AGRICULTURAL BANK OF CHINA LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01288  2010-07-16    
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
2026-05-20 0 6.070 6.060 6.070 5.960 6.080 185,645,616 1,121,292,022 6.0400 6.070 6.060 6.070 5.960 6.080 185,645,616 6.0400 0.17%
2026-05-19 0 6.060 6.050 6.060 6.040 6.150 128,477,548 781,686,431 6.0842 6.060 6.050 6.060 6.040 6.150 128,477,548 6.0842 -0.16%
2026-05-18 0 6.070 6.060 6.070 5.980 6.130 121,249,317 735,273,225 6.0641 6.070 6.060 6.070 5.980 6.130 121,249,317 6.0641 -0.49%
2026-05-15 0 6.100 6.100 6.110 6.050 6.150 93,005,513 566,141,749 6.0872 6.100 6.100 6.110 6.050 6.150 93,005,513 6.0872 0.16%
2026-05-14 0 6.090 6.080 6.090 6.050 6.160 72,098,865 440,967,251 6.1161 6.090 6.080 6.090 6.050 6.160 72,098,865 6.1161 0.00%
2026-05-13 0 6.090 6.080 6.090 6.010 6.110 94,172,868 570,772,884 6.0609 6.090 6.080 6.090 6.010 6.110 94,172,868 6.0609 1.00%
2026-05-12 0 6.030 6.030 6.040 5.950 6.070 67,843,051 409,567,778 6.0370 6.030 6.030 6.040 5.950 6.070 67,843,051 6.0370 0.50%
2026-05-11 0 6.000 5.990 6.000 5.910 6.020 64,566,379 385,787,178 5.9750 6.000 5.990 6.000 5.910 6.020 64,566,379 5.9750 1.01%
2026-05-08 0 5.940 5.930 5.940 5.910 5.980 64,990,671 386,418,194 5.9457 5.940 5.930 5.940 5.910 5.980 64,990,671 5.9457 -0.34%
2026-05-07 0 5.960 5.960 5.970 5.900 6.010 86,484,691 515,075,153 5.9557 5.960 5.960 5.970 5.900 6.010 86,484,691 5.9557 0.34%
2026-05-06 0 5.940 5.930 5.940 5.780 5.940 86,364,713 507,731,459 5.8789 5.940 5.930 5.940 5.780 5.940 86,364,713 5.8789 1.19%
2026-05-05 0 5.870 5.870 5.880 5.780 5.940 74,654,139 436,194,214 5.8429 5.870 5.870 5.880 5.780 5.940 74,654,139 5.8429 -1.18%
2026-05-04 0 5.940 5.940 5.950 5.880 6.080 71,166,783 422,285,117 5.9337 5.940 5.940 5.950 5.880 6.080 71,166,783 5.9337 0.16%
2026-04-30 0 6.080 6.080 6.090 6.050 6.300 209,954,895 1,288,803,717 6.1385 5.930 5.930 5.940 5.901 6.145 215,252,456 5.9874 -1.46%
2026-04-29 0 6.170 6.160 6.170 6.110 6.230 142,895,411 881,097,210 6.1660 6.018 6.008 6.018 5.960 6.077 146,500,934 6.0143 0.00%
2026-04-28 0 6.170 6.160 6.170 6.060 6.190 192,819,373 1,183,931,668 6.1401 6.018 6.008 6.018 5.911 6.038 197,684,572 5.9890 0.00%
2026-04-27 0 6.170 6.160 6.170 6.140 6.240 75,212,089 464,937,172 6.1817 6.018 6.008 6.018 5.989 6.086 77,109,833 6.0295 -0.32%
2026-04-24 0 6.190 6.180 6.190 6.080 6.200 52,247,936 321,965,957 6.1623 6.038 6.028 6.038 5.930 6.047 53,566,251 6.0106 0.32%
2026-04-23 0 6.170 6.160 6.170 6.120 6.230 63,831,601 394,826,334 6.1854 6.018 6.008 6.018 5.969 6.077 65,442,194 6.0332 0.00%
2026-04-22 0 6.170 6.170 6.180 6.100 6.250 106,474,771 656,608,559 6.1668 6.018 6.018 6.028 5.950 6.096 109,161,332 6.0150 -1.28%
2026-04-21 0 6.250 6.230 6.250 6.180 6.280 76,715,213 477,984,862 6.2306 6.096 6.077 6.096 6.028 6.125 78,650,884 6.0773 1.30%
2026-04-20 0 6.170 6.160 6.170 6.030 6.200 73,969,817 454,857,135 6.1492 6.018 6.008 6.018 5.882 6.047 75,836,216 5.9979 1.98%
2026-04-17 0 6.050 6.050 6.060 5.970 6.080 92,026,244 555,709,819 6.0386 5.901 5.901 5.911 5.823 5.930 94,348,241 5.8900 1.00%
2026-04-16 0 5.990 5.980 5.990 5.960 6.020 82,634,973 495,629,597 5.9978 5.843 5.833 5.843 5.813 5.872 84,720,010 5.8502 -0.17%
2026-04-15 0 6.000 6.000 6.010 5.930 6.020 100,202,627 600,199,570 5.9899 5.852 5.852 5.862 5.784 5.872 102,730,930 5.8424 0.84%
2026-04-14 0 5.950 5.940 5.950 5.810 5.960 113,179,043 668,132,111 5.9033 5.804 5.794 5.804 5.667 5.813 116,034,765 5.7580 2.41%
2026-04-13 0 5.810 5.800 5.810 5.720 5.840 54,156,282 313,709,152 5.7927 5.667 5.657 5.667 5.579 5.696 55,522,748 5.6501 0.35%
2026-04-10 0 5.790 5.780 5.790 5.740 5.800 52,474,413 303,231,517 5.7787 5.648 5.638 5.648 5.599 5.657 53,798,442 5.6364 0.87%
2026-04-09 0 5.740 5.730 5.740 5.690 5.780 70,423,605 404,365,817 5.7419 5.599 5.589 5.599 5.550 5.638 72,200,526 5.6006 0.35%
2026-04-08 0 5.720 5.720 5.730 5.570 5.730 132,763,113 756,406,996 5.6974 5.579 5.579 5.589 5.433 5.589 136,112,979 5.5572 0.70%
2026-04-02 0 5.680 5.670 5.680 5.560 5.680 73,890,689 417,369,131 5.6485 5.540 5.530 5.540 5.423 5.540 75,755,092 5.5095 1.79%
2026-04-01 0 5.580 5.570 5.580 5.530 5.650 111,247,306 620,125,662 5.5743 5.443 5.433 5.443 5.394 5.511 114,054,287 5.4371 0.18%
2026-03-31 0 5.570 5.570 5.580 5.360 5.600 192,823,555 1,060,622,436 5.5005 5.433 5.433 5.443 5.228 5.462 197,688,860 5.3651 3.15%
2026-03-30 0 5.400 5.400 5.410 5.260 5.440 134,236,081 720,353,025 5.3663 5.267 5.267 5.277 5.131 5.306 137,623,113 5.2342 0.37%
2026-03-27 0 5.380 5.380 5.390 5.320 5.400 88,131,446 473,237,368 5.3697 5.248 5.248 5.257 5.189 5.267 90,355,170 5.2375 0.56%
2026-03-26 0 5.350 5.350 5.370 5.350 5.450 67,815,912 365,305,307 5.3867 5.218 5.218 5.238 5.218 5.316 69,527,036 5.2541 -1.29%
2026-03-25 0 5.420 5.410 5.420 5.260 5.420 165,497,131 886,981,859 5.3595 5.287 5.277 5.287 5.131 5.287 169,672,938 5.2276 2.26%
2026-03-24 0 5.300 5.290 5.300 5.200 5.320 110,777,356 583,115,146 5.2638 5.170 5.160 5.170 5.072 5.189 113,572,479 5.1343 1.92%
2026-03-23 0 5.200 5.200 5.210 5.160 5.370 105,353,270 548,807,195 5.2092 5.072 5.072 5.082 5.033 5.238 108,011,533 5.0810 -3.17%
2026-03-20 0 5.370 5.370 5.390 5.320 5.430 128,298,547 690,861,504 5.3848 5.238 5.238 5.257 5.189 5.296 131,535,763 5.2523 0.56%
2026-03-19 0 5.340 5.340 5.350 5.290 5.360 85,087,672 453,858,711 5.3340 5.209 5.209 5.218 5.160 5.228 87,234,596 5.2027 0.38%
2026-03-18 0 5.320 5.320 5.340 5.290 5.370 77,980,036 415,926,903 5.3338 5.189 5.189 5.209 5.160 5.238 79,947,621 5.2025 0.00%
