 4.110 3.970 4.150 1,170,000 4,763,630 4.0715 2.909 2.902 2.909 2.810 2.937 1,653,030 2.8818 1.48%
2015-08-06 0 4.050 4.050 4.110 3.990 4.200 1,456,000 5,976,360 4.1046 2.867 2.867 2.909 2.824 2.973 2,057,104 2.9052 -3.11%
2015-08-05 0 4.180 4.170 4.180 4.040 4.270 494,000 2,034,555 4.1185 2.959 2.951 2.959 2.859 3.022 697,946 2.9151 1.95%
2015-08-04 0 4.100 4.090 4.140 3.980 4.210 422,000 1,731,010 4.1019 2.902 2.895 2.930 2.817 2.980 596,221 2.9033 0.99%
2015-08-03 0 4.060 4.060 4.110 4.060 4.310 604,000 2,473,790 4.0957 2.874 2.874 2.909 2.874 3.051 853,359 2.8989 -3.33%
2015-07-31 0 4.200 4.170 4.200 4.170 4.300 380,000 1,612,585 4.2436 2.973 2.951 2.973 2.951 3.044 536,881 3.0036 0.00%
2015-07-30 0 4.200 4.170 4.240 4.150 4.400 417,000 1,764,195 4.2307 2.973 2.951 3.001 2.937 3.114 589,157 2.9944 2.44%
2015-07-29 0 4.100 4.080 4.120 4.080 4.270 465,000 1,925,925 4.1418 2.902 2.888 2.916 2.888 3.022 656,973 2.9315 1.49%
2015-07-28 0 4.040 4.040 4.080 4.000 4.270 1,831,000 7,527,840 4.1113 2.859 2.859 2.888 2.831 3.022 2,586,921 2.9100 -2.42%
2015-07-27 0 4.140 4.090 4.140 4.070 4.370 1,766,000 7,312,830 4.1409 2.930 2.895 2.930 2.881 3.093 2,495,086 2.9309 -4.83%
2015-07-24 0 4.350 4.340 4.400 4.320 4.620 897,600 3,962,180 4.4142 3.079 3.072 3.114 3.058 3.270 1,268,171 3.1243 -4.81%
2015-07-23 0 4.570 4.550 4.570 4.460 4.590 543,000 2,462,375 4.5348 3.235 3.220 3.235 3.157 3.249 767,175 3.2097 1.33%
2015-07-22 0 4.510 4.500 4.510 4.460 4.600 425,000 1,928,660 4.5380 3.192 3.185 3.192 3.157 3.256 600,460 3.2120 -3.22%
2015-07-21 0 4.660 4.650 4.660 4.480 4.720 582,000 2,648,475 4.5506 3.298 3.291 3.298 3.171 3.341 822,276 3.2209 1.30%
2015-07-20 0 4.600 4.560 4.600 4.400 4.890 1,918,000 8,696,080 4.5339 3.256 3.228 3.256 3.114 3.461 2,709,839 3.2091 -1.92%
2015-07-17 0 4.690 4.680 4.700 4.650 4.800 3,026,808 14,242,466 4.7054 3.320 3.312 3.327 3.291 3.397 4,276,414 3.3305 3.08%
2015-07-16 0 4.550 4.550 4.580 4.180 4.670 1,836,000 8,352,475 4.5493 3.220 3.220 3.242 2.959 3.305 2,593,985 3.2199 1.34%
2015-07-15 0 4.490 4.380 4.490 4.200 4.500 1,648,000 7,142,650 4.3341 3.178 3.100 3.178 2.973 3.185 2,328,370 3.0677 2.05%
2015-07-14 0 4.400 4.390 4.440 4.270 4.570 1,651,000 7,281,495 4.4104 3.114 3.107 3.143 3.022 3.235 2,332,609 3.1216 1.38%
2015-07-13 0 4.340 4.300 4.350 4.100 4.430 3,758,000 15,929,195 4.2387 3.072 3.044 3.079 2.902 3.136 5,309,475 3.0001 1.17%
2015-07-10 0 4.290 4.230 4.310 4.170 4.510 4,119,000 17,977,425 4.3645 3.036 2.994 3.051 2.951 3.192 5,819,513 3.0892 3.87%
2015-07-09 0 4.130 4.110 4.140 3.570 4.290 9,293,399 35,765,505 3.8485 2.923 2.909 2.930 2.527 3.036 13,130,142 2.7239 15.36%
2015-07-08 0 3.580 3.490 3.680 3.310 4.150 11,459,000 42,490,020 3.7080 2.534 2.470 2.605 2.343 2.937 16,189,803 2.6245 -10.50%
2015-07-07 0 4.000 3.980 4.010 3.870 4.430 7,893,000 32,689,750 4.1416 2.831 2.817 2.838 2.739 3.136 11,151,594 2.9314 -6.10%
2015-07-06 0 4.260 4.280 4.350 3.940 4.710 5,579,000 23,861,460 4.2770 3.015 3.029 3.079 2.789 3.334 7,882,268 3.0272 -4.05%
2015-07-03 0 4.440 4.400 4.450 4.300 4.790 4,105,000 18,243,755 4.4443 3.143 3.114 3.150 3.044 3.390 5,799,733 3.1456 -5.93%
2015-07-02 0 4.720 4.680 4.770 4.650 5.300 1,829,000 8,804,560 4.8139 3.341 3.312 3.376 3.291 3.751 2,584,095 3.4072 -6.53%
2015-06-30 0 5.050 5.030 5.080 4.760 5.150 3,531,000 17,339,325 4.9106 3.574 3.560 3.596 3.369 3.645 4,988,759 3.4757 1.61%
2015-06-29 0 4.970 4.940 4.970 4.850 5.270 2,496,000 12,521,090 5.0165 3.518 3.496 3.518 3.433 3.730 3,526,464 3.5506 -4.97%
2015-06-26 0 5.230 5.190 5.230 5.170 5.350 1,239,000 6,499,925 5.2461 3.702 3.673 3.702 3.659 3.787 1,750,516 3.7131 -1.32%
2015-06-25 0 5.300 5.280 5.330 5.210 5.380 2,060,000 10,892,400 5.2876 3.751 3.737 3.773 3.688 3.808 2,910,463 3.7425 -0.19%
2015-06-24 0 5.310 5.310 5.320 5.140 5.480 5,542,000 29,058,415 5.2433 3.758 3.758 3.765 3.638 3.879 7,829,993 3.7112 -1.30%
2015-06-23 0 5.380 5.370 5.380 5.300 5.480 3,469,108 18,541,208 5.3447 3.808 3.801 3.808 3.751 3.879 4,901,315 3.7829 -1.65%
2015-06-22 0 5.470 5.410 5.480 5.370 5.480 1,141,000 6,167,850 5.4057 3.872 3.829 3.879 3.801 3.879 1,612,057 3.8261 0.74%
2015-06-19 0 5.430 5.410 5.430 5.310 5.800 4,232,460 22,992,772 5.4325 3.843 3.829 3.843 3.758 4.105 5,979,814 3.8451 -1.81%
2015-06-18 0 5.530 5.500 5.550 5.490 5.760 2,615,000 14,445,966 5.5243 3.914 3.893 3.928 3.886 4.077 3,694,592 3.9100 0.73%
2015-06-17 0 5.490 5.470 5.490 5.430 5.550 1,481,000 8,130,795 5.4901 3.886 3.872 3.886 3.843 3.928 2,092,425 3.8858 0.92%
2015-06-16 0 5.440 5.430 5.480 5.410 5.580 1,802,000 9,889,495 5.4881 3.850 3.843 3.879 3.829 3.949 2,545,949 3.8844 -0.37%
2015-06-15 0 5.460 5.430 5.460 5.380 5.560 1,195,000 6,545,845 5.4777 3.865 3.843 3.865 3.808 3.935 1,688,351 3.8771 -1.09%
2015-06-12 0 5.520 5.510 5.570 5.250 5.600 3,789,000 20,493,051 5.4086 3.907 3.900 3.942 3.716 3.964 5,353,274 3.8281 3.18%
2015-06-11 0 5.350 5.340 5.350 5.180 5.490 1,479,000 7,887,035 5.3327 3.787 3.780 3.787 3.666 3.886 2,089,599 3.7744 1.90%
2015-06-10 0 5.250 5.240 5.250 5.090 5.500 9,275,000 49,053,215 5.2888 3.716 3.709 3.716 3.603 3.893 13,104,147 3.7433 3.55%
2015-06-09 0 5.070 5.060 5.070 4.880 5.790 9,348,000 49,414,590 5.2861 3.589 3.581 3.589 3.454 4.098 13,207,285 3.7415 -11.83%
2015-06-08 0 5.750 5.710 5.750 5.700 6.050 2,251,300 13,126,783 5.8308 4.070 4.041 4.070 4.034 4.282 3,180,740 4.1270 -4.80%
2015-06-05 0 6.040 6.000 6.040 6.000 6.370 1,948,000 11,959,785 6.1395 4.275 4.247 4.275 4.247 4.509 2,752,224 4.3455 -2.74%
2015-06-04 0 6.210 6.170 6.230 6.100 6.300 3,069,500 18,968,560 6.1797 4.395 4.367 4.410 4.318 4.459 4,336,731 4.3739 -0.64%
2015-06-03 0 6.250 6.230 6.270 6.150 6.450 2,371,000 14,902,310 6.2852 4.424 4.410 4.438 4.353 4.565 3,349,858 4.4486 -2.04%
2015-06-02 0 6.380 6.370 6.380 6.290 6.540 1,255,000 8,045,520 6.4108 4.516 4.509 4.516 4.452 4.629 1,773,122 4.5375 -0.31%
2015-06-01 0 6.400 6.360 6.370 6.370 6.480 1,112,400 7,139,048 6.4177 4.530 4.502 4.509 4.509 4.586 1,571,650 4.5424 0.16%
2015-05-29 0 6.390 6.420 6.460 6.110 6.480 3,414,000 21,559,220 6.3149 4.523 4.544 4.572 4.325 4.586 4,823,456 4.4697 2.73%
2015-05-28 0 6.220 6.180 6.230 6.050 6.490 2,080,000 12,852,680 6.1792 4.402 4.374 4.410 4.282 4.594 2,938,720 4.3736 -3.42%
2015-05-27 0 6.440 6.400 6.440 6.160 6.460 3,167,594 20,197,267 6.3762 4.558 4.530 4.558 4.360 4.572 4,475,323 4.5130 0.47%
2015-05-26 0 6.410 6.390 6.430 6.370 6.630 4,743,400 30,783,237 6.4897 4.537 4.523 4.551 4.509 4.693 6,701,694 4.5934 -0.31%
2015-05-22 0 6.430 6.400 6.450 6.170 6.890 5,984,000 39,514,670 6.6034 4.551 4.530 4.565 4.367 4.877 8,454,471 4.6738 3.21%
2015-05-21 0 6.230 6.230 6.250 6.190 6.890 7,560,000 48,108,525 6.3636 4.410 4.410 4.424 4.381 4.877 10,681,116 4.5041 -7.29%
2015-05-20 0 6.720 6.710 6.740 6.650 6.900 1,967,000 13,314,565 6.7690 4.756 4.749 4.771 4.707 4.884 2,779,068 4.7910 0.45%
2015-05-19 0 6.690 6.650 6.720 6.650 6.890 2,901,500 19,622,995 6.7631 4.735 4.707 4.756 4.707 4.877 4,099,373 4.7868 -2.05%
2015-05-18 0 6.830 6.820 6.830 6.240 6.960 5,521,000 37,018,620 6.7051 4.834 4.827 4.834 4.417 4.926 7,800,323 4.7458 7.56%
2015-05-15 0 6.350 6.340 6.350 6.070 6.390 2,556,000 16,122,500 6.3077 4.494 4.487 4.494 4.296 4.523 3,611,234 4.4645 0.95%
2015-05-14 0 6.290 6.230 6.290 5.830 6.300 2,113,298 12,823,874 6.0682 4.452 4.410 4.452 4.126 4.459 2,985,765 4.2950 6.07%
2015-05-13 0 5.930 5.930 5.970 5.810 6.030 1,403,000 8,309,620 5.9228 4.197 4.197 4.226 4.112 4.268 1,982,223 4.1921 0.00%
2015-05-12 0 5.930 5.930 5.980 5.800 6.050 1,432,000 8,489,030 5.9281 4.197 4.197 4.233 4.105 4.282 2,023,196 4.1959 -2.15%
2015-05-11 0 6.060 6.020 6.050 5.800 6.080 3,358,000 20,044,065 5.9690 4.289 4.261 4.282 4.105 4.303 4,744,337 4.2248 5.03%
2015-05-08 0 5.770 5.770 5.800 5.610 5.860 3,115,000 17,929,295 5.7558 4.084 4.084 4.105 3.971 4.148 4,401,015 4.0739 4.15%
2015-05-07 0 5.540 5.510 5.580 5.440 5.890 4,054,000 22,961,465 5.6639 3.921 3.900 3.949 3.850 4.169 5,727,678 4.0089 -3.32%
2015-05-06 0 5.730 5.710 5.740 5.630 5.960 4,292,000 24,890,710 5.7993 4.056 4.041 4.063 3.985 4.218 6,063,935 4.1047 0.35%
2015-05-05 0 5.710 5.790 5.820 5.390 5.930 2,293,000 13,124,060 5.7235 4.041 4.098 4.119 3.815 4.197 3,239,656 4.0511 -2.89%
2015-05-04 0 5.880 5.880 5.890 5.550 5.880 2,544,000 14,534,060 5.7131 4.162 4.162 4.169 3.928 4.162 3,594,280 4.0437 5.57%
2015-04-30 0 5.570 5.560 5.570 5.480 5.650 2,244,000 12,482,240 5.5625 3.942 3.935 3.942 3.879 3.999 3,170,426 3.9371 -0.54%
2015-04-29 0 5.600 5.570 5.610 5.450 5.640 4,387,100 24,437,711 5.5704 3.964 3.942 3.971 3.857 3.992 6,198,297 3.9426 -0.36%
2015-04-28 0 5.620 5.620 5.650 5.590 5.750 1,104,000 6,230,705 5.6438 3.978 3.978 3.999 3.957 4.070 1,559,782 3.9946 -3.10%
2015-04-27 0 5.800 5.770 5.800 5.650 5.800 2,540,000 14,600,720 5.7483 4.105 4.084 4.105 3.999 4.105 3,588,629 4.0686 2.65%
2015-04-24 0 5.650 5.650 5.660 5.540 5.700 2,381,000 13,388,565 5.6231 3.999 3.999 4.006 3.921 4.034 3,363,986 3.9800 -0.18%
2015-04-23 0 5.660 5.650 5.660 5.480 5.660 3,948,000 22,130,265 5.6054 4.006 3.999 4.006 3.879 4.006 5,577,916 3.9675 2.17%
2015-04-22 0 5.540 5.490 5.540 5.470 5.750 4,719,000 26,506,050 5.6169 3.921 3.886 3.921 3.872 4.070 6,667,220 3.9756 0.54%
2015-04-21 0 5.510 5.510 5.560 5.250 5.670 7,665,000 42,029,465 5.4833 3.900 3.900 3.935 3.716 4.013 10,829,465 3.8810 3.77%
2015-04-20 0 5.310 5.310 5.330 4.900 6.120 16,953,000 91,265,465 5.3834 3.758 3.758 3.773 3.468 4.332 23,951,979 3.8104 11.55%
2015-04-17 0 4.760 4.760 4.770 4.650 4.790 2,111,000 9,929,885 4.7039 3.369 3.369 3.376 3.291 3.390 2,982,518 3.3294 1.49%
2015-04-16 0 4.690 4.690 4.750 4.590 4.850 3,224,000 15,302,220 4.7463 3.320 3.320 3.362 3.249 3.433 4,555,016 3.3594 1.96%
2015-04-15 0 4.600 4.550 4.610 4.450 4.820 3,066,000 14,254,505 4.6492 3.256 3.220 3.263 3.150 3.412 4,331,786 3.2907 -2.13%
2015-04-14 0 4.700 4.670 4.700 4.650 4.870 6,172,000 29,534,520 4.7852 3.327 3.305 3.327 3.291 3.447 8,720,086 3.3870 -3.49%
2015-04-13 0 4.870 4.860 4.870 4.700 4.920 7,782,000 37,822,575 4.8603 3.447 3.440 3.447 3.327 3.482 10,994,768 3.4401 4.06%
2015-04-10 0 4.680 4.600 4.680 4.220 4.690 7,896,400 34,632,170 4.3858 3.312 3.256 3.312 2.987 3.320 11,156,397 3.1042 6.61%
2015-04-09 0 4.390 4.390 4.430 4.390 5.000 9,494,000 43,926,960 4.6268 3.107 3.107 3.136 3.107 3.539 13,413,560 3.2748 -8.92%
2015-04-08 0 4.820 4.800 4.820 4.390 5.210 8,216,000 39,920,170 4.8588 3.412 3.397 3.412 3.107 3.688 11,607,943 3.4390 10.05%
2015-04-02 0 4.380 4.360 4.400 4.080 4.440 7,213,000 31,581,570 4.3784 3.100 3.086 3.114 2.888 3.143 10,190,858 3.0990 7.35%
2015-04-01 0 4.080 4.080 4.100 3.700 4.130 3,440,000 13,675,350 3.9754 2.888 2.888 2.902 2.619 2.923 4,860,190 2.8137 7.09%
2015-03-31 0 3.810 3.800 3.810 3.710 3.900 5,334,000 20,300,110 3.8058 2.697 2.690 2.697 2.626 2.760 7,536,121 2.6937 4.10%
2015-03-30 0 3.660 3.650 3.680 3.420 3.710 1,534,600 5,492,831 3.5793 2.591 2.583 2.605 2.421 2.626 2,168,154 2.5334 7.33%
2015-03-27 0 3.410 3.380 3.450 3.300 3.470 1,724,000 5,808,340 3.3691 2.414 2.392 2.442 2.336 2.456 2,435,747 2.3846 2.40%
2015-03-26 0 3.330 3.330 3.350 3.300 3.380 327,000 1,087,850 3.3268 2.357 2.357 2.371 2.336 2.392 462,001 2.3547 0.00%
2015-03-25 0 3.330 3.310 3.330 3.290 3.350 376,000 1,244,990 3.3111 2.357 2.343 2.357 2.329 2.371 531,230 2.3436 0.00%
2015-03-24 0 3.330 3.320 3.330 3.320 3.380 571,000 1,908,440 3.3423 2.357 2.350 2.357 2.350 2.392 806,735 2.3656 -1.48%
2015-03-23 0 3.380 3.370 3.380 3.320 3.420 724,000 2,440,960 3.3715 2.392 2.385 2.392 2.350 2.421 1,022,901 2.3863 2.74%
2015-03-20 0 3.290 3.310 3.320 3.280 3.320 544,689 1,795,575 3.2965 2.329 2.343 2.350 2.322 2.350 769,562 2.3332 0.00%
2015-03-19 0 3.290 3.290 3.300 3.250 3.400 1,143,000 3,766,245 3.2951 2.329 2.329 2.336 2.300 2.406 1,614,883 2.3322 -3.24%
2015-03-18 0 3.400 3.400 3.410 3.400 3.460 228,000 779,020 3.4168 2.406 2.406 2.414 2.406 2.449 322,129 2.4183 -0.87%
2015-03-17 0 3.430 3.430 3.440 3.380 3.500 957,000 3,299,350 3.4476 2.428 2.428 2.435 2.392 2.477 1,352,094 2.4402 0.00%
2015-03-16 0 3.430 3.410 3.430 3.280 3.550 402,000 1,378,310 3.4286 2.428 2.414 2.428 2.322 2.513 567,964 2.4268 -0.58%
2015-03-13 0 3.450 3.400 3.450 3.410 3.460 190,000 651,560 3.4293 2.442 2.406 2.442 2.414 2.449 268,441 2.4272 0.58%
2015-03-12 0 3.430 3.430 3.440 3.430 3.600 800,000 2,801,560 3.5020 2.428 2.428 2.435 2.428 2.548 1,130,277 2.4786 -4.46%
2015-03-11 0 3.590 3.550 3.590 3.530 3.600 1,347,000 4,800,550 3.5639 2.541 2.513 2.541 2.499 2.548 1,903,104 2.5225 1.13%
2015-03-10 0 3.550 3.550 3.590 3.550 3.600 532,000 1,907,310 3.5852 2.513 2.513 2.541 2.513 2.548 751,634 2.5376 -0.28%
2015-03-09 0 3.560 3.540 3.580 3.540 3.600 853,000 3,036,750 3.5601 2.520 2.506 2.534 2.506 2.548 1,205,158 2.5198 0.56%
2015-03-06 0 3.540 3.510 3.550 3.510 3.560 654,000 2,316,005 3.5413 2.506 2.484 2.513 2.484 2.520 924,001 2.5065 0.85%
2015-03-05 0 3.510 3.510 3.520 3.510 3.550 957,000 3,376,040 3.5277 2.484 2.484 2.491 2.484 2.513 1,352,094 2.4969 -0.28%
2015-03-04 0 3.520 3.500 3.520 3.500 3.580 550,000 1,946,170 3.5385 2.491 2.477 2.491 2.477 2.534 777,065 2.5045 -2.22%
2015-03-03 0 3.600 3.570 3.610 3.490 3.650 758,000 2,709,950 3.5751 2.548 2.527 2.555 2.470 2.583 1,070,937 2.5304 3.45%
2015-03-02 0 3.480 3.480 3.500 3.480 3.630 675,000 2,401,995 3.5585 2.463 2.463 2.477 2.463 2.569 953,671 2.5187 -2.79%
2015-02-27 0 3.580 3.570 3.600 3.570 3.690 755,000 2,731,165 3.6174 2.534 2.527 2.548 2.527 2.612 1,066,699 2.5604 -0.83%
2015-02-26 0 3.610 3.590 3.630 3.590 3.700 424,000 1,542,655 3.6383 2.555 2.541 2.569 2.541 2.619 599,047 2.5752 -3.48%
2015-02-25 0 3.740 3.740 3.750 3.680 3.760 1,399,000 5,222,090 3.7327 2.647 2.647 2.654 2.605 2.661 1,976,572 2.6420 -1.58%
2015-02-24 0 3.800 3.800 3.840 3.580 3.860 1,476,000 5,487,530 3.7178 2.690 2.690 2.718 2.534 2.732 2,085,361 2.6315 5.85%
2015-02-23 0 3.590 3.550 3.590 3.550 3.630 145,000 522,010 3.6001 2.541 2.513 2.541 2.513 2.569 204,863 2.5481 -1.10%
2015-02-18 0 3.630 3.610 3.630 3.620 3.630 18,000 65,300 3.6278 2.569 2.555 2.569 2.562 2.569 25,431 2.5677 -0.55%
2015-02-17 0 3.650 3.640 3.670 3.610 3.670 287,000 1,049,450 3.6566 2.583 2.576 2.598 2.555 2.598 405,487 2.5881 0.55%
2015-02-16 0 3.630 3.610 3.640 3.540 3.670 857,000 3,114,970 3.6347 2.569 2.555 2.576 2.506 2.598 1,210,809 2.5726 2.54%
2015-02-13 0 3.540 3.510 3.540 3.480 3.560 1,430,000 5,030,730 3.5180 2.506 2.484 2.506 2.463 2.520 2,020,370 2.4900 1.14%
2015-02-12 0 3.500 3.480 3.500 3.400 3.530 978,000 3,421,485 3.4985 2.477 2.463 2.477 2.406 2.499 1,381,763 2.4762 2.64%
2015-02-11 0 3.410 3.380 3.420 3.380 3.420 680,000 2,311,680 3.3995 2.414 2.392 2.421 2.392 2.421 960,735 2.4062 0.29%
2015-02-10 0 3.400 3.390 3.410 3.310 3.460 662,000 2,257,820 3.4106 2.406 2.399 2.414 2.343 2.449 935,304 2.4140 2.41%
2015-02-09 0 3.320 3.320 3.340 3.320 3.410 290,000 975,930 3.3653 2.350 2.350 2.364 2.350 2.414 409,725 2.3819 -2.92%
2015-02-06 0 3.420 3.420 3.430 3.400 3.490 639,000 2,199,140 3.4415 2.421 2.421 2.428 2.406 2.470 902,809 2.4359 0.88%
2015-02-05 0 3.390 3.370 3.420 3.310 3.440 3,326,000 11,313,100 3.4014 2.399 2.385 2.421 2.343 2.435 4,699,126 2.4075 1.80%
2015-02-04 0 3.330 3.320 3.340 3.210 3.360 1,131,000 3,742,390 3.3089 2.357 2.350 2.364 2.272 2.378 1,597,929 2.3420 3.10%
2015-02-03 0 3.230 3.210 3.240 3.130 3.230 2,860,000 9,174,780 3.2080 2.286 2.272 2.293 2.215 2.286 4,040,740 2.2706 1.57%
2015-02-02 0 3.180 3.180 3.200 3.170 3.290 663,000 2,132,800 3.2169 2.251 2.251 2.265 2.244 2.329 936,717 2.2769 -3.05%
2015-01-30 0 3.280 3.230 3.290 3.170 3.310 1,468,000 4,779,270 3.2556 2.322 2.286 2.329 2.244 2.343 2,074,058 2.3043 0.92%
2015-01-29 0 3.250 3.250 3.260 3.170 3.260 1,457,000 4,710,060 3.2327 2.300 2.300 2.307 2.244 2.307 2,058,517 2.2881 1.25%
2015-01-28 0 3.210 3.200 3.230 3.190 3.270 2,305,694 7,473,648 3.2414 2.272 2.265 2.286 2.258 2.314 3,257,591 2.2942 0.63%
2015-01-27 0 3.190 3.180 3.240 3.140 3.320 2,533,000 8,256,440 3.2595 2.258 2.251 2.293 2.222 2.350 3,578,739 2.3071 -3.63%
2015-01-26 0 3.310 3.310 3.350 3.230 3.360 736,989 2,428,753 3.2955 2.343 2.343 2.371 2.286 2.378 1,041,252 2.3325 2.16%
2015-01-23 0 3.240 3.240 3.250 3.130 3.260 1,503,000 4,839,970 3.2202 2.293 2.293 2.300 2.215 2.307 2,123,508 2.2792 0.93%
2015-01-22 0 3.210 3.200 3.210 3.130 3.210 186,300 593,305 3.1847 2.272 2.265 2.272 2.215 2.272 263,213 2.2541 1.58%
2015-01-21 0 3.160 3.150 3.170 3.130 3.210 857,000 2,709,790 3.1619 2.237 2.230 2.244 2.215 2.272 1,210,809 2.2380 -2.17%
2015-01-20 0 3.230 3.210 3.220 3.180 3.270 424,000 1,368,860 3.2284 2.286 2.272 2.279 2.251 2.314 599,047 2.2851 0.00%
2015-01-19 0 3.230 3.240 3.280 3.160 3.290 1,100,000 3,574,870 3.2499 2.286 2.293 2.322 2.237 2.329 1,554,131 2.3002 0.00%
2015-01-16 0 3.230 3.230 3.260 3.200 3.300 2,439,000 7,989,627 3.2758 2.286 2.286 2.307 2.265 2.336 3,445,931 2.3186 -0.62%
2015-01-15 0 3.250 3.250 3.290 3.200 3.310 787,000 2,584,990 3.2846 2.300 2.300 2.329 2.265 2.343 1,111,910 2.3248 -0.31%
2015-01-14 0 3.260 3.240 3.260 3.200 3.350 3,480,000 11,306,688 3.2490 2.307 2.293 2.307 2.265 2.371 4,916,704 2.2996 1.87%
2015-01-13 0 3.200 3.200 3.240 3.190 3.240 168,000 541,480 3.2231 2.265 2.265 2.293 2.258 2.293 237,358 2.2813 -0.93%
2015-01-12 0 3.230 3.230 3.240 3.180 3.250 315,000 1,014,820 3.2217 2.286 2.286 2.293 2.251 2.300 445,046 2.2803 -0.62%
2015-01-09 0 3.250 3.240 3.280 3.210 3.310 865,000 2,801,110 3.2383 2.300 2.293 2.322 2.272 2.343 1,222,112 2.2920 0.31%
2015-01-08 0 3.240 3.230 3.240 3.150 3.350 2,089,000 6,765,290 3.2385 2.293 2.286 2.293 2.230 2.371 2,951,435 2.2922 -1.82%
2015-01-07 0 3.300 3.260 3.300 3.240 3.300 3,032,000 9,962,030 3.2856 2.336 2.307 2.336 2.293 2.336 4,283,749 2.3255 -0.60%
2015-01-06 0 3.320 3.310 3.320 3.200 3.350 1,614,000 5,344,015 3.3110 2.350 2.343 2.350 2.265 2.371 2,280,333 2.3435 2.15%
2015-01-05 0 3.250 3.240 3.300 3.180 3.340 2,656,000 8,640,930 3.2534 2.300 2.293 2.336 2.251 2.364 3,752,519 2.3027 0.93%
2015-01-02 0 3.220 3.210 3.250 3.210 3.270 70,000 225,320 3.2189 2.279 2.272 2.300 2.272 2.314 98,899 2.2783 -1.53%
2014-12-31 0 3.270 3.220 3.250 3.130 3.290 447,000 1,438,280 3.2176 2.314 2.279 2.300 2.215 2.329 631,542 2.2774 5.14%
2014-12-30 0 3.110 3.110 3.170 3.060 3.170 2,957,000 9,125,819 3.0862 2.201 2.201 2.244 2.166 2.244 4,177,786 2.1844 1.30%
2014-12-29 0 3.070 3.070 3.100 3.050 3.180 851,000 2,643,700 3.1066 2.173 2.173 2.194 2.159 2.251 1,202,332 2.1988 -4.06%
2014-12-24 0 3.200 3.200 3.220 3.200 3.400 246,000 803,590 3.2666 2.265 2.265 2.279 2.265 2.406 347,560 2.3121 -4.19%
2014-12-23 0 3.340 3.320 3.360 3.320 3.420 83,100 279,496 3.3634 2.364 2.350 2.378 2.350 2.421 117,408 2.3806 -1.76%
2014-12-22 0 3.400 3.390 3.400 3.350 3.560 1,615,000 5,583,410 3.4572 2.406 2.399 2.406 2.371 2.520 2,281,746 2.4470 -4.76%
2014-12-19 0 3.570 3.530 3.570 3.520 3.590 508,000 1,804,535 3.5522 2.527 2.499 2.527 2.491 2.541 717,726 2.5142 -0.56%
2014-12-18 0 3.590 3.540 3.590 3.490 3.590 241,000 852,120 3.5358 2.541 2.506 2.541 2.470 2.541 340,496 2.5026 0.84%
2014-12-17 0 3.560 3.550 3.580 3.550 3.600 291,000 1,042,330 3.5819 2.520 2.513 2.534 2.513 2.548 411,138 2.5352 -0.84%
2014-12-16 0 3.590 3.590 3.620 3.570 3.660 974,112 3,524,789 3.6185 2.541 2.541 2.562 2.527 2.591 1,376,270 2.5611 -1.91%