2026-03-17 0 5.320 5.320 5.330 5.250 5.350 77,819,749 414,373,990 5.3248 5.189 5.189 5.199 5.121 5.218 79,783,289 5.1937 0.95%
2026-03-16 0 5.270 5.270 5.280 5.080 5.300 113,525,414 592,741,311 5.2212 5.140 5.140 5.150 4.955 5.170 116,389,876 5.0927 2.73%
2026-03-13 0 5.130 5.120 5.130 5.090 5.160 78,978,010 404,408,698 5.1205 5.004 4.994 5.004 4.965 5.033 80,970,775 4.9945 -0.58%
2026-03-12 0 5.160 5.160 5.170 5.100 5.180 69,534,235 358,113,558 5.1502 5.033 5.033 5.043 4.974 5.053 71,288,716 5.0234 0.58%
2026-03-11 0 5.130 5.120 5.130 5.110 5.180 80,507,490 413,269,705 5.1333 5.004 4.994 5.004 4.984 5.053 82,538,847 5.0070 -0.77%
2026-03-10 0 5.170 5.160 5.170 5.140 5.260 78,616,635 406,831,178 5.1749 5.043 5.033 5.043 5.013 5.131 80,600,282 5.0475 -0.77%
2026-03-09 0 5.210 5.200 5.210 5.140 5.250 96,189,756 498,260,834 5.1800 5.082 5.072 5.082 5.013 5.121 98,616,806 5.0525 -0.76%
2026-03-06 0 5.250 5.240 5.250 5.180 5.250 40,433,280 211,443,640 5.2294 5.121 5.111 5.121 5.053 5.121 41,453,489 5.1007 1.35%
2026-03-05 0 5.180 5.180 5.190 5.180 5.260 56,414,668 293,450,959 5.2017 5.053 5.053 5.062 5.053 5.131 57,838,117 5.0737 0.39%
2026-03-04 0 5.160 5.160 5.170 5.090 5.210 120,435,005 619,110,812 5.1406 5.033 5.033 5.043 4.965 5.082 123,473,809 5.0141 -1.53%
2026-03-03 0 5.240 5.240 5.250 5.150 5.300 78,041,132 408,640,746 5.2362 5.111 5.111 5.121 5.023 5.170 80,010,258 5.1074 1.55%
2026-03-02 0 5.160 5.150 5.160 5.130 5.260 128,362,212 664,525,284 5.1770 5.033 5.023 5.033 5.004 5.131 131,601,035 5.0495 -2.82%
2026-02-27 0 5.310 5.310 5.320 5.210 5.340 125,286,124 661,932,846 5.2834 5.179 5.179 5.189 5.082 5.209 128,447,331 5.1533 -0.75%
2026-02-26 0 5.350 5.340 5.350 5.340 5.390 77,382,681 414,914,287 5.3618 5.218 5.209 5.218 5.209 5.257 79,335,193 5.2299 0.19%
2026-02-25 0 5.340 5.330 5.340 5.300 5.460 195,674,028 1,047,180,099 5.3517 5.209 5.199 5.209 5.170 5.326 200,611,256 5.2199 -2.20%
2026-02-24 0 5.460 5.460 5.470 5.440 5.510 53,193,911 290,592,915 5.4629 5.326 5.326 5.335 5.306 5.374 54,536,095 5.3285 -1.62%
2026-02-23 0 5.550 5.540 5.550 5.470 5.550 51,784,446 286,313,195 5.5289 5.413 5.404 5.413 5.335 5.413 53,091,066 5.3929 2.59%
2026-02-20 0 5.410 5.410 5.420 5.340 5.480 65,270,041 353,540,619 5.4166 5.277 5.277 5.287 5.209 5.345 66,916,928 5.2833 0.37%
2026-02-16 0 5.390 5.390 5.420 5.340 5.460 36,879,070 199,369,691 5.4060 5.257 5.257 5.287 5.209 5.326 37,809,599 5.2730 -0.37%
2026-02-13 0 5.410 5.410 5.420 5.400 5.540 75,690,932 411,279,623 5.4337 5.277 5.277 5.287 5.267 5.404 77,600,758 5.2999 -2.35%
2026-02-12 0 5.540 5.530 5.540 5.520 5.640 61,052,357 340,129,781 5.5711 5.404 5.394 5.404 5.384 5.501 62,592,824 5.4340 -0.89%
2026-02-11 0 5.590 5.580 5.590 5.440 5.610 91,502,976 506,945,912 5.5402 5.452 5.443 5.452 5.306 5.472 93,811,770 5.4039 1.27%
2026-02-10 0 5.520 5.520 5.530 5.500 5.580 41,050,235 227,025,202 5.5304 5.384 5.384 5.394 5.365 5.443 42,086,010 5.3943 0.18%
2026-02-09 0 5.510 5.500 5.510 5.480 5.570 53,981,373 297,982,870 5.5201 5.374 5.365 5.374 5.345 5.433 55,343,426 5.3843 0.18%
2026-02-06 0 5.500 5.490 5.500 5.400 5.510 72,871,647 397,894,893 5.4602 5.365 5.355 5.365 5.267 5.374 74,710,337 5.3258 0.55%
2026-02-05 0 5.470 5.470 5.480 5.380 5.490 48,559,476 264,614,948 5.4493 5.335 5.335 5.345 5.248 5.355 49,784,724 5.3152 1.11%
2026-02-04 0 5.410 5.400 5.410 5.380 5.470 64,374,828 349,310,843 5.4262 5.277 5.267 5.277 5.248 5.335 65,999,127 5.2927 0.37%
2026-02-03 0 5.390 5.380 5.390 5.390 5.510 78,106,841 423,892,327 5.4271 5.257 5.248 5.257 5.257 5.374 80,077,625 5.2935 -0.92%
2026-02-02 0 5.440 5.430 5.440 5.390 5.470 92,474,871 501,481,519 5.4229 5.306 5.296 5.306 5.257 5.335 94,808,188 5.2894 -0.55%
2026-01-30 0 5.470 5.460 5.470 5.460 5.630 117,551,629 648,730,227 5.5187 5.335 5.326 5.335 5.326 5.491 120,517,680 5.3829 -2.67%
2026-01-29 0 5.620 5.610 5.620 5.550 5.690 119,113,076 669,628,713 5.6218 5.482 5.472 5.482 5.413 5.550 122,118,525 5.4834 0.36%
2026-01-28 0 5.600 5.590 5.600 5.500 5.620 127,105,955 708,692,468 5.5756 5.462 5.452 5.462 5.365 5.482 130,313,080 5.4384 1.27%
2026-01-27 0 5.530 5.520 5.530 5.400 5.550 96,979,366 534,229,211 5.5087 5.394 5.384 5.394 5.267 5.413 99,426,340 5.3731 2.60%
2026-01-26 0 5.390 5.380 5.390 5.310 5.430 53,887,095 290,113,689 5.3837 5.257 5.248 5.257 5.179 5.296 55,246,769 5.2512 1.32%
2026-01-23 0 5.320 5.310 5.320 5.310 5.390 62,260,947 332,160,515 5.3350 5.189 5.179 5.189 5.179 5.257 63,831,909 5.2037 -0.75%
2026-01-22 0 5.360 5.350 5.360 5.330 5.400 64,068,701 342,904,816 5.3521 5.228 5.218 5.228 5.199 5.267 65,685,276 5.2204 0.19%
2026-01-21 0 5.350 5.340 5.350 5.330 5.460 96,992,307 520,795,013 5.3694 5.218 5.209 5.218 5.199 5.326 99,439,607 5.2373 -1.83%
2026-01-20 0 5.450 5.440 5.450 5.370 5.450 94,750,419 512,731,975 5.4114 5.316 5.306 5.316 5.238 5.316 97,141,152 5.2782 0.18%
2026-01-19 0 5.440 5.440 5.450 5.430 5.560 100,933,676 552,874,047 5.4776 5.306 5.306 5.316 5.296 5.423 103,480,425 5.3428 -2.16%
2026-01-16 0 5.560 5.550 5.560 5.550 5.680 61,672,528 344,396,555 5.5843 5.423 5.413 5.423 5.413 5.540 63,228,643 5.4468 -0.71%
2026-01-15 0 5.600 5.590 5.600 5.570 5.680 82,456,127 463,433,238 5.6204 5.462 5.452 5.462 5.433 5.540 84,536,652 5.4820 0.36%
2026-01-14 0 5.580 5.570 5.580 5.520 5.640 72,516,805 403,495,497 5.5642 5.443 5.433 5.443 5.384 5.501 74,346,542 5.4272 -0.89%
2026-01-13 0 5.630 5.620 5.630 5.570 5.650 65,521,287 368,088,560 5.6178 5.491 5.482 5.491 5.433 5.511 67,174,514 5.4796 1.81%
2026-01-09 0 5.530 5.530 5.540 5.510 5.570 82,267,542 455,032,322 5.5311 5.394 5.394 5.404 5.374 5.433 84,343,309 5.3950 0.00%
2026-01-08 0 5.530 5.520 5.530 5.450 5.550 89,741,195 493,252,147 5.4964 5.394 5.384 5.394 5.316 5.413 92,005,536 5.3611 0.55%
2026-01-07 0 5.500 5.490 5.500 5.480 5.580 76,327,474 420,882,610 5.5142 5.365 5.355 5.365 5.345 5.443 78,253,361 5.3785 -1.08%
2026-01-06 0 5.560 5.550 5.560 5.510 5.680 169,720,364 942,514,281 5.5533 5.423 5.413 5.423 5.374 5.540 174,002,731 5.4167 -1.42%
2026-01-05 0 5.640 5.630 5.640 5.630 5.850 129,953,742 738,178,200 5.6803 5.501 5.491 5.501 5.491 5.706 133,232,722 5.5405 -2.42%
2025-12-31 0 5.780 5.780 5.800 5.670 5.820 146,223,140 841,945,335 5.7579 5.638 5.638 5.657 5.530 5.677 149,912,628 5.6162 -0.34%
2025-12-30 0 5.800 5.800 5.810 5.690 5.830 189,760,273 1,096,034,741 5.7759 5.657 5.657 5.667 5.550 5.687 194,548,285 5.6337 1.05%
2025-12-29 0 5.740 5.730 5.740 5.570 5.740 231,963,535 1,314,325,687 5.6661 5.599 5.589 5.599 5.433 5.599 237,816,416 5.5266 2.32%
2025-12-24 0 5.610 5.560 5.610 5.530 5.610 138,570,803 772,602,337 5.5755 5.472 5.423 5.472 5.394 5.472 142,067,208 5.4383 0.18%
2025-12-23 0 5.600 5.590 5.600 5.510 5.620 121,866,647 678,969,089 5.5714 5.462 5.452 5.462 5.374 5.482 124,941,574 5.4343 1.63%
2025-12-22 0 5.510 5.500 5.510 5.440 5.530 129,903,495 712,129,246 5.4820 5.374 5.365 5.374 5.306 5.394 133,181,207 5.3471 0.36%
2025-12-19 0 5.490 5.480 5.490 5.400 5.510 219,069,984 1,196,923,206 5.4637 5.355 5.345 5.355 5.267 5.374 224,597,536 5.3292 -0.18%
2025-12-18 0 5.500 5.490 5.500 5.380 5.540 182,936,461 998,848,178 5.4601 5.365 5.355 5.365 5.248 5.404 187,552,296 5.3257 1.29%
2025-12-17 0 5.430 5.420 5.430 5.310 5.450 185,587,176 1,000,156,417 5.3891 5.296 5.287 5.296 5.179 5.316 190,269,893 5.2565 2.07%
2025-12-16 0 5.320 5.320 5.330 5.290 5.470 176,945,589 943,464,364 5.3319 5.189 5.189 5.199 5.160 5.335 181,410,263 5.2007 -2.74%
2025-12-15 0 5.470 5.470 5.480 5.400 5.540 188,468,162 1,026,951,610 5.4489 5.335 5.335 5.345 5.267 5.404 193,223,572 5.3148 -1.44%
2025-12-12 0 5.550 5.540 5.550 5.500 5.750 222,727,497 1,240,985,289 5.5718 5.413 5.404 5.413 5.365 5.608 228,347,335 5.4346 -2.97%
2025-12-11 0 5.720 5.700 5.720 5.600 5.750 201,373,868 1,144,041,548 5.6812 5.579 5.560 5.579 5.462 5.608 206,454,914 5.5414 0.35%
2025-12-10 0 5.700 5.670 5.700 5.540 5.730 256,495,778 1,448,798,891 5.6484 5.560 5.530 5.560 5.404 5.589 262,967,654 5.5094 -0.18%
2025-12-09 0 5.710 5.710 5.720 5.650 5.800 239,922,964 1,374,383,828 5.7284 5.569 5.569 5.579 5.511 5.657 245,976,677 5.5875 0.88%
2025-12-08 0 5.660 5.660 5.670 5.560 5.700 280,222,831 1,577,738,395 5.6303 5.521 5.521 5.530 5.423 5.560 287,293,386 5.4917 -0.18%
2025-12-05 0 5.670 5.670 5.680 5.630 5.770 134,522,882 762,589,865 5.6688 5.530 5.530 5.540 5.491 5.628 137,917,150 5.5293 -0.85%
2025-12-04 0 5.850 5.850 5.860 5.780 5.880 99,299,930 578,983,489 5.8307 5.578 5.578 5.587 5.511 5.606 104,148,851 5.5592 1.04%
2025-12-03 0 5.790 5.790 5.800 5.780 5.880 83,215,762 484,038,766 5.8167 5.520 5.520 5.530 5.511 5.606 87,279,276 5.5459 -1.19%
2025-12-02 0 5.860 5.850 5.860 5.830 5.890 54,953,124 321,869,525 5.8572 5.587 5.578 5.587 5.559 5.616 57,636,544 5.5845 0.00%
2025-12-01 0 5.860 5.850 5.860 5.790 5.880 87,251,412 507,988,680 5.8221 5.587 5.578 5.587 5.520 5.606 91,511,992 5.5511 0.51%
2025-11-28 0 5.830 5.830 5.840 5.790 5.910 72,650,916 423,894,832 5.8347 5.559 5.559 5.568 5.520 5.635 76,198,538 5.5630 -0.85%
2025-11-27 0 5.880 5.870 5.880 5.780 5.930 74,037,173 435,236,216 5.8786 5.606 5.597 5.606 5.511 5.654 77,652,487 5.6049 1.38%
2025-11-26 0 5.800 5.790 5.800 5.790 5.920 50,695,057 295,396,354 5.8269 5.530 5.520 5.530 5.520 5.644 53,170,551 5.5556 -0.51%
2025-11-25 0 5.830 5.830 5.840 5.730 5.850 67,378,159 391,452,873 5.8098 5.559 5.559 5.568 5.463 5.578 70,668,306 5.5393 1.75%
2025-11-24 0 5.730 5.730 5.740 5.710 5.840 114,609,106 657,733,616 5.7389 5.463 5.463 5.473 5.444 5.568 120,205,591 5.4717 -0.52%
2025-11-21 0 5.760 5.750 5.760 5.750 5.920 140,149,446 816,359,375 5.8249 5.492 5.482 5.492 5.482 5.644 146,993,093 5.5537 -2.70%
2025-11-20 0 5.920 5.910 5.920 5.880 5.990 90,994,199 539,683,398 5.9310 5.644 5.635 5.644 5.606 5.711 95,437,543 5.6548 0.17%
2025-11-19 0 5.910 5.900 5.910 5.870 6.010 117,771,782 699,138,622 5.9364 5.635 5.625 5.635 5.597 5.730 123,522,704 5.6600 -1.01%
2025-11-18 0 5.970 5.970 5.980 5.920 6.070 108,974,761 650,083,410 5.9654 5.692 5.692 5.702 5.644 5.787 114,296,115 5.6877 -1.65%
2025-11-17 0 6.070 6.060 6.070 6.040 6.200 120,288,775 731,828,011 6.0839 5.787 5.778 5.787 5.759 5.911 126,162,604 5.8007 -1.62%
2025-11-14 0 6.170 6.160 6.170 6.130 6.280 112,031,069 694,880,122 6.2026 5.883 5.873 5.883 5.845 5.988 117,501,666 5.9138 -1.75%
2025-11-13 0 6.280 6.280 6.290 6.250 6.410 115,972,698 729,817,420 6.2930 5.988 5.988 5.997 5.959 6.112 121,635,769 6.0000 -1.10%
2025-11-12 0 6.350 6.350 6.360 6.230 6.400 122,632,445 776,400,279 6.3311 6.054 6.054 6.064 5.940 6.102 128,620,718 6.0364 1.93%
2025-11-11 0 6.230 6.220 6.230 6.120 6.230 111,612,227 690,329,534 6.1851 5.940 5.930 5.940 5.835 5.940 117,062,371 5.8971 1.30%
2025-11-10 0 6.150 6.140 6.150 6.060 6.160 64,146,808 392,901,650 6.1250 5.864 5.854 5.864 5.778 5.873 67,279,165 5.8399 0.99%
2025-11-07 0 6.090 6.080 6.090 6.070 6.170 68,268,844 416,686,719 6.1036 5.806 5.797 5.806 5.787 5.883 71,602,484 5.8194 0.16%
2025-11-06 0 6.080 6.080 6.090 6.070 6.150 143,200,359 873,902,670 6.1027 5.797 5.797 5.806 5.787 5.864 150,192,985 5.8185 -0.49%
2025-11-05 0 6.110 6.100 6.110 5.990 6.120 121,476,380 737,902,197 6.0745 5.826 5.816 5.826 5.711 5.835 127,408,201 5.7916 1.33%
2025-11-04 0 6.030 6.020 6.030 6.010 6.170 132,234,658 803,311,137 6.0749 5.749 5.740 5.749 5.730 5.883 138,691,817 5.7921 -0.17%