2014-12-15 0 3.660 3.660 3.670 3.640 3.720 1,111,000 4,065,950 3.6597 2.591 2.591 2.598 2.576 2.633 1,569,672 2.5903 0.00%
2014-12-12 0 3.660 3.640 3.830 3.640 3.870 1,617,000 6,032,500 3.7307 2.591 2.576 2.711 2.576 2.739 2,284,572 2.6405 -1.08%
2014-12-11 0 3.700 3.690 3.710 3.610 3.700 1,046,000 3,822,575 3.6545 2.619 2.612 2.626 2.555 2.619 1,477,837 2.5866 0.00%
2014-12-10 0 3.700 3.700 3.710 3.610 3.830 447,880 1,672,112 3.7334 2.619 2.619 2.626 2.555 2.711 632,785 2.6425 -2.63%
2014-12-09 0 3.800 3.800 3.830 3.780 3.830 164,000 623,565 3.8022 2.690 2.690 2.711 2.675 2.711 231,707 2.6912 0.00%
2014-12-08 0 3.800 3.800 3.840 3.750 3.870 575,000 2,197,555 3.8218 2.690 2.690 2.718 2.654 2.739 812,386 2.7051 -2.56%
2014-12-05 0 3.900 3.810 3.940 3.780 3.940 279,000 1,072,370 3.8436 2.760 2.697 2.789 2.675 2.789 394,184 2.7205 1.56%
2014-12-04 0 3.840 3.840 3.880 3.740 3.860 153,000 581,600 3.8013 2.718 2.718 2.746 2.647 2.732 216,165 2.6905 -1.54%
2014-12-03 0 3.900 3.820 3.930 3.790 3.910 268,777 1,029,040 3.8286 2.760 2.704 2.782 2.683 2.767 379,741 2.7099 1.56%
2014-12-02 0 3.840 3.840 3.900 3.790 4.000 317,000 1,228,775 3.8763 2.718 2.718 2.760 2.683 2.831 447,872 2.7436 -0.26%
2014-12-01 0 3.850 3.850 3.900 3.850 3.900 104,000 402,815 3.8732 2.725 2.725 2.760 2.725 2.760 146,936 2.7414 -1.28%
2014-11-28 0 3.900 3.850 3.900 3.840 3.950 106,000 411,625 3.8833 2.760 2.725 2.760 2.718 2.796 149,762 2.7485 1.30%
2014-11-27 0 3.850 3.850 3.890 3.830 3.880 118,000 453,455 3.8428 2.725 2.725 2.753 2.711 2.746 166,716 2.7199 -0.26%
2014-11-26 0 3.860 3.860 3.880 3.830 3.880 200,000 772,320 3.8616 2.732 2.732 2.746 2.711 2.746 282,569 2.7332 0.26%
2014-11-25 0 3.850 3.830 3.870 3.760 3.910 902,000 3,457,910 3.8336 2.725 2.711 2.739 2.661 2.767 1,274,387 2.7134 -1.53%
2014-11-24 0 3.910 3.900 3.930 3.900 3.980 200,000 787,790 3.9390 2.767 2.760 2.782 2.760 2.817 282,569 2.7880 0.00%
2014-11-21 0 3.910 3.900 3.920 3.900 3.940 215,000 841,355 3.9133 2.767 2.760 2.775 2.760 2.789 303,762 2.7698 -1.01%
2014-11-20 0 3.950 3.950 3.960 3.900 4.010 244,000 964,210 3.9517 2.796 2.796 2.803 2.760 2.838 344,734 2.7970 -1.74%
2014-11-19 0 4.020 4.000 4.020 3.960 4.050 87,000 347,830 3.9980 2.845 2.831 2.845 2.803 2.867 122,918 2.8298 1.01%
2014-11-18 0 3.980 3.980 3.990 3.980 4.060 74,000 297,525 4.0206 2.817 2.817 2.824 2.817 2.874 104,551 2.8458 -2.21%
2014-11-17 0 4.070 4.030 4.080 3.910 4.200 264,000 1,079,710 4.0898 2.881 2.852 2.888 2.767 2.973 372,991 2.8947 -2.16%
2014-11-14 0 4.160 4.160 4.220 4.110 4.200 533,000 2,210,010 4.1464 2.944 2.944 2.987 2.909 2.973 753,047 2.9348 0.24%
2014-11-13 0 4.150 4.150 4.160 4.120 4.180 218,000 904,470 4.1489 2.937 2.937 2.944 2.916 2.959 308,000 2.9366 0.48%
2014-11-12 0 4.130 4.130 4.150 4.100 4.310 684,000 2,860,260 4.1817 2.923 2.923 2.937 2.902 3.051 966,387 2.9597 -1.43%
2014-11-11 0 4.190 4.160 4.190 4.160 4.240 149,000 625,630 4.1989 2.966 2.944 2.966 2.944 3.001 210,514 2.9719 -0.24%
2014-11-10 0 4.200 4.200 4.210 4.170 4.310 129,300 544,848 4.2138 2.973 2.973 2.980 2.951 3.051 182,681 2.9825 -0.94%
2014-11-07 0 4.240 4.170 4.240 4.160 4.250 351,800 1,481,122 4.2101 3.001 2.951 3.001 2.944 3.008 497,039 2.9799 -0.24%
2014-11-06 0 4.250 4.220 4.250 4.160 4.260 88,000 370,750 4.2131 3.008 2.987 3.008 2.944 3.015 124,330 2.9820 -0.70%
2014-11-05 0 4.280 4.270 4.290 4.270 4.290 288,000 1,239,605 4.3042 3.029 3.022 3.036 3.022 3.036 406,900 3.0465 -1.15%
2014-11-04 0 4.330 4.330 4.340 4.310 4.380 692,000 3,010,730 4.3508 3.065 3.065 3.072 3.051 3.100 977,689 3.0794 -0.46%
2014-11-03 0 4.350 4.350 4.380 4.350 4.430 743,000 3,265,310 4.3948 3.079 3.079 3.100 3.079 3.136 1,049,745 3.1106 0.00%
2014-10-31 0 4.350 4.350 4.360 4.260 4.360 3,064,600 13,227,990 4.3164 3.079 3.079 3.086 3.015 3.086 4,329,808 3.0551 1.87%
2014-10-30 0 4.270 4.270 4.300 4.240 4.310 2,246,100 9,603,288 4.2755 3.022 3.022 3.044 3.001 3.051 3,173,393 3.0262 0.47%
2014-10-29 0 4.250 4.250 4.260 4.080 4.260 2,673,000 11,270,120 4.2163 3.008 3.008 3.015 2.888 3.015 3,776,537 2.9842 1.67%
2014-10-28 0 4.180 4.180 4.190 3.960 4.200 2,421,000 10,008,450 4.1340 2.959 2.959 2.966 2.803 2.973 3,420,500 2.9260 1.70%
2014-10-27 0 4.110 4.100 4.110 4.010 4.110 602,300 2,448,003 4.0644 2.909 2.902 2.909 2.838 2.909 850,957 2.8768 1.48%
2014-10-24 0 4.050 4.050 4.060 3.910 4.070 836,000 3,361,770 4.0213 2.867 2.867 2.874 2.767 2.881 1,181,139 2.8462 2.53%
2014-10-23 0 3.950 3.940 3.950 3.810 3.960 1,288,000 5,070,650 3.9368 2.796 2.789 2.796 2.697 2.803 1,819,746 2.7865 3.95%
2014-10-22 0 3.800 3.750 3.830 3.760 4.030 5,828,000 22,765,790 3.9063 2.690 2.654 2.711 2.661 2.852 8,234,067 2.7648 -5.00%
2014-10-21 0 4.000 3.990 4.000 3.990 4.160 279,000 1,132,730 4.0600 2.831 2.824 2.831 2.824 2.944 394,184 2.8736 -0.74%
2014-10-20 0 4.030 3.980 4.040 3.930 4.140 1,715,000 6,906,344 4.0270 2.852 2.817 2.859 2.782 2.930 2,423,031 2.8503 1.26%
2014-10-17 0 3.980 3.980 4.020 3.910 4.040 785,000 3,123,880 3.9795 2.817 2.817 2.845 2.767 2.859 1,109,084 2.8166 1.53%
2014-10-16 0 3.920 3.920 3.940 3.910 4.000 1,097,340 4,307,501 3.9254 2.775 2.775 2.789 2.767 2.831 1,550,372 2.7784 -2.00%
2014-10-15 0 4.000 4.000 4.010 3.950 4.040 2,036,000 8,149,220 4.0026 2.831 2.831 2.838 2.796 2.859 2,876,555 2.8330 -0.25%
2014-10-14 0 4.010 4.000 4.060 4.000 4.060 493,000 1,988,800 4.0341 2.838 2.831 2.874 2.831 2.874 696,533 2.8553 -0.50%
2014-10-13 0 4.030 4.030 4.040 3.990 4.070 665,000 2,682,790 4.0343 2.852 2.852 2.859 2.824 2.881 939,543 2.8554 -0.49%
2014-10-10 0 4.050 4.030 4.050 4.000 4.060 173,000 697,630 4.0325 2.867 2.852 2.867 2.831 2.874 244,422 2.8542 -0.74%
2014-10-09 0 4.080 4.030 4.080 4.000 4.100 605,000 2,453,540 4.0554 2.888 2.852 2.888 2.831 2.902 854,772 2.8704 1.75%
2014-10-08 0 4.010 4.000 4.060 3.940 4.090 1,235,000 4,997,470 4.0465 2.838 2.831 2.874 2.789 2.895 1,744,865 2.8641 0.25%
2014-10-07 0 4.000 3.990 4.000 3.990 4.070 317,100 1,272,804 4.0139 2.831 2.824 2.831 2.824 2.881 448,013 2.8410 -1.96%
2014-10-06 0 4.080 4.050 4.080 3.970 4.220 806,000 3,326,920 4.1277 2.888 2.867 2.888 2.810 2.987 1,138,754 2.9215 2.77%
2014-10-03 0 3.970 3.950 3.980 3.910 4.030 374,000 1,474,230 3.9418 2.810 2.796 2.817 2.767 2.852 528,404 2.7900 0.76%
2014-09-30 0 3.940 3.910 3.950 3.900 4.040 368,000 1,442,166 3.9189 2.789 2.767 2.796 2.760 2.859 519,927 2.7738 -1.01%
2014-09-29 0 3.980 3.970 3.990 3.920 4.080 219,000 872,810 3.9854 2.817 2.810 2.824 2.775 2.888 309,413 2.8209 -0.75%
2014-09-26 0 4.010 3.970 4.020 3.940 4.180 1,813,000 7,470,920 4.1208 2.838 2.810 2.845 2.789 2.959 2,561,490 2.9166 -3.37%
2014-09-25 0 4.150 4.150 4.190 3.930 4.190 543,000 2,213,760 4.0769 2.937 2.937 2.966 2.782 2.966 767,175 2.8856 5.06%
2014-09-24 0 3.950 3.950 4.000 3.930 4.000 1,687,000 6,679,320 3.9593 2.796 2.796 2.831 2.782 2.831 2,383,471 2.8023 1.28%
2014-09-23 0 3.900 3.900 3.930 3.900 3.970 540,000 2,123,380 3.9322 2.760 2.760 2.782 2.760 2.810 762,937 2.7832 -1.27%
2014-09-22 0 3.950 3.910 3.960 3.900 4.000 1,168,300 4,591,165 3.9298 2.796 2.767 2.803 2.760 2.831 1,650,628 2.7815 1.02%
2014-09-19 0 3.910 3.900 3.950 3.900 4.090 561,000 2,221,270 3.9595 2.767 2.760 2.796 2.760 2.895 792,607 2.8025 -0.51%
2014-09-18 0 3.930 3.900 3.950 3.910 4.150 1,383,000 5,528,390 3.9974 2.782 2.760 2.796 2.767 2.937 1,953,966 2.8293 0.51%
2014-09-17 0 3.910 3.910 3.930 3.850 4.030 1,422,000 5,574,800 3.9204 2.767 2.767 2.782 2.725 2.852 2,009,067 2.7748 -2.49%
2014-09-16 0 4.010 4.010 4.050 4.000 4.110 1,673,000 6,806,373 4.0684 2.838 2.838 2.867 2.831 2.909 2,363,691 2.8796 -2.20%
2014-09-15 0 4.100 4.070 4.100 4.050 4.170 619,000 2,527,985 4.0840 2.902 2.881 2.902 2.867 2.951 874,552 2.8906 -1.44%
2014-09-12 0 4.160 4.160 4.180 4.110 4.210 1,866,000 7,808,620 4.1847 2.944 2.944 2.959 2.909 2.980 2,636,371 2.9619 0.00%
2014-09-11 0 4.160 4.150 4.200 4.150 4.260 524,634 2,207,270 4.2073 2.944 2.937 2.973 2.937 3.015 741,227 2.9779 -0.95%
2014-09-10 0 4.200 4.200 4.210 4.160 4.210 314,000 1,314,590 4.1866 2.973 2.973 2.980 2.944 2.980 443,634 2.9632 0.00%
2014-09-08 0 4.200 4.170 4.210 4.060 4.230 1,528,000 6,337,830 4.1478 2.973 2.951 2.980 2.874 2.994 2,158,829 2.9358 -0.47%
2014-09-05 0 4.220 4.210 4.260 4.180 4.300 1,173,000 4,966,180 4.2337 2.987 2.980 3.015 2.959 3.044 1,657,268 2.9966 -0.94%
2014-09-04 0 4.260 4.250 4.290 4.200 4.290 1,173,000 4,981,945 4.2472 3.015 3.008 3.036 2.973 3.036 1,657,268 3.0061 0.47%
2014-09-03 0 4.240 4.240 4.250 4.190 4.260 570,000 2,424,970 4.2543 3.001 3.001 3.008 2.966 3.015 805,322 3.0112 -0.47%
2014-09-02 0 4.260 4.260 4.270 4.260 4.280 118,000 503,710 4.2687 3.015 3.015 3.022 3.015 3.029 166,716 3.0214 -0.47%
2014-09-01 0 4.280 4.240 4.280 4.000 4.280 2,878,000 12,060,000 4.1904 3.029 3.001 3.029 2.831 3.029 4,066,171 2.9659 5.16%
2014-08-29 0 4.070 4.070 4.100 4.070 4.140 384,000 1,572,035 4.0938 2.881 2.881 2.902 2.881 2.930 542,533 2.8976 -0.73%
2014-08-28 0 4.100 4.090 4.110 4.080 4.140 76,000 311,910 4.1041 2.902 2.895 2.909 2.888 2.930 107,376 2.9048 -0.73%
2014-08-27 0 4.130 4.130 4.140 4.110 4.180 473,000 1,960,910 4.1457 2.923 2.923 2.930 2.909 2.959 668,276 2.9343 0.73%
2014-08-26 0 4.100 4.080 4.100 4.080 4.110 282,000 1,152,360 4.0864 2.902 2.888 2.902 2.888 2.909 398,423 2.8923 0.49%
2014-08-25 0 4.080 4.080 4.090 4.080 4.130 510,000 2,094,140 4.1062 2.888 2.888 2.895 2.888 2.923 720,551 2.9063 -0.24%
2014-08-22 0 4.090 4.090 4.150 4.090 4.140 669,000 2,751,910 4.1135 2.895 2.895 2.937 2.895 2.930 945,194 2.9115 -1.21%
2014-08-21 0 4.140 4.110 4.140 4.090 4.210 773,000 3,201,350 4.1415 2.930 2.909 2.930 2.895 2.980 1,092,130 2.9313 1.97%
2014-08-20 0 4.060 4.060 4.070 4.050 4.130 539,000 2,200,840 4.0832 2.874 2.874 2.881 2.867 2.923 761,524 2.8900 -1.69%
2014-08-19 0 4.130 4.100 4.130 4.080 4.180 411,000 1,695,375 4.1250 2.923 2.902 2.923 2.888 2.959 580,680 2.9196 -0.48%
2014-08-18 0 4.150 4.140 4.170 4.090 4.170 322,000 1,329,110 4.1277 2.937 2.930 2.951 2.895 2.951 454,936 2.9215 0.73%
2014-08-15 0 4.120 4.120 4.140 4.080 4.210 1,464,000 6,018,290 4.1109 2.916 2.916 2.930 2.888 2.980 2,068,407 2.9096 0.73%
2014-08-14 0 4.090 4.080 4.120 4.090 4.280 535,000 2,213,515 4.1374 2.895 2.888 2.916 2.895 3.029 755,873 2.9284 -2.62%
2014-08-13 0 4.200 4.170 4.200 4.140 4.250 788,000 3,315,485 4.2075 2.973 2.951 2.973 2.930 3.008 1,113,323 2.9780 1.20%
2014-08-12 0 4.150 4.150 4.170 4.150 4.360 1,579,000 6,664,440 4.2207 2.937 2.937 2.951 2.937 3.086 2,230,884 2.9874 -2.35%
2014-08-11 0 4.250 4.250 4.260 4.250 4.330 515,000 2,193,630 4.2595 3.008 3.008 3.015 3.008 3.065 727,616 3.0148 -1.39%
2014-08-08 0 4.310 4.280 4.310 4.280 4.390 58,000 250,960 4.3269 3.051 3.029 3.051 3.029 3.107 81,945 3.0625 -0.69%
2014-08-07 0 4.340 4.330 4.410 4.340 4.460 65,000 285,460 4.3917 3.072 3.065 3.121 3.072 3.157 91,835 3.1084 -2.91%
2014-08-06 0 4.470 4.400 4.470 4.250 4.480 1,444,000 6,232,070 4.3158 3.164 3.114 3.164 3.008 3.171 2,040,150 3.0547 2.05%
2014-08-05 0 4.380 4.340 4.380 4.270 4.460 538,000 2,340,020 4.3495 3.100 3.072 3.100 3.022 3.157 760,111 3.0785 -1.13%
2014-08-04 0 4.430 4.330 4.430 4.330 4.430 178,000 774,330 4.3502 3.136 3.065 3.136 3.065 3.136 251,487 3.0790 1.84%
2014-08-01 0 4.350 4.330 4.350 4.300 4.430 238,000 1,034,817 4.3480 3.079 3.065 3.079 3.044 3.136 336,257 3.0775 0.00%
2014-07-31 0 4.350 4.340 4.410 4.260 4.470 1,033,000 4,490,390 4.3469 3.079 3.072 3.121 3.015 3.164 1,459,470 3.0767 -1.81%
2014-07-30 0 4.430 4.400 4.480 4.400 4.490 141,000 626,645 4.4443 3.136 3.114 3.171 3.114 3.178 199,211 3.1456 -1.34%
2014-07-29 0 4.490 4.460 4.490 4.460 4.530 239,000 1,074,895 4.4975 3.178 3.157 3.178 3.157 3.206 337,670 3.1833 0.00%
2014-07-28 0 4.490 4.440 4.490 4.400 4.530 1,194,000 5,332,040 4.4657 3.178 3.143 3.178 3.114 3.206 1,686,938 3.1608 0.00%
2014-07-25 0 4.490 4.470 4.500 4.430 4.540 420,000 1,886,475 4.4916 3.178 3.164 3.185 3.136 3.213 593,395 3.1791 0.67%
2014-07-24 0 4.460 4.450 4.460 4.410 4.560 470,000 2,092,880 4.4529 3.157 3.150 3.157 3.121 3.228 664,038 3.1517 0.68%
2014-07-23 0 4.430 4.430 4.470 4.400 4.640 1,544,000 6,932,770 4.4901 3.136 3.136 3.164 3.114 3.284 2,181,434 3.1781 -0.23%
2014-07-22 0 4.440 4.430 4.480 4.400 4.550 739,000 3,319,040 4.4913 3.143 3.136 3.171 3.114 3.220 1,044,093 3.1789 0.91%
2014-07-21 0 4.400 4.400 4.430 4.290 4.430 963,000 4,226,470 4.3889 3.114 3.114 3.136 3.036 3.136 1,360,571 3.1064 -0.68%
2014-07-18 0 4.430 4.410 4.430 4.370 4.500 198,000 875,590 4.4222 3.136 3.121 3.136 3.093 3.185 279,744 3.1300 0.45%
2014-07-17 0 4.410 4.400 4.410 4.400 4.450 218,000 960,540 4.4061 3.121 3.114 3.121 3.114 3.150 308,000 3.1186 -0.90%
2014-07-16 0 4.450 4.430 4.450 4.410 4.480 543,000 2,413,950 4.4456 3.150 3.136 3.150 3.121 3.171 767,175 3.1465 0.91%
2014-07-15 0 4.410 4.410 4.440 4.410 4.470 88,000 390,220 4.4343 3.121 3.121 3.143 3.121 3.164 124,330 3.1386 -0.23%
2014-07-14 0 4.420 4.410 4.430 4.340 4.440 1,239,000 5,441,180 4.3916 3.128 3.121 3.136 3.072 3.143 1,750,516 3.1083 1.61%
2014-07-11 0 4.350 4.330 4.370 4.260 4.430 1,719,000 7,420,425 4.3167 3.079 3.065 3.093 3.015 3.136 2,428,682 3.0553 -1.36%
2014-07-10 0 4.410 4.400 4.410 4.390 4.490 1,221,000 5,403,520 4.4255 3.121 3.114 3.121 3.107 3.178 1,725,085 3.1323 0.46%
2014-07-09 0 4.390 4.390 4.420 4.390 4.590 1,953,000 8,800,210 4.5060 3.107 3.107 3.128 3.107 3.249 2,759,288 3.1893 -5.18%
2014-07-08 0 4.630 4.600 4.630 4.600 4.750 321,000 1,492,348 4.6491 3.277 3.256 3.277 3.256 3.362 453,524 3.2906 -0.43%
2014-07-07 0 4.650 4.630 4.650 4.540 4.700 843,600 3,916,647 4.6428 3.291 3.277 3.291 3.213 3.327 1,191,877 3.2861 1.97%
2014-07-04 0 4.560 4.550 4.560 4.530 4.640 322,000 1,470,840 4.5678 3.228 3.220 3.228 3.206 3.284 454,936 3.2331 -0.87%
2014-07-03 0 4.600 4.600 4.610 4.500 4.600 1,177,000 5,380,640 4.5715 3.256 3.256 3.263 3.185 3.256 1,662,920 3.2357 0.88%
2014-07-02 0 4.560 4.530 4.550 4.350 4.600 2,031,000 9,216,860 4.5381 3.228 3.206 3.220 3.079 3.256 2,869,490 3.2120 4.83%
2014-06-30 0 4.350 4.340 4.350 4.300 4.370 330,000 1,433,245 4.3432 3.079 3.072 3.079 3.044 3.093 466,239 3.0741 -0.46%
2014-06-27 0 4.370 4.360 4.370 4.260 4.390 856,000 3,736,525 4.3651 3.093 3.086 3.093 3.015 3.107 1,209,396 3.0896 2.58%
2014-06-26 0 4.260 4.250 4.270 4.250 4.510 3,870,000 16,685,455 4.3115 3.015 3.008 3.022 3.008 3.192 5,467,714 3.0516 -4.48%
2014-06-25 0 4.460 4.420 4.470 4.390 4.600 853,800 3,789,532 4.4384 3.157 3.128 3.164 3.107 3.256 1,206,288 3.1415 -0.45%
2014-06-24 0 4.480 4.460 4.490 4.370 4.490 929,250 4,137,365 4.4524 3.171 3.157 3.178 3.093 3.178 1,312,887 3.1513 0.45%
2014-06-23 0 4.460 4.420 4.460 4.430 4.560 474,000 2,132,860 4.4997 3.157 3.128 3.157 3.136 3.228 669,689 3.1849 0.45%
2014-06-20 0 4.440 4.410 4.440 4.370 4.500 642,000 2,847,715 4.4357 3.143 3.121 3.143 3.093 3.185 907,047 3.1395 0.45%
2014-06-19 0 4.420 4.360 4.420 4.360 4.460 3,063,100 13,522,196 4.4145 3.128 3.086 3.128 3.086 3.157 4,327,689 3.1246 2.08%
2014-06-18 0 4.330 4.340 4.350 4.320 4.610 1,490,100 6,570,925 4.4097 3.065 3.072 3.079 3.058 3.263 2,105,282 3.1212 -5.87%
2014-06-17 0 4.600 4.580 4.600 4.580 4.630 492,000 2,266,050 4.6058 3.256 3.242 3.256 3.242 3.277 695,120 3.2599 -0.43%
2014-06-16 0 4.620 4.610 4.620 4.570 4.800 536,000 2,511,760 4.6861 3.270 3.263 3.270 3.235 3.397 757,285 3.3168 -0.43%
2014-06-13 0 4.640 4.620 4.640 4.590 4.800 5,585,000 26,142,640 4.6809 3.284 3.270 3.284 3.249 3.397 7,890,745 3.3131 -3.13%
2014-06-12 0 4.790 4.740 4.790 4.750 4.940 1,994,000 9,619,990 4.8245 3.390 3.355 3.390 3.362 3.496 2,817,215 3.4147 -1.64%
2014-06-11 0 4.870 4.860 4.870 4.820 4.920 745,100 3,610,945 4.8463 3.447 3.440 3.447 3.412 3.482 1,052,712 3.4301 -0.81%
2014-06-10 0 4.910 4.910 4.920 4.810 4.940 1,639,100 8,035,439 4.9023 3.475 3.475 3.482 3.404 3.496 2,315,796 3.4698 1.87%
2014-06-09 0 4.820 4.810 4.820 4.800 5.000 716,000 3,476,830 4.8559 3.412 3.404 3.412 3.397 3.539 1,011,598 3.4370 -1.29%
2014-06-06 0 5.000 4.980 5.000 4.810 5.020 3,556,300 17,391,762 4.8904 3.456 3.442 3.456 3.325 3.470 5,144,895 3.3804 2.46%
2014-06-05 0 4.880 4.830 4.880 4.750 4.960 510,000 2,487,060 4.8766 3.373 3.339 3.373 3.283 3.428 737,816 3.3708 -0.81%
2014-06-04 0 4.920 4.910 4.920 4.620 4.920 1,618,000 7,721,680 4.7724 3.401 3.394 3.401 3.193 3.401 2,340,759 3.2988 4.02%
2014-06-03 0 4.730 4.720 4.730 4.500 4.900 1,948,000 9,180,139 4.7126 3.270 3.263 3.270 3.111 3.387 2,818,169 3.2575 3.96%
2014-05-30 0 4.550 4.540 4.620 4.520 4.720 1,779,000 8,212,761 4.6165 3.145 3.138 3.193 3.124 3.263 2,573,677 3.1911 -3.81%
2014-05-29 0 4.730 4.720 4.730 4.440 4.730 2,049,000 9,534,044 4.6530 3.270 3.263 3.270 3.069 3.270 2,964,286 3.2163 5.58%
2014-05-28 0 4.480 4.460 4.480 4.380 4.510 329,000 1,467,310 4.4599 3.097 3.083 3.097 3.028 3.117 475,964 3.0828 -0.67%
2014-05-27 0 4.510 4.500 4.510 4.470 4.550 658,000 2,972,270 4.5171 3.117 3.111 3.117 3.090 3.145 951,928 3.1224 0.89%
2014-05-26 0 4.470 4.450 4.470 4.390 4.600 1,237,000 5,535,550 4.4750 3.090 3.076 3.090 3.034 3.180 1,789,566 3.0932 2.76%
2014-05-23 0 4.350 4.350 4.360 4.280 4.380 2,575,000 11,181,450 4.3423 3.007 3.007 3.014 2.958 3.028 3,725,249 3.0015 1.16%
2014-05-22 0 4.300 4.290 4.310 4.250 4.320 1,563,000 6,703,895 4.2891 2.972 2.965 2.979 2.938 2.986 2,261,190 2.9648 2.14%
2014-05-21 0 4.210 4.210 4.220 4.050 4.220 647,000 2,657,100 4.1068 2.910 2.910 2.917 2.799 2.917 936,014 2.8387 1.20%
2014-05-20 0 4.160 4.150 4.160 4.150 4.220 1,408,600 5,895,345 4.1853 2.876 2.869 2.876 2.869 2.917 2,037,820 2.8930 -1.42%
2014-05-19 0 4.220 4.210 4.220 4.200 4.270 388,000 1,638,400 4.2227 2.917 2.910 2.917 2.903 2.952 561,319 2.9188 -1.17%
2014-05-16 0 4.270 4.260 4.270 4.250 4.300 378,000 1,609,910 4.2590 2.952 2.945 2.952 2.938 2.972 546,852 2.9440 0.00%
2014-05-15 0 4.270 4.270 4.280 4.230 4.300 569,000 2,427,160 4.2657 2.952 2.952 2.958 2.924 2.972 823,172 2.9485 0.71%
2014-05-14 0 4.240 4.210 4.250 4.210 4.340 253,000 1,074,720 4.2479 2.931 2.910 2.938 2.910 3.000 366,015 2.9363 -1.40%
2014-05-13 0 4.300 4.300 4.310 3.920 4.410 2,766,600 11,774,079 4.2558 2.972 2.972 2.979 2.710 3.048 4,002,437 2.9417 6.97%
2014-05-12 0 4.020 4.010 4.020 3.890 4.020 970,061 3,868,992 3.9884 2.779 2.772 2.779 2.689 2.779 1,403,386 2.7569 2.03%
2014-05-09 0 3.940 3.930 3.940 3.900 3.980 548,900 2,158,039 3.9316 2.723 2.717 2.723 2.696 2.751 794,093 2.7176 0.00%
2014-05-08 0 3.940 3.910 3.940 3.870 3.990 772,000 3,023,010 3.9158 2.723 2.703 2.723 2.675 2.758 1,116,851 2.7067 1.03%
2014-05-07 0 3.900 3.890 3.900 3.890 4.160 2,246,000 8,975,530 3.9962 2.696 2.689 2.696 2.689 2.876 3,249,285 2.7623 -3.47%
2014-05-05 0 4.040 4.020 4.040 4.000 4.080 504,000 2,033,090 4.0339 2.793 2.779 2.793 2.765 2.820 729,136 2.7884 -1.70%
2014-05-02 0 4.110 4.090 4.110 4.050 4.220 896,000 3,695,920 4.1249 2.841 2.827 2.841 2.799 2.917 1,296,242 2.8513 3.01%
2014-04-30 0 3.990 3.960 3.990 3.920 4.000 1,389,000 5,497,670 3.9580 2.758 2.737 2.758 2.710 2.765 2,009,465 2.7359 1.01%
2014-04-29 0 3.950 3.930 3.950 3.930 4.050 1,301,000 5,173,860 3.9768 2.730 2.717 2.730 2.717 2.799 1,882,155 2.7489 -1.74%
2014-04-28 0 4.020 4.000 4.020 3.980 4.100 415,000 1,668,320 4.0200 2.779 2.765 2.779 2.751 2.834 600,380 2.7788 -1.71%
2014-04-25 0 4.090 4.070 4.090 4.060 4.150 1,412,000 5,800,245 4.1078 2.827 2.813 2.827 2.806 2.869 2,042,739 2.8394 -1.68%
2014-04-24 0 4.160 4.150 4.180 4.140 4.190 1,144,000 4,762,750 4.1632 2.876 2.869 2.889 2.862 2.896 1,655,023 2.8778 0.00%
2014-04-23 0 4.160 4.150 4.160 4.100 4.250 1,351,000 5,610,400 4.1528 2.876 2.869 2.876 2.834 2.938 1,954,490 2.8705 -1.19%
2014-04-22 0 4.210 4.200 4.210 4.100 4.250 5,282,200 21,960,278 4.1574 2.910 2.903 2.910 2.834 2.938 7,641,752 2.8737 2.43%
2014-04-17 0 4.110 4.060 4.110 4.000 4.110 8,772,000 35,515,090 4.0487 2.841 2.806 2.841 2.765 2.841 12,690,442 2.7986 2.75%
2014-04-16 0 4.000 3.990 4.000 3.850 4.000 2,891,000 11,354,410 3.9275 2.765 2.758 2.765 2.661 2.765 4,182,406 2.7148 0.00%
2014-04-15 0 4.000 3.980 4.000 3.950 4.100 1,961,000 7,847,400 4.0017 2.765 2.751 2.765 2.730 2.834 2,836,976 2.7661 -1.96%
2014-04-14 0 4.080 4.060 4.080 3.840 4.150 6,219,000 25,007,320 4.0211 2.820 2.806 2.820 2.654 2.869 8,997,020 2.7795 6.25%
2014-04-11 0 3.840 3.800 3.840 3.770 3.870 1,161,000 4,424,880 3.8113 2.654 2.627 2.654 2.606 2.675 1,679,617 2.6345 0.26%
2014-04-10 0 3.830 3.810 3.870 3.810 3.940 2,132,944 8,219,420 3.8536 2.647 2.634 2.675 2.634 2.723 3,085,727 2.6637 0.00%
2014-04-09 0 3.830 3.780 3.850 3.780 3.850 1,464,244 5,576,044 3.8081 2.647 2.613 2.661 2.613 2.661 2,118,320 2.6323 -0.26%
2014-04-08 0 3.840 3.830 3.850 3.710 3.890 1,250,000 4,772,390 3.8179 2.654 2.647 2.661 2.564 2.689 1,808,373 2.6391 1.86%
2014-04-07 0 3.770 3.760 3.770 3.730 3.920 3,215,000 12,273,035 3.8174 2.606 2.599 2.606 2.578 2.710 4,651,137 2.6387 -0.26%
2014-04-04 0 3.780 3.740 3.780 3.720 3.850 1,532,000 5,750,330 3.7535 2.613 2.585 2.613 2.571 2.661 2,216,343 2.5945 -0.79%
2014-04-03 0 3.810 3.800 3.810 3.750 3.850 5,479,000 20,736,283 3.7847 2.634 2.627 2.634 2.592 2.661 7,926,463 2.6161 2.42%
2014-04-02 0 3.720 3.720 3.770 3.520 3.820 5,750,700 21,411,100 3.7232 2.571 2.571 2.606 2.433 2.640 8,319,531 2.5736 4.79%
2014-04-01 0 3.550 3.550 3.560 3.200 3.590 4,315,600 14,623,242 3.3885 2.454 2.454 2.461 2.212 2.482 6,243,373 2.3422 12.34%
2014-03-31 0 3.160 3.130 3.160 3.130 3.240 1,912,800 6,074,068 3.1755 2.184 2.164 2.184 2.164 2.240 2,767,245 2.1950 1.61%
2014-03-28 0 3.110 3.110 3.120 3.110 3.250 2,304,000 7,274,005 3.1571 2.150 2.150 2.157 2.150 2.246 3,333,194 2.1823 -1.58%
2014-03-27 0 3.160 3.130 3.170 3.130 3.350 1,093,000 3,485,720 3.1891 2.184 2.164 2.191 2.164 2.316 1,581,242 2.2044 -5.39%
2014-03-26 0 3.340 3.330 3.340 3.290 3.470 1,021,000 3,442,050 3.3713 2.309 2.302 2.309 2.274 2.399 1,477,079 2.3303 -3.75%
2014-03-25 0 3.470 3.450 3.460 3.410 3.500 975,000 3,373,710 3.4602 2.399 2.385 2.392 2.357 2.419 1,410,531 2.3918 -0.29%
2014-03-24 0 3.480 3.480 3.490 3.460 3.500 467,922 1,623,689 3.4700 2.405 2.405 2.412 2.392 2.419 676,942 2.3986 0.58%
2014-03-21 0 3.460 3.500 3.520 3.400 3.640 3,921,000 13,741,295 3.5045 2.392 2.419 2.433 2.350 2.516 5,672,506 2.4224 -2.81%
2014-03-20 0 3.560 3.550 3.590 3.550 3.690 988,600 3,597,120 3.6386 2.461 2.454 2.482 2.454 2.551 1,430,206 2.5151 -3.00%
2014-03-19 0 3.670 3.660 3.670 3.570 3.720 693,000 2,556,565 3.6891 2.537 2.530 2.537 2.468 2.571 1,002,562 2.5500 1.38%
2014-03-18 0 3.620 3.600 3.630 3.510 3.680 897,000 3,223,220 3.5933 2.502 2.488 2.509 2.426 2.544 1,297,689 2.4838 2.84%
2014-03-17 0 3.520 3.500 3.530 3.480 3.590 451,000 1,592,958 3.5321 2.433 2.419 2.440 2.405 2.482 652,461 2.4415 -2.22%
2014-03-14 0 3.600 3.560 3.620 3.500 3.620 623,000 2,208,027 3.5442 2.488 2.461 2.502 2.419 2.502 901,293 2.4498 1.12%
2014-03-13 0 3.560 3.550 3.560 3.550 3.600 216,000 773,484 3.5809 2.461 2.454 2.461 2.454 2.488 312,487 2.4753 -1.66%
2014-03-12 0 3.620 3.600 3.640 3.560 3.650 257,000 923,422 3.5931 2.502 2.488 2.516 2.461 2.523 371,802 2.4836 -0.82%
2014-03-11 0 3.650 3.600 3.650 3.550 3.720 469,000 1,706,870 3.6394 2.523 2.488 2.523 2.454 2.571 678,502 2.5156 1.96%
2014-03-10 0 3.580 3.550 3.600 3.510 3.680 1,170,579 4,190,328 3.5797 2.475 2.454 2.488 2.426 2.544 1,693,475 2.4744 -1.38%
2014-03-07 0 3.630 3.620 3.630 3.550 3.680 935,000 3,391,466 3.6272 2.509 2.502 2.509 2.454 2.544 1,352,663 2.5073 0.83%
2014-03-06 0 3.600 3.570 3.600 3.470 3.610 1,707,579 6,059,847 3.5488 2.488 2.468 2.488 2.399 2.495 2,470,352 2.4530 0.28%
2014-03-05 0 3.590 3.580 3.600 3.540 3.780 1,110,700 4,026,945 3.6256 2.482 2.475 2.488 2.447 2.613 1,606,848 2.5061 -0.28%
2014-03-04 0 3.600 3.600 3.620 3.500 3.670 1,047,000 3,758,345 3.5896 2.488 2.488 2.502 2.419 2.537 1,514,694 2.4813 -1.37%
2014-03-03 0 3.650 3.650 3.660 3.650 3.790 820,000 3,040,396 3.7078 2.523 2.523 2.530 2.523 2.620 1,186,293 2.5629 -4.20%
2014-02-28 0 3.810 3.790 3.820 3.740 3.840 1,258,000 4,781,075 3.8005 2.634 2.620 2.640 2.585 2.654 1,819,947 2.6270 1.87%
2014-02-27 0 3.740 3.710 3.730 3.610 3.800 1,436,600 5,278,103 3.6740 2.585 2.564 2.578 2.495 2.627 2,078,327 2.5396 1.36%
2014-02-26 0 3.690 3.670 3.690 3.470 3.690 1,297,000 4,644,920 3.5813 2.551 2.537 2.551 2.399 2.551 1,876,368 2.4755 3.07%
2014-02-25 0 3.580 3.560 3.570 3.550 3.660 1,237,000 4,446,999 3.5950 2.475 2.461 2.468 2.454 2.530 1,789,566 2.4850 -1.38%
2014-02-24 0 3.630 3.630 3.640 3.610 3.670 578,000 2,096,805 3.6277 2.509 2.509 2.516 2.495 2.537 836,192 2.5076 -0.55%
2014-02-21 0 3.650 3.630 3.650 3.600 3.690 1,651,000 6,021,775 3.6474 2.523 2.509 2.523 2.488 2.551 2,388,500 2.5212 0.27%
2014-02-20 0 3.640 3.640 3.650 3.570 3.670 2,082,000 7,571,498 3.6366 2.516 2.516 2.523 2.468 2.537 3,012,027 2.5138 0.55%
2014-02-19 0 3.620 3.620 3.640 3.600 3.720 2,130,920 7,759,182 3.6412 2.502 2.502 2.516 2.488 2.571 3,082,799 2.5169 -2.16%
2014-02-18 0 3.700 3.650 3.700 3.550 3.780 1,714,000 6,244,410 3.6432 2.558 2.523 2.558 2.454 2.613 2,479,642 2.5183 -1.33%
2014-02-17 0 3.750 3.740 3.760 3.720 3.770 1,906,000 7,196,665 3.7758 2.592 2.585 2.599 2.571 2.606 2,757,408 2.6099 -0.53%
2014-02-14 0 3.770 3.770 3.790 3.770 3.890 536,080 2,040,039 3.8055 2.606 2.606 2.620 2.606 2.689 775,546 2.6305 -2.08%
2014-02-13 0 3.850 3.840 3.850 3.800 3.910 1,603,000 6,184,430 3.8580 2.661 2.654 2.661 2.627 2.703 2,319,058 2.6668 -0.52%
2014-02-12 0 3.870 3.860 3.870 3.860 4.010 1,306,000 5,105,920 3.9096 2.675 2.668 2.675 2.668 2.772 1,889,389 2.7024 -2.76%
2014-02-11 0 3.980 3.970 3.990 3.960 4.180 1,118,717 4,507,093 4.0288 2.751 2.744 2.758 2.737 2.889 1,618,447 2.7848 -2.69%
2014-02-10 0 4.090 4.070 4.080 4.020 4.120 327,000 1,329,785 4.0666 2.827 2.813 2.820 2.779 2.848 473,071 2.8110 0.25%
2014-02-07 0 4.080 4.080 4.100 3.930 4.130 2,735,000 11,025,010 4.0311 2.820 2.820 2.834 2.717 2.855 3,956,721 2.7864 1.24%
2014-02-06 0 4.030 3.980 4.030 3.900 4.030 1,424,000 5,651,180 3.9685 2.786 2.751 2.786 2.696 2.786 2,060,099 2.7432 2.28%
2014-02-05 0 3.940 3.920 3.950 3.860 3.980 878,000 3,450,116 3.9295 2.723 2.710 2.730 2.668 2.751 1,270,202 2.7162 2.34%
2014-02-04 0 3.850 3.850 3.860 3.830 3.980 532,000 2,058,135 3.8687 2.661 2.661 2.668 2.647 2.751 769,644 2.6741 -3.51%
2014-01-30 0 3.990 3.960 3.990 3.940 4.000 236,000 936,065 3.9664 2.758 2.737 2.758 2.723 2.765 341,421 2.7417 -0.25%
2014-01-29 0 4.000 3.980 3.990 3.940 4.020 1,927,000 7,695,390 3.9935 2.765 2.751 2.758 2.723 2.779 2,787,789 2.7604 0.76%
2014-01-28 0 3.970 3.960 3.990 3.850 4.000 1,933,000 7,627,729 3.9461 2.744 2.737 2.758 2.661 2.765 2,796,469 2.7276 -3.17%
2014-01-27 0 4.100 4.050 4.100 3.820 4.250 4,205,903 17,072,514 4.0592 2.834 2.799 2.834 2.640 2.938 6,084,675 2.8058 -3.98%
2014-01-24 0 4.270 4.250 4.270 4.050 4.340 1,860,000 7,856,770 4.2241 2.952 2.938 2.952 2.799 3.000 2,690,860 2.9198 2.40%
2014-01-23 0 4.170 4.160 4.180 4.040 4.200 2,379,806 9,803,208 4.1193 2.882 2.876 2.889 2.793 2.903 3,442,862 2.8474 2.21%
2014-01-22 0 4.080 4.080 4.100 4.080 4.140 734,000 3,007,990 4.0981 2.820 2.820 2.834 2.820 2.862 1,061,877 2.8327 -0.49%
2014-01-21 0 4.100 4.100 4.110 4.100 4.200 1,977,000 8,188,242 4.1418 2.834 2.834 2.841 2.834 2.903 2,860,123 2.8629 -1.68%
2014-01-20 0 4.170 4.150 4.170 4.090 4.180 2,150,000 8,903,020 4.1409 2.882 2.869 2.882 2.827 2.889 3,110,402 2.8623 1.46%
2014-01-17 0 4.110 4.100 4.110 4.080 4.140 985,000 4,043,950 4.1055 2.841 2.834 2.841 2.820 2.862 1,424,998 2.8379 0.49%
2014-01-16 0 4.090 4.080 4.090 4.050 4.140 2,254,000 9,232,775 4.0962 2.827 2.820 2.827 2.799 2.862 3,260,859 2.8314 1.74%
2014-01-15 0 4.020 4.000 4.020 3.710 4.070 2,069,000 8,044,168 3.8879 2.779 2.765 2.779 2.564 2.813 2,993,220 2.6875 -0.50%
2014-01-14 0 4.040 4.030 4.050 3.980 4.180 2,991,000 12,242,890 4.0932 2.793 2.786 2.799 2.751 2.889 4,327,076 2.8294 -2.18%
2014-01-13 0 4.130 4.130 4.140 3.960 4.170 5,794,000 23,744,295 4.0981 2.855 2.855 2.862 2.737 2.882 8,382,173 2.8327 2.99%
2014-01-10 0 4.010 3.960 4.010 3.890 4.010 680,000 2,694,140 3.9620 2.772 2.737 2.772 2.689 2.772 983,755 2.7386 0.50%
2014-01-09 0 3.990 3.970 4.000 3.930 4.040 530,238 2,122,981 4.0038 2.758 2.744 2.765 2.717 2.793 767,095 2.7676 0.00%
2014-01-08 0 3.990 3.960 3.990 3.820 4.090 1,779,000 6,951,675 3.9076 2.758 2.737 2.758 2.640 2.827 2,573,677 2.7011 3.10%
2014-01-07 0 3.870 3.860 3.940 3.760 3.930 2,352,974 8,995,061 3.8228 2.675 2.668 2.723 2.599 2.717 3,404,045 2.6425 -2.76%
2014-01-06 0 3.980 3.980 3.990 3.940 4.070 1,636,000 6,517,395 3.9837 2.751 2.751 2.758 2.723 2.813 2,366,799 2.7537 -2.69%
2014-01-03 0 4.090 4.080 4.090 4.020 4.120 1,300,000 5,299,260 4.0764 2.827 2.820 2.827 2.779 2.848 1,880,708 2.8177 -0.73%
2014-01-02 0 4.120 4.090 4.120 3.980 4.150 4,659,000 19,059,810 4.0910 2.848 2.827 2.848 2.751 2.869 6,740,170 2.8278 0.73%
2013-12-31 0 4.090 4.070 4.090 3.720 4.200 5,548,000 22,308,880 4.0211 2.827 2.813 2.827 2.571 2.903 8,026,285 2.7795 9.95%
2013-12-30 0 3.720 3.710 3.760 3.620 3.780 2,123,000 7,823,792 3.6853 2.571 2.564 2.599 2.502 2.613 3,071,342 2.5474 0.27%
2013-12-27 0 3.710 3.700 3.710 3.600 3.710 1,799,000 6,617,960 3.6787 2.564 2.558 2.564 2.488 2.564 2,602,611 2.5428 1.09%
2013-12-24 0 3.670 3.660 3.670 - - 0 0 - 2.537 2.530 2.537 - - 0 - 0.00%
2013-12-23 0 3.670 3.660 3.670 3.590 3.710 452,000 1,643,750 3.6366 2.537 2.530 2.537 2.482 2.564 653,908 2.5137 -1.08%
2013-12-20 0 3.710 3.670 3.710 3.620 3.710 1,860,000 6,822,560 3.6680 2.564 2.537 2.564 2.502 2.564 2,690,860 2.5355 0.27%
2013-12-19 0 3.700 3.700 3.710 3.570 3.710 2,180,000 7,999,930 3.6697 2.558 2.558 2.564 2.468 2.564 3,153,803 2.5366 0.82%
2013-12-18 0 3.670 3.670 3.700 3.650 3.720 788,000 2,899,505 3.6796 2.537 2.537 2.558 2.523 2.571 1,139,999 2.5434 -1.34%
2013-12-17 0 3.720 3.720 3.730 3.650 3.730 2,033,000 7,522,200 3.7000 2.571 2.571 2.578 2.523 2.578 2,941,139 2.5576 0.54%
2013-12-16 0 3.700 3.700 3.710 3.650 3.710 1,638,700 6,048,777 3.6912 2.558 2.558 2.564 2.523 2.564 2,370,705 2.5515 0.00%
2013-12-13 0 3.700 3.700 3.720 3.650 3.730 2,139,000 7,903,260 3.6948 2.558 2.558 2.571 2.523 2.578 3,094,489 2.5540 1.09%
2013-12-12 0 3.660 3.660 3.670 3.650 3.730 1,122,000 4,118,841 3.6710 2.530 2.530 2.537 2.523 2.578 1,623,196 2.5375 -1.88%
2013-12-11 0 3.730 3.700 3.730 3.660 3.730 5,913,800 21,812,110 3.6883 2.578 2.558 2.578 2.530 2.578 8,555,487 2.5495 -0.53%
2013-12-10 0 3.750 3.740 3.750 3.680 3.750 2,408,000 8,918,286 3.7036 2.592 2.585 2.592 2.544 2.592 3,483,651 2.5600 1.35%
2013-12-09 0 3.700 3.660 3.700 3.650 3.700 1,418,000 5,215,330 3.6779 2.558 2.530 2.558 2.523 2.558 2,051,419 2.5423 0.00%
2013-12-06 0 3.700 3.690 3.700 3.670 3.700 202,668 748,411 3.6928 2.558 2.551 2.558 2.537 2.558 293,200 2.5526 1.09%
2013-12-05 0 3.660 3.660 3.670 3.600 3.710 1,065,600 3,885,714 3.6465 2.530 2.530 2.537 2.488 2.564 1,541,602 2.5206 0.55%
2013-12-04 0 3.640 3.620 3.640 3.590 3.690 283,000 1,028,890 3.6357 2.516 2.502 2.516 2.482 2.551 409,416 2.5131 -0.55%
2013-12-03 0 3.660 3.650 3.660 3.650 3.690 778,612 2,848,731 3.6587 2.530 2.523 2.530 2.523 2.551 1,126,417 2.5290 0.00%
2013-12-02 0 3.660 3.650 3.660 3.650 3.700 1,971,000 7,206,265 3.6561 2.530 2.523 2.530 2.523 2.558 2,851,443 2.5272 0.27%
2013-11-29 0 3.650 3.650 3.680 3.650 3.690 1,069,000 3,907,574 3.6554 2.523 2.523 2.544 2.523 2.551 1,546,521 2.5267 -0.82%
2013-11-28 0 3.680 3.650 3.680 3.650 3.740 737,000 2,700,380 3.6640 2.544 2.523 2.544 2.523 2.585 1,066,217 2.5327 0.82%
2013-11-27 0 3.650 3.650 3.660 3.640 3.780 1,504,000 5,535,284 3.6804 2.523 2.523 2.530 2.516 2.613 2,175,835 2.5440 -0.82%
2013-11-26 0 3.680 3.650 3.700 3.600 3.700 2,065,000 7,538,327 3.6505 2.544 2.523 2.558 2.488 2.558 2,987,433 2.5233 0.82%
2013-11-25 0 3.650 3.640 3.660 3.630 3.710 2,166,000 7,918,759 3.6559 2.523 2.516 2.530 2.509 2.564 3,133,550 2.5271 1.39%
2013-11-22 0 3.600 3.590 3.610 3.580 3.670 385,986 1,397,048 3.6194 2.488 2.482 2.495 2.475 2.537 558,405 2.5019 -0.28%
2013-11-21 0 3.610 3.610 3.650 3.600 3.650 274,000 991,570 3.6189 2.495 2.495 2.523 2.488 2.523 396,395 2.5015 0.00%
2013-11-20 0 3.610 3.610 3.630 3.550 3.680 1,100,000 3,999,679 3.6361 2.495 2.495 2.509 2.454 2.544 1,591,369 2.5134 -2.43%
2013-11-19 0 3.700 3.700 3.720 3.630 3.720 1,140,000 4,191,835 3.6770 2.558 2.558 2.571 2.509 2.571 1,649,237 2.5417 0.54%
2013-11-18 0 3.680 3.630 3.680 3.530 3.680 2,299,000 8,316,102 3.6173 2.544 2.509 2.544 2.440 2.544 3,325,960 2.5004 4.25%
2013-11-15 0 3.530 3.510 3.530 3.480 3.630 1,053,000 3,764,765 3.5753 2.440 2.426 2.440 2.405 2.509 1,523,374 2.4713 0.57%
2013-11-14 0 3.510 3.500 3.510 3.500 3.700 1,287,000 4,630,610 3.5980 2.426 2.419 2.426 2.419 2.558 1,861,901 2.4870 -3.84%
2013-11-13 0 3.650 3.650 3.690 3.640 3.680 2,845,000 10,391,690 3.6526 2.523 2.523 2.551 2.516 2.544 4,115,858 2.5248 2.24%
2013-11-12 0 3.570 3.560 3.580 3.560 3.740 1,831,000 6,620,420 3.6157 2.468 2.461 2.475 2.461 2.585 2,648,905 2.4993 -4.03%
2013-11-11 0 3.720 3.700 3.720 3.600 3.780 3,406,651 12,604,534 3.7000 2.571 2.558 2.571 2.488 2.613 4,928,398 2.5575 4.20%
2013-11-08 0 3.570 3.570 3.580 3.500 3.590 1,604,631 5,705,185 3.5554 2.468 2.468 2.475 2.419 2.482 2,321,418 2.4576 1.13%
2013-11-07 0 3.530 3.530 3.550 3.510 3.580 487,000 1,724,010 3.5401 2.440 2.440 2.454 2.426 2.475 704,542 2.4470 -1.40%
2013-11-06 0 3.580 3.570 3.590 3.440 3.640 1,903,000 6,736,240 3.5398 2.475 2.468 2.482 2.378 2.516 2,753,068 2.4468 -1.10%
2013-11-05 0 3.620 3.620 3.640 3.500 3.670 2,318,000 8,311,880 3.5858 2.502 2.502 2.516 2.419 2.537 3,353,448 2.4786 5.23%
2013-11-04 0 3.440 3.440 3.450 3.420 3.530 2,045,006 7,076,761 3.4605 2.378 2.378 2.385 2.364 2.440 2,958,508 2.3920 -1.99%
2013-11-01 0 3.510 3.480 3.520 3.350 3.520 1,847,000 6,406,870 3.4688 2.426 2.405 2.433 2.316 2.433 2,672,053 2.3977 6.04%
2013-10-31 0 3.310 3.290 3.350 3.250 3.350 894,000 2,927,305 3.2744 2.288 2.274 2.316 2.246 2.316 1,293,349 2.2634 4.09%
2013-10-30 0 3.180 3.180 3.210 3.170 3.300 2,174,000 6,962,070 3.2024 2.198 2.198 2.219 2.191 2.281 3,145,123 2.2136 -1.24%
2013-10-29 0 3.220 3.210 3.280 3.210 3.350 1,163,000 3,817,800 3.2827 2.226 2.219 2.267 2.219 2.316 1,682,511 2.2691 -2.13%
2013-10-28 0 3.290 3.280 3.310 3.280 3.370 1,492,000 4,963,005 3.3264 2.274 2.267 2.288 2.267 2.329 2,158,475 2.2993 -1.50%
2013-10-25 0 3.340 3.340 3.380 3.340 3.400 1,200,000 4,031,430 3.3595 2.309 2.309 2.336 2.309 2.350 1,736,039 2.3222 -1.76%
2013-10-24 0 3.400 3.400 3.440 3.400 3.470 814,000 2,794,180 3.4327 2.350 2.350 2.378 2.350 2.399 1,177,613 2.3727 -0.87%
2013-10-23 0 3.430 3.430 3.440 3.350 3.450 640,000 2,181,790 3.4090 2.371 2.371 2.378 2.316 2.385 925,887 2.3564 2.39%
2013-10-22 0 3.350 3.360 3.380 3.340 3.410 1,333,000 4,488,342 3.3671 2.316 2.323 2.336 2.309 2.357 1,928,449 2.3274 -3.18%
2013-10-21 0 3.460 3.460 3.480 3.450 3.500 564,000 1,957,435 3.4706 2.392 2.392 2.405 2.385 2.419 815,938 2.3990 0.00%
2013-10-18 0 3.460 3.460 3.470 3.420 3.460 600,000 2,072,995 3.4550 2.392 2.392 2.399 2.364 2.392 868,019 2.3882 0.00%
2013-10-17 0 3.460 3.460 3.490 3.440 3.520 1,030,000 3,582,740 3.4784 2.392 2.392 2.412 2.378 2.433 1,490,100 2.4044 0.87%
2013-10-16 0 3.430 3.410 3.440 3.390 3.480 575,000 1,964,000 3.4157 2.371 2.357 2.378 2.343 2.405 831,852 2.3610 -1.15%
2013-10-15 0 3.470 3.470 3.500 3.400 3.560 1,560,000 5,443,520 3.4894 2.399 2.399 2.419 2.350 2.461 2,256,850 2.4120 -0.57%
2013-10-11 0 3.490 3.470 3.490 3.430 3.550 1,630,000 5,670,735 3.4790 2.412 2.399 2.412 2.371 2.454 2,358,119 2.4048 -0.85%
2013-10-10 0 3.520 3.510 3.520 3.420 3.520 4,341,000 15,108,130 3.4803 2.433 2.426 2.433 2.364 2.433 6,280,119 2.4057 1.73%
2013-10-09 0 3.460 3.450 3.460 3.230 3.480 2,202,000 7,404,588 3.3627 2.392 2.385 2.392 2.233 2.405 3,185,631 2.3244 7.12%
2013-10-08 0 3.230 3.210 3.220 3.200 3.250 1,790,000 5,762,570 3.2193 2.233 2.219 2.226 2.212 2.246 2,589,591 2.2253 1.25%
2013-10-07 0 3.190 3.180 3.210 3.190 3.210 758,000 2,425,970 3.2005 2.205 2.198 2.219 2.205 2.219 1,096,598 2.2123 -1.24%
2013-10-04 0 3.230 3.210 3.240 3.200 3.250 502,000 1,614,190 3.2155 2.233 2.219 2.240 2.212 2.246 726,243 2.2227 0.62%
2013-10-03 0 3.210 3.200 3.220 3.170 3.210 3,272,000 10,451,290 3.1942 2.219 2.212 2.226 2.191 2.219 4,733,598 2.2079 0.94%
2013-10-02 0 3.180 3.180 3.190 3.130 3.220 1,169,000 3,729,437 3.1903 2.198 2.198 2.205 2.164 2.226 1,691,191 2.2052 0.32%
2013-09-30 0 3.170 3.160 3.190 3.110 3.200 1,364,000 4,289,620 3.1449 2.191 2.184 2.205 2.150 2.212 1,973,297 2.1738 0.32%
2013-09-27 0 3.160 3.140 3.170 3.070 3.170 1,876,262 5,843,126 3.1142 2.184 2.170 2.191 2.122 2.191 2,714,386 2.1527 1.94%
2013-09-26 0 3.100 3.070 3.110 3.060 3.200 3,482,000 10,841,099 3.1135 2.143 2.122 2.150 2.115 2.212 5,037,405 2.1521 -2.21%
2013-09-25 0 3.170 3.140 3.170 3.130 3.350 3,520,000 11,244,057 3.1943 2.191 2.170 2.191 2.164 2.316 5,092,380 2.2080 -2.46%
2013-09-24 0 3.250 3.250 3.260 3.200 3.350 2,054,000 6,679,082 3.2517 2.246 2.246 2.253 2.212 2.316 2,971,519 2.2477 -2.69%
2013-09-23 0 3.340 3.300 3.340 3.260 3.340 856,000 2,827,328 3.3030 2.309 2.281 2.309 2.253 2.309 1,238,374 2.2831 2.45%
2013-09-19 0 3.260 3.260 3.270 3.240 3.370 1,573,000 5,152,997 3.2759 2.253 2.253 2.260 2.240 2.329 2,275,657 2.2644 -2.10%
2013-09-18 0 3.330 3.320 3.350 3.300 3.400 2,187,000 7,324,382 3.3491 2.302 2.295 2.316 2.281 2.350 3,163,930 2.3150 -0.89%
2013-09-17 0 3.360 3.360 3.400 3.350 3.480 2,131,524 7,211,654 3.3833 2.323 2.323 2.350 2.316 2.405 3,083,673 2.3387 -2.61%
2013-09-16 0 3.450 3.440 3.450 3.420 3.540 2,881,000 9,878,635 3.4289 2.385 2.378 2.385 2.364 2.447 4,167,939 2.3701 1.77%
2013-09-13 0 3.390 3.360 3.400 3.330 3.420 3,583,000 12,024,188 3.3559 2.343 2.323 2.350 2.302 2.364 5,183,522 2.3197 2.11%
2013-09-12 0 3.320 3.310 3.340 3.200 3.360 3,875,000 12,722,271 3.2832 2.295 2.288 2.309 2.212 2.323 5,605,958 2.2694 1.22%
2013-09-11 0 3.280 3.270 3.280 3.130 3.290 3,156,000 10,094,453 3.1985 2.267 2.260 2.267 2.164 2.274 4,565,781 2.2109 0.92%
2013-09-10 0 3.250 3.220 3.240 3.110 3.370 3,419,000 10,980,540 3.2116 2.246 2.226 2.240 2.150 2.329 4,946,263 2.2200 -2.69%
2013-09-09 0 3.340 3.340 3.350 3.240 3.350 2,101,000 6,920,790 3.2940 2.309 2.309 2.316 2.240 2.316 3,039,514 2.2769 3.73%
2013-09-06 0 3.220 3.220 3.250 3.220 3.300 1,468,000 4,772,155 3.2508 2.226 2.226 2.246 2.226 2.281 2,123,754 2.2470 -0.31%
2013-09-05 0 3.230 3.230 3.260 3.200 3.350 2,036,000 6,618,560 3.2508 2.233 2.233 2.253 2.212 2.316 2,945,479 2.2470 -1.82%
2013-09-04 0 3.290 3.290 3.300 3.230 3.410 3,448,000 11,326,845 3.2850 2.274 2.274 2.281 2.233 2.357 4,988,217 2.2707 -3.24%