2025-11-03 0 6.040 6.030 6.040 5.890 6.080 163,451,354 982,151,331 6.0088 5.759 5.749 5.759 5.616 5.797 171,432,858 5.7291 2.03%
2025-10-31 0 5.920 5.920 5.930 5.900 6.050 204,316,197 1,219,291,863 5.9677 5.644 5.644 5.654 5.625 5.768 214,293,175 5.6898 -1.66%
2025-10-30 0 6.020 6.010 6.020 5.920 6.180 300,989,781 1,814,885,571 6.0297 5.740 5.730 5.740 5.644 5.892 315,687,433 5.7490 -1.79%
2025-10-28 0 6.130 6.120 6.130 6.050 6.140 150,882,688 921,897,739 6.1100 5.845 5.835 5.845 5.768 5.854 158,250,451 5.8256 1.16%
2025-10-27 0 6.060 6.050 6.060 5.980 6.170 192,368,070 1,167,469,064 6.0689 5.778 5.768 5.778 5.702 5.883 201,761,608 5.7864 0.50%
2025-10-24 0 6.030 6.020 6.030 5.910 6.050 150,376,486 902,803,739 6.0036 5.749 5.740 5.749 5.635 5.768 157,719,530 5.7241 1.17%
2025-10-23 0 5.960 5.950 5.960 5.840 5.970 185,202,147 1,096,646,505 5.9213 5.683 5.673 5.683 5.568 5.692 194,245,765 5.6457 1.88%
2025-10-22 0 5.850 5.840 5.850 5.750 5.910 182,046,738 1,061,203,270 5.8293 5.578 5.568 5.578 5.482 5.635 190,936,274 5.5579 1.56%
2025-10-21 0 5.760 5.760 5.770 5.650 5.840 166,566,766 962,100,029 5.7761 5.492 5.492 5.501 5.387 5.568 174,700,399 5.5071 1.95%
2025-10-20 0 5.650 5.650 5.660 5.520 5.690 168,799,242 950,432,009 5.6305 5.387 5.387 5.396 5.263 5.425 177,041,889 5.3684 1.07%
2025-10-17 0 5.590 5.590 5.600 5.520 5.620 205,659,891 1,146,861,850 5.5765 5.330 5.330 5.339 5.263 5.358 215,702,483 5.3169 1.08%
2025-10-16 0 5.530 5.530 5.540 5.350 5.540 133,215,635 731,342,632 5.4899 5.273 5.273 5.282 5.101 5.282 139,720,697 5.2343 2.98%
2025-10-15 0 5.370 5.370 5.380 5.290 5.410 157,805,614 848,268,426 5.3754 5.120 5.120 5.130 5.044 5.158 165,511,430 5.1251 0.37%
2025-10-14 0 5.350 5.350 5.360 5.260 5.420 176,442,367 942,955,462 5.3443 5.101 5.101 5.110 5.015 5.168 185,058,236 5.0955 0.94%
2025-10-13 0 5.300 5.290 5.300 5.120 5.320 165,849,548 872,036,497 5.2580 5.053 5.044 5.053 4.882 5.072 173,948,158 5.0132 1.34%
2025-10-10 0 5.230 5.230 5.240 5.120 5.250 93,426,446 486,334,470 5.2055 4.987 4.987 4.996 4.882 5.006 97,988,559 4.9632 1.55%
2025-10-09 0 5.150 5.140 5.150 5.090 5.160 97,319,589 499,592,104 5.1335 4.910 4.901 4.910 4.853 4.920 102,071,808 4.8945 1.18%
2025-10-08 0 5.090 5.080 5.090 5.050 5.130 58,284,483 296,208,998 5.0821 4.853 4.843 4.853 4.815 4.891 61,130,576 4.8455 -0.78%
2025-10-06 0 5.130 5.130 5.140 5.120 5.200 21,349,501 109,836,257 5.1447 4.891 4.891 4.901 4.882 4.958 22,392,020 4.9052 -0.77%
2025-10-03 0 5.170 5.160 5.170 5.100 5.220 39,460,490 204,312,217 5.1776 4.929 4.920 4.929 4.863 4.977 41,387,388 4.9366 -0.39%
2025-10-02 0 5.190 5.190 5.200 5.190 5.300 50,710,609 264,375,862 5.2134 4.948 4.948 4.958 4.948 5.053 53,186,862 4.9707 -1.14%
2025-09-30 0 5.250 5.250 5.260 5.180 5.290 140,800,059 736,397,860 5.2301 5.006 5.006 5.015 4.939 5.044 147,675,476 4.9866 -0.19%
2025-09-29 0 5.260 5.250 5.260 5.180 5.310 162,764,386 854,913,064 5.2525 5.015 5.006 5.015 4.939 5.063 170,712,345 5.0079 1.15%
2025-09-26 0 5.200 5.200 5.210 5.060 5.220 177,569,610 913,993,974 5.1472 4.958 4.958 4.967 4.824 4.977 186,240,523 4.9076 1.36%
2025-09-25 0 5.130 5.130 5.140 5.100 5.220 141,404,940 725,854,085 5.1332 4.891 4.891 4.901 4.863 4.977 148,309,894 4.8942 -1.72%
2025-09-24 0 5.220 5.220 5.230 5.170 5.280 109,183,249 569,820,656 5.2189 4.977 4.977 4.987 4.929 5.034 114,514,783 4.9760 0.00%
2025-09-23 0 5.220 5.220 5.230 5.170 5.300 98,920,330 518,554,025 5.2421 4.977 4.977 4.987 4.929 5.053 103,750,715 4.9981 0.19%
2025-09-22 0 5.210 5.210 5.220 5.170 5.300 106,509,781 555,740,412 5.2177 4.967 4.967 4.977 4.929 5.053 111,710,767 4.9748 -1.33%
2025-09-19 0 5.280 5.280 5.290 5.280 5.380 105,468,491 559,100,809 5.3011 5.034 5.034 5.044 5.034 5.130 110,618,630 5.0543 -1.49%
2025-09-18 0 5.360 5.350 5.360 5.320 5.440 127,184,812 681,394,972 5.3575 5.110 5.101 5.110 5.072 5.187 133,395,382 5.1081 -1.65%
2025-09-17 0 5.450 5.440 5.450 5.380 5.480 130,546,780 707,234,164 5.4175 5.196 5.187 5.196 5.130 5.225 136,921,518 5.1653 -0.18%
2025-09-16 0 5.460 5.450 5.460 5.450 5.530 96,098,734 527,084,089 5.4848 5.206 5.196 5.206 5.196 5.273 100,791,338 5.2295 -0.18%
2025-09-15 0 5.470 5.470 5.480 5.450 5.580 100,739,783 552,088,484 5.4803 5.215 5.215 5.225 5.196 5.320 105,659,014 5.2252 -1.97%
2025-09-12 0 5.580 5.580 5.590 5.550 5.660 79,899,083 446,068,793 5.5829 5.320 5.320 5.330 5.292 5.396 83,800,640 5.3230 -0.71%
2025-09-11 0 5.620 5.620 5.630 5.540 5.670 105,735,918 594,470,426 5.6222 5.358 5.358 5.368 5.282 5.406 110,899,116 5.3605 -0.18%
2025-09-10 0 5.630 5.630 5.640 5.430 5.650 146,542,372 817,914,609 5.5814 5.368 5.368 5.377 5.177 5.387 153,698,192 5.3216 3.49%
2025-09-09 0 5.440 5.440 5.450 5.370 5.450 81,497,570 441,151,384 5.4131 5.187 5.187 5.196 5.120 5.196 85,477,183 5.1610 0.74%
2025-09-08 0 5.400 5.400 5.410 5.360 5.480 110,219,266 594,427,242 5.3931 5.149 5.149 5.158 5.110 5.225 115,601,390 5.1420 -1.46%
2025-09-05 0 5.480 5.480 5.490 5.400 5.520 146,055,554 799,096,085 5.4712 5.225 5.225 5.234 5.149 5.263 153,187,602 5.2165 0.92%
2025-09-04 0 5.430 5.420 5.430 5.280 5.480 186,641,546 1,005,695,292 5.3884 5.177 5.168 5.177 5.034 5.225 195,755,452 5.1375 2.07%
2025-09-03 0 5.320 5.320 5.330 5.280 5.440 116,275,293 620,227,617 5.3341 5.072 5.072 5.082 5.034 5.187 121,953,140 5.0858 -0.56%
2025-09-02 0 5.350 5.350 5.360 5.150 5.420 143,949,173 770,268,560 5.3510 5.101 5.101 5.110 4.910 5.168 150,978,365 5.1018 2.88%
2025-09-01 0 5.200 5.200 5.210 5.190 5.320 147,287,002 772,697,942 5.2462 4.958 4.958 4.967 4.948 5.072 154,479,183 5.0020 -0.95%