2013-09-03 0 3.400 3.400 3.410 3.320 3.470 1,366,000 4,638,152 3.3954 2.350 2.350 2.357 2.295 2.399 1,976,191 2.3470 0.89%
2013-09-02 0 3.370 3.340 3.380 3.320 3.500 2,751,000 9,243,535 3.3601 2.329 2.309 2.336 2.295 2.419 3,979,868 2.3226 -2.32%
2013-08-30 0 3.450 3.420 3.470 3.420 3.620 3,096,000 10,862,620 3.5086 2.385 2.364 2.399 2.364 2.502 4,478,979 2.4252 -4.96%
2013-08-29 0 3.630 3.610 3.640 3.600 3.640 1,442,000 5,212,227 3.6146 2.509 2.495 2.516 2.488 2.516 2,086,140 2.4985 1.11%
2013-08-28 0 3.590 3.570 3.610 3.550 3.680 3,347,000 12,061,930 3.6038 2.482 2.468 2.495 2.454 2.544 4,842,101 2.4911 -1.10%
2013-08-27 0 3.630 3.630 3.650 3.580 3.730 2,550,000 9,291,595 3.6438 2.509 2.509 2.523 2.475 2.578 3,689,082 2.5187 -1.36%
2013-08-26 0 3.680 3.670 3.680 3.670 3.700 463,000 1,699,930 3.6716 2.544 2.537 2.544 2.537 2.558 669,822 2.5379 0.82%
2013-08-23 0 3.650 3.640 3.650 3.620 3.720 1,545,000 5,638,651 3.6496 2.523 2.516 2.523 2.502 2.571 2,235,150 2.5227 -0.27%
2013-08-22 0 3.660 3.650 3.660 3.620 3.690 1,951,100 7,107,409 3.6428 2.530 2.523 2.530 2.502 2.551 2,822,654 2.5180 -1.08%
2013-08-21 0 3.700 3.680 3.700 3.610 3.720 2,304,000 8,442,382 3.6642 2.558 2.544 2.558 2.495 2.571 3,333,194 2.5328 2.78%
2013-08-20 0 3.600 3.580 3.600 3.590 3.720 1,201,000 4,402,083 3.6653 2.488 2.475 2.488 2.482 2.571 1,737,485 2.5336 -1.64%
2013-08-19 0 3.660 3.660 3.690 3.500 3.690 4,185,000 15,218,985 3.6366 2.530 2.530 2.551 2.419 2.551 6,054,434 2.5137 1.67%
2013-08-16 0 3.600 3.600 3.640 3.420 3.750 6,808,000 24,263,330 3.5639 2.488 2.488 2.516 2.364 2.592 9,849,125 2.4635 -4.00%
2013-08-15 0 3.750 3.680 3.750 3.670 3.800 4,901,000 18,286,710 3.7312 2.592 2.544 2.592 2.537 2.627 7,090,271 2.5791 3.02%
2013-08-13 0 3.640 3.590 3.650 3.470 3.740 6,041,000 21,808,045 3.6100 2.516 2.482 2.523 2.399 2.585 8,739,507 2.4953 -1.62%
2013-08-12 0 3.700 3.690 3.740 3.690 3.840 3,228,000 12,088,635 3.7449 2.558 2.551 2.585 2.551 2.654 4,669,944 2.5886 -0.54%
2013-08-09 0 3.720 3.710 3.720 3.620 3.730 1,106,000 4,090,366 3.6983 2.571 2.564 2.571 2.502 2.578 1,600,049 2.5564 1.36%
2013-08-08 0 3.670 3.630 3.670 3.550 3.760 2,696,000 9,757,905 3.6194 2.537 2.509 2.537 2.454 2.599 3,900,300 2.5018 -2.91%
2013-08-07 0 3.780 3.770 3.780 3.730 3.880 1,921,818 7,316,381 3.8070 2.613 2.606 2.613 2.578 2.682 2,780,292 2.6315 -0.53%
2013-08-06 0 3.800 3.770 3.820 3.680 3.880 14,956,000 56,808,967 3.7984 2.627 2.606 2.640 2.544 2.682 21,636,827 2.6256 2.70%
2013-08-05 0 3.700 3.660 3.720 3.520 3.750 5,793,000 21,083,061 3.6394 2.558 2.530 2.571 2.433 2.592 8,380,726 2.5157 -0.27%
2013-08-02 0 3.710 3.680 3.710 3.650 3.750 2,617,000 9,653,147 3.6886 2.564 2.544 2.564 2.523 2.592 3,786,011 2.5497 1.37%
2013-08-01 0 3.660 3.630 3.680 3.610 3.800 3,724,000 13,813,698 3.7094 2.530 2.509 2.544 2.495 2.627 5,387,506 2.5640 -0.54%
2013-07-31 0 3.680 3.680 3.700 3.640 3.770 2,365,000 8,770,725 3.7086 2.544 2.544 2.558 2.516 2.606 3,421,443 2.5635 0.55%
2013-07-30 0 3.660 3.650 3.660 3.560 3.700 1,965,000 7,150,690 3.6390 2.530 2.523 2.530 2.461 2.558 2,842,763 2.5154 0.83%
2013-07-29 0 3.630 3.600 3.630 3.550 3.740 5,455,000 20,029,065 3.6717 2.509 2.488 2.509 2.454 2.585 7,891,742 2.5380 -0.27%
2013-07-26 0 3.640 3.620 3.640 3.430 3.760 2,485,000 8,900,680 3.5818 2.516 2.502 2.516 2.371 2.599 3,595,046 2.4758 -2.15%
2013-07-25 0 3.720 3.700 3.720 3.680 3.790 3,908,000 14,619,953 3.7410 2.571 2.558 2.571 2.544 2.620 5,653,699 2.5859 -0.53%
2013-07-24 0 3.740 3.720 3.740 3.570 3.780 7,418,000 27,363,472 3.6888 2.585 2.571 2.585 2.468 2.613 10,731,612 2.5498 10.98%
2013-07-23 0 3.370 3.340 3.370 3.240 3.390 4,234,000 13,975,375 3.3007 2.329 2.309 2.329 2.240 2.343 6,125,323 2.2816 3.37%
2013-07-22 0 3.260 3.260 3.280 3.000 3.290 4,716,000 14,936,810 3.1673 2.253 2.253 2.267 2.074 2.274 6,822,631 2.1893 9.03%
2013-07-19 0 2.990 2.990 3.040 2.980 3.100 651,000 1,964,670 3.0179 2.067 2.067 2.101 2.060 2.143 941,801 2.0861 -2.29%
2013-07-18 0 3.060 3.060 3.070 2.960 3.070 1,076,000 3,250,170 3.0206 2.115 2.115 2.122 2.046 2.122 1,556,648 2.0879 2.68%
2013-07-17 0 2.980 2.980 2.990 2.950 3.050 600,000 1,797,495 2.9958 2.060 2.060 2.067 2.039 2.108 868,019 2.0708 0.34%
2013-07-16 0 2.970 2.960 2.980 2.920 3.150 4,219,000 12,817,350 3.0380 2.053 2.046 2.060 2.018 2.177 6,103,622 2.1000 -4.81%
2013-07-15 0 3.120 3.050 3.130 2.590 3.190 8,776,000 25,629,085 2.9204 2.157 2.108 2.164 1.790 2.205 12,696,229 2.0186 24.80%
2013-07-12 0 2.500 2.500 2.510 2.450 2.600 2,343,000 5,844,990 2.4947 1.728 1.728 1.735 1.694 1.797 3,389,615 1.7244 0.81%
2013-07-11 0 2.480 2.470 2.490 2.410 2.530 2,193,000 5,422,795 2.4728 1.714 1.707 1.721 1.666 1.749 3,172,610 1.7093 -0.80%
2013-07-10 0 2.500 2.500 2.530 2.500 2.600 2,178,000 5,585,980 2.5647 1.728 1.728 1.749 1.728 1.797 3,150,910 1.7728 -3.10%
2013-07-09 0 2.580 2.580 2.590 2.560 2.700 5,347,000 13,864,342 2.5929 1.783 1.783 1.790 1.770 1.866 7,735,498 1.7923 -0.77%
2013-07-08 0 2.600 2.580 2.620 2.470 2.630 3,448,000 8,855,826 2.5684 1.797 1.783 1.811 1.707 1.818 4,988,217 1.7753 4.84%
2013-07-05 0 2.480 2.460 2.480 2.410 2.490 1,656,001 4,066,662 2.4557 1.714 1.700 1.714 1.666 1.721 2,395,735 1.6975 2.90%
2013-07-04 0 2.410 2.400 2.410 2.390 2.440 1,983,000 4,775,430 2.4082 1.666 1.659 1.666 1.652 1.687 2,868,804 1.6646 0.84%
2013-07-03 0 2.390 2.380 2.400 2.380 2.460 1,195,000 2,867,410 2.3995 1.652 1.645 1.659 1.645 1.700 1,728,805 1.6586 -3.24%
2013-07-02 0 2.470 2.420 2.470 2.420 2.730 2,002,000 4,998,013 2.4965 1.707 1.673 1.707 1.673 1.887 2,896,291 1.7257 -6.08%
2013-06-28 0 2.630 2.630 2.650 2.600 2.770 138,000 367,470 2.6628 1.818 1.818 1.832 1.797 1.915 199,644 1.8406 -2.59%
2013-06-27 0 2.700 2.680 2.730 2.680 2.750 2,075,000 5,635,155 2.7157 1.866 1.852 1.887 1.852 1.901 3,001,900 1.8772 -0.37%
2013-06-26 0 2.710 2.700 2.710 2.650 2.720 4,711,000 12,720,400 2.7001 1.873 1.866 1.873 1.832 1.880 6,815,398 1.8664 2.26%
2013-06-25 0 2.650 2.620 2.650 2.550 2.700 3,594,859 9,386,797 2.6112 1.832 1.811 1.832 1.763 1.866 5,200,678 1.8049 2.32%
2013-06-24 0 2.590 2.590 2.600 2.580 2.640 2,327,000 6,060,905 2.6046 1.790 1.790 1.797 1.783 1.825 3,366,468 1.8004 -3.36%
2013-06-21 0 2.680 2.660 2.690 2.550 2.720 4,667,000 12,310,270 2.6377 1.852 1.839 1.859 1.763 1.880 6,751,743 1.8233 -1.83%
2013-06-20 0 2.730 2.710 2.730 2.700 2.850 3,349,000 9,231,652 2.7565 1.887 1.873 1.887 1.866 1.970 4,844,994 1.9054 -4.88%
2013-06-19 0 2.870 2.870 2.880 2.860 2.950 1,313,000 3,788,235 2.8852 1.984 1.984 1.991 1.977 2.039 1,899,515 1.9943 -1.71%
2013-06-18 0 2.920 2.900 2.920 2.850 2.990 1,240,000 3,593,570 2.8980 2.018 2.005 2.018 1.970 2.067 1,793,906 2.0032 -2.34%
2013-06-17 0 2.990 2.960 2.990 2.860 3.000 2,146,000 6,272,790 2.9230 2.067 2.046 2.067 1.977 2.074 3,104,616 2.0205 2.75%
2013-06-14 0 2.910 2.910 2.920 2.860 3.260 5,273,000 15,479,985 2.9357 2.011 2.011 2.018 1.977 2.253 7,628,443 2.0292 -11.82%
2013-06-13 0 3.300 3.280 3.320 3.280 3.430 1,797,596 5,967,666 3.3198 2.281 2.267 2.295 2.267 2.371 2,600,580 2.2947 -4.35%
2013-06-11 0 3.450 3.430 3.470 3.340 3.470 1,966,000 6,738,350 3.4274 2.385 2.371 2.399 2.309 2.399 2,844,210 2.3691 0.29%
2013-06-10 0 3.440 3.430 3.440 3.260 3.450 3,026,000 10,251,540 3.3878 2.378 2.371 2.378 2.253 2.385 4,377,711 2.3418 6.37%
2013-06-07 0 3.420 3.410 3.420 3.370 3.440 1,850,000 6,307,766 3.4096 2.235 2.229 2.235 2.203 2.248 2,830,367 2.2286 0.59%
2013-06-06 0 3.400 3.390 3.400 3.400 3.500 1,706,000 5,818,530 3.4106 2.222 2.216 2.222 2.222 2.288 2,610,057 2.2293 -2.86%
2013-06-05 0 3.500 3.490 3.500 3.410 3.500 2,432,000 8,388,165 3.4491 2.288 2.281 2.288 2.229 2.288 3,720,785 2.2544 1.45%
2013-06-04 0 3.450 3.450 3.460 3.380 3.470 757,000 2,600,120 3.4348 2.255 2.255 2.262 2.209 2.268 1,158,156 2.2451 1.47%
2013-06-03 0 3.400 3.400 3.410 3.400 3.490 1,813,608 6,208,480 3.4233 2.222 2.222 2.229 2.222 2.281 2,774,690 2.2375 -3.41%
2013-05-31 0 3.520 3.490 3.530 3.480 3.570 2,801,000 9,830,894 3.5098 2.301 2.281 2.307 2.275 2.333 4,285,329 2.2941 -1.40%
2013-05-30 0 3.570 3.560 3.590 3.530 3.730 1,691,000 6,067,269 3.5880 2.333 2.327 2.347 2.307 2.438 2,587,108 2.3452 -1.11%
2013-05-29 0 3.610 3.580 3.630 3.580 3.720 2,243,421 8,092,428 3.6072 2.360 2.340 2.373 2.340 2.431 3,432,273 2.3577 -1.90%
2013-05-28 0 3.680 3.650 3.700 3.630 3.720 1,762,000 6,455,274 3.6636 2.405 2.386 2.418 2.373 2.431 2,695,733 2.3946 -1.08%
2013-05-27 0 3.720 3.710 3.720 3.600 3.720 1,266,000 4,644,365 3.6685 2.431 2.425 2.431 2.353 2.431 1,936,889 2.3978 3.91%
2013-05-24 0 3.580 3.580 3.590 3.580 3.650 1,290,000 4,650,190 3.6048 2.340 2.340 2.347 2.340 2.386 1,973,607 2.3562 -2.45%
2013-05-23 0 3.670 3.660 3.680 3.620 3.700 1,795,000 6,552,595 3.6505 2.399 2.392 2.405 2.366 2.418 2,746,221 2.3860 0.27%
2013-05-22 0 3.660 3.640 3.660 3.610 3.700 1,084,000 3,945,900 3.6401 2.392 2.379 2.392 2.360 2.418 1,658,442 2.3793 0.83%
2013-05-21 0 3.630 3.610 3.620 3.600 3.630 685,000 2,477,130 3.6162 2.373 2.360 2.366 2.353 2.373 1,048,001 2.3637 0.55%
2013-05-20 0 3.610 3.610 3.640 3.610 3.740 1,107,000 4,024,577 3.6356 2.360 2.360 2.379 2.360 2.445 1,693,630 2.3763 -0.28%
2013-05-16 0 3.620 3.620 3.640 3.620 3.690 605,454 2,204,765 3.6415 2.366 2.366 2.379 2.366 2.412 926,301 2.3802 0.56%
2013-05-15 0 3.600 3.600 3.630 3.570 3.660 821,000 2,968,190 3.6153 2.353 2.353 2.373 2.333 2.392 1,256,071 2.3631 0.84%
2013-05-14 0 3.570 3.570 3.580 3.570 3.670 2,143,000 7,753,025 3.6178 2.333 2.333 2.340 2.333 2.399 3,278,636 2.3647 -1.92%
2013-05-13 0 3.640 3.630 3.650 3.610 3.780 1,199,272 4,420,791 3.6862 2.379 2.373 2.386 2.360 2.471 1,834,800 2.4094 -3.96%
2013-05-10 0 3.790 3.790 3.800 3.790 3.830 1,317,000 5,004,160 3.7997 2.477 2.477 2.484 2.477 2.503 2,014,915 2.4836 -0.79%
2013-05-09 0 3.820 3.810 3.820 3.780 3.870 3,695,000 14,131,890 3.8246 2.497 2.490 2.497 2.471 2.530 5,653,084 2.4999 0.53%
2013-05-08 0 3.800 3.790 3.800 3.780 3.820 1,100,000 4,171,410 3.7922 2.484 2.477 2.484 2.471 2.497 1,682,921 2.4787 0.00%
2013-05-07 0 3.800 3.790 3.800 3.760 3.850 734,000 2,785,190 3.7945 2.484 2.477 2.484 2.458 2.516 1,122,967 2.4802 -1.04%
2013-05-06 0 3.840 3.830 3.840 3.730 3.850 1,621,000 6,173,355 3.8084 2.510 2.503 2.510 2.438 2.516 2,480,013 2.4892 2.40%
2013-05-03 0 3.750 3.740 3.750 3.690 3.750 675,000 2,519,240 3.7322 2.451 2.445 2.451 2.412 2.451 1,032,701 2.4395 2.46%
2013-05-02 0 3.660 3.650 3.670 3.650 3.780 772,000 2,833,730 3.6706 2.392 2.386 2.399 2.386 2.471 1,181,105 2.3992 0.27%
2013-04-30 0 3.650 3.640 3.650 3.570 3.770 1,452,000 5,277,524 3.6347 2.386 2.379 2.386 2.333 2.464 2,221,456 2.3757 0.27%
2013-04-29 0 3.640 3.610 3.660 3.560 3.770 1,668,000 6,032,120 3.6164 2.379 2.360 2.392 2.327 2.464 2,551,920 2.3638 -2.15%
2013-04-26 0 3.720 3.720 3.750 3.720 3.800 466,000 1,752,290 3.7603 2.431 2.431 2.451 2.431 2.484 712,947 2.4578 -2.87%
2013-04-25 0 3.830 3.830 3.850 3.800 3.850 678,000 2,599,810 3.8345 2.503 2.503 2.516 2.484 2.516 1,037,291 2.5063 0.52%
2013-04-24 0 3.810 3.810 3.830 3.800 3.880 2,366,000 9,088,760 3.8414 2.490 2.490 2.503 2.484 2.536 3,619,810 2.5108 0.26%
2013-04-23 0 3.800 3.780 3.800 3.770 3.890 543,000 2,061,517 3.7965 2.484 2.471 2.484 2.464 2.543 830,751 2.4815 -0.26%
2013-04-22 0 3.810 3.800 3.820 3.760 3.820 2,390,000 9,088,125 3.8026 2.490 2.484 2.497 2.458 2.497 3,656,528 2.4855 0.53%
2013-04-19 0 3.790 3.780 3.800 3.770 3.810 2,416,000 9,178,110 3.7989 2.477 2.471 2.484 2.464 2.490 3,696,306 2.4830 0.00%
2013-04-18 0 3.790 3.780 3.800 3.750 3.810 4,158,000 15,720,750 3.7808 2.477 2.471 2.484 2.451 2.490 6,361,441 2.4713 1.07%
2013-04-17 0 3.750 3.740 3.760 3.700 3.780 2,496,000 9,348,790 3.7455 2.451 2.445 2.458 2.418 2.471 3,818,701 2.4482 2.18%
2013-04-16 0 3.670 3.660 3.670 3.630 3.700 3,815,000 14,071,490 3.6885 2.399 2.392 2.399 2.373 2.418 5,836,676 2.4109 -1.87%
2013-04-15 0 3.740 3.730 3.750 3.710 3.790 3,291,000 12,354,745 3.7541 2.445 2.438 2.451 2.425 2.477 5,034,993 2.4538 -1.84%
2013-04-12 0 3.810 3.790 3.810 3.780 3.810 2,599,000 9,875,120 3.7996 2.490 2.477 2.490 2.471 2.490 3,976,283 2.4835 0.00%
2013-04-11 0 3.810 3.800 3.810 3.770 3.860 1,735,000 6,620,360 3.8158 2.490 2.484 2.490 2.464 2.523 2,654,425 2.4941 -0.78%
2013-04-10 0 3.840 3.820 3.840 3.720 3.860 2,686,354 10,225,670 3.8065 2.510 2.497 2.510 2.431 2.523 4,109,929 2.4880 1.05%
2013-04-09 0 3.800 3.780 3.800 3.620 3.830 2,637,000 9,921,155 3.7623 2.484 2.471 2.484 2.366 2.503 4,034,420 2.4591 3.83%
2013-04-08 0 3.660 3.650 3.660 3.500 3.760 2,157,000 7,858,116 3.6431 2.392 2.386 2.392 2.288 2.458 3,300,055 2.3812 3.68%
2013-04-05 0 3.530 3.510 3.530 3.500 3.800 4,276,000 15,141,443 3.5410 2.307 2.294 2.307 2.288 2.484 6,541,973 2.3145 -4.08%
2013-04-03 0 3.680 3.670 3.680 3.600 3.790 1,425,000 5,248,560 3.6832 2.405 2.399 2.405 2.353 2.477 2,180,148 2.4074 -1.08%
2013-04-02 0 3.720 3.720 3.730 3.690 3.800 4,127,000 15,419,415 3.7362 2.431 2.431 2.438 2.412 2.484 6,314,013 2.4421 -1.59%
2013-03-28 0 3.780 3.770 3.790 3.710 3.800 1,599,000 6,035,243 3.7744 2.471 2.464 2.477 2.425 2.484 2,446,355 2.4670 0.27%
2013-03-27 0 3.770 3.750 3.780 3.740 3.800 3,110,000 11,712,672 3.7661 2.464 2.451 2.471 2.445 2.484 4,758,076 2.4616 0.27%
2013-03-26 0 3.760 3.740 3.760 3.690 3.770 891,000 3,327,405 3.7345 2.458 2.445 2.458 2.412 2.464 1,363,166 2.4409 0.27%
2013-03-25 0 3.750 3.730 3.750 3.600 3.760 2,945,000 10,959,408 3.7214 2.451 2.438 2.451 2.353 2.458 4,505,638 2.4324 3.88%
2013-03-22 0 3.610 3.610 3.630 3.570 3.650 1,560,000 5,637,837 3.6140 2.360 2.360 2.373 2.333 2.386 2,386,688 2.3622 -0.82%
2013-03-21 0 3.640 3.620 3.640 3.580 3.640 1,541,500 5,576,950 3.6179 2.379 2.366 2.379 2.340 2.379 2,358,384 2.3647 1.39%
2013-03-20 0 3.590 3.580 3.610 3.450 3.650 1,708,000 6,087,055 3.5638 2.347 2.340 2.360 2.255 2.386 2,613,117 2.3294 2.28%
2013-03-19 0 3.510 3.490 3.500 3.440 3.620 6,022,500 21,299,994 3.5367 2.294 2.281 2.288 2.248 2.366 9,213,992 2.3117 -1.96%
2013-03-18 0 3.580 3.580 3.600 3.420 3.650 6,049,000 21,491,120 3.5528 2.340 2.340 2.353 2.235 2.386 9,254,535 2.3222 -1.65%
2013-03-15 0 3.640 3.620 3.690 3.620 3.710 2,293,000 8,416,773 3.6706 2.379 2.366 2.412 2.366 2.425 3,508,125 2.3992 -2.41%
2013-03-14 0 3.730 3.710 3.730 3.570 3.760 2,770,000 10,240,249 3.6968 2.438 2.425 2.438 2.333 2.458 4,237,901 2.4163 1.91%
2013-03-13 0 3.660 3.660 3.720 3.620 3.720 3,883,000 14,216,923 3.6613 2.392 2.392 2.431 2.366 2.431 5,940,711 2.3931 0.55%
2013-03-12 0 3.640 3.630 3.670 3.610 3.740 2,617,000 9,568,890 3.6564 2.379 2.373 2.399 2.360 2.445 4,003,822 2.3899 -2.15%
2013-03-11 0 3.720 3.720 3.730 3.700 3.800 1,956,000 7,296,050 3.7301 2.431 2.431 2.438 2.418 2.484 2,992,539 2.4381 -1.33%
2013-03-08 0 3.770 3.770 3.780 3.700 3.800 2,144,000 8,116,477 3.7857 2.464 2.464 2.471 2.418 2.484 3,280,166 2.4744 -0.79%
2013-03-07 0 3.800 3.790 3.800 3.780 3.830 6,847,000 26,052,098 3.8049 2.484 2.477 2.484 2.471 2.503 10,475,418 2.4870 0.26%
2013-03-06 0 3.790 3.780 3.790 3.760 3.830 3,599,000 13,648,470 3.7923 2.477 2.471 2.477 2.458 2.503 5,506,211 2.4787 1.88%
2013-03-05 0 3.720 3.710 3.720 3.620 3.740 1,659,000 6,139,895 3.7010 2.431 2.425 2.431 2.366 2.445 2,538,151 2.4190 3.05%
2013-03-04 0 3.610 3.610 3.620 3.580 3.740 3,398,000 12,313,267 3.6237 2.360 2.360 2.366 2.340 2.445 5,198,696 2.3685 -3.48%
2013-03-01 0 3.740 3.730 3.740 3.690 3.820 2,074,595 7,752,433 3.7368 2.445 2.438 2.445 2.412 2.497 3,173,981 2.4425 -0.27%
2013-02-28 0 3.750 3.740 3.770 3.570 3.770 5,378,318 19,926,208 3.7049 2.451 2.445 2.464 2.333 2.464 8,228,440 2.4216 3.88%
2013-02-27 0 3.610 3.610 3.630 3.570 3.780 9,088,000 33,074,960 3.6394 2.360 2.360 2.373 2.333 2.471 13,903,987 2.3788 -4.24%
2013-02-26 0 3.770 3.770 3.780 3.720 3.880 6,114,000 23,263,905 3.8050 2.464 2.464 2.471 2.431 2.536 9,353,981 2.4871 -2.58%
2013-02-25 0 3.870 3.870 3.880 3.760 4.390 16,129,000 64,372,100 3.9911 2.530 2.530 2.536 2.458 2.869 24,676,211 2.6087 -12.24%
2013-02-22 0 4.410 4.400 4.410 4.270 4.450 9,388,000 41,314,650 4.4008 2.882 2.876 2.882 2.791 2.909 14,362,965 2.8765 1.85%
2013-02-21 0 4.330 4.310 4.330 4.230 4.370 3,519,000 15,162,295 4.3087 2.830 2.817 2.830 2.765 2.856 5,383,817 2.8163 -0.23%
2013-02-20 0 4.340 4.300 4.340 4.220 4.380 8,684,000 37,314,890 4.2970 2.837 2.811 2.837 2.758 2.863 13,285,896 2.8086 2.84%
2013-02-19 1 4.220 4.220 4.260 4.210 4.320 917,000 3,906,320 4.2599 2.758 2.758 2.784 2.752 2.824 1,402,944 2.7844 -1.40%
2013-02-18 0 4.280 4.280 4.300 4.160 4.340 5,611,000 23,937,030 4.2661 2.798 2.798 2.811 2.719 2.837 8,584,427 2.7884 0.47%
2013-02-15 0 4.260 4.230 4.260 4.100 4.270 3,874,000 16,310,150 4.2102 2.784 2.765 2.784 2.680 2.791 5,926,942 2.7519 3.40%
2013-02-14 0 4.120 4.100 4.120 3.940 4.150 4,964,000 20,209,975 4.0713 2.693 2.680 2.693 2.575 2.713 7,594,563 2.6611 4.83%
2013-02-08 0 3.930 3.920 3.930 3.840 3.970 2,510,000 9,847,895 3.9235 2.569 2.562 2.569 2.510 2.595 3,840,120 2.5645 0.51%
2013-02-07 0 3.910 3.900 3.910 3.900 3.950 1,403,000 5,524,285 3.9375 2.556 2.549 2.556 2.549 2.582 2,146,489 2.5736 -1.76%
2013-02-06 0 3.980 3.950 3.980 3.890 3.980 2,513,000 9,937,920 3.9546 2.601 2.582 2.601 2.543 2.601 3,844,709 2.5848 1.27%
2013-02-05 0 3.930 3.930 3.940 3.900 3.950 1,230,000 4,831,551 3.9281 2.569 2.569 2.575 2.549 2.582 1,881,812 2.5675 -1.26%
2013-02-04 0 3.980 3.940 3.980 3.930 4.010 2,763,000 11,013,390 3.9860 2.601 2.575 2.601 2.569 2.621 4,227,191 2.6054 0.76%
2013-02-01 0 3.950 3.930 3.950 3.920 3.980 2,432,000 9,626,285 3.9582 2.582 2.569 2.582 2.562 2.601 3,720,785 2.5872 0.00%
2013-01-31 0 3.950 3.930 3.950 3.820 3.960 7,689,100 29,902,343 3.8889 2.582 2.569 2.582 2.497 2.588 11,763,770 2.5419 1.28%
2013-01-30 0 3.900 3.880 3.900 3.820 3.910 4,593,000 17,836,560 3.8834 2.549 2.536 2.549 2.497 2.556 7,026,960 2.5383 2.36%
2013-01-29 0 3.810 3.800 3.810 3.800 3.850 2,548,000 9,733,253 3.8200 2.490 2.484 2.490 2.484 2.516 3,898,257 2.4968 -1.04%
2013-01-28 0 3.850 3.830 3.850 3.810 3.870 1,423,000 5,466,580 3.8416 2.516 2.503 2.516 2.490 2.530 2,177,088 2.5110 1.32%
2013-01-25 0 3.800 3.810 3.820 3.800 3.910 3,574,000 13,674,685 3.8262 2.484 2.490 2.497 2.484 2.556 5,467,963 2.5009 -2.06%
2013-01-24 0 3.880 3.880 3.900 3.830 3.910 3,143,000 12,210,845 3.8851 2.536 2.536 2.549 2.503 2.556 4,808,564 2.5394 1.04%
2013-01-23 0 3.840 3.840 3.850 3.800 4.000 9,754,600 37,700,709 3.8649 2.510 2.510 2.516 2.484 2.615 14,923,837 2.5262 -2.29%
2013-01-22 0 3.930 3.920 3.940 3.900 3.960 6,136,392 24,097,913 3.9270 2.569 2.562 2.575 2.549 2.588 9,388,239 2.5668 -0.51%
2013-01-21 0 3.950 3.940 3.950 3.920 4.020 8,585,000 34,062,540 3.9677 2.582 2.575 2.582 2.562 2.628 13,134,433 2.5934 1.02%
2013-01-18 0 3.910 3.890 3.900 3.900 3.970 5,182,000 20,329,965 3.9232 2.556 2.543 2.549 2.549 2.595 7,928,088 2.5643 -0.26%
2013-01-17 0 3.920 3.900 3.930 3.900 3.990 9,053,000 35,600,405 3.9324 2.562 2.549 2.569 2.549 2.608 13,850,439 2.5703 -0.25%
2013-01-16 0 3.930 3.930 3.950 3.900 4.000 11,059,688 43,705,510 3.9518 2.569 2.569 2.582 2.549 2.615 16,920,528 2.5830 0.00%
2013-01-15 0 3.930 3.930 3.940 3.890 3.970 178,953,000 699,081,560 3.9065 2.569 2.569 2.575 2.543 2.595 273,785,228 2.5534 -7.31%
2013-01-14 0 4.240 4.210 4.240 4.150 4.250 1,038,000 4,351,450 4.1921 2.771 2.752 2.771 2.713 2.778 1,588,065 2.7401 1.19%
2013-01-11 0 4.190 4.180 4.190 4.150 4.250 2,141,000 8,960,300 4.1851 2.739 2.732 2.739 2.713 2.778 3,275,576 2.7355 1.21%
2013-01-10 0 4.140 4.150 4.160 4.100 4.320 4,674,000 19,701,645 4.2152 2.706 2.713 2.719 2.680 2.824 7,150,884 2.7551 -3.04%
2013-01-09 0 4.270 4.250 4.270 4.130 4.300 1,489,800 6,344,982 4.2589 2.791 2.778 2.791 2.699 2.811 2,279,287 2.7838 0.71%
2013-01-08 0 4.240 4.230 4.250 4.210 4.310 2,999,000 12,784,710 4.2630 2.771 2.765 2.778 2.752 2.817 4,588,254 2.7864 0.71%
2013-01-07 0 4.210 4.200 4.210 4.030 4.220 3,617,500 15,010,070 4.1493 2.752 2.745 2.752 2.634 2.758 5,534,515 2.7121 5.51%
2013-01-04 0 3.990 3.990 4.050 3.970 4.110 2,798,000 11,268,530 4.0274 2.608 2.608 2.647 2.595 2.686 4,280,739 2.6324 -2.44%
2013-01-03 0 4.090 4.080 4.100 4.040 4.100 2,527,000 10,278,910 4.0676 2.673 2.667 2.680 2.641 2.680 3,866,128 2.6587 0.49%
2013-01-02 0 4.070 4.020 4.070 3.990 4.080 2,372,000 9,539,095 4.0215 2.660 2.628 2.660 2.608 2.667 3,628,990 2.6286 1.50%
2012-12-31 0 4.010 4.010 4.060 4.000 4.070 486,000 1,958,040 4.0289 2.621 2.621 2.654 2.615 2.660 743,545 2.6334 -1.96%
2012-12-28 0 4.090 4.080 4.100 3.910 4.120 1,608,000 6,466,240 4.0213 2.673 2.667 2.680 2.556 2.693 2,460,124 2.6284 4.60%
2012-12-27 0 3.910 3.950 3.960 3.900 4.040 2,849,000 11,217,205 3.9372 2.556 2.582 2.588 2.549 2.641 4,358,765 2.5735 -2.98%
2012-12-24 0 4.030 4.010 4.030 4.010 4.070 720,000 2,898,050 4.0251 2.634 2.621 2.634 2.621 2.660 1,101,548 2.6309 0.00%
2012-12-21 0 4.030 4.020 4.030 4.010 4.050 1,437,000 5,777,340 4.0204 2.634 2.628 2.634 2.621 2.647 2,198,507 2.6278 0.50%
2012-12-20 0 4.010 4.000 4.030 3.990 4.080 3,647,000 14,772,665 4.0506 2.621 2.615 2.634 2.608 2.667 5,579,648 2.6476 0.75%
2012-12-19 0 3.980 3.960 3.980 3.950 4.000 1,076,000 4,278,200 3.9760 2.601 2.588 2.601 2.582 2.615 1,646,203 2.5988 0.76%
2012-12-18 0 3.950 3.950 3.970 3.900 3.980 2,198,000 8,672,990 3.9459 2.582 2.582 2.595 2.549 2.601 3,362,782 2.5791 1.02%
2012-12-17 0 3.910 3.870 3.910 3.830 3.940 1,913,500 7,420,955 3.8782 2.556 2.530 2.556 2.503 2.575 2,927,517 2.5349 0.26%
2012-12-14 0 3.900 3.900 3.910 3.840 3.940 1,137,000 4,425,755 3.8925 2.549 2.549 2.556 2.510 2.575 1,739,528 2.5442 1.83%
2012-12-13 0 3.830 3.820 3.830 3.800 3.870 3,169,000 12,123,860 3.8258 2.503 2.497 2.503 2.484 2.530 4,848,342 2.5006 -1.29%
2012-12-12 0 3.880 3.870 3.890 3.850 3.930 840,500 3,257,585 3.8758 2.536 2.530 2.543 2.516 2.569 1,285,905 2.5333 0.00%
2012-12-11 0 3.880 3.840 3.880 3.830 3.960 1,518,000 5,903,970 3.8893 2.536 2.510 2.536 2.503 2.588 2,322,431 2.5422 -0.51%
2012-12-10 0 3.900 3.900 3.910 3.720 3.970 2,945,000 11,486,935 3.9005 2.549 2.549 2.556 2.431 2.595 4,505,638 2.5495 4.84%
2012-12-07 0 3.720 3.720 3.750 3.710 3.880 2,530,000 9,466,150 3.7416 2.431 2.431 2.451 2.425 2.536 3,870,718 2.4456 -3.63%
2012-12-06 0 3.860 3.830 3.860 3.800 3.910 2,469,000 9,475,890 3.8379 2.523 2.503 2.523 2.484 2.556 3,777,393 2.5086 -0.26%
2012-12-05 0 3.870 3.860 3.880 3.710 3.880 1,657,000 6,320,580 3.8145 2.530 2.523 2.536 2.425 2.536 2,535,091 2.4932 5.45%
2012-12-04 0 3.670 3.670 3.680 3.630 3.770 2,562,000 9,420,105 3.6769 2.399 2.399 2.405 2.373 2.464 3,919,676 2.4033 -2.39%
2012-12-03 0 3.760 3.760 3.780 3.750 3.910 2,468,000 9,393,990 3.8063 2.458 2.458 2.471 2.451 2.556 3,775,863 2.4879 -3.84%
2012-11-30 0 3.910 3.900 3.910 3.880 4.010 3,263,500 12,815,310 3.9269 2.556 2.549 2.556 2.536 2.621 4,992,920 2.5667 -2.01%
2012-11-29 0 3.990 3.990 4.000 3.980 4.000 1,954,000 7,805,440 3.9946 2.608 2.608 2.615 2.601 2.615 2,989,480 2.6110 0.00%
2012-11-28 0 3.990 3.990 4.000 3.950 4.000 2,221,000 8,858,700 3.9886 2.608 2.608 2.615 2.582 2.615 3,397,970 2.6071 0.50%
2012-11-27 0 3.970 3.970 4.000 3.960 4.040 1,523,000 6,084,710 3.9952 2.595 2.595 2.615 2.588 2.641 2,330,081 2.6114 0.25%
2012-11-26 0 3.960 3.960 4.000 3.940 4.020 1,058,000 4,205,980 3.9754 2.588 2.588 2.615 2.575 2.628 1,618,664 2.5984 -1.00%
2012-11-23 0 4.000 3.990 4.000 3.970 4.020 943,000 3,771,930 3.9999 2.615 2.608 2.615 2.595 2.628 1,442,722 2.6145 -0.50%
2012-11-22 0 4.020 4.010 4.020 3.920 4.040 1,175,000 4,690,420 3.9918 2.628 2.621 2.628 2.562 2.641 1,797,666 2.6092 3.08%
2012-11-21 0 3.900 3.880 3.900 3.850 4.010 5,003,000 19,439,550 3.8856 2.549 2.536 2.549 2.516 2.621 7,654,230 2.5397 -2.74%
2012-11-20 0 4.010 4.010 4.020 3.930 4.110 4,140,000 16,554,265 3.9986 2.621 2.621 2.628 2.569 2.686 6,333,902 2.6136 -1.72%
2012-11-19 0 4.080 4.050 4.080 3.900 4.090 1,787,000 7,082,440 3.9633 2.667 2.647 2.667 2.549 2.673 2,733,982 2.5905 3.29%
2012-11-16 0 3.950 3.940 3.950 3.860 4.090 3,813,000 15,046,715 3.9462 2.582 2.575 2.582 2.523 2.673 5,833,616 2.5793 -1.99%
2012-11-15 0 4.030 4.020 4.030 4.010 4.130 2,397,500 9,736,780 4.0612 2.634 2.628 2.634 2.621 2.699 3,668,003 2.6545 -3.12%
2012-11-14 0 4.160 4.150 4.160 4.100 4.190 1,238,000 5,129,150 4.1431 2.719 2.713 2.719 2.680 2.739 1,894,051 2.7080 -0.48%
2012-11-13 0 4.180 4.170 4.190 4.150 4.240 1,724,000 7,228,290 4.1927 2.732 2.726 2.739 2.713 2.771 2,637,596 2.7405 -1.42%
2012-11-12 0 4.240 4.210 4.240 4.190 4.260 1,154,000 4,866,030 4.2167 2.771 2.752 2.771 2.739 2.784 1,765,537 2.7561 1.19%
2012-11-09 0 4.190 4.170 4.190 4.100 4.200 1,498,000 6,206,600 4.1433 2.739 2.726 2.739 2.680 2.745 2,291,832 2.7081 1.45%
2012-11-08 0 4.130 4.130 4.140 4.130 4.260 3,257,000 13,601,790 4.1762 2.699 2.699 2.706 2.699 2.784 4,982,976 2.7297 -3.50%
2012-11-07 0 4.280 4.260 4.280 4.220 4.320 2,441,000 10,403,660 4.2620 2.798 2.784 2.798 2.758 2.824 3,734,555 2.7858 0.71%
2012-11-06 0 4.250 4.250 4.280 4.240 4.400 3,868,000 16,543,818 4.2771 2.778 2.778 2.798 2.771 2.876 5,917,762 2.7956 -2.75%
2012-11-05 0 4.370 4.370 4.380 4.350 4.550 3,144,000 13,816,020 4.3944 2.856 2.856 2.863 2.843 2.974 4,810,094 2.8723 -3.10%
2012-11-02 0 4.510 4.530 4.540 4.320 4.530 6,450,000 28,567,030 4.4290 2.948 2.961 2.967 2.824 2.961 9,868,036 2.8949 4.64%
2012-11-01 0 4.310 4.280 4.310 4.210 4.310 4,475,000 19,027,905 4.2520 2.817 2.798 2.817 2.752 2.817 6,846,428 2.7792 2.13%
2012-10-31 0 4.220 4.220 4.230 4.200 4.260 2,589,000 10,896,560 4.2088 2.758 2.758 2.765 2.745 2.784 3,960,984 2.7510 0.96%
2012-10-30 0 4.180 4.180 4.190 4.170 4.230 1,577,000 6,618,825 4.1971 2.732 2.732 2.739 2.726 2.765 2,412,697 2.7433 -0.71%
2012-10-29 0 4.210 4.200 4.210 4.200 4.290 3,032,000 12,807,385 4.2241 2.752 2.745 2.752 2.745 2.804 4,638,742 2.7610 0.72%
2012-10-26 0 4.180 4.180 4.190 4.170 4.400 4,237,000 17,931,800 4.2322 2.732 2.732 2.739 2.726 2.876 6,482,305 2.7663 -2.79%
2012-10-25 0 4.300 4.280 4.300 4.280 4.450 7,361,000 32,039,770 4.3526 2.811 2.798 2.811 2.798 2.909 11,261,801 2.8450 -0.69%
2012-10-24 0 4.330 4.310 4.330 4.280 4.410 6,185,000 26,885,310 4.3469 2.830 2.817 2.830 2.798 2.882 9,462,605 2.8412 0.00%
2012-10-22 0 4.330 4.330 4.340 4.290 4.370 2,464,000 10,671,770 4.3311 2.830 2.830 2.837 2.804 2.856 3,769,743 2.8309 0.46%
2012-10-19 0 4.310 4.310 4.350 4.290 4.470 6,990,000 30,452,340 4.3566 2.817 2.817 2.843 2.804 2.922 10,694,198 2.8476 -0.69%
2012-10-18 0 4.340 4.330 4.340 4.300 4.390 5,712,000 24,780,900 4.3384 2.837 2.830 2.837 2.811 2.869 8,738,949 2.8357 1.40%
2012-10-17 0 4.280 4.260 4.310 4.250 4.430 5,412,319 23,541,941 4.3497 2.798 2.784 2.817 2.778 2.896 8,280,459 2.8431 -0.47%
2012-10-16 0 4.300 4.280 4.290 4.290 4.400 3,737,000 16,250,430 4.3485 2.811 2.798 2.804 2.804 2.876 5,717,341 2.8423 -0.46%
2012-10-15 0 4.320 4.300 4.320 4.250 4.320 2,708,000 11,579,620 4.2761 2.824 2.811 2.824 2.778 2.824 4,143,045 2.7950 -0.69%
2012-10-12 0 4.350 4.330 4.350 4.320 4.420 2,049,600 8,964,321 4.3737 2.843 2.830 2.843 2.824 2.889 3,135,741 2.8588 0.00%
2012-10-11 0 4.350 4.320 4.370 4.190 4.370 2,898,000 12,428,210 4.2885 2.843 2.824 2.856 2.739 2.856 4,433,732 2.8031 3.08%
2012-10-10 0 4.220 4.210 4.230 4.120 4.250 945,000 3,948,720 4.1785 2.758 2.752 2.765 2.693 2.778 1,445,782 2.7312 1.44%
2012-10-09 0 4.160 4.170 4.190 4.150 4.290 1,133,000 4,779,280 4.2183 2.719 2.726 2.739 2.713 2.804 1,733,409 2.7572 -1.19%
2012-10-08 0 4.210 4.180 4.210 4.180 4.320 1,944,000 8,279,422 4.2590 2.752 2.732 2.752 2.732 2.824 2,974,180 2.7838 -0.94%
2012-10-05 0 4.250 4.240 4.250 4.210 4.280 1,211,000 5,136,990 4.2419 2.778 2.771 2.778 2.752 2.798 1,852,743 2.7726 0.00%
2012-10-04 0 4.250 4.220 4.250 4.230 4.260 1,185,000 5,026,700 4.2419 2.778 2.758 2.778 2.765 2.784 1,812,965 2.7726 0.47%
2012-10-03 0 4.230 4.210 4.230 4.200 4.260 585,600 2,479,086 4.2334 2.765 2.752 2.765 2.745 2.784 895,926 2.7671 -0.47%
2012-09-28 0 4.250 4.230 4.250 4.200 4.280 2,464,000 10,443,605 4.2385 2.778 2.765 2.778 2.745 2.798 3,769,743 2.7704 2.41%
2012-09-27 0 4.150 4.150 4.160 4.080 4.230 1,110,000 4,602,389 4.1463 2.713 2.713 2.719 2.667 2.765 1,698,220 2.7101 -0.24%
2012-09-26 0 4.160 4.170 4.190 4.150 4.360 1,521,000 6,440,958 4.2347 2.719 2.726 2.739 2.713 2.850 2,327,021 2.7679 -4.15%
2012-09-25 0 4.340 4.300 4.340 4.260 4.370 1,471,000 6,348,980 4.3161 2.837 2.811 2.837 2.784 2.856 2,250,524 2.8211 1.17%
2012-09-24 0 4.290 4.280 4.310 4.220 4.360 3,143,420 13,490,153 4.2916 2.804 2.798 2.817 2.758 2.850 4,809,207 2.8051 0.47%
2012-09-21 0 4.270 4.250 4.270 4.180 4.300 2,821,000 11,994,160 4.2517 2.791 2.778 2.791 2.732 2.811 4,315,927 2.7790 1.91%
2012-09-20 0 4.190 4.170 4.190 4.050 4.240 1,575,000 6,590,515 4.1845 2.739 2.726 2.739 2.647 2.771 2,409,637 2.7351 1.70%
2012-09-19 0 4.120 4.110 4.120 4.110 4.280 3,119,000 13,046,510 4.1829 2.693 2.686 2.693 2.686 2.798 4,771,846 2.7341 -3.51%
2012-09-18 0 4.270 4.250 4.270 4.250 4.610 2,359,000 10,283,085 4.3591 2.791 2.778 2.791 2.778 3.013 3,609,100 2.8492 -1.39%
2012-09-17 0 4.330 4.310 4.330 4.260 4.390 1,033,000 4,457,000 4.3146 2.830 2.817 2.830 2.784 2.869 1,580,416 2.8201 -1.37%
2012-09-14 0 4.390 4.330 4.390 4.320 4.510 2,817,000 12,468,270 4.4261 2.869 2.830 2.869 2.824 2.948 4,309,808 2.8930 -0.45%
2012-09-13 0 4.410 4.370 4.410 4.370 4.500 1,930,000 8,554,600 4.4324 2.882 2.856 2.882 2.856 2.941 2,952,761 2.8972 -1.56%
2012-09-12 0 4.480 4.450 4.480 4.440 4.550 2,261,000 10,162,795 4.4948 2.928 2.909 2.928 2.902 2.974 3,459,167 2.9379 -0.22%
2012-09-11 0 4.490 4.480 4.500 4.340 4.500 1,650,000 7,282,235 4.4135 2.935 2.928 2.941 2.837 2.941 2,524,381 2.8848 2.05%
2012-09-10 0 4.400 4.370 4.400 4.360 4.480 3,545,000 15,666,690 4.4194 2.876 2.856 2.876 2.850 2.928 5,423,595 2.8886 0.92%
2012-09-07 0 4.360 4.360 4.390 4.250 4.390 3,086,000 13,243,587 4.2915 2.850 2.850 2.869 2.778 2.869 4,721,358 2.8050 3.07%
2012-09-06 0 4.230 4.200 4.230 4.110 4.250 1,573,000 6,607,540 4.2006 2.765 2.745 2.765 2.686 2.778 2,406,577 2.7456 1.93%
2012-09-05 0 4.150 4.140 4.160 4.100 4.250 1,899,000 7,932,417 4.1772 2.713 2.706 2.719 2.680 2.778 2,905,334 2.7303 0.24%
2012-09-04 0 4.140 4.120 4.190 4.120 4.280 2,344,000 9,842,925 4.1992 2.706 2.693 2.739 2.693 2.798 3,586,152 2.7447 -1.19%
2012-09-03 0 4.190 4.180 4.190 3.910 4.210 2,785,000 11,428,980 4.1038 2.739 2.732 2.739 2.556 2.752 4,260,850 2.6823 3.20%
2012-08-31 0 4.060 4.010 4.060 4.000 4.330 6,011,000 24,706,224 4.1102 2.654 2.621 2.654 2.615 2.830 9,196,398 2.6865 -4.25%
2012-08-30 0 4.240 4.270 4.280 4.160 4.580 4,801,000 20,973,895 4.3687 2.771 2.791 2.798 2.719 2.994 7,345,185 2.8555 -5.78%
2012-08-29 0 4.500 4.480 4.500 4.290 4.500 2,731,000 12,109,760 4.4342 2.941 2.928 2.941 2.804 2.941 4,178,234 2.8983 4.90%
2012-08-28 0 4.290 4.210 4.290 4.200 4.590 3,377,000 14,837,840 4.3938 2.804 2.752 2.804 2.745 3.000 5,166,567 2.8719 -5.71%
2012-08-27 0 4.550 4.520 4.550 4.480 4.600 678,000 3,071,313 4.5300 2.974 2.954 2.974 2.928 3.007 1,037,291 2.9609 -0.44%
2012-08-24 0 4.570 4.520 4.570 4.500 4.630 1,018,000 4,660,425 4.5780 2.987 2.954 2.987 2.941 3.026 1,557,467 2.9923 1.56%
2012-08-23 0 4.500 4.490 4.540 4.480 4.750 4,212,000 19,287,658 4.5792 2.941 2.935 2.967 2.928 3.105 6,444,057 2.9931 -4.26%
2012-08-22 0 4.700 4.650 4.700 4.650 4.750 1,009,000 4,747,540 4.7052 3.072 3.039 3.072 3.039 3.105 1,543,697 3.0754 1.08%
2012-08-21 0 4.650 4.650 4.670 4.600 4.680 709,000 3,291,230 4.6421 3.039 3.039 3.052 3.007 3.059 1,084,719 3.0342 1.09%
2012-08-20 0 4.600 4.570 4.600 4.500 4.650 1,400,600 6,389,732 4.5621 3.007 2.987 3.007 2.941 3.039 2,142,817 2.9819 1.77%
2012-08-17 0 4.520 4.480 4.520 4.500 4.650 1,051,000 4,771,800 4.5402 2.954 2.928 2.954 2.941 3.039 1,607,954 2.9676 -1.74%
2012-08-16 0 4.600 4.580 4.600 4.520 4.600 1,033,000 4,718,580 4.5678 3.007 2.994 3.007 2.954 3.007 1,580,416 2.9857 1.77%
2012-08-15 0 4.520 4.490 4.520 4.450 4.570 417,000 1,885,100 4.5206 2.954 2.935 2.954 2.909 2.987 637,980 2.9548 -0.66%
2012-08-14 0 4.550 4.520 4.550 4.450 4.650 1,200,000 5,430,930 4.5258 2.974 2.954 2.974 2.909 3.039 1,835,914 2.9582 -1.09%
2012-08-13 0 4.600 4.530 4.600 4.520 4.690 2,067,000 9,530,170 4.6106 3.007 2.961 3.007 2.954 3.066 3,162,361 3.0136 1.55%
2012-08-10 0 4.530 4.530 4.540 4.420 4.600 983,000 4,424,565 4.5011 2.961 2.961 2.967 2.889 3.007 1,503,919 2.9420 -0.22%
2012-08-09 0 4.540 4.470 4.540 4.460 4.580 1,142,000 5,155,480 4.5144 2.967 2.922 2.967 2.915 2.994 1,747,178 2.9507 2.25%
2012-08-08 0 4.440 4.380 4.440 4.390 4.530 997,000 4,440,100 4.4535 2.902 2.863 2.902 2.869 2.961 1,525,338 2.9109 0.00%
2012-08-07 0 4.440 4.410 4.440 4.400 4.500 1,128,000 5,019,410 4.4498 2.902 2.882 2.902 2.876 2.941 1,725,759 2.9085 0.00%
2012-08-06 0 4.440 4.420 4.450 4.360 4.450 771,000 3,391,030 4.3982 2.902 2.889 2.909 2.850 2.909 1,179,575 2.8748 1.83%
2012-08-03 0 4.360 4.300 4.380 4.300 4.430 934,000 4,051,810 4.3381 2.850 2.811 2.863 2.811 2.896 1,428,953 2.8355 -0.46%
2012-08-02 0 4.380 4.340 4.380 4.310 4.430 518,000 2,251,840 4.3472 2.863 2.837 2.863 2.817 2.896 792,503 2.8414 -0.90%
2012-08-01 0 4.420 4.390 4.420 4.380 4.500 1,774,000 7,827,910 4.4126 2.889 2.869 2.889 2.863 2.941 2,714,092 2.8842 -2.86%
2012-07-31 0 4.550 4.460 4.500 4.380 4.590 1,661,000 7,388,115 4.4480 2.974 2.915 2.941 2.863 3.000 2,541,211 2.9073 3.41%
2012-07-30 0 4.400 4.350 4.400 4.350 4.450 875,000 3,848,010 4.3977 2.876 2.843 2.876 2.843 2.909 1,338,687 2.8745 1.38%
2012-07-27 0 4.340 4.300 4.340 4.220 4.340 1,814,000 7,729,460 4.2610 2.837 2.811 2.837 2.758 2.837 2,775,290 2.7851 3.33%
2012-07-26 0 4.200 4.170 4.230 4.160 4.370 1,095,000 4,630,180 4.2285 2.745 2.726 2.765 2.719 2.856 1,675,271 2.7638 -3.23%
2012-07-25 0 4.340 4.280 4.340 4.290 4.410 1,068,000 4,616,740 4.3228 2.837 2.798 2.837 2.804 2.882 1,633,963 2.8255 -0.46%
2012-07-24 0 4.360 4.330 4.350 4.220 4.370 895,000 3,875,350 4.3300 2.850 2.830 2.843 2.758 2.856 1,369,286 2.8302 1.40%
2012-07-23 0 4.300 4.300 4.350 4.200 4.390 1,081,000 4,666,620 4.3169 2.811 2.811 2.843 2.745 2.869 1,653,852 2.8217 -0.46%
2012-07-20 0 4.320 4.310 4.320 4.310 4.380 1,230,000 5,337,550 4.3395 2.824 2.817 2.824 2.817 2.863 1,881,812 2.8364 0.23%
2012-07-19 0 4.310 4.280 4.310 4.240 4.320 821,000 3,516,682 4.2834 2.817 2.798 2.817 2.771 2.824 1,256,071 2.7997 3.11%
2012-07-18 0 4.180 4.130 4.180 4.120 4.230 1,361,000 5,650,520 4.1517 2.732 2.699 2.732 2.693 2.765 2,082,232 2.7137 -1.18%
2012-07-17 0 4.230 4.220 4.230 4.150 4.330 3,506,000 14,774,280 4.2140 2.765 2.758 2.765 2.713 2.830 5,363,928 2.7544 -1.86%
2012-07-16 0 4.310 4.310 4.320 4.260 4.500 1,436,000 6,276,120 4.3706 2.817 2.817 2.824 2.784 2.941 2,196,977 2.8567 -2.71%
2012-07-13 0 4.430 4.420 4.430 4.390 4.490 1,344,000 5,959,050 4.4338 2.896 2.889 2.896 2.869 2.935 2,056,223 2.8981 0.91%
2012-07-12 0 4.390 4.380 4.390 4.260 4.450 1,972,000 8,600,270 4.3612 2.869 2.863 2.869 2.784 2.909 3,017,018 2.8506 1.39%
2012-07-11 0 4.330 4.330 4.340 4.250 4.390 1,466,000 6,355,080 4.3350 2.830 2.830 2.837 2.778 2.869 2,242,875 2.8335 0.46%
2012-07-10 0 4.310 4.300 4.320 4.230 4.430 5,181,000 22,314,480 4.3070 2.817 2.811 2.824 2.765 2.896 7,926,558 2.8152 8.29%
2012-07-09 0 3.980 3.950 3.980 3.870 4.100 1,602,000 6,447,160 4.0244 2.601 2.582 2.601 2.530 2.680 2,450,945 2.6305 -1.00%
2012-07-06 0 4.020 4.010 4.030 3.720 4.040 2,867,000 11,341,050 3.9557 2.628 2.621 2.634 2.431 2.641 4,386,304 2.5856 3.88%
2012-07-05 0 3.870 3.850 3.870 3.760 3.880 476,000 1,829,560 3.8436 2.530 2.516 2.530 2.458 2.536 728,246 2.5123 1.04%
2012-07-04 0 3.830 3.800 3.830 3.780 3.850 344,000 1,310,990 3.8110 2.503 2.484 2.503 2.471 2.516 526,295 2.4910 0.26%
2012-07-03 0 3.820 3.750 3.820 3.710 3.900 968,000 3,685,480 3.8073 2.497 2.451 2.497 2.425 2.549 1,480,970 2.4886 -1.80%
2012-06-29 0 3.890 3.870 3.890 3.700 3.900 2,145,535 8,172,160 3.8089 2.543 2.530 2.543 2.418 2.549 3,282,514 2.4896 6.87%
2012-06-28 0 3.640 3.640 3.680 3.600 3.790 383,000 1,406,300 3.6718 2.379 2.379 2.405 2.353 2.477 585,962 2.4000 -2.67%
2012-06-27 0 3.740 3.740 3.780 3.680 3.790 39,000 145,600 3.7333 2.445 2.445 2.471 2.405 2.477 59,667 2.4402 -1.58%
2012-06-26 0 3.800 3.690 3.780 3.710 3.800 79,000 298,300 3.7759 2.484 2.412 2.471 2.425 2.484 120,864 2.4681 -0.26%
2012-06-25 0 3.810 3.700 3.820 3.650 3.870 950,000 3,563,910 3.7515 2.490 2.418 2.497 2.386 2.530 1,453,432 2.4521 1.60%
2012-06-22 0 3.750 3.720 3.750 3.700 3.820 227,000 853,550 3.7601 2.451 2.431 2.451 2.418 2.497 347,294 2.4577 3.31%
2012-06-21 0 3.630 3.620 3.670 3.600 3.730 838,000 3,050,410 3.6401 2.373 2.366 2.399 2.353 2.438 1,282,080 2.3793 -2.68%
2012-06-20 0 3.730 3.720 3.730 3.720 3.830 953,000 3,590,990 3.7681 2.438 2.431 2.438 2.431 2.503 1,458,022 2.4629 -1.32%
2012-06-19 0 3.780 3.780 3.800 3.770 3.900 1,174,000 4,480,130 3.8161 2.471 2.471 2.484 2.464 2.549 1,796,136 2.4943 -2.58%
2012-06-18 0 3.880 3.820 3.880 3.850 3.950 406,000 1,580,960 3.8940 2.536 2.497 2.536 2.516 2.582 621,151 2.5452 0.00%
2012-06-15 0 3.880 3.870 3.880 3.850 3.990 1,104,000 4,331,175 3.9232 2.536 2.530 2.536 2.516 2.608 1,689,041 2.5643 0.00%
2012-06-14 0 3.880 3.810 3.880 3.720 3.880 1,676,000 6,390,370 3.8129 2.536 2.490 2.536 2.431 2.536 2,564,160 2.4922 0.00%
2012-06-13 0 3.880 3.880 3.890 3.800 3.900 502,000 1,930,450 3.8455 2.536 2.536 2.543 2.484 2.549 768,024 2.5135 0.52%
2012-06-12 0 3.860 3.830 3.860 3.790 3.880 796,000 3,069,280 3.8559 2.523 2.503 2.523 2.477 2.536 1,217,823 2.5203 1.58%
2012-06-11 0 3.800 3.760 3.800 3.760 3.840 275,000 1,045,920 3.8033 2.484 2.458 2.484 2.458 2.510 420,730 2.4860 1.06%
2012-06-08 0 3.760 3.760 3.830 3.650 3.900 2,179,000 8,283,195 3.8014 2.458 2.458 2.503 2.386 2.549 3,333,713 2.4847 -2.59%
2012-06-07 0 3.860 3.770 3.860 3.730 3.950 1,647,000 6,355,360 3.8587 2.523 2.464 2.523 2.438 2.582 2,519,792 2.5222 0.78%
2012-06-06 0 3.830 3.800 3.830 3.760 3.850 189,000 716,595 3.7915 2.503 2.484 2.503 2.458 2.516 289,156 2.4782 2.68%
2012-06-05 0 3.730 3.730 3.780 3.680 3.900 635,000 2,421,330 3.8131 2.438 2.438 2.471 2.405 2.549 971,504 2.4924 0.54%
2012-06-04 0 3.710 3.690 3.710 3.620 3.750 916,000 3,362,520 3.6709 2.425 2.412 2.425 2.366 2.451 1,401,414 2.3994 -1.85%
2012-06-01 0 3.780 3.760 3.780 3.710 3.890 1,054,000 4,011,250 3.8057 2.471 2.458 2.471 2.425 2.543 1,612,544 2.4875 -0.53%
2012-05-31 0 3.800 3.730 3.800 3.620 3.800 4,640,000 17,360,510 3.7415 2.484 2.438 2.484 2.366 2.484 7,098,866 2.4455 3.83%
2012-05-30 0 3.660 3.650 3.660 3.600 3.800 1,466,000 5,436,630 3.7085 2.392 2.386 2.392 2.353 2.484 2,242,875 2.4240 -1.08%
2012-05-29 0 3.700 3.640 3.700 3.500 3.780 1,419,750 5,262,857 3.7069 2.418 2.379 2.418 2.288 2.471 2,172,115 2.4229 1.93%