2025-08-29 0 5.250 5.250 5.260 5.250 5.400 95,782,272 508,120,520 5.3050 5.006 5.006 5.015 5.006 5.149 100,459,422 5.0580 -0.94%
2025-08-28 0 5.300 5.300 5.310 5.260 5.380 115,223,220 613,206,888 5.3219 5.053 5.053 5.063 5.015 5.130 120,849,693 5.0741 0.19%
2025-08-27 0 5.290 5.290 5.300 5.260 5.430 171,983,863 915,268,453 5.3218 5.044 5.044 5.053 5.015 5.177 180,382,018 5.0741 -2.40%
2025-08-26 0 5.420 5.420 5.430 5.410 5.550 95,509,482 520,573,839 5.4505 5.168 5.168 5.177 5.158 5.292 100,173,312 5.1967 -1.45%
2025-08-25 0 5.500 5.500 5.510 5.460 5.560 100,020,005 552,365,619 5.5226 5.244 5.244 5.253 5.206 5.301 104,904,089 5.2654 0.00%
2025-08-22 0 5.500 5.500 5.520 5.440 5.570 80,336,569 441,602,510 5.4969 5.244 5.244 5.263 5.187 5.311 84,259,489 5.2410 -0.54%
2025-08-21 0 5.530 5.530 5.540 5.460 5.530 83,301,017 458,457,688 5.5036 5.273 5.273 5.282 5.206 5.273 87,368,695 5.2474 1.28%
2025-08-20 0 5.460 5.460 5.470 5.370 5.500 106,909,835 582,932,501 5.4526 5.206 5.206 5.215 5.120 5.244 112,130,356 5.1987 0.92%
2025-08-19 0 5.410 5.410 5.420 5.370 5.480 130,317,529 706,304,520 5.4199 5.158 5.158 5.168 5.120 5.225 136,681,073 5.1675 0.74%
2025-08-18 0 5.370 5.370 5.380 5.340 5.450 144,951,256 781,078,124 5.3886 5.120 5.120 5.130 5.091 5.196 152,029,380 5.1377 -0.74%
2025-08-15 0 5.410 5.400 5.410 5.380 5.540 202,377,100 1,097,348,723 5.4223 5.158 5.149 5.158 5.130 5.282 212,259,390 5.1698 -2.35%
2025-08-14 0 5.540 5.540 5.550 5.520 5.620 114,645,159 638,540,319 5.5697 5.282 5.282 5.292 5.263 5.358 120,243,404 5.3104 0.00%
2025-08-13 0 5.540 5.530 5.540 5.440 5.540 103,605,404 570,494,452 5.5064 5.282 5.273 5.282 5.187 5.282 108,664,566 5.2501 1.28%
2025-08-12 0 5.470 5.460 5.470 5.400 5.500 114,755,680 627,337,180 5.4667 5.215 5.206 5.215 5.149 5.244 120,359,322 5.2122 1.67%
2025-08-11 0 5.380 5.370 5.380 5.320 5.410 78,300,232 420,547,115 5.3710 5.130 5.120 5.130 5.072 5.158 82,123,716 5.1209 -0.19%
2025-08-08 0 5.390 5.380 5.390 5.340 5.410 65,471,308 351,840,123 5.3740 5.139 5.130 5.139 5.091 5.158 68,668,342 5.1238 0.00%
2025-08-07 0 5.390 5.380 5.390 5.270 5.400 107,764,359 577,303,831 5.3571 5.139 5.130 5.139 5.025 5.149 113,026,608 5.1077 2.28%
2025-08-06 0 5.270 5.260 5.270 5.270 5.440 113,711,110 604,619,322 5.3172 5.025 5.015 5.025 5.025 5.187 119,263,745 5.0696 -2.04%
2025-08-05 0 5.380 5.370 5.380 5.240 5.400 143,778,564 768,073,840 5.3421 5.130 5.120 5.130 4.996 5.149 150,799,425 5.0933 2.28%
2025-08-04 0 5.260 5.250 5.260 5.110 5.270 166,509,817 871,550,678 5.2342 5.015 5.006 5.015 4.872 5.025 174,640,669 4.9905 2.94%
2025-08-01 0 5.110 5.100 5.110 5.070 5.170 112,847,418 577,585,561 5.1183 4.872 4.863 4.872 4.834 4.929 118,357,878 4.8800 -0.78%
2025-07-31 0 5.150 5.140 5.150 5.130 5.190 138,925,888 714,875,288 5.1457 4.910 4.901 4.910 4.891 4.948 145,709,787 4.9062 -0.96%
2025-07-30 0 5.200 5.190 5.200 5.130 5.220 161,947,383 839,975,230 5.1867 4.958 4.948 4.958 4.891 4.977 169,855,446 4.9452 0.39%
2025-07-29 0 5.180 5.170 5.180 5.130 5.260 156,755,565 810,559,045 5.1708 4.939 4.929 4.939 4.891 5.015 164,410,106 4.9301 -0.96%
2025-07-28 0 5.230 5.230 5.240 5.190 5.310 129,098,070 675,722,910 5.2342 4.987 4.987 4.996 4.948 5.063 135,402,066 4.9905 -0.38%
2025-07-25 0 5.250 5.240 5.250 5.240 5.330 136,306,199 718,596,194 5.2719 5.006 4.996 5.006 4.996 5.082 142,962,176 5.0265 -1.69%
2025-07-24 0 5.340 5.340 5.350 5.320 5.390 161,036,658 861,842,649 5.3518 5.091 5.091 5.101 5.072 5.139 168,900,250 5.1027 -0.19%
2025-07-23 0 5.350 5.350 5.360 5.270 5.370 203,805,927 1,085,992,764 5.3286 5.101 5.101 5.110 5.025 5.120 213,757,988 5.0805 1.13%
2025-07-22 0 5.290 5.290 5.300 5.260 5.390 181,062,248 957,036,844 5.2857 5.044 5.044 5.053 5.015 5.139 189,903,711 5.0396 -1.31%
2025-07-21 0 5.360 5.350 5.360 5.290 5.410 194,593,581 1,038,156,619 5.3350 5.110 5.101 5.110 5.044 5.158 204,095,793 5.0866 0.19%
2025-07-18 0 5.350 5.350 5.360 5.320 5.430 154,061,556 826,083,518 5.3620 5.101 5.101 5.110 5.072 5.177 161,584,546 5.1124 -0.56%
2025-07-17 0 5.380 5.370 5.380 5.350 5.520 165,904,159 896,826,015 5.4057 5.130 5.120 5.130 5.101 5.263 174,005,436 5.1540 -2.18%
2025-07-16 0 5.500 5.490 5.500 5.410 5.540 136,080,986 743,804,332 5.4659 5.244 5.234 5.244 5.158 5.282 142,725,966 5.2114 0.18%
2025-07-15 0 5.490 5.480 5.490 5.470 5.600 113,193,350 623,472,041 5.5080 5.234 5.225 5.234 5.215 5.339 118,720,702 5.2516 -0.90%
2025-07-14 0 5.540 5.540 5.550 5.510 5.610 81,077,800 450,657,751 5.5583 5.282 5.282 5.292 5.253 5.349 85,036,915 5.2996 0.36%
2025-07-11 0 5.520 5.520 5.530 5.520 5.660 141,580,372 793,975,686 5.6080 5.263 5.263 5.273 5.263 5.396 148,493,893 5.3469 -1.25%
2025-07-10 0 5.590 5.580 5.590 5.430 5.590 146,512,647 811,934,682 5.5417 5.330 5.320 5.330 5.177 5.330 153,667,016 5.2837 2.57%
2025-07-09 0 5.450 5.450 5.460 5.420 5.510 147,970,579 808,391,460 5.4632 5.196 5.196 5.206 5.168 5.253 155,196,140 5.2088 -1.31%
2025-07-08 0 5.660 5.660 5.670 5.640 5.750 117,126,131 666,079,218 5.6869 5.265 5.265 5.275 5.247 5.349 125,904,930 5.2903 -0.18%
2025-07-07 0 5.670 5.660 5.670 5.620 5.710 74,791,024 423,929,284 5.6682 5.275 5.265 5.275 5.228 5.312 80,396,736 5.2730 -0.35%
2025-07-04 0 5.690 5.680 5.690 5.610 5.700 57,275,686 324,508,037 5.6657 5.293 5.284 5.293 5.219 5.303 61,568,594 5.2707 0.71%
2025-07-03 0 5.650 5.640 5.650 5.630 5.800 78,660,097 445,966,827 5.6695 5.256 5.247 5.256 5.237 5.396 84,555,803 5.2742 -1.91%
2025-07-02 0 5.760 5.750 5.760 5.660 5.780 100,054,752 574,606,458 5.7429 5.358 5.349 5.358 5.265 5.377 107,554,023 5.3425 2.86%
2025-06-30 0 5.600 5.590 5.600 5.580 5.740 106,050,076 596,762,389 5.6272 5.210 5.200 5.210 5.191 5.340 113,998,706 5.2348 -2.27%
2025-06-27 0 5.730 5.720 5.730 5.650 5.840 126,246,030 721,754,594 5.7170 5.330 5.321 5.330 5.256 5.433 135,708,381 5.3184 -1.04%
2025-06-26 0 5.790 5.790 5.800 5.710 5.800 61,594,414 355,611,155 5.7734 5.386 5.386 5.396 5.312 5.396 66,211,018 5.3709 0.17%
2025-06-25 0 5.780 5.770 5.780 5.690 5.780 107,890,118 619,586,016 5.7428 5.377 5.368 5.377 5.293 5.377 115,976,663 5.3423 0.87%
2025-06-24 0 5.730 5.720 5.730 5.670 5.750 54,970,661 314,528,648 5.7218 5.330 5.321 5.330 5.275 5.349 59,090,804 5.3228 1.24%
2025-06-23 0 5.660 5.660 5.670 5.530 5.680 78,786,199 443,176,493 5.6251 5.265 5.265 5.275 5.144 5.284 84,691,356 5.2328 1.80%
2025-06-20 0 5.560 5.560 5.570 5.440 5.610 108,273,854 602,012,177 5.5601 5.172 5.172 5.182 5.061 5.219 116,389,160 5.1724 1.46%
2025-06-19 0 5.480 5.470 5.480 5.470 5.590 84,391,360 466,165,418 5.5239 5.098 5.089 5.098 5.089 5.200 90,716,633 5.1387 -1.79%
2025-06-18 0 5.580 5.580 5.590 5.570 5.650 112,803,333 631,729,352 5.6003 5.191 5.191 5.200 5.182 5.256 121,258,131 5.2098 -0.71%
2025-06-17 0 5.620 5.610 5.620 5.570 5.640 122,834,372 688,092,160 5.6018 5.228 5.219 5.228 5.182 5.247 132,041,013 5.2112 0.36%
2025-06-16 0 5.600 5.600 5.610 5.500 5.640 131,847,968 736,817,847 5.5884 5.210 5.210 5.219 5.117 5.247 141,730,193 5.1987 1.08%
2025-06-13 0 5.540 5.540 5.550 5.520 5.620 123,903,823 691,073,779 5.5775 5.154 5.154 5.163 5.135 5.228 133,190,622 5.1886 -0.18%
2025-06-12 0 5.550 5.550 5.560 5.520 5.630 159,248,185 888,497,348 5.5793 5.163 5.163 5.172 5.135 5.237 171,184,102 5.1903 0.00%
2025-06-11 0 5.550 5.540 5.550 5.470 5.560 169,296,333 933,169,610 5.5120 5.163 5.154 5.163 5.089 5.172 181,985,376 5.1277 1.46%
2025-06-10 0 5.470 5.460 5.470 5.330 5.500 199,984,898 1,090,079,837 5.4508 5.089 5.079 5.089 4.958 5.117 214,974,100 5.0707 1.86%
2025-06-09 0 5.370 5.370 5.380 5.280 5.410 139,810,886 746,516,897 5.3395 4.996 4.996 5.005 4.912 5.033 150,289,945 4.9672 0.94%
2025-06-06 0 5.320 5.320 5.350 5.250 5.380 266,830,769 1,416,610,661 5.3090 4.949 4.949 4.977 4.884 5.005 286,830,181 4.9388 0.57%
2025-06-05 0 5.290 5.270 5.290 5.190 5.290 182,361,922 956,786,141 5.2466 4.921 4.903 4.921 4.828 4.921 196,030,253 4.8808 0.95%
2025-06-04 0 5.240 5.230 5.240 5.120 5.250 202,303,142 1,051,881,357 5.1995 4.875 4.865 4.875 4.763 4.884 217,466,100 4.8370 1.75%
2025-06-03 0 5.150 5.150 5.160 5.020 5.160 150,938,375 772,783,326 5.1199 4.791 4.791 4.800 4.670 4.800 162,251,458 4.7629 3.41%
2025-06-02 0 4.980 4.980 4.990 4.890 5.030 94,993,805 471,399,415 4.9624 4.633 4.633 4.642 4.549 4.679 102,113,749 4.6164 -1.19%
2025-05-30 0 5.040 5.040 5.050 5.020 5.080 257,188,973 1,297,557,668 5.0452 4.689 4.689 4.698 4.670 4.726 276,465,716 4.6934 -0.40%
2025-05-29 0 5.060 5.050 5.060 4.990 5.060 111,202,380 559,256,461 5.0292 4.707 4.698 4.707 4.642 4.707 119,537,184 4.6785 1.20%
2025-05-28 0 5.000 4.990 5.000 4.930 5.020 109,477,603 544,453,209 4.9732 4.651 4.642 4.651 4.586 4.670 117,683,132 4.6264 0.81%
2025-05-27 0 4.960 4.960 4.970 4.940 5.020 101,850,550 507,046,538 4.9783 4.614 4.614 4.623 4.596 4.670 109,484,419 4.6312 0.20%
2025-05-26 0 4.950 4.950 4.960 4.940 5.110 98,431,061 492,405,757 5.0025 4.605 4.605 4.614 4.596 4.754 105,808,633 4.6537 -2.37%
2025-05-23 0 5.070 5.060 5.070 5.000 5.080 107,235,412 540,844,040 5.0435 4.716 4.707 4.716 4.651 4.726 115,272,885 4.6919 0.80%
2025-05-22 0 5.030 5.030 5.040 4.990 5.060 142,540,395 716,852,862 5.0291 4.679 4.679 4.689 4.642 4.707 153,224,036 4.6785 0.20%
2025-05-21 0 5.020 5.010 5.020 4.970 5.070 138,591,135 696,777,077 5.0276 4.670 4.661 4.670 4.623 4.716 148,978,772 4.6770 0.00%
2025-05-20 0 5.020 5.010 5.020 4.980 5.060 121,368,563 609,024,702 5.0180 4.670 4.661 4.670 4.633 4.707 130,465,340 4.6681 0.60%
2025-05-19 0 4.990 4.990 5.000 4.930 5.090 236,712,798 1,181,514,637 4.9913 4.642 4.642 4.651 4.586 4.735 254,454,818 4.6433 -1.19%
2025-05-16 0 5.050 5.050 5.060 4.990 5.090 178,355,901 899,548,788 5.0436 4.698 4.698 4.707 4.642 4.735 191,723,974 4.6919 0.40%
2025-05-15 0 5.030 5.030 5.040 5.010 5.140 231,522,055 1,173,754,506 5.0697 4.679 4.679 4.689 4.661 4.782 248,875,020 4.7162 -0.59%
2025-05-14 0 5.060 5.050 5.060 4.980 5.060 135,631,367 682,379,479 5.0311 4.707 4.698 4.707 4.633 4.707 145,797,165 4.6803 1.40%
2025-05-13 0 4.990 4.980 4.990 4.840 5.010 202,873,168 1,005,000,557 4.9538 4.642 4.633 4.642 4.503 4.661 218,078,851 4.6084 2.67%
2025-05-12 0 4.860 4.860 4.870 4.720 4.900 488,043,637 2,354,088,402 4.8235 4.521 4.521 4.530 4.391 4.558 524,623,323 4.4872 0.21%
2025-05-09 0 4.850 4.840 4.850 4.750 4.850 103,574,403 499,350,244 4.8212 4.512 4.503 4.512 4.419 4.512 111,337,478 4.4850 2.11%
2025-05-08 0 4.750 4.750 4.770 4.740 4.830 162,229,644 773,204,839 4.7661 4.419 4.419 4.437 4.410 4.493 174,389,027 4.4338 -0.42%
2025-05-07 0 4.770 4.770 4.780 4.760 4.860 140,403,334 676,083,723 4.8153 4.437 4.437 4.447 4.428 4.521 150,926,798 4.4795 0.42%
2025-05-06 0 4.750 4.750 4.760 4.700 4.770 81,920,695 388,815,632 4.7462 4.419 4.419 4.428 4.372 4.437 88,060,788 4.4153 -0.21%
2025-05-02 0 4.760 4.750 4.760 4.710 4.810 80,553,781 383,019,029 4.7548 4.428 4.419 4.428 4.382 4.475 86,591,421 4.4233 0.42%
2025-04-30 0 4.740 4.730 4.740 4.590 4.880 234,047,337 1,096,065,700 4.6831 4.410 4.400 4.410 4.270 4.540 251,589,576 4.3566 -1.86%
2025-04-29 0 4.830 4.830 4.840 4.810 4.940 138,109,145 671,668,872 4.8633 4.493 4.493 4.503 4.475 4.596 148,460,656 4.5242 -0.21%
2025-04-28 0 4.840 4.830 4.840 4.720 4.900 104,358,027 503,678,994 4.8265 4.503 4.493 4.503 4.391 4.558 112,179,835 4.4899 2.76%