2012-05-28 0 3.630 3.610 3.640 3.550 3.710 1,896,000 6,858,506 3.6174 2.373 2.360 2.379 2.320 2.425 2,900,744 2.3644 1.91%
2012-05-25 0 3.730 3.670 3.740 3.600 3.750 1,692,000 6,183,435 3.6545 2.328 2.291 2.334 2.247 2.341 2,710,730 2.2811 2.75%
2012-05-24 0 3.630 3.620 3.650 3.620 3.800 1,504,311 5,558,122 3.6948 2.266 2.260 2.278 2.260 2.372 2,410,036 2.3062 -3.20%
2012-05-23 0 3.750 3.730 3.750 3.500 3.760 2,470,000 9,077,535 3.6751 2.341 2.328 2.341 2.185 2.347 3,957,154 2.2940 4.75%
2012-05-22 0 3.580 3.580 3.600 3.530 3.660 1,578,000 5,682,000 3.6008 2.235 2.235 2.247 2.203 2.285 2,528,092 2.2475 1.42%
2012-05-21 0 3.530 3.520 3.530 3.320 3.560 2,811,000 9,718,030 3.4571 2.203 2.197 2.203 2.072 2.222 4,503,465 2.1579 5.69%
2012-05-18 0 3.340 3.350 3.380 3.310 3.390 987,000 3,305,560 3.3491 2.085 2.091 2.110 2.066 2.116 1,581,259 2.0905 -1.47%
2012-05-17 0 3.390 3.390 3.400 3.280 3.460 1,640,000 5,586,930 3.4067 2.116 2.116 2.122 2.047 2.160 2,627,422 2.1264 2.73%
2012-05-16 0 3.300 3.300 3.310 3.290 3.340 2,012,000 6,658,100 3.3092 2.060 2.060 2.066 2.054 2.085 3,223,398 2.0656 -2.08%
2012-05-15 0 3.370 3.350 3.370 3.290 3.370 762,000 2,540,860 3.3345 2.104 2.091 2.104 2.054 2.104 1,220,790 2.0813 2.43%
2012-05-14 0 3.290 3.290 3.300 3.220 3.360 1,036,000 3,418,840 3.3000 2.054 2.054 2.060 2.010 2.097 1,659,762 2.0598 -0.30%
2012-05-11 0 3.300 3.300 3.310 3.300 3.380 436,000 1,458,630 3.3455 2.060 2.060 2.066 2.060 2.110 698,510 2.0882 -0.60%
2012-05-10 0 3.320 3.320 3.330 3.280 3.400 1,197,250 3,991,535 3.3339 2.072 2.072 2.079 2.047 2.122 1,918,098 2.0810 1.22%
2012-05-09 0 3.280 3.250 3.280 3.160 3.450 2,153,000 7,033,860 3.2670 2.047 2.029 2.047 1.972 2.153 3,449,292 2.0392 0.00%
2012-05-08 0 3.280 3.250 3.280 3.230 3.430 4,220,000 13,925,955 3.3000 2.047 2.029 2.047 2.016 2.141 6,760,805 2.0598 -2.67%
2012-05-07 0 3.370 3.370 3.390 3.300 3.410 549,000 1,840,190 3.3519 2.104 2.104 2.116 2.060 2.128 879,545 2.0922 -2.32%
2012-05-04 0 3.450 3.450 3.460 3.440 3.470 527,000 1,817,250 3.4483 2.153 2.153 2.160 2.147 2.166 844,300 2.1524 -0.58%
2012-05-03 0 3.470 3.470 3.480 3.450 3.520 1,015,000 3,530,431 3.4783 2.166 2.166 2.172 2.153 2.197 1,626,118 2.1711 -1.98%
2012-05-02 0 3.540 3.540 3.550 3.450 3.560 1,366,000 4,805,760 3.5181 2.210 2.210 2.216 2.153 2.222 2,188,450 2.1960 2.61%
2012-04-30 0 3.450 3.450 3.470 3.390 3.500 376,000 1,294,220 3.4421 2.153 2.153 2.166 2.116 2.185 602,385 2.1485 1.47%
2012-04-27 0 3.400 3.380 3.390 3.370 3.510 817,000 2,791,560 3.4168 2.122 2.110 2.116 2.104 2.191 1,308,905 2.1327 -0.58%
2012-04-26 0 3.420 3.420 3.430 3.360 3.490 1,688,000 5,782,030 3.4254 2.135 2.135 2.141 2.097 2.178 2,704,322 2.1381 1.48%
2012-04-25 0 3.370 3.360 3.370 3.320 3.420 598,000 2,005,340 3.3534 2.104 2.097 2.104 2.072 2.135 958,048 2.0932 -1.17%
2012-04-24 0 3.410 3.400 3.410 3.340 3.420 1,091,000 3,688,220 3.3806 2.128 2.122 2.128 2.085 2.135 1,747,876 2.1101 -0.87%
2012-04-23 0 3.440 3.430 3.440 3.430 3.550 1,441,000 5,020,930 3.4843 2.147 2.141 2.147 2.141 2.216 2,308,607 2.1749 -1.99%
2012-04-20 0 3.510 3.500 3.510 3.400 3.650 6,098,000 21,251,954 3.4851 2.191 2.185 2.191 2.122 2.278 9,769,523 2.1753 -4.62%
2012-04-19 0 3.680 3.680 3.690 3.560 3.930 5,433,000 19,839,070 3.6516 2.297 2.297 2.303 2.222 2.453 8,704,136 2.2793 -5.15%
2012-04-18 0 3.880 3.850 3.880 3.850 3.950 1,155,000 4,471,640 3.8715 2.422 2.403 2.422 2.403 2.466 1,850,410 2.4166 1.04%
2012-04-17 0 3.840 3.840 3.850 3.810 3.890 422,000 1,621,510 3.8424 2.397 2.397 2.403 2.378 2.428 676,080 2.3984 0.00%
2012-04-16 0 3.840 3.840 3.850 3.820 4.060 2,589,000 10,138,625 3.9160 2.397 2.397 2.403 2.384 2.534 4,147,802 2.4443 -1.29%
2012-04-13 0 3.890 3.880 3.890 3.850 3.960 324,000 1,260,080 3.8891 2.428 2.422 2.428 2.403 2.472 519,076 2.4275 -0.51%
2012-04-12 0 3.910 3.880 3.910 3.780 3.960 1,238,000 4,796,175 3.8741 2.441 2.422 2.441 2.359 2.472 1,983,383 2.4182 3.44%
2012-04-11 0 3.780 3.760 3.770 3.750 3.810 1,392,000 5,246,294 3.7689 2.359 2.347 2.353 2.341 2.378 2,230,104 2.3525 -2.07%
2012-04-10 0 3.860 3.850 3.870 3.780 3.880 735,000 2,813,470 3.8279 2.409 2.403 2.416 2.359 2.422 1,177,534 2.3893 -0.77%
2012-04-05 0 3.890 3.870 3.890 3.820 3.920 763,000 2,961,810 3.8818 2.428 2.416 2.428 2.384 2.447 1,222,392 2.4230 -2.02%
2012-04-03 0 3.970 3.940 3.980 3.760 4.000 1,291,000 5,078,680 3.9339 2.478 2.459 2.484 2.347 2.497 2,068,294 2.4555 5.03%
2012-04-02 0 3.780 3.780 3.790 3.740 3.930 1,234,000 4,686,080 3.7975 2.359 2.359 2.366 2.334 2.453 1,976,975 2.3703 -4.30%
2012-03-30 0 3.950 3.930 3.950 3.820 3.950 1,192,000 4,621,220 3.8769 2.466 2.453 2.466 2.384 2.466 1,909,687 2.4199 2.60%
2012-03-29 0 3.850 3.850 3.890 3.700 3.930 4,157,800 15,741,308 3.7860 2.403 2.403 2.428 2.309 2.453 6,661,155 2.3631 -1.79%
2012-03-28 0 3.920 3.920 3.930 3.890 4.070 2,213,000 8,747,410 3.9527 2.447 2.447 2.453 2.428 2.540 3,545,417 2.4672 -5.54%
2012-03-27 0 4.150 4.120 4.150 4.050 4.180 2,033,000 8,328,710 4.0968 2.590 2.572 2.590 2.528 2.609 3,257,042 2.5571 0.97%
2012-03-26 0 4.110 4.120 4.140 4.070 4.250 2,115,000 8,780,425 4.1515 2.565 2.572 2.584 2.540 2.653 3,388,413 2.5913 -0.48%
2012-03-23 0 4.130 4.120 4.150 4.010 4.160 831,000 3,402,890 4.0949 2.578 2.572 2.590 2.503 2.597 1,331,334 2.5560 0.98%
2012-03-22 0 4.090 4.090 4.100 4.070 4.200 707,200 2,902,052 4.1036 2.553 2.553 2.559 2.540 2.622 1,132,996 2.5614 -1.68%
2012-03-21 0 4.160 4.130 4.160 3.920 4.250 3,954,000 16,182,315 4.0926 2.597 2.578 2.597 2.447 2.653 6,334,650 2.5546 1.46%
2012-03-20 0 4.100 4.090 4.100 4.050 4.260 4,416,000 18,332,245 4.1513 2.559 2.553 2.559 2.528 2.659 7,074,814 2.5912 -2.61%
2012-03-19 0 4.210 4.210 4.230 4.120 4.270 2,921,000 12,332,750 4.2221 2.628 2.628 2.640 2.572 2.665 4,679,694 2.6354 0.96%
2012-03-16 0 4.170 4.160 4.170 4.030 4.250 3,448,000 14,266,670 4.1377 2.603 2.597 2.603 2.515 2.653 5,523,994 2.5827 0.00%
2012-03-15 0 4.170 4.170 4.180 4.090 4.350 6,055,448 25,370,026 4.1896 2.603 2.603 2.609 2.553 2.715 9,701,351 2.6151 -4.79%
2012-03-14 0 4.380 4.360 4.400 4.310 4.580 2,816,000 12,595,370 4.4728 2.734 2.721 2.746 2.690 2.859 4,511,475 2.7919 -2.01%
2012-03-13 0 4.470 4.470 4.480 4.460 4.560 1,513,000 6,800,335 4.4946 2.790 2.790 2.796 2.784 2.846 2,423,957 2.8055 -0.67%
2012-03-12 0 4.500 4.470 4.490 4.370 4.550 1,527,000 6,823,940 4.4689 2.809 2.790 2.803 2.728 2.840 2,446,386 2.7894 2.27%
2012-03-09 0 4.400 4.390 4.400 4.350 4.480 3,569,000 15,673,330 4.3915 2.746 2.740 2.746 2.715 2.796 5,717,847 2.7411 -1.35%
2012-03-08 0 4.460 4.470 4.490 4.430 4.630 6,870,000 30,984,091 4.5101 2.784 2.790 2.803 2.765 2.890 11,006,334 2.8151 0.68%
2012-03-07 0 4.430 4.420 4.430 4.280 4.490 6,329,000 27,903,030 4.4088 2.765 2.759 2.765 2.672 2.803 10,139,605 2.7519 0.91%
2012-03-06 0 4.390 4.370 4.390 4.240 4.500 9,289,000 40,602,500 4.3710 2.740 2.728 2.740 2.647 2.809 14,881,781 2.7283 -0.45%
2012-03-05 0 4.410 4.390 4.410 4.070 4.450 15,413,000 66,136,490 4.2910 2.753 2.740 2.753 2.540 2.778 24,692,958 2.6784 8.89%
2012-03-02 0 4.050 4.040 4.050 3.980 4.100 6,328,000 25,611,200 4.0473 2.528 2.522 2.528 2.484 2.559 10,138,003 2.5263 2.53%
2012-03-01 0 3.950 3.940 3.950 3.880 4.120 9,606,000 38,340,540 3.9913 2.466 2.459 2.466 2.422 2.572 15,389,642 2.4913 2.86%
2012-02-29 0 3.840 3.810 3.840 3.780 3.990 4,530,000 17,619,410 3.8895 2.397 2.378 2.397 2.359 2.491 7,257,452 2.4278 -1.79%
2012-02-28 0 3.910 3.910 3.930 3.720 3.940 3,167,000 12,094,940 3.8191 2.441 2.441 2.453 2.322 2.459 5,073,808 2.3838 4.27%
2012-02-27 0 3.750 3.750 3.760 3.620 3.820 7,052,000 26,332,660 3.7341 2.341 2.341 2.347 2.260 2.384 11,297,914 2.3308 2.74%
2012-02-24 0 3.650 3.630 3.650 3.560 3.660 765,000 2,778,700 3.6323 2.278 2.266 2.278 2.222 2.285 1,225,596 2.2672 1.11%
2012-02-23 0 3.610 3.600 3.610 3.550 3.610 1,130,000 4,054,125 3.5877 2.253 2.247 2.253 2.216 2.253 1,810,358 2.2394 -0.55%
2012-02-22 0 3.630 3.610 3.640 3.550 3.660 1,767,400 6,365,434 3.6016 2.266 2.253 2.272 2.216 2.285 2,831,528 2.2481 1.40%
2012-02-21 0 3.580 3.570 3.580 3.530 3.650 1,105,000 3,983,610 3.6051 2.235 2.228 2.235 2.203 2.278 1,770,306 2.2502 -2.45%
2012-02-20 0 3.670 3.660 3.670 3.650 3.760 3,520,000 13,001,650 3.6937 2.291 2.285 2.291 2.278 2.347 5,639,344 2.3055 0.27%
2012-02-17 0 3.660 3.650 3.670 3.640 3.800 4,241,000 15,727,990 3.7086 2.285 2.278 2.291 2.272 2.372 6,794,449 2.3148 0.55%
2012-02-16 0 3.640 3.610 3.640 3.600 3.690 1,203,000 4,354,180 3.6194 2.272 2.253 2.272 2.247 2.303 1,927,310 2.2592 -0.27%
2012-02-15 0 3.650 3.640 3.650 3.580 3.680 1,740,638 6,354,297 3.6506 2.278 2.272 2.278 2.235 2.297 2,788,653 2.2786 0.83%
2012-02-14 0 3.620 3.620 3.630 3.500 3.680 3,214,000 11,537,340 3.5897 2.260 2.260 2.266 2.185 2.297 5,149,106 2.2406 1.69%
2012-02-13 0 3.560 3.530 3.560 3.410 3.620 2,743,000 9,611,843 3.5041 2.222 2.203 2.222 2.128 2.260 4,394,523 2.1872 1.71%
2012-02-10 0 3.500 3.510 3.520 3.490 3.740 6,456,448 23,110,631 3.5795 2.185 2.191 2.197 2.178 2.334 10,343,788 2.2343 -3.58%
2012-02-09 0 3.630 3.630 3.650 3.440 3.670 4,618,000 16,619,580 3.5989 2.266 2.266 2.278 2.147 2.291 7,398,435 2.2464 4.01%
2012-02-08 0 3.490 3.480 3.490 3.380 3.500 3,191,000 11,031,700 3.4571 2.178 2.172 2.178 2.110 2.185 5,112,258 2.1579 2.65%
2012-02-07 0 3.400 3.380 3.400 3.250 3.430 4,226,000 14,069,480 3.3293 2.122 2.110 2.122 2.029 2.141 6,770,417 2.0781 0.29%
2012-02-06 0 3.390 3.380 3.390 3.230 3.400 6,078,000 20,242,760 3.3305 2.116 2.110 2.116 2.016 2.122 9,737,481 2.0788 5.61%
2012-02-03 0 3.210 3.200 3.220 3.090 3.220 1,629,000 5,153,540 3.1636 2.004 1.997 2.010 1.929 2.010 2,609,799 1.9747 1.58%
2012-02-02 0 3.160 3.150 3.160 2.980 3.170 2,113,000 6,484,040 3.0686 1.972 1.966 1.972 1.860 1.979 3,385,209 1.9154 5.33%
2012-02-01 0 3.000 3.000 3.010 2.950 3.020 1,851,000 5,520,770 2.9826 1.873 1.873 1.879 1.841 1.885 2,965,462 1.8617 2.74%
2012-01-31 0 2.920 2.920 2.940 2.890 3.090 5,406,000 15,858,840 2.9336 1.823 1.823 1.835 1.804 1.929 8,660,879 1.8311 -4.58%
2012-01-30 0 3.060 3.050 3.070 3.040 3.190 1,455,000 4,497,870 3.0913 1.910 1.904 1.916 1.898 1.991 2,331,036 1.9296 -3.47%
2012-01-27 0 3.170 3.170 3.180 3.140 3.250 599,000 1,918,970 3.2036 1.979 1.979 1.985 1.960 2.029 959,650 1.9997 0.00%
2012-01-26 0 3.170 3.160 3.170 3.090 3.180 1,199,000 3,784,220 3.1561 1.979 1.972 1.979 1.929 1.985 1,920,902 1.9700 3.59%
2012-01-20 0 3.060 3.060 3.070 3.050 3.110 1,471,000 4,526,390 3.0771 1.910 1.910 1.916 1.904 1.941 2,356,669 1.9207 -0.33%
2012-01-19 0 3.070 3.070 3.080 2.990 3.080 1,475,000 4,458,930 3.0230 1.916 1.916 1.922 1.866 1.922 2,363,078 1.8869 3.37%
2012-01-18 0 2.970 2.960 2.980 2.960 3.020 298,000 886,260 2.9740 1.854 1.848 1.860 1.848 1.885 477,422 1.8563 -1.98%
2012-01-17 0 3.030 3.020 3.040 2.950 3.080 1,892,000 5,715,310 3.0208 1.891 1.885 1.898 1.841 1.922 3,031,148 1.8855 3.77%
2012-01-16 0 2.920 2.920 2.930 2.900 2.970 1,352,000 3,959,630 2.9287 1.823 1.823 1.829 1.810 1.854 2,166,021 1.8281 -1.68%
2012-01-13 0 2.970 2.950 2.980 2.950 3.000 3,029,000 8,964,160 2.9594 1.854 1.841 1.860 1.841 1.873 4,852,720 1.8472 -0.34%
2012-01-12 0 2.980 2.970 2.980 2.950 3.050 2,390,000 7,121,710 2.9798 1.860 1.854 1.860 1.841 1.904 3,828,987 1.8599 -1.00%
2012-01-11 0 3.010 3.010 3.030 2.940 3.100 3,423,000 10,288,850 3.0058 1.879 1.879 1.891 1.835 1.935 5,483,942 1.8762 2.73%
2012-01-10 0 2.930 2.920 2.940 2.880 2.980 3,679,000 10,790,360 2.9330 1.829 1.823 1.835 1.798 1.860 5,894,076 1.8307 2.81%
2012-01-09 0 2.850 2.850 2.880 2.810 2.880 2,418,000 6,864,660 2.8390 1.779 1.779 1.798 1.754 1.798 3,873,845 1.7721 -0.70%
2012-01-06 0 2.870 2.860 2.880 2.800 2.970 8,921,000 25,521,490 2.8608 1.791 1.785 1.798 1.748 1.854 14,292,213 1.7857 -4.33%
2012-01-05 0 3.000 3.000 3.020 2.990 3.070 2,875,000 8,668,690 3.0152 1.873 1.873 1.885 1.866 1.916 4,605,999 1.8820 -1.96%
2012-01-04 0 3.060 3.060 3.070 3.050 3.110 5,208,800 15,962,548 3.0645 1.910 1.910 1.916 1.904 1.941 8,344,948 1.9128 -0.65%
2012-01-03 0 3.080 3.080 3.100 3.020 3.300 3,814,000 12,072,400 3.1653 1.922 1.922 1.935 1.885 2.060 6,110,358 1.9757 -4.05%
2011-12-30 0 3.210 3.210 3.230 3.170 3.420 3,892,000 12,663,730 3.2538 2.004 2.004 2.016 1.979 2.135 6,235,320 2.0310 -5.59%
2011-12-29 0 3.400 3.380 3.400 3.370 3.530 730,000 2,487,520 3.4076 2.122 2.110 2.122 2.104 2.203 1,169,523 2.1270 -3.68%
2011-12-28 0 3.530 3.530 3.550 3.480 3.550 716,000 2,529,780 3.5332 2.203 2.203 2.216 2.172 2.216 1,147,094 2.2054 -0.56%
2011-12-23 0 3.550 3.540 3.550 3.500 3.550 926,000 3,264,300 3.5252 2.216 2.210 2.216 2.185 2.216 1,483,532 2.2004 1.14%
2011-12-22 0 3.510 3.500 3.510 3.470 3.520 251,000 879,320 3.5033 2.191 2.185 2.191 2.166 2.197 402,124 2.1867 0.00%
2011-12-21 0 3.510 3.510 3.520 3.500 3.520 1,283,000 4,498,390 3.5061 2.191 2.191 2.197 2.185 2.197 2,055,477 2.1885 1.15%
2011-12-20 0 3.470 3.470 3.510 3.400 3.510 1,836,000 6,404,910 3.4885 2.166 2.166 2.191 2.122 2.191 2,941,431 2.1775 0.58%
2011-12-19 0 3.450 3.430 3.450 3.370 3.450 714,000 2,435,070 3.4105 2.153 2.141 2.153 2.104 2.153 1,143,890 2.1288 0.58%
2011-12-16 0 3.430 3.410 3.430 3.350 3.430 1,606,000 5,473,030 3.4079 2.141 2.128 2.141 2.091 2.141 2,572,951 2.1271 1.48%
2011-12-15 0 3.380 3.360 3.380 3.310 3.380 1,907,000 6,379,660 3.3454 2.110 2.097 2.110 2.066 2.110 3,055,179 2.0881 -0.59%
2011-12-14 0 3.400 3.390 3.410 3.360 3.460 1,176,000 4,004,390 3.4051 2.122 2.116 2.128 2.097 2.160 1,884,054 2.1254 -0.29%
2011-12-13 0 3.410 3.410 3.460 3.400 3.440 1,614,000 5,509,790 3.4137 2.128 2.128 2.160 2.122 2.147 2,585,768 2.1308 0.00%
2011-12-12 0 3.410 3.400 3.430 3.400 3.550 2,585,000 9,024,730 3.4912 2.128 2.122 2.141 2.122 2.216 4,141,393 2.1792 0.29%
2011-12-09 0 3.400 3.380 3.440 3.280 3.420 1,080,000 3,627,240 3.3586 2.122 2.110 2.147 2.047 2.135 1,730,253 2.0964 0.00%
2011-12-08 0 3.400 3.400 3.450 3.370 3.440 644,000 2,192,170 3.4040 2.122 2.122 2.153 2.104 2.147 1,031,744 2.1247 -1.73%
2011-12-07 0 3.460 3.460 3.480 3.350 3.470 1,177,000 4,029,480 3.4235 2.160 2.160 2.172 2.091 2.166 1,885,656 2.1369 2.67%
2011-12-06 0 3.370 3.340 3.370 3.310 3.380 1,755,000 5,876,000 3.3481 2.104 2.085 2.104 2.066 2.110 2,811,662 2.0899 0.60%
2011-12-05 0 3.350 3.350 3.360 3.310 3.480 1,797,000 6,098,870 3.3939 2.091 2.091 2.097 2.066 2.172 2,878,949 2.1184 -3.74%
2011-12-02 0 3.480 3.470 3.500 3.440 3.530 1,941,000 6,720,480 3.4624 2.172 2.166 2.185 2.147 2.203 3,109,650 2.1612 -1.42%
2011-12-01 0 3.530 3.520 3.560 3.450 3.580 3,953,053 13,869,138 3.5085 2.203 2.197 2.222 2.153 2.235 6,333,133 2.1899 4.13%
2011-11-30 0 3.390 3.360 3.390 3.350 3.420 1,162,000 3,930,640 3.3827 2.116 2.097 2.116 2.091 2.135 1,861,624 2.1114 -0.88%
2011-11-29 0 3.420 3.380 3.420 3.350 3.440 1,223,000 4,150,490 3.3937 2.135 2.110 2.135 2.091 2.147 1,959,352 2.1183 1.48%
2011-11-28 0 3.370 3.360 3.370 3.280 3.390 1,374,000 4,588,630 3.3396 2.104 2.097 2.104 2.047 2.116 2,201,267 2.0845 2.12%
2011-11-25 0 3.300 3.300 3.320 3.260 3.380 607,000 2,013,560 3.3172 2.060 2.060 2.072 2.035 2.110 972,466 2.0706 -0.30%
2011-11-24 0 3.310 3.310 3.320 3.270 3.400 947,000 3,177,720 3.3556 2.066 2.066 2.072 2.041 2.122 1,517,176 2.0945 -2.36%
2011-11-23 0 3.390 3.380 3.390 3.350 3.400 849,000 2,863,520 3.3728 2.116 2.110 2.116 2.091 2.122 1,360,171 2.1053 -0.88%
2011-11-22 0 3.420 3.410 3.420 3.270 3.430 2,337,000 7,783,210 3.3304 2.135 2.128 2.135 2.041 2.141 3,744,076 2.0788 0.59%
2011-11-21 0 3.400 3.380 3.400 3.290 3.400 1,273,000 4,232,260 3.3246 2.122 2.110 2.122 2.054 2.122 2,039,456 2.0752 0.00%
2011-11-18 0 3.400 3.400 3.420 3.390 3.550 2,469,000 8,481,490 3.4352 2.122 2.122 2.135 2.116 2.216 3,955,551 2.1442 -4.76%
2011-11-17 0 3.570 3.570 3.580 3.520 3.620 659,000 2,347,640 3.5624 2.228 2.228 2.235 2.197 2.260 1,055,775 2.2236 -0.56%
2011-11-16 0 3.590 3.580 3.590 3.530 3.800 3,791,000 13,785,650 3.6364 2.241 2.235 2.241 2.203 2.372 6,073,510 2.2698 -1.91%
2011-11-15 0 3.660 3.640 3.670 3.500 3.660 3,265,000 11,815,520 3.6188 2.285 2.272 2.291 2.185 2.285 5,230,812 2.2588 4.57%
2011-11-14 0 3.500 3.500 3.510 3.450 3.590 3,800,000 13,362,350 3.5164 2.185 2.185 2.191 2.153 2.241 6,087,928 2.1949 0.86%
2011-11-11 0 3.470 3.450 3.480 3.390 3.490 2,902,000 10,017,780 3.4520 2.166 2.153 2.172 2.116 2.178 4,649,255 2.1547 2.66%
2011-11-10 0 3.380 3.370 3.380 3.370 3.540 2,962,000 10,191,750 3.4408 2.110 2.104 2.110 2.104 2.210 4,745,380 2.1477 -7.65%
2011-11-09 0 3.660 3.650 3.660 3.500 3.680 6,000,000 21,575,670 3.5959 2.285 2.278 2.285 2.185 2.297 9,612,519 2.2445 6.71%
2011-11-08 0 3.430 3.420 3.460 3.410 3.560 1,663,000 5,803,460 3.4898 2.141 2.135 2.160 2.128 2.222 2,664,270 2.1783 -0.29%
2011-11-07 0 3.440 3.410 3.440 3.410 3.530 960,000 3,333,550 3.4724 2.147 2.128 2.147 2.128 2.203 1,538,003 2.1675 -0.58%
2011-11-04 0 3.460 3.440 3.460 3.400 3.520 2,455,000 8,496,440 3.4609 2.160 2.147 2.160 2.122 2.197 3,933,122 2.1602 2.37%
2011-11-03 0 3.380 3.350 3.380 3.290 3.580 9,420,000 31,959,150 3.3927 2.110 2.091 2.110 2.054 2.235 15,091,654 2.1177 -5.32%
2011-11-02 0 3.570 3.570 3.620 3.440 3.650 3,183,000 11,265,500 3.5393 2.228 2.228 2.260 2.147 2.278 5,099,441 2.2092 -1.38%
2011-11-01 0 3.620 3.620 3.650 3.500 3.790 1,960,000 7,235,610 3.6916 2.260 2.260 2.278 2.185 2.366 3,140,089 2.3043 -1.90%
2011-10-31 0 3.690 3.620 3.700 3.540 3.920 3,373,000 12,302,570 3.6474 2.303 2.260 2.309 2.210 2.447 5,403,838 2.2766 -3.91%
2011-10-28 0 3.840 3.840 3.850 3.760 3.990 8,528,000 32,761,440 3.8416 2.397 2.397 2.403 2.347 2.491 13,662,593 2.3979 3.78%
2011-10-27 0 3.700 3.690 3.700 3.530 3.740 3,393,000 12,447,320 3.6685 2.309 2.303 2.309 2.203 2.334 5,435,879 2.2898 6.63%
2011-10-26 0 3.470 3.480 3.490 3.400 3.650 6,035,000 21,285,010 3.5269 2.166 2.172 2.178 2.122 2.278 9,668,592 2.2015 -1.14%
2011-10-25 0 3.510 3.480 3.540 3.430 3.730 11,846,000 42,174,595 3.5602 2.191 2.172 2.210 2.141 2.328 18,978,316 2.2223 -4.36%
2011-10-24 0 3.670 3.630 3.680 3.440 3.780 9,533,000 34,556,340 3.6249 2.291 2.266 2.297 2.147 2.359 15,272,690 2.2626 10.21%
2011-10-21 0 3.330 3.320 3.330 3.130 3.350 2,060,000 6,789,260 3.2958 2.079 2.072 2.079 1.954 2.091 3,300,298 2.0572 5.05%
2011-10-20 0 3.170 3.150 3.170 3.080 3.300 3,320,000 10,407,100 3.1347 1.979 1.966 1.979 1.922 2.060 5,318,927 1.9566 -4.80%
2011-10-19 0 3.330 3.320 3.330 3.250 3.360 2,379,000 7,866,720 3.3067 2.079 2.072 2.079 2.029 2.097 3,811,364 2.0640 3.42%
2011-10-18 0 3.220 3.210 3.230 3.200 3.340 5,209,000 16,985,610 3.2608 2.010 2.004 2.016 1.997 2.085 8,345,268 2.0354 -8.00%
2011-10-17 0 3.500 3.490 3.520 3.400 3.560 5,117,600 17,784,070 3.4751 2.185 2.178 2.197 2.122 2.222 8,198,838 2.1691 3.86%
2011-10-14 0 3.370 3.360 3.400 3.180 3.500 7,515,000 25,266,240 3.3621 2.104 2.097 2.122 1.985 2.185 12,039,680 2.0986 0.90%
2011-10-13 0 3.340 3.340 3.350 3.000 3.360 14,011,000 45,004,940 3.2121 2.085 2.085 2.091 1.873 2.097 22,446,833 2.0050 10.96%
2011-10-12 0 3.010 3.000 3.010 2.800 3.010 19,921,000 57,522,200 2.8875 1.879 1.873 1.879 1.748 1.879 31,915,164 1.8023 6.36%
2011-10-11 0 2.830 2.840 2.850 2.700 3.300 14,502,000 42,129,880 2.9051 1.766 1.773 1.779 1.685 2.060 23,233,458 1.8133 -9.58%
2011-10-10 0 3.130 3.120 3.130 3.120 3.350 5,172,000 16,341,388 3.1596 1.954 1.947 1.954 1.947 2.091 8,285,991 1.9722 -6.29%
2011-10-07 0 3.340 3.340 3.350 3.280 3.400 5,216,000 17,268,400 3.3107 2.085 2.085 2.091 2.047 2.122 8,356,483 2.0665 2.14%
2011-10-06 0 3.270 3.260 3.280 3.230 3.480 2,438,000 8,040,686 3.2981 2.041 2.035 2.047 2.016 2.172 3,905,887 2.0586 1.24%
2011-10-04 0 3.230 3.230 3.260 2.950 3.340 1,839,000 5,860,775 3.1869 2.016 2.016 2.035 1.841 2.085 2,946,237 1.9892 5.90%
2011-10-03 0 3.050 3.050 3.060 3.000 3.100 2,993,000 9,142,860 3.0547 1.904 1.904 1.910 1.873 1.935 4,795,045 1.9067 -1.93%
2011-09-30 0 3.110 3.080 3.220 3.070 3.340 13,544,000 43,137,730 3.1850 1.941 1.922 2.010 1.916 2.085 21,698,659 1.9880 -6.61%
2011-09-28 0 3.330 3.330 3.360 3.240 3.420 4,740,000 15,926,096 3.3599 2.079 2.079 2.097 2.022 2.135 7,593,890 2.0972 0.91%
2011-09-27 0 3.300 3.270 3.310 3.240 3.350 2,083,000 6,823,409 3.2758 2.060 2.041 2.066 2.022 2.091 3,337,146 2.0447 3.12%
2011-09-26 0 3.200 3.200 3.230 3.170 3.320 4,776,000 15,492,830 3.2439 1.997 1.997 2.016 1.979 2.072 7,651,565 2.0248 -1.84%
2011-09-23 0 3.260 3.250 3.270 3.120 3.340 6,589,000 21,388,150 3.2460 2.035 2.029 2.041 1.947 2.085 10,556,148 2.0261 -3.55%
2011-09-22 0 3.380 3.380 3.390 3.360 3.570 4,668,000 16,143,190 3.4583 2.110 2.110 2.116 2.097 2.228 7,478,540 2.1586 -7.40%
2011-09-21 0 3.650 3.640 3.650 3.480 3.700 1,688,000 6,121,700 3.6266 2.278 2.272 2.278 2.172 2.309 2,704,322 2.2637 -1.08%
2011-09-20 0 3.690 3.690 3.700 3.540 3.930 4,655,850 17,155,740 3.6848 2.303 2.303 2.309 2.210 2.453 7,459,074 2.3000 -1.60%
2011-09-19 0 3.750 3.750 3.760 3.700 3.960 3,311,000 12,425,295 3.7527 2.341 2.341 2.347 2.309 2.472 5,304,508 2.3424 -4.58%
2011-09-16 0 3.930 3.930 3.960 3.840 4.000 4,003,000 15,645,141 3.9084 2.453 2.453 2.472 2.397 2.497 6,413,152 2.4395 0.77%
2011-09-15 0 3.900 3.890 3.900 3.870 4.120 3,982,001 15,848,974 3.9802 2.434 2.428 2.434 2.416 2.572 6,379,510 2.4844 2.36%
2011-09-14 0 3.810 3.810 3.850 3.790 4.250 10,095,000 39,384,840 3.9014 2.378 2.378 2.403 2.366 2.653 16,173,063 2.4352 -8.19%
2011-09-12 0 4.150 4.150 4.160 4.060 4.220 1,834,000 7,609,190 4.1490 2.590 2.590 2.597 2.534 2.634 2,938,227 2.5897 -0.48%
2011-09-09 0 4.170 4.170 4.200 4.110 4.340 3,357,000 13,987,860 4.1668 2.603 2.603 2.622 2.565 2.709 5,378,204 2.6008 -1.18%
2011-09-08 0 4.220 4.220 4.300 4.210 4.500 2,077,000 9,014,270 4.3400 2.634 2.634 2.684 2.628 2.809 3,327,534 2.7090 -3.87%
2011-09-07 0 4.390 4.380 4.430 4.350 4.500 5,476,000 24,211,010 4.4213 2.740 2.734 2.765 2.715 2.809 8,773,025 2.7597 -0.23%
2011-09-06 0 4.400 4.400 4.410 4.140 4.480 7,325,000 31,774,545 4.3378 2.746 2.746 2.753 2.584 2.796 11,735,283 2.7076 5.01%
2011-09-05 0 4.190 4.150 4.190 4.150 4.400 9,079,000 38,839,330 4.2779 2.615 2.590 2.615 2.590 2.746 14,545,343 2.6702 -5.42%
2011-09-02 0 4.430 4.370 4.380 4.370 4.770 9,865,000 44,959,870 4.5575 2.765 2.728 2.734 2.728 2.977 15,804,583 2.8447 -1.56%
2011-09-01 0 4.500 4.490 4.500 4.480 4.840 10,248,000 47,681,844 4.6528 2.809 2.803 2.809 2.796 3.021 16,418,182 2.9042 -5.66%
2011-08-31 0 4.770 4.760 4.840 4.620 4.870 4,347,000 20,758,370 4.7753 2.977 2.971 3.021 2.884 3.040 6,964,270 2.9807 1.49%
2011-08-30 0 4.700 4.690 4.710 4.520 4.890 2,532,000 11,917,740 4.7068 2.934 2.927 2.940 2.821 3.052 4,056,483 2.9379 -1.67%
2011-08-29 0 4.780 4.720 4.780 4.610 4.800 3,048,000 14,356,860 4.7103 2.984 2.946 2.984 2.877 2.996 4,883,159 2.9401 4.82%
2011-08-26 0 4.560 4.560 4.620 4.450 4.770 5,558,000 25,599,850 4.6059 2.846 2.846 2.884 2.778 2.977 8,904,396 2.8750 -1.08%
2011-08-25 0 4.610 4.600 4.610 4.080 4.660 8,266,000 37,034,940 4.4804 2.877 2.871 2.877 2.547 2.909 13,242,847 2.7966 12.99%
2011-08-24 0 4.080 4.050 4.120 4.030 4.330 5,268,000 21,624,425 4.1049 2.547 2.528 2.572 2.515 2.703 8,439,791 2.5622 -3.09%
2011-08-23 0 4.210 4.190 4.210 3.710 4.240 13,213,000 52,488,920 3.9725 2.628 2.615 2.628 2.316 2.647 21,168,368 2.4796 3.95%
2011-08-22 0 4.050 4.020 4.060 3.900 4.660 15,053,000 62,143,140 4.1283 2.528 2.509 2.534 2.434 2.909 24,116,207 2.5768 -11.76%
2011-08-19 0 4.590 4.590 4.610 4.440 4.910 9,035,200 42,614,384 4.7165 2.865 2.865 2.877 2.771 3.065 14,475,171 2.9440 -6.90%
2011-08-18 0 4.930 4.900 4.930 4.830 5.020 12,995,000 64,234,380 4.9430 3.077 3.059 3.077 3.015 3.133 20,819,113 3.0854 1.65%
2011-08-17 0 4.850 4.850 4.880 4.640 4.920 9,117,850 43,702,891 4.7931 3.027 3.027 3.046 2.896 3.071 14,607,584 2.9918 5.66%
2011-08-16 0 4.590 4.570 4.590 4.490 4.770 11,206,100 51,821,749 4.6244 2.865 2.853 2.865 2.803 2.977 17,953,141 2.8865 1.77%
2011-08-15 0 4.510 4.500 4.520 4.090 4.650 9,911,000 43,886,720 4.4281 2.815 2.809 2.821 2.553 2.902 15,878,279 2.7639 12.75%
2011-08-12 0 4.000 4.000 4.010 3.570 4.020 26,337,000 100,877,955 3.8303 2.497 2.497 2.503 2.228 2.509 42,194,151 2.3908 14.29%
2011-08-11 0 3.500 3.490 3.500 3.420 3.580 1,497,000 5,275,590 3.5241 2.185 2.178 2.185 2.135 2.235 2,398,323 2.1997 -1.41%
2011-08-10 0 3.550 3.530 3.550 3.400 3.700 9,239,000 33,209,249 3.5945 2.216 2.203 2.216 2.122 2.309 14,801,677 2.2436 0.00%
2011-08-09 0 3.550 3.520 3.580 3.360 3.690 14,774,000 52,969,840 3.5853 2.216 2.197 2.235 2.097 2.303 23,669,225 2.2379 -0.84%
2011-08-08 0 3.580 3.570 3.580 3.360 3.590 8,774,000 30,317,238 3.4553 2.235 2.228 2.235 2.097 2.241 14,056,706 2.1568 -0.56%
2011-08-05 0 3.600 3.570 3.600 3.210 3.610 12,291,000 42,947,425 3.4942 2.247 2.228 2.247 2.004 2.253 19,691,244 2.1810 0.00%
2011-08-04 0 3.600 3.610 3.620 3.150 3.690 15,025,000 52,165,812 3.4719 2.247 2.253 2.260 1.966 2.303 24,071,349 2.1671 3.15%
2011-08-03 0 3.490 3.480 3.490 3.290 3.550 8,171,000 28,325,334 3.4666 2.178 2.172 2.178 2.054 2.216 13,090,648 2.1638 0.00%
2011-08-02 0 3.490 3.480 3.490 3.440 3.590 5,016,000 17,554,985 3.4998 2.178 2.172 2.178 2.147 2.241 8,036,066 2.1845 -2.79%
2011-08-01 0 3.590 3.570 3.590 3.550 3.620 5,254,000 18,854,447 3.5886 2.241 2.228 2.241 2.216 2.260 8,417,362 2.2399 -0.28%
2011-07-29 0 3.600 3.570 3.600 3.520 3.700 5,128,000 18,391,519 3.5865 2.247 2.228 2.247 2.197 2.309 8,215,499 2.2386 -1.37%
2011-07-28 0 3.650 3.640 3.650 3.610 3.770 6,426,000 23,624,950 3.6765 2.278 2.272 2.278 2.253 2.353 10,295,007 2.2948 -0.82%
2011-07-27 0 3.680 3.620 3.680 3.550 3.800 13,187,000 48,530,580 3.6802 2.297 2.260 2.297 2.216 2.372 21,126,714 2.2971 3.08%
2011-07-26 0 3.570 3.570 3.580 3.550 3.700 8,157,000 29,485,130 3.6147 2.228 2.228 2.235 2.216 2.309 13,068,219 2.2562 -3.51%
2011-07-25 0 3.700 3.670 3.700 3.330 3.720 9,141,850 32,437,341 3.5482 2.309 2.291 2.309 2.079 2.322 14,646,034 2.2148 8.19%
2011-07-22 0 3.420 3.380 3.420 3.090 3.440 19,642,000 63,261,080 3.2207 2.135 2.110 2.135 1.929 2.147 31,468,182 2.0103 10.32%
2011-07-21 0 3.100 3.070 3.090 3.060 3.150 2,544,000 7,882,350 3.0984 1.935 1.916 1.929 1.910 1.966 4,075,708 1.9340 1.31%
2011-07-20 0 3.060 3.040 3.060 3.040 3.120 4,557,000 13,957,820 3.0629 1.910 1.898 1.910 1.898 1.947 7,300,708 1.9118 -0.65%
2011-07-19 0 3.080 3.070 3.080 3.010 3.110 7,666,000 23,554,280 3.0726 1.922 1.916 1.922 1.879 1.941 12,281,595 1.9179 -0.32%
2011-07-18 0 3.090 3.080 3.090 3.070 3.140 8,972,000 27,797,300 3.0982 1.929 1.922 1.929 1.916 1.960 14,373,920 1.9339 -0.64%
2011-07-15 0 3.110 3.100 3.110 3.060 3.160 6,913,000 21,487,123 3.1082 1.941 1.935 1.941 1.910 1.972 11,075,224 1.9401 0.97%
2011-07-14 0 3.080 3.040 3.060 2.940 3.110 14,106,731 43,169,554 3.0602 1.922 1.898 1.910 1.835 1.941 22,600,202 1.9101 6.21%
2011-07-13 0 2.900 2.890 2.900 2.800 2.910 3,026,000 8,685,400 2.8703 1.810 1.804 1.810 1.748 1.816 4,847,914 1.7916 4.32%
2011-07-12 0 2.780 2.780 2.790 2.720 2.810 3,491,000 9,699,390 2.7784 1.735 1.735 1.741 1.698 1.754 5,592,884 1.7342 -0.71%
2011-07-11 0 2.800 2.800 2.810 2.730 2.850 3,810,000 10,700,920 2.8086 1.748 1.748 1.754 1.704 1.779 6,103,949 1.7531 -0.36%
2011-07-08 0 2.810 2.800 2.810 2.780 2.860 983,000 2,760,960 2.8087 1.754 1.748 1.754 1.735 1.785 1,574,851 1.7532 -1.06%
2011-07-07 0 2.840 2.810 2.840 2.800 2.860 221,000 626,400 2.8344 1.773 1.754 1.773 1.748 1.785 354,061 1.7692 0.35%
2011-07-06 0 2.830 2.760 2.830 2.750 2.850 135,000 379,800 2.8133 1.766 1.723 1.766 1.717 1.779 216,282 1.7560 -0.70%
2011-07-05 0 2.850 2.820 2.850 2.740 2.950 1,653,000 4,681,130 2.8319 1.779 1.760 1.779 1.710 1.841 2,648,249 1.7676 2.15%
2011-07-04 0 2.790 2.770 2.790 2.630 2.850 1,504,000 4,151,070 2.7600 1.741 1.729 1.741 1.642 1.779 2,409,538 1.7228 7.72%
2011-06-30 0 2.590 2.580 2.590 2.550 2.630 399,000 1,035,040 2.5941 1.617 1.610 1.617 1.592 1.642 639,232 1.6192 0.00%
2011-06-29 0 2.590 2.570 2.590 2.500 2.590 154,000 395,000 2.5649 1.617 1.604 1.617 1.560 1.617 246,721 1.6010 0.78%
2011-06-28 0 2.570 2.560 2.580 2.560 2.590 95,000 244,600 2.5747 1.604 1.598 1.610 1.598 1.617 152,198 1.6071 1.18%
2011-06-27 0 2.540 2.530 2.570 2.530 2.590 203,000 518,530 2.5543 1.585 1.579 1.604 1.579 1.617 325,224 1.5944 -0.78%
2011-06-24 0 2.560 2.540 2.590 2.490 2.590 358,000 911,230 2.5453 1.598 1.585 1.617 1.554 1.617 573,547 1.5888 3.23%
2011-06-23 0 2.480 2.460 2.480 2.400 2.490 291,000 713,900 2.4533 1.548 1.535 1.548 1.498 1.554 466,207 1.5313 1.22%
2011-06-22 0 2.450 2.450 2.500 2.400 2.500 345,000 851,990 2.4695 1.529 1.529 1.560 1.498 1.560 552,720 1.5415 0.00%
2011-06-21 0 2.450 2.450 2.490 2.420 2.510 456,000 1,126,300 2.4700 1.529 1.529 1.554 1.511 1.567 730,551 1.5417 -0.41%
2011-06-20 0 2.460 2.460 2.530 2.460 2.550 151,000 376,780 2.4952 1.535 1.535 1.579 1.535 1.592 241,915 1.5575 -1.99%
2011-06-17 0 2.510 2.510 2.520 2.510 2.570 585,000 1,479,270 2.5287 1.567 1.567 1.573 1.567 1.604 937,221 1.5784 -0.79%
2011-06-16 0 2.530 2.530 2.550 2.510 2.580 647,000 1,643,520 2.5402 1.579 1.579 1.592 1.567 1.610 1,036,550 1.5856 -3.80%
2011-06-15 0 2.630 2.600 2.630 2.560 2.640 298,000 773,610 2.5960 1.642 1.623 1.642 1.598 1.648 477,422 1.6204 0.77%
2011-06-14 0 2.610 2.580 2.620 2.540 2.620 833,000 2,146,670 2.5770 1.629 1.610 1.635 1.585 1.635 1,334,538 1.6085 1.56%
2011-06-13 0 2.570 2.570 2.580 2.530 2.570 158,000 402,950 2.5503 1.604 1.604 1.610 1.579 1.604 253,130 1.5919 0.78%
2011-06-10 0 2.550 2.530 2.550 2.520 2.600 377,000 962,430 2.5529 1.592 1.579 1.592 1.573 1.623 603,987 1.5935 -0.39%
2011-06-09 0 2.560 2.520 2.560 2.520 2.660 852,000 2,198,970 2.5810 1.598 1.573 1.598 1.573 1.660 1,364,978 1.6110 -4.83%
2011-06-08 0 2.690 2.690 2.700 2.680 2.750 376,000 1,016,650 2.7039 1.679 1.679 1.685 1.673 1.717 602,385 1.6877 -1.10%
2011-06-07 0 2.720 2.720 2.730 2.670 2.800 340,000 925,360 2.7216 1.698 1.698 1.704 1.667 1.748 544,709 1.6988 0.37%
2011-06-03 0 2.710 2.710 2.780 2.690 2.790 643,000 1,751,590 2.7241 1.692 1.692 1.735 1.679 1.741 1,030,142 1.7003 -2.87%
2011-06-02 0 2.790 2.750 2.790 2.680 2.800 296,000 815,230 2.7542 1.741 1.717 1.741 1.673 1.748 474,218 1.7191 0.72%
2011-06-01 0 2.770 2.770 2.820 2.760 2.820 219,000 612,820 2.7983 1.729 1.729 1.760 1.723 1.760 350,857 1.7466 -3.48%
2011-05-31 0 2.870 2.870 2.880 2.640 2.880 822,000 2,265,840 2.7565 1.791 1.791 1.798 1.648 1.798 1,316,915 1.7206 8.71%
2011-05-30 0 2.640 2.610 2.650 2.560 2.650 1,247,000 3,242,630 2.6003 1.648 1.629 1.654 1.598 1.654 1,997,802 1.6231 -0.38%
2011-05-27 0 2.650 2.650 2.680 2.650 2.750 735,000 1,976,720 2.6894 1.654 1.654 1.673 1.654 1.717 1,177,534 1.6787 -2.93%
2011-05-26 0 2.730 2.690 2.730 2.700 2.750 577,000 1,570,560 2.7219 1.704 1.679 1.704 1.685 1.717 924,404 1.6990 1.11%
2011-05-25 0 2.700 2.690 2.700 2.700 2.760 397,000 1,077,930 2.7152 1.685 1.679 1.685 1.685 1.723 636,028 1.6948 -1.10%
2011-05-24 0 2.730 2.730 2.750 2.700 2.800 750,000 2,064,150 2.7522 1.704 1.704 1.717 1.685 1.748 1,201,565 1.7179 1.11%
2011-05-23 0 2.700 2.700 2.720 2.700 2.750 161,000 437,700 2.7186 1.685 1.685 1.698 1.685 1.717 257,936 1.6969 -1.82%
2011-05-20 0 2.750 2.730 2.750 2.730 2.850 1,109,000 3,066,460 2.7651 1.717 1.704 1.717 1.704 1.779 1,776,714 1.7259 -2.83%
2011-05-19 0 2.830 2.810 2.840 2.800 2.870 1,539,000 4,331,960 2.8148 1.766 1.754 1.773 1.748 1.791 2,465,611 1.7570 -0.17%
2011-05-18 0 2.930 2.910 2.930 2.900 2.960 1,346,000 3,949,430 2.9342 1.770 1.757 1.770 1.751 1.788 2,228,748 1.7720 -0.34%
2011-05-17 0 2.940 2.930 2.940 2.930 2.990 313,000 921,660 2.9446 1.776 1.770 1.776 1.770 1.806 518,275 1.7783 -1.67%
2011-05-16 0 2.990 2.950 3.000 2.930 3.070 1,160,000 3,448,960 2.9732 1.806 1.782 1.812 1.770 1.854 1,920,763 1.7956 -0.33%
2011-05-13 0 3.000 2.970 3.020 2.950 3.070 947,000 2,832,210 2.9907 1.812 1.794 1.824 1.782 1.854 1,568,071 1.8062 0.33%
2011-05-12 0 2.990 2.990 3.000 2.980 3.040 1,512,000 4,531,900 2.9973 1.806 1.806 1.812 1.800 1.836 2,503,615 1.8101 -0.33%
2011-05-11 0 3.000 2.980 3.000 2.880 3.020 2,638,000 7,807,320 2.9596 1.812 1.800 1.812 1.739 1.824 4,368,080 1.7874 3.45%
2011-05-09 0 2.900 2.890 2.900 2.840 2.930 1,370,000 3,952,550 2.8851 1.751 1.745 1.751 1.715 1.770 2,268,487 1.7424 0.35%
2011-05-06 0 2.890 2.880 2.890 2.810 2.890 1,112,000 3,175,910 2.8560 1.745 1.739 1.745 1.697 1.745 1,841,283 1.7248 -0.34%
2011-05-05 0 2.900 2.880 2.900 2.880 3.110 3,397,000 9,939,870 2.9261 1.751 1.739 1.751 1.739 1.878 5,624,855 1.7671 -6.75%
2011-05-04 0 3.110 3.070 3.110 3.010 3.180 609,000 1,892,580 3.1077 1.878 1.854 1.878 1.818 1.920 1,008,401 1.8768 -1.58%
2011-05-03 0 3.160 3.160 3.210 3.160 3.250 939,000 3,007,200 3.2026 1.908 1.908 1.939 1.908 1.963 1,554,825 1.9341 -1.86%
2011-04-29 0 3.220 3.200 3.240 3.100 3.240 1,174,000 3,734,470 3.1810 1.945 1.933 1.957 1.872 1.957 1,943,945 1.9211 1.90%
2011-04-28 0 3.160 3.130 3.190 3.130 3.260 1,022,000 3,254,790 3.1847 1.908 1.890 1.927 1.890 1.969 1,692,259 1.9233 -2.47%
2011-04-27 0 3.240 3.220 3.240 3.210 3.280 1,361,000 4,422,180 3.2492 1.957 1.945 1.957 1.939 1.981 2,253,585 1.9623 -0.31%
2011-04-26 0 3.250 3.200 3.250 3.130 3.270 2,884,000 9,314,232 3.2296 1.963 1.933 1.963 1.890 1.975 4,775,415 1.9505 -0.31%
2011-04-21 0 3.260 3.250 3.280 3.250 3.340 1,808,000 5,951,610 3.2918 1.969 1.963 1.981 1.963 2.017 2,993,741 1.9880 0.00%
2011-04-20 0 3.260 3.260 3.280 3.150 3.330 2,217,000 7,261,455 3.2754 1.969 1.969 1.981 1.902 2.011 3,670,976 1.9781 2.19%
2011-04-19 0 3.190 3.150 3.190 3.080 3.200 1,132,000 3,538,260 3.1257 1.927 1.902 1.927 1.860 1.933 1,874,400 1.8877 -0.31%
2011-04-18 0 3.200 3.200 3.220 3.200 3.280 968,000 3,115,460 3.2185 1.933 1.933 1.945 1.933 1.981 1,602,844 1.9437 0.00%
2011-04-15 0 3.200 3.190 3.200 3.040 3.250 3,073,000 9,797,830 3.1884 1.933 1.927 1.933 1.836 1.963 5,088,366 1.9255 4.58%
2011-04-14 0 3.060 3.060 3.070 2.960 3.130 1,026,000 3,125,490 3.0463 1.848 1.848 1.854 1.788 1.890 1,698,882 1.8397 3.38%
2011-04-13 0 2.960 2.930 2.970 2.910 3.020 1,342,000 3,978,030 2.9643 1.788 1.770 1.794 1.757 1.824 2,222,124 1.7902 0.00%
2011-04-12 0 2.960 2.930 2.960 2.930 3.010 513,000 1,514,630 2.9525 1.788 1.770 1.788 1.770 1.818 849,441 1.7831 -1.66%
2011-04-11 0 3.010 2.980 3.000 2.980 3.070 1,205,000 3,640,950 3.0215 1.818 1.800 1.812 1.800 1.854 1,995,275 1.8248 0.33%
2011-04-08 0 3.000 2.960 3.000 2.930 3.010 1,332,000 3,954,530 2.9689 1.812 1.788 1.812 1.770 1.818 2,205,566 1.7930 0.00%
2011-04-07 0 3.000 2.990 3.010 2.880 3.020 2,427,000 7,218,730 2.9743 1.812 1.806 1.818 1.739 1.824 4,018,700 1.7963 2.39%
2011-04-06 0 2.930 2.930 2.950 2.910 2.990 2,146,000 6,329,060 2.9492 1.770 1.770 1.782 1.757 1.806 3,553,412 1.7811 0.34%
2011-04-04 0 2.920 2.920 2.930 2.810 2.940 1,575,000 4,563,400 2.8974 1.763 1.763 1.770 1.697 1.776 2,607,933 1.7498 1.74%
2011-04-01 0 2.870 2.820 2.870 2.810 2.870 871,000 2,475,130 2.8417 1.733 1.703 1.733 1.697 1.733 1,442,228 1.7162 0.00%
2011-03-31 0 2.870 2.840 2.870 2.800 2.930 1,413,000 4,025,840 2.8491 1.733 1.715 1.733 1.691 1.770 2,339,688 1.7207 -0.69%
2011-03-30 0 2.890 2.890 2.900 2.880 2.920 1,437,400 4,158,750 2.8932 1.745 1.745 1.751 1.739 1.763 2,380,090 1.7473 -0.34%
2011-03-29 0 2.900 2.880 2.900 2.880 3.000 2,770,000 8,119,350 2.9312 1.751 1.739 1.751 1.739 1.812 4,586,650 1.7702 1.40%
2011-03-28 0 2.860 2.860 2.890 2.830 3.010 1,937,000 5,669,280 2.9268 1.727 1.727 1.745 1.709 1.818 3,207,343 1.7676 -1.38%
2011-03-25 0 2.900 2.900 2.920 2.820 2.920 1,047,000 3,009,010 2.8739 1.751 1.751 1.763 1.703 1.763 1,733,654 1.7356 1.40%
2011-03-24 0 2.860 2.860 2.870 2.850 2.910 1,630,000 4,703,320 2.8855 1.727 1.727 1.733 1.721 1.757 2,699,003 1.7426 -1.72%
2011-03-23 0 2.910 2.870 2.910 2.810 2.970 4,378,000 12,728,840 2.9075 1.757 1.733 1.757 1.697 1.794 7,249,225 1.7559 5.05%
2011-03-22 0 2.770 2.760 2.780 2.680 2.800 1,408,000 3,843,400 2.7297 1.673 1.667 1.679 1.619 1.691 2,331,409 1.6485 1.84%
2011-03-21 0 2.720 2.720 2.750 2.700 2.760 1,900,000 5,198,510 2.7361 1.643 1.643 1.661 1.631 1.667 3,146,078 1.6524 3.82%
2011-03-18 0 2.620 2.610 2.660 2.580 2.680 1,035,000 2,730,030 2.6377 1.582 1.576 1.606 1.558 1.619 1,713,784 1.5930 2.75%
2011-03-17 0 2.550 2.550 2.580 2.550 2.720 2,219,000 5,814,660 2.6204 1.540 1.540 1.558 1.540 1.643 3,674,287 1.5825 -7.27%
2011-03-16 0 2.750 2.750 2.780 2.650 2.850 1,548,000 4,268,880 2.7577 1.661 1.661 1.679 1.600 1.721 2,563,225 1.6654 -0.72%
2011-03-15 0 2.770 2.770 2.810 2.750 2.960 7,965,000 22,829,220 2.8662 1.673 1.673 1.697 1.661 1.788 13,188,688 1.7310 -3.48%
2011-03-14 0 2.870 2.850 2.870 2.810 2.890 2,133,000 6,077,960 2.8495 1.733 1.721 1.733 1.697 1.745 3,531,886 1.7209 0.00%
2011-03-11 0 2.870 2.870 2.880 2.800 2.880 3,621,000 10,315,910 2.8489 1.733 1.733 1.739 1.691 1.739 5,995,761 1.7205 -1.03%
2011-03-10 0 2.900 2.900 2.920 2.810 2.920 394,000 1,132,060 2.8732 1.751 1.751 1.763 1.697 1.763 652,397 1.7352 0.00%
2011-03-09 0 2.900 2.900 2.920 2.900 3.010 796,000 2,345,010 2.9460 1.751 1.751 1.763 1.751 1.818 1,318,041 1.7792 -3.33%
2011-03-08 0 3.000 2.940 3.000 2.810 3.000 1,635,000 4,776,610 2.9215 1.812 1.776 1.812 1.697 1.812 2,707,283 1.7644 4.90%
2011-03-07 0 2.860 2.830 2.860 2.740 2.870 1,356,000 3,841,970 2.8333 1.727 1.709 1.727 1.655 1.733 2,245,306 1.7111 3.62%
2011-03-04 0 2.760 2.720 2.740 2.730 2.770 283,000 779,060 2.7529 1.667 1.643 1.655 1.649 1.673 468,600 1.6625 0.36%
2011-03-03 0 2.750 2.750 2.760 2.680 2.790 408,000 1,123,420 2.7535 1.661 1.661 1.667 1.619 1.685 675,579 1.6629 0.73%
2011-03-02 0 2.730 2.730 2.740 2.660 2.760 306,000 827,330 2.7037 1.649 1.649 1.655 1.606 1.667 506,684 1.6328 -1.09%
2011-03-01 0 2.760 2.760 2.790 2.720 2.800 210,000 578,350 2.7540 1.667 1.667 1.685 1.643 1.691 347,724 1.6632 -1.43%
2011-02-28 0 2.800 2.780 2.800 2.690 2.800 1,206,000 3,282,720 2.7220 1.691 1.679 1.691 1.625 1.691 1,996,931 1.6439 2.94%
2011-02-25 0 2.720 2.720 2.780 2.610 2.800 1,422,000 3,850,160 2.7076 1.643 1.643 1.679 1.576 1.691 2,354,591 1.6352 1.12%
2011-02-24 0 2.690 2.690 2.700 2.690 2.900 839,000 2,343,280 2.7929 1.625 1.625 1.631 1.625 1.751 1,389,242 1.6867 -7.56%
2011-02-23 0 2.910 2.880 2.910 2.800 2.980 1,976,000 5,779,350 2.9248 1.757 1.739 1.757 1.691 1.800 3,271,921 1.7663 2.83%
2011-02-22 0 2.830 2.770 2.830 2.750 2.850 1,283,000 3,575,410 2.7868 1.709 1.673 1.709 1.661 1.721 2,124,430 1.6830 -0.35%
2011-02-21 0 2.840 2.840 2.880 2.790 2.900 1,458,000 4,197,300 2.8788 1.715 1.715 1.739 1.685 1.751 2,414,201 1.7386 -0.35%
2011-02-18 0 2.850 2.840 2.890 2.740 2.890 1,561,000 4,447,900 2.8494 1.721 1.715 1.745 1.655 1.745 2,584,751 1.7208 2.15%
2011-02-17 0 2.790 2.770 2.790 2.720 2.800 448,000 1,233,640 2.7537 1.685 1.673 1.685 1.643 1.691 741,812 1.6630 0.36%
2011-02-16 0 2.780 2.790 2.800 2.760 2.820 324,000 903,340 2.7881 1.679 1.685 1.691 1.667 1.703 536,489 1.6838 -1.77%