2025-04-25 0 4.710 4.700 4.710 4.680 4.810 129,062,298 609,271,930 4.7208 4.382 4.372 4.382 4.354 4.475 138,735,733 4.3916 -0.84%
2025-04-24 0 4.750 4.740 4.750 4.660 4.760 108,139,484 511,026,978 4.7256 4.419 4.410 4.419 4.335 4.428 116,244,719 4.3961 1.50%
2025-04-23 0 4.680 4.670 4.680 4.600 4.700 124,459,189 580,531,763 4.6644 4.354 4.344 4.354 4.279 4.372 133,787,613 4.3392 1.30%
2025-04-22 0 4.620 4.610 4.620 4.530 4.640 128,150,936 587,798,623 4.5868 4.298 4.289 4.298 4.214 4.316 137,756,063 4.2670 2.44%
2025-04-17 0 4.510 4.510 4.520 4.440 4.530 102,745,240 461,182,462 4.4886 4.196 4.196 4.205 4.130 4.214 110,446,167 4.1756 0.67%
2025-04-16 0 4.480 4.470 4.480 4.450 4.580 122,343,174 550,041,099 4.4959 4.168 4.158 4.168 4.140 4.261 131,512,999 4.1824 -1.10%
2025-04-15 0 4.530 4.520 4.530 4.480 4.570 89,195,987 403,299,544 4.5215 4.214 4.205 4.214 4.168 4.251 95,881,375 4.2062 0.44%
2025-04-14 0 4.510 4.500 4.510 4.450 4.540 147,228,888 660,463,548 4.4860 4.196 4.186 4.196 4.140 4.223 158,263,939 4.1732 1.81%
2025-04-11 0 4.430 4.420 4.430 4.310 4.480 174,239,961 768,110,354 4.4083 4.121 4.112 4.121 4.009 4.168 187,299,537 4.1010 2.07%
2025-04-10 0 4.340 4.330 4.340 4.260 4.390 163,568,941 708,674,973 4.3326 4.037 4.028 4.037 3.963 4.084 175,828,706 4.0305 2.12%
2025-04-09 0 4.250 4.250 4.260 4.090 4.280 260,851,744 1,090,937,913 4.1822 3.954 3.954 3.963 3.805 3.982 280,403,018 3.8906 1.67%
2025-04-08 0 4.180 4.180 4.190 4.180 4.320 406,342,011 1,718,385,299 4.2289 3.889 3.889 3.898 3.889 4.019 436,798,023 3.9341 -0.24%
2025-04-07 0 4.190 4.190 4.200 4.180 4.490 417,493,203 1,801,550,684 4.3152 3.898 3.898 3.907 3.889 4.177 448,785,016 4.0143 -9.11%
2025-04-03 0 4.610 4.610 4.620 4.590 4.690 180,616,374 837,120,683 4.6348 4.289 4.289 4.298 4.270 4.363 194,153,873 4.3116 -2.12%
2025-04-02 0 4.710 4.700 4.710 4.620 4.720 88,898,112 416,003,427 4.6796 4.382 4.372 4.382 4.298 4.391 95,561,174 4.3533 0.43%
2025-04-01 0 4.690 4.690 4.700 4.610 4.730 93,493,666 437,086,585 4.6750 4.363 4.363 4.372 4.289 4.400 100,501,172 4.3491 0.21%
2025-03-31 0 4.680 4.680 4.690 4.590 4.780 290,283,109 1,361,619,957 4.6907 4.354 4.354 4.363 4.270 4.447 312,040,313 4.3636 -0.43%
2025-03-28 0 4.700 4.690 4.700 4.670 4.780 206,044,246 968,840,345 4.7021 4.372 4.363 4.372 4.344 4.447 221,487,606 4.3742 -1.67%
2025-03-27 0 4.780 4.770 4.780 4.700 4.950 263,856,747 1,262,020,617 4.7830 4.447 4.437 4.447 4.372 4.605 283,633,251 4.4495 -2.05%
2025-03-26 0 4.880 4.880 4.890 4.860 5.040 154,941,833 762,541,127 4.9215 4.540 4.540 4.549 4.521 4.689 166,554,982 4.5783 -2.20%
2025-03-25 0 4.990 4.990 5.000 4.950 5.020 194,060,524 968,607,334 4.9913 4.642 4.642 4.651 4.605 4.670 208,605,684 4.6432 -1.19%
2025-03-24 0 5.050 5.040 5.050 4.870 5.070 154,207,960 769,894,958 4.9926 4.698 4.689 4.698 4.530 4.716 165,766,104 4.6445 2.43%
2025-03-21 0 4.930 4.930 4.940 4.920 5.030 210,567,626 1,044,320,471 4.9595 4.586 4.586 4.596 4.577 4.679 226,350,021 4.6137 -1.79%
2025-03-20 0 5.020 5.010 5.020 4.970 5.070 156,938,714 787,555,271 5.0182 4.670 4.661 4.670 4.623 4.716 168,701,533 4.6683 -0.59%
2025-03-19 0 5.050 5.040 5.050 5.040 5.120 77,479,806 391,988,014 5.0592 4.698 4.689 4.698 4.689 4.763 83,287,047 4.7065 -0.20%
2025-03-18 0 5.060 5.050 5.060 5.010 5.070 115,726,288 583,700,274 5.0438 4.707 4.698 4.707 4.661 4.716 124,400,167 4.6921 0.80%
2025-03-17 0 5.020 5.010 5.020 4.960 5.020 113,518,883 566,865,205 4.9936 4.670 4.661 4.670 4.614 4.670 122,027,313 4.6454 1.21%
2025-03-14 0 4.960 4.950 4.960 4.910 5.050 217,885,082 1,087,809,526 4.9926 4.614 4.605 4.614 4.568 4.698 234,215,933 4.6445 1.22%
2025-03-13 0 4.900 4.890 4.900 4.850 4.980 204,863,573 1,009,112,318 4.9258 4.558 4.549 4.558 4.512 4.633 220,218,440 4.5823 0.41%
2025-03-12 0 4.880 4.870 4.880 4.740 4.880 180,403,350 868,506,291 4.8142 4.540 4.530 4.540 4.410 4.540 193,924,882 4.4786 2.31%
2025-03-11 0 4.770 4.760 4.770 4.680 4.800 135,782,261 646,075,001 4.7582 4.437 4.428 4.437 4.354 4.465 145,959,368 4.4264 1.06%
2025-03-10 0 4.720 4.710 4.720 4.660 4.750 97,318,735 457,945,381 4.7056 4.391 4.382 4.391 4.335 4.419 104,612,937 4.3775 -0.21%
2025-03-07 0 4.730 4.720 4.730 4.720 4.770 110,037,619 521,504,806 4.7393 4.400 4.391 4.400 4.391 4.437 118,285,122 4.4089 -0.42%
2025-03-06 0 4.750 4.740 4.750 4.710 4.790 128,358,560 608,584,706 4.7413 4.419 4.410 4.419 4.382 4.456 137,979,248 4.4107 0.00%
2025-03-05 0 4.750 4.740 4.750 4.670 4.820 120,064,297 572,709,970 4.7700 4.419 4.410 4.419 4.344 4.484 129,063,317 4.4374 1.71%
2025-03-04 0 4.670 4.670 4.690 4.630 4.720 140,125,186 656,917,733 4.6881 4.344 4.344 4.363 4.307 4.391 150,627,803 4.3612 -0.64%
2025-03-03 0 4.700 4.690 4.700 4.610 4.730 182,894,892 856,551,159 4.6833 4.372 4.363 4.372 4.289 4.400 196,603,170 4.3568 1.51%
2025-02-28 0 4.630 4.630 4.640 4.610 4.820 357,915,251 1,675,725,216 4.6819 4.307 4.307 4.316 4.289 4.484 384,741,597 4.3555 -3.14%
2025-02-27 0 4.780 4.770 4.780 4.640 4.800 226,490,110 1,074,924,317 4.7460 4.447 4.437 4.447 4.316 4.465 243,465,922 4.4151 1.70%
2025-02-26 0 4.700 4.690 4.700 4.620 4.740 212,803,284 999,090,163 4.6949 4.372 4.363 4.372 4.298 4.410 228,753,246 4.3675 2.62%
2025-02-25 0 4.580 4.580 4.590 4.550 4.620 177,247,012 814,446,994 4.5950 4.261 4.261 4.270 4.233 4.298 190,531,972 4.2746 -0.87%
2025-02-24 0 4.620 4.620 4.630 4.540 4.670 141,014,705 652,151,976 4.6247 4.298 4.298 4.307 4.223 4.344 151,583,993 4.3022 0.65%
2025-02-21 0 4.590 4.580 4.590 4.550 4.630 220,630,670 1,011,788,030 4.5859 4.270 4.261 4.270 4.233 4.307 237,167,307 4.2661 0.22%