2011-02-15 0 2.830 2.820 2.830 2.670 2.880 2,943,000 8,295,960 2.8189 1.709 1.703 1.709 1.612 1.739 4,873,109 1.7024 5.99%
2011-02-14 0 2.670 2.670 2.680 2.620 2.710 467,000 1,258,080 2.6940 1.612 1.612 1.619 1.582 1.637 773,273 1.6270 -0.37%
2011-02-11 0 2.680 2.680 2.710 2.600 2.710 1,715,000 4,625,570 2.6971 1.619 1.619 1.637 1.570 1.637 2,839,749 1.6289 1.90%
2011-02-10 0 2.630 2.630 2.650 2.580 2.680 1,171,000 3,079,180 2.6295 1.588 1.588 1.600 1.558 1.619 1,938,977 1.5880 -1.87%
2011-02-09 0 2.680 2.680 2.690 2.680 2.770 1,701,000 4,655,360 2.7368 1.619 1.619 1.625 1.619 1.673 2,816,567 1.6528 -2.55%
2011-02-08 0 2.750 2.740 2.760 2.730 2.830 1,669,000 4,603,900 2.7585 1.661 1.655 1.667 1.649 1.709 2,763,581 1.6659 -1.79%
2011-02-07 0 2.800 2.770 2.800 2.720 2.830 1,210,000 3,360,340 2.7771 1.691 1.673 1.691 1.643 1.709 2,003,555 1.6772 -0.36%
2011-02-02 0 2.810 2.800 2.840 2.780 2.830 1,158,000 3,247,550 2.8044 1.697 1.691 1.715 1.679 1.709 1,917,451 1.6937 0.72%
2011-02-01 0 2.790 2.750 2.790 2.700 2.800 1,172,000 3,247,750 2.7711 1.685 1.661 1.685 1.631 1.691 1,940,633 1.6736 2.20%
2011-01-31 0 2.730 2.720 2.730 2.560 2.820 3,111,000 8,276,010 2.6602 1.649 1.643 1.649 1.546 1.703 5,151,288 1.6066 2.63%
2011-01-28 0 2.660 2.660 2.680 2.530 2.810 3,621,000 9,720,370 2.6844 1.606 1.606 1.619 1.528 1.697 5,995,761 1.6212 -0.75%
2011-01-27 0 2.680 2.680 2.690 2.570 2.750 2,280,000 6,165,440 2.7041 1.619 1.619 1.625 1.552 1.661 3,775,293 1.6331 -0.74%
2011-01-26 0 2.700 2.680 2.700 2.530 2.740 4,494,000 11,956,300 2.6605 1.631 1.619 1.631 1.528 1.655 7,441,301 1.6067 3.45%
2011-01-25 0 2.610 2.610 2.620 2.500 2.630 3,140,000 8,152,200 2.5962 1.576 1.576 1.582 1.510 1.588 5,199,307 1.5679 3.16%
2011-01-24 0 2.530 2.520 2.540 2.460 2.610 2,316,000 5,953,180 2.5705 1.528 1.522 1.534 1.486 1.576 3,834,903 1.5524 1.61%
2011-01-21 0 2.490 2.500 2.520 2.440 2.550 3,255,000 8,111,853 2.4921 1.504 1.510 1.522 1.474 1.540 5,389,728 1.5051 0.00%
2011-01-20 0 2.490 2.490 2.530 2.430 2.570 2,315,000 5,761,005 2.4886 1.504 1.504 1.528 1.468 1.552 3,833,247 1.5029 -3.49%
2011-01-19 0 2.580 2.590 2.600 2.420 2.630 6,315,000 16,100,230 2.5495 1.558 1.564 1.570 1.462 1.588 10,456,568 1.5397 5.74%
2011-01-18 0 2.440 2.420 2.440 2.360 2.480 2,251,000 5,476,100 2.4327 1.474 1.462 1.474 1.425 1.498 3,727,274 1.4692 0.00%
2011-01-17 0 2.440 2.420 2.440 2.360 2.440 3,504,000 8,443,890 2.4098 1.474 1.462 1.474 1.425 1.474 5,802,029 1.4553 1.24%
2011-01-14 0 2.410 2.380 2.420 2.360 2.440 382,000 917,190 2.4010 1.455 1.437 1.462 1.425 1.474 632,527 1.4500 0.42%
2011-01-13 0 2.400 2.400 2.410 2.370 2.430 864,000 2,079,940 2.4073 1.449 1.449 1.455 1.431 1.468 1,430,637 1.4539 0.42%
2011-01-12 0 2.390 2.370 2.390 2.340 2.420 1,871,000 4,408,230 2.3561 1.443 1.431 1.443 1.413 1.462 3,098,058 1.4229 0.00%
2011-01-11 0 2.390 2.380 2.400 2.350 2.460 1,361,000 3,246,680 2.3855 1.443 1.437 1.449 1.419 1.486 2,253,585 1.4407 -2.05%
2011-01-10 0 2.440 2.380 2.450 2.350 2.450 1,528,000 3,686,400 2.4126 1.474 1.437 1.480 1.419 1.480 2,530,109 1.4570 1.24%
2011-01-07 0 2.410 2.410 2.420 2.390 2.500 3,320,100 8,105,349 2.4413 1.455 1.455 1.462 1.443 1.510 5,497,522 1.4744 -3.98%
2011-01-06 0 2.510 2.500 2.510 2.470 2.550 6,025,000 15,079,470 2.5028 1.516 1.510 1.516 1.492 1.540 9,976,377 1.5115 2.45%
2011-01-05 0 2.450 2.440 2.460 2.330 2.510 4,853,000 11,727,920 2.4166 1.480 1.474 1.486 1.407 1.516 8,035,744 1.4595 6.06%
2011-01-04 0 2.310 2.300 2.320 2.310 2.400 2,941,000 6,946,410 2.3619 1.395 1.389 1.401 1.395 1.449 4,869,797 1.4264 0.87%
2011-01-03 0 2.290 2.290 2.300 2.200 2.310 1,362,000 3,110,990 2.2841 1.383 1.383 1.389 1.329 1.395 2,255,241 1.3794 3.62%
2010-12-31 0 2.210 2.210 2.220 2.180 2.300 1,043,000 2,299,910 2.2051 1.335 1.335 1.341 1.317 1.389 1,727,031 1.3317 -1.78%
2010-12-30 0 2.250 2.240 2.250 2.160 2.250 2,123,000 4,696,310 2.2121 1.359 1.353 1.359 1.304 1.359 3,515,328 1.3360 1.35%
2010-12-29 0 2.220 2.220 2.240 2.170 2.390 5,914,000 13,192,180 2.2307 1.341 1.341 1.353 1.311 1.443 9,792,580 1.3472 -4.72%
2010-12-28 0 2.330 2.330 2.360 2.310 2.350 549,000 1,277,880 2.3277 1.407 1.407 1.425 1.395 1.419 909,051 1.4057 -0.85%
2010-12-24 0 2.350 2.340 2.360 2.340 2.370 385,000 905,280 2.3514 1.419 1.413 1.425 1.413 1.431 637,495 1.4201 -0.84%
2010-12-23 0 2.370 2.370 2.380 2.330 2.400 1,285,000 3,043,670 2.3686 1.431 1.431 1.437 1.407 1.449 2,127,742 1.4305 -2.47%
2010-12-22 0 2.430 2.430 2.450 2.400 2.480 770,000 1,873,280 2.4328 1.468 1.468 1.480 1.449 1.498 1,274,989 1.4693 -1.62%
2010-12-21 0 2.470 2.470 2.480 2.400 2.500 493,000 1,213,320 2.4611 1.492 1.492 1.498 1.449 1.510 816,324 1.4863 0.00%
2010-12-20 0 2.470 2.450 2.490 2.380 2.530 877,000 2,117,990 2.4150 1.492 1.480 1.504 1.437 1.528 1,452,163 1.4585 0.00%
2010-12-17 0 2.470 2.460 2.470 2.420 2.500 1,215,000 2,998,250 2.4677 1.492 1.486 1.492 1.462 1.510 2,011,834 1.4903 2.49%
2010-12-16 0 2.410 2.400 2.410 2.380 2.480 1,618,000 3,927,160 2.4272 1.455 1.449 1.455 1.437 1.498 2,679,133 1.4658 -0.82%
2010-12-15 0 2.430 2.420 2.430 2.400 2.520 2,129,000 5,207,530 2.4460 1.468 1.462 1.468 1.449 1.522 3,525,263 1.4772 -3.57%
2010-12-14 0 2.520 2.510 2.520 2.500 2.570 1,249,000 3,161,990 2.5316 1.522 1.516 1.522 1.510 1.552 2,068,132 1.5289 -1.18%
2010-12-13 0 2.550 2.550 2.560 2.540 2.600 1,567,000 4,026,240 2.5694 1.540 1.540 1.546 1.534 1.570 2,594,686 1.5517 2.00%
2010-12-10 0 2.500 2.470 2.500 2.450 2.520 1,222,000 3,021,700 2.4727 1.510 1.492 1.510 1.480 1.522 2,023,425 1.4934 -1.19%
2010-12-09 0 2.530 2.520 2.530 2.520 2.570 877,000 2,234,220 2.5476 1.528 1.522 1.528 1.522 1.552 1,452,163 1.5385 -0.39%
2010-12-08 0 2.540 2.510 2.540 2.490 2.580 3,132,000 7,927,037 2.5310 1.534 1.516 1.534 1.504 1.558 5,186,060 1.5285 0.00%
2010-12-07 0 2.540 2.540 2.550 2.530 2.630 4,073,000 10,468,160 2.5701 1.534 1.534 1.540 1.528 1.588 6,744,197 1.5522 -2.68%
2010-12-06 0 2.610 2.600 2.610 2.510 2.730 9,416,000 24,555,870 2.6079 1.576 1.570 1.576 1.516 1.649 15,591,298 1.5750 -3.69%
2010-12-03 0 2.710 2.700 2.710 2.650 2.750 2,855,000 7,688,060 2.6928 1.637 1.631 1.637 1.600 1.661 4,727,395 1.6263 0.37%
2010-12-02 0 2.700 2.700 2.710 2.680 2.790 3,055,000 8,335,620 2.7285 1.631 1.631 1.637 1.619 1.685 5,058,562 1.6478 -0.37%
2010-12-01 0 2.710 2.710 2.720 2.660 2.750 2,612,000 7,070,363 2.7069 1.637 1.637 1.643 1.606 1.661 4,325,029 1.6348 -1.45%
2010-11-30 0 2.750 2.720 2.730 2.550 2.770 6,230,000 16,651,060 2.6727 1.661 1.643 1.649 1.540 1.673 10,315,823 1.6141 0.36%
2010-11-29 0 2.740 2.730 2.740 2.650 2.760 7,413,000 20,178,750 2.7221 1.655 1.649 1.655 1.600 1.667 12,274,670 1.6439 4.18%
2010-11-26 0 2.630 2.630 2.640 2.480 2.660 9,921,000 25,737,150 2.5942 1.588 1.588 1.594 1.498 1.606 16,427,492 1.5667 7.35%
2010-11-25 0 2.450 2.440 2.450 2.260 2.490 13,049,000 31,102,000 2.3835 1.480 1.474 1.480 1.365 1.504 21,606,929 1.4394 6.52%
2010-11-24 0 2.300 2.300 2.310 2.300 2.480 6,345,000 15,102,570 2.3802 1.389 1.389 1.395 1.389 1.498 10,506,243 1.4375 -5.35%
2010-11-23 0 2.430 2.430 2.450 2.410 2.620 8,964,000 22,586,560 2.5197 1.468 1.468 1.480 1.455 1.582 14,842,863 1.5217 -5.08%
2010-11-22 0 2.560 2.560 2.570 2.500 2.680 18,191,000 47,033,316 2.5855 1.546 1.546 1.552 1.510 1.619 30,121,209 1.5615 -10.49%
2010-11-19 1 2.860 2.860 2.870 2.800 2.940 1,512,000 4,316,695 2.8550 1.727 1.727 1.733 1.691 1.776 2,503,615 1.7242 -2.05%
2010-11-18 0 2.920 2.930 2.940 2.770 2.940 3,590,000 10,204,890 2.8426 1.763 1.770 1.776 1.673 1.776 5,944,431 1.7167 2.82%
2010-11-17 0 2.840 2.820 2.840 2.810 3.000 2,652,000 7,679,760 2.8958 1.715 1.703 1.715 1.697 1.812 4,391,262 1.7489 -7.49%
2010-11-16 0 3.070 3.070 3.080 3.050 3.230 3,568,000 11,067,900 3.1020 1.854 1.854 1.860 1.842 1.951 5,908,002 1.8734 -4.95%
2010-11-15 0 3.230 3.230 3.240 3.020 3.240 4,338,400 13,674,942 3.1521 1.951 1.951 1.957 1.824 1.957 7,183,654 1.9036 5.90%
2010-11-12 0 3.050 3.030 3.050 3.010 3.400 4,324,000 13,776,560 3.1861 1.842 1.830 1.842 1.818 2.053 7,159,810 1.9242 -9.50%
2010-11-11 0 3.370 3.360 3.390 3.300 3.480 3,254,000 11,026,350 3.3886 2.035 2.029 2.047 1.993 2.102 5,388,072 2.0464 -1.75%
2010-11-10 0 3.430 3.410 3.430 3.210 3.460 5,759,000 19,460,470 3.3791 2.071 2.059 2.071 1.939 2.090 9,535,927 2.0408 6.85%
2010-11-09 0 3.210 3.210 3.250 3.120 3.290 4,754,000 15,232,760 3.2042 1.939 1.939 1.963 1.884 1.987 7,871,817 1.9351 -0.93%
2010-11-08 0 3.240 3.230 3.280 3.070 3.320 6,009,000 19,469,160 3.2400 1.957 1.951 1.981 1.854 2.005 9,949,884 1.9567 5.19%
2010-11-05 0 3.080 3.060 3.070 3.040 3.330 8,049,000 25,779,800 3.2029 1.860 1.848 1.854 1.836 2.011 13,327,778 1.9343 -2.84%
2010-11-04 0 3.170 3.170 3.180 2.960 3.180 14,379,000 44,711,560 3.1095 1.914 1.914 1.920 1.788 1.920 23,809,184 1.8779 8.93%
2010-11-03 0 2.910 2.930 2.940 2.660 2.930 8,669,000 24,419,010 2.8168 1.757 1.770 1.776 1.606 1.770 14,354,393 1.7012 9.40%
2010-11-02 0 2.660 2.650 2.660 2.650 2.750 2,791,800 7,501,390 2.6869 1.606 1.600 1.606 1.600 1.661 4,622,747 1.6227 -2.21%
2010-11-01 0 2.720 2.720 2.730 2.700 2.770 3,819,000 10,416,000 2.7274 1.643 1.643 1.649 1.631 1.673 6,323,616 1.6472 -1.09%
2010-10-29 0 2.750 2.750 2.780 2.710 2.850 4,273,000 11,717,050 2.7421 1.661 1.661 1.679 1.637 1.721 7,075,363 1.6560 -2.14%
2010-10-28 0 2.810 2.790 2.810 2.680 2.820 4,868,000 13,301,040 2.7323 1.697 1.685 1.697 1.619 1.703 8,060,582 1.6501 1.81%
2010-10-27 0 2.760 2.750 2.760 2.710 2.910 7,738,000 21,635,500 2.7960 1.667 1.661 1.667 1.637 1.757 12,812,815 1.6886 -2.47%
2010-10-26 0 2.830 2.820 2.840 2.780 3.030 17,454,000 50,965,390 2.9200 1.709 1.703 1.715 1.679 1.830 28,900,862 1.7635 -1.05%
2010-10-25 0 2.860 2.850 2.860 2.490 2.950 20,908,000 57,835,680 2.7662 1.727 1.721 1.727 1.504 1.782 34,620,100 1.6706 20.68%
2010-10-22 0 2.370 2.350 2.380 2.330 2.400 1,949,000 4,595,610 2.3579 1.431 1.419 1.437 1.407 1.449 3,227,213 1.4240 0.00%
2010-10-21 0 2.370 2.360 2.370 2.350 2.430 2,471,000 5,890,610 2.3839 1.431 1.425 1.431 1.419 1.468 4,091,557 1.4397 -0.42%
2010-10-20 0 2.380 2.390 2.400 2.310 2.390 2,068,000 4,880,370 2.3599 1.437 1.443 1.449 1.395 1.443 3,424,257 1.4252 -0.42%
2010-10-19 0 2.390 2.390 2.400 2.330 2.390 2,464,000 5,840,830 2.3705 1.443 1.443 1.449 1.407 1.443 4,079,966 1.4316 2.58%
2010-10-18 0 2.330 2.330 2.340 2.310 2.350 1,196,000 2,788,620 2.3316 1.407 1.407 1.413 1.395 1.419 1,980,373 1.4081 0.43%
2010-10-15 0 2.320 2.320 2.340 2.320 2.410 4,980,000 11,802,730 2.3700 1.401 1.401 1.413 1.401 1.455 8,246,035 1.4313 -1.69%
2010-10-14 0 2.360 2.370 2.380 2.310 2.370 4,436,000 10,382,150 2.3404 1.425 1.431 1.437 1.395 1.431 7,345,263 1.4134 0.43%
2010-10-13 0 2.350 2.350 2.360 2.310 2.400 1,290,000 3,046,720 2.3618 1.419 1.419 1.425 1.395 1.449 2,136,021 1.4264 0.43%
2010-10-12 0 2.340 2.330 2.340 2.300 2.400 1,924,000 4,520,350 2.3495 1.413 1.407 1.413 1.389 1.449 3,185,817 1.4189 -0.43%
2010-10-11 0 2.350 2.350 2.370 2.330 2.410 1,747,000 4,150,980 2.3761 1.419 1.419 1.431 1.407 1.455 2,892,736 1.4350 1.73%
2010-10-08 0 2.310 2.310 2.330 2.300 2.370 1,319,000 3,067,020 2.3253 1.395 1.395 1.407 1.389 1.431 2,184,040 1.4043 -2.94%
2010-10-07 0 2.380 2.380 2.390 2.350 2.420 1,984,000 4,733,110 2.3856 1.437 1.437 1.443 1.419 1.462 3,285,167 1.4408 1.28%
2010-10-06 0 2.350 2.340 2.350 2.310 2.380 2,254,000 5,288,430 2.3462 1.419 1.413 1.419 1.395 1.437 3,732,241 1.4170 1.73%
2010-10-05 0 2.310 2.290 2.320 2.300 2.370 1,340,000 3,096,350 2.3107 1.395 1.383 1.401 1.389 1.431 2,218,813 1.3955 -1.28%
2010-10-04 0 2.340 2.340 2.350 2.270 2.440 2,981,800 7,039,352 2.3608 1.413 1.413 1.419 1.371 1.474 4,937,355 1.4257 4.46%
2010-09-30 0 2.240 2.240 2.250 2.240 2.330 6,329,000 14,307,630 2.2606 1.353 1.353 1.359 1.353 1.407 10,479,750 1.3653 -3.45%
2010-09-29 0 2.320 2.320 2.330 2.280 2.380 2,013,000 4,689,240 2.3295 1.401 1.401 1.407 1.377 1.437 3,333,186 1.4068 -1.28%
2010-09-28 0 2.350 2.340 2.380 2.330 2.450 1,240,000 2,950,460 2.3794 1.419 1.413 1.437 1.407 1.480 2,053,230 1.4370 -4.08%
2010-09-27 0 2.450 2.450 2.460 2.430 2.480 852,000 2,090,510 2.4537 1.480 1.480 1.486 1.468 1.498 1,410,767 1.4818 0.00%
2010-09-24 0 2.450 2.450 2.460 2.400 2.470 1,168,000 2,832,380 2.4250 1.480 1.480 1.486 1.449 1.492 1,934,010 1.4645 0.41%
2010-09-22 0 2.440 2.420 2.440 2.420 2.450 1,022,000 2,488,130 2.4346 1.474 1.462 1.474 1.462 1.480 1,692,259 1.4703 -0.81%
2010-09-21 0 2.460 2.470 2.480 2.430 2.520 1,240,000 3,064,770 2.4716 1.486 1.492 1.498 1.468 1.522 2,053,230 1.4927 -1.20%
2010-09-20 0 2.490 2.490 2.500 2.450 2.520 937,000 2,324,490 2.4808 1.504 1.504 1.510 1.480 1.522 1,551,513 1.4982 -0.80%
2010-09-17 0 2.510 2.500 2.510 2.400 2.520 3,218,000 7,949,330 2.4703 1.516 1.510 1.516 1.449 1.522 5,328,462 1.4919 3.72%
2010-09-16 0 2.420 2.410 2.430 2.380 2.440 1,911,000 4,613,180 2.4140 1.462 1.455 1.468 1.437 1.474 3,164,292 1.4579 -0.82%
2010-09-15 0 2.440 2.430 2.450 2.420 2.460 1,358,000 3,312,690 2.4394 1.474 1.468 1.480 1.462 1.486 2,248,618 1.4732 0.41%
2010-09-14 0 2.430 2.430 2.450 2.390 2.460 1,449,000 3,503,840 2.4181 1.468 1.468 1.480 1.443 1.486 2,399,298 1.4604 0.83%
2010-09-13 0 2.410 2.410 2.430 2.410 2.480 1,930,000 4,742,680 2.4573 1.455 1.455 1.468 1.455 1.498 3,195,752 1.4841 -0.41%
2010-09-10 0 2.420 2.410 2.420 2.400 2.500 1,320,000 3,215,580 2.4360 1.462 1.455 1.462 1.449 1.510 2,185,696 1.4712 -0.41%
2010-09-09 0 2.430 2.430 2.440 2.410 2.500 2,644,000 6,476,150 2.4494 1.468 1.468 1.474 1.455 1.510 4,378,015 1.4792 1.67%
2010-09-08 0 2.390 2.390 2.400 2.350 2.430 1,557,000 3,708,390 2.3818 1.443 1.443 1.449 1.419 1.468 2,578,128 1.4384 -1.65%
2010-09-07 0 2.430 2.430 2.440 2.410 2.470 1,536,000 3,752,680 2.4432 1.468 1.468 1.474 1.455 1.492 2,543,355 1.4755 -0.41%
2010-09-06 0 2.440 2.440 2.450 2.410 2.470 2,027,000 4,953,830 2.4439 1.474 1.474 1.480 1.455 1.492 3,356,368 1.4759 0.83%
2010-09-03 0 2.420 2.400 2.420 2.390 2.470 2,622,000 6,378,180 2.4326 1.462 1.449 1.462 1.443 1.492 4,341,587 1.4691 -0.41%
2010-09-02 0 2.430 2.420 2.430 2.310 2.450 3,381,900 7,988,116 2.3620 1.468 1.462 1.468 1.395 1.480 5,599,852 1.4265 5.65%
2010-09-01 0 2.300 2.270 2.290 2.260 2.350 2,152,000 4,937,580 2.2944 1.389 1.371 1.383 1.365 1.419 3,563,347 1.3857 0.88%
2010-08-31 0 2.280 2.280 2.300 2.240 2.320 1,311,000 2,995,560 2.2849 1.377 1.377 1.389 1.353 1.401 2,170,794 1.3799 -1.72%
2010-08-30 0 2.320 2.290 2.320 2.210 2.370 1,681,000 3,849,070 2.2898 1.401 1.383 1.401 1.335 1.431 2,783,451 1.3828 1.31%
2010-08-27 0 2.290 2.290 2.300 2.200 2.330 4,561,000 10,272,050 2.2521 1.383 1.383 1.389 1.329 1.407 7,552,242 1.3601 -2.55%
2010-08-26 0 2.350 2.340 2.350 2.300 2.430 2,800,000 6,587,870 2.3528 1.419 1.413 1.419 1.389 1.468 4,636,325 1.4209 0.43%
2010-08-25 0 2.340 2.340 2.360 2.270 2.440 4,649,000 10,800,360 2.3232 1.413 1.413 1.425 1.371 1.474 7,697,955 1.4030 -2.50%
2010-08-24 0 2.400 2.390 2.400 2.370 2.550 4,781,000 11,719,360 2.4512 1.449 1.443 1.449 1.431 1.540 7,916,525 1.4804 -1.64%
2010-08-23 0 2.440 2.440 2.450 2.420 2.590 4,966,100 12,294,090 2.4756 1.474 1.474 1.480 1.462 1.564 8,223,019 1.4951 -4.69%
2010-08-20 0 2.560 2.550 2.560 2.370 2.590 8,463,000 21,180,170 2.5027 1.546 1.540 1.546 1.431 1.564 14,013,292 1.5114 6.67%
2010-08-19 0 2.400 2.390 2.400 2.340 2.480 6,966,000 16,947,360 2.4329 1.449 1.443 1.449 1.413 1.498 11,534,514 1.4693 2.56%
2010-08-18 0 2.340 2.340 2.350 2.300 2.370 1,796,000 4,177,410 2.3260 1.413 1.413 1.419 1.389 1.431 2,973,871 1.4047 -0.43%
2010-08-17 0 2.350 2.350 2.360 2.220 2.380 6,836,000 15,902,190 2.3262 1.419 1.419 1.425 1.341 1.437 11,319,256 1.4049 5.86%
2010-08-16 0 2.220 2.220 2.230 2.200 2.270 3,444,000 7,705,900 2.2375 1.341 1.341 1.347 1.329 1.371 5,702,679 1.3513 -1.77%
2010-08-13 0 2.260 2.250 2.260 2.230 2.290 1,781,000 4,000,090 2.2460 1.365 1.359 1.365 1.347 1.383 2,949,034 1.3564 -0.88%
2010-08-12 0 2.280 2.270 2.280 2.170 2.280 3,929,000 8,701,760 2.2148 1.377 1.371 1.377 1.311 1.377 6,505,757 1.3375 1.33%
2010-08-11 0 2.250 2.240 2.260 2.230 2.360 4,974,000 11,337,850 2.2794 1.359 1.353 1.365 1.347 1.425 8,236,100 1.3766 -2.17%
2010-08-10 0 2.300 2.310 2.320 2.300 2.410 4,698,000 10,983,590 2.3379 1.389 1.395 1.401 1.389 1.455 7,779,091 1.4119 -3.36%
2010-08-09 0 2.380 2.380 2.390 2.220 2.430 9,472,000 22,226,430 2.3465 1.437 1.437 1.443 1.341 1.468 15,684,024 1.4171 6.25%
2010-08-06 0 2.240 2.220 2.240 2.130 2.260 13,703,000 30,217,540 2.2052 1.353 1.341 1.353 1.286 1.365 22,689,842 1.3318 0.45%
2010-08-05 0 2.230 2.220 2.240 2.120 2.310 31,162,000 70,068,860 2.2485 1.347 1.341 1.353 1.280 1.395 51,598,983 1.3580 5.19%
2010-08-04 0 2.120 2.110 2.120 2.100 2.140 2,080,000 4,395,450 2.1132 1.280 1.274 1.280 1.268 1.292 3,444,127 1.2762 0.95%
2010-08-03 0 2.100 2.100 2.110 2.100 2.190 3,207,900 6,852,752 2.1362 1.268 1.268 1.274 1.268 1.323 5,311,738 1.2901 -2.33%
2010-08-02 0 2.150 2.140 2.150 2.080 2.180 3,217,000 6,898,150 2.1443 1.298 1.292 1.298 1.256 1.317 5,326,806 1.2950 1.90%
2010-07-30 0 2.110 2.100 2.120 2.070 2.130 2,366,000 4,958,800 2.0959 1.274 1.268 1.280 1.250 1.286 3,917,694 1.2657 -0.47%
2010-07-29 0 2.120 2.110 2.120 2.100 2.150 4,008,000 8,533,150 2.1290 1.280 1.274 1.280 1.268 1.298 6,636,568 1.2858 0.95%
2010-07-28 0 2.100 2.100 2.110 2.080 2.190 9,956,000 21,185,780 2.1279 1.268 1.268 1.274 1.256 1.323 16,485,446 1.2851 0.48%
2010-07-27 0 2.090 2.090 2.100 2.020 2.100 2,255,000 4,672,770 2.0722 1.262 1.262 1.268 1.220 1.268 3,733,897 1.2514 2.45%
2010-07-26 0 2.040 2.040 2.050 2.010 2.160 4,866,000 10,097,680 2.0752 1.232 1.232 1.238 1.214 1.304 8,057,270 1.2532 -4.23%
2010-07-23 0 2.130 2.130 2.150 2.120 2.240 5,573,000 12,027,500 2.1582 1.286 1.286 1.298 1.280 1.353 9,227,942 1.3034 -2.74%
2010-07-22 0 2.190 2.190 2.200 2.080 2.220 3,359,000 7,236,800 2.1545 1.323 1.323 1.329 1.256 1.341 5,561,934 1.3011 3.79%
2010-07-21 0 2.110 2.110 2.120 2.050 2.150 3,623,500 7,602,160 2.0980 1.274 1.274 1.280 1.238 1.298 5,999,901 1.2670 2.93%
2010-07-20 0 2.050 2.050 2.060 2.030 2.140 3,574,000 7,404,600 2.0718 1.238 1.238 1.244 1.226 1.292 5,917,937 1.2512 -2.84%
2010-07-19 0 2.110 2.110 2.120 1.900 2.150 4,518,000 9,165,111 2.0286 1.274 1.274 1.280 1.147 1.298 7,481,041 1.2251 3.94%
2010-07-16 0 2.030 2.020 2.030 2.000 2.120 4,229,000 8,718,140 2.0615 1.226 1.220 1.226 1.208 1.280 7,002,506 1.2450 -2.40%
2010-07-15 0 2.080 2.070 2.080 2.050 2.230 8,243,000 17,401,160 2.1110 1.256 1.250 1.256 1.238 1.347 13,649,009 1.2749 -5.88%
2010-07-14 0 2.210 2.210 2.220 2.190 2.300 8,011,000 17,899,230 2.2343 1.335 1.335 1.341 1.323 1.389 13,264,856 1.3494 -2.64%
2010-07-13 0 2.270 2.260 2.270 2.200 2.370 34,450,000 78,901,950 2.2903 1.371 1.365 1.371 1.329 1.431 57,043,353 1.3832 3.18%
2010-07-12 0 2.200 2.180 2.190 2.010 2.290 38,141,000 83,308,660 2.1842 1.329 1.317 1.323 1.214 1.383 63,155,023 1.3191 9.45%
2010-07-09 0 2.010 2.010 2.020 1.970 2.020 9,396,000 18,745,920 1.9951 1.214 1.214 1.220 1.190 1.220 15,558,181 1.2049 0.50%
2010-07-08 0 2.000 1.990 2.000 1.950 2.050 27,801,000 55,945,850 2.0124 1.208 1.202 1.208 1.178 1.238 46,033,738 1.2153 1.01%
2010-07-07 0 1.980 1.980 1.990 1.890 2.160 72,103,000 145,062,860 2.0119 1.196 1.196 1.202 1.141 1.304 119,390,331 1.2150

Webb-site Database - Powered By Linux Group

Back to top