2025-02-20 0 4.580 4.580 4.590 4.500 4.610 124,363,741 568,397,618 4.5704 4.261 4.261 4.270 4.186 4.289 133,685,011 4.2518 0.88%
2025-02-19 0 4.540 4.540 4.550 4.470 4.560 262,255,261 1,186,982,258 4.5261 4.223 4.223 4.233 4.158 4.242 281,911,731 4.2105 -0.66%
2025-02-18 0 4.570 4.560 4.570 4.520 4.610 159,776,711 729,884,825 4.5682 4.251 4.242 4.251 4.205 4.289 171,752,242 4.2496 0.22%
2025-02-17 0 4.560 4.550 4.560 4.410 4.570 184,063,398 830,103,825 4.5099 4.242 4.233 4.242 4.103 4.251 197,859,257 4.1954 2.24%
2025-02-14 0 4.460 4.450 4.460 4.350 4.460 206,954,559 912,027,861 4.4069 4.149 4.140 4.149 4.047 4.149 222,466,149 4.0996 1.13%
2025-02-13 0 4.410 4.400 4.410 4.360 4.480 260,679,764 1,156,351,974 4.4359 4.103 4.093 4.103 4.056 4.168 280,218,148 4.1266 1.15%
2025-02-12 0 4.360 4.360 4.370 4.310 4.370 217,829,863 945,566,176 4.3408 4.056 4.056 4.065 4.009 4.065 234,156,575 4.0382 0.93%
2025-02-11 0 4.320 4.310 4.320 4.270 4.350 135,018,962 582,776,649 4.3163 4.019 4.009 4.019 3.972 4.047 145,138,859 4.0153 0.47%
2025-02-10 0 4.300 4.290 4.300 4.180 4.300 225,278,641 957,139,400 4.2487 4.000 3.991 4.000 3.889 4.000 242,163,651 3.9524 2.14%
2025-02-07 0 4.210 4.210 4.220 4.180 4.270 251,388,624 1,057,270,284 4.2057 3.916 3.916 3.926 3.889 3.972 270,230,621 3.9125 -1.64%
2025-02-06 0 4.280 4.270 4.280 4.220 4.320 168,286,346 716,623,064 4.2584 3.982 3.972 3.982 3.926 4.019 180,899,689 3.9614 -0.23%
2025-02-05 0 4.290 4.280 4.290 4.180 4.290 189,747,147 804,751,229 4.2412 3.991 3.982 3.991 3.889 3.991 203,969,013 3.9455 0.00%
2025-02-04 0 4.290 4.270 4.290 4.170 4.290 110,843,072 470,780,478 4.2473 3.991 3.972 3.991 3.879 3.991 119,150,945 3.9511 2.14%
2025-02-03 0 4.200 4.200 4.210 4.150 4.240 63,634,700 266,825,615 4.1931 3.907 3.907 3.916 3.861 3.944 68,404,227 3.9007 -1.87%
2025-01-28 0 4.280 4.280 4.300 4.260 4.340 23,990,000 102,836,660 4.2866 3.982 3.982 4.000 3.963 4.037 25,788,091 3.9878 -1.38%
2025-01-27 0 4.340 4.330 4.340 4.210 4.340 102,519,307 441,239,231 4.3040 4.037 4.028 4.037 3.916 4.037 110,203,300 4.0039 2.84%
2025-01-24 0 4.220 4.220 4.230 4.200 4.280 139,131,013 589,287,273 4.2355 3.926 3.926 3.935 3.907 3.982 149,559,115 3.9402 -0.24%
2025-01-23 0 4.230 4.220 4.230 4.160 4.250 118,302,523 499,033,519 4.2183 3.935 3.926 3.935 3.870 3.954 127,169,495 3.9242 1.93%
2025-01-22 0 4.150 4.150 4.160 4.150 4.220 57,826,363 240,852,711 4.1651 3.861 3.861 3.870 3.861 3.926 62,160,546 3.8747 -1.89%
2025-01-21 0 4.230 4.210 4.230 4.140 4.230 97,403,637 408,974,337 4.1988 3.935 3.916 3.935 3.851 3.935 104,704,202 3.9060 1.44%
2025-01-20 0 4.170 4.170 4.180 4.140 4.220 123,105,506 513,634,715 4.1723 3.879 3.879 3.889 3.851 3.926 132,332,469 3.8814 -0.24%
2025-01-17 0 4.180 4.170 4.180 4.120 4.240 151,020,457 628,966,293 4.1648 3.889 3.879 3.889 3.833 3.944 162,339,693 3.8744 -1.42%
2025-01-16 0 4.240 4.230 4.240 4.190 4.240 92,116,205 388,524,329 4.2178 3.944 3.935 3.944 3.898 3.944 99,020,468 3.9237 0.71%
2025-01-15 0 4.210 4.200 4.210 4.170 4.250 60,324,188 253,802,271 4.2073 3.916 3.907 3.916 3.879 3.954 64,845,587 3.9139 0.48%
2025-01-14 0 4.190 4.180 4.190 4.120 4.220 138,831,775 578,435,396 4.1664 3.898 3.889 3.898 3.833 3.926 149,237,448 3.8759 0.48%
2025-01-13 0 4.170 4.170 4.180 4.090 4.210 93,332,795 387,711,114 4.1541 3.879 3.879 3.889 3.805 3.916 100,328,244 3.8644 -0.95%
2025-01-10 0 4.210 4.210 4.220 4.210 4.310 78,494,662 332,749,270 4.2391 3.916 3.916 3.926 3.916 4.009 84,377,968 3.9436 -1.17%
2025-01-09 0 4.260 4.250 4.260 4.220 4.300 85,184,536 363,138,684 4.2630 3.963 3.954 3.963 3.926 4.000 91,569,259 3.9657 0.00%
2025-01-08 0 4.260 4.260 4.270 4.220 4.320 124,480,843 532,075,320 4.2744 3.963 3.963 3.972 3.926 4.019 133,810,890 3.9763 0.00%
2025-01-07 0 4.260 4.250 4.260 4.170 4.280 161,174,169 680,724,482 4.2235 3.963 3.954 3.963 3.879 3.982 173,254,442 3.9290 0.47%
2025-01-06 0 4.240 4.230 4.240 4.200 4.270 129,174,145 547,287,080 4.2368 3.944 3.935 3.944 3.907 3.972 138,855,963 3.9414 -0.24%
2025-01-03 0 4.250 4.240 4.250 4.130 4.260 159,595,130 672,063,846 4.2111 3.954 3.944 3.954 3.842 3.963 171,557,052 3.9174 1.43%
2025-01-02 0 4.190 4.190 4.200 4.110 4.280 221,824,439 931,088,484 4.1974 3.898 3.898 3.907 3.823 3.982 238,450,551 3.9047 -2.65%
2024-12-31 0 4.430 4.420 4.430 4.380 4.490 92,149,997 409,211,475 4.4407 4.004 3.995 4.004 3.959 4.058 101,957,529 4.0135 0.23%
2024-12-30 0 4.420 4.420 4.430 4.370 4.470 178,046,689 788,490,658 4.4286 3.995 3.995 4.004 3.950 4.040 196,996,212 4.0026 0.23%
2024-12-27 0 4.410 4.400 4.410 4.290 4.450 177,586,084 779,956,424 4.3920 3.986 3.977 3.986 3.877 4.022 196,486,585 3.9695 0.46%
2024-12-24 0 4.390 4.390 4.400 4.290 4.440 165,165,780 726,444,380 4.3983 3.968 3.968 3.977 3.877 4.013 182,744,387 3.9752 2.09%
2024-12-23 0 4.300 4.290 4.300 4.180 4.320 245,993,306 1,046,334,856 4.2535 3.886 3.877 3.886 3.778 3.904 272,174,393 3.8444 2.87%
2024-12-20 0 4.180 4.180 4.190 4.180 4.230 134,824,784 566,250,877 4.1999 3.778 3.778 3.787 3.778 3.823 149,174,197 3.7959 -0.24%
2024-12-19 0 4.190 4.190 4.200 4.140 4.230 149,536,796 628,750,133 4.2047 3.787 3.787 3.796 3.742 3.823 165,452,009 3.8002 -0.24%
2024-12-18 0 4.200 4.200 4.210 4.170 4.250 143,898,410 605,465,813 4.2076 3.796 3.796 3.805 3.769 3.841 159,213,529 3.8029 0.48%
2024-12-17 0 4.180 4.180 4.190 4.140 4.270 238,944,695 1,000,871,073 4.1887 3.778 3.778 3.787 3.742 3.859 264,375,598 3.7858 -0.24%
2024-12-16 0 4.190 4.180 4.190 4.070 4.200 213,143,135 886,035,592 4.1570 3.787 3.778 3.787 3.678 3.796 235,827,976 3.7571 2.44%
2024-12-13 0 4.090 4.080 4.090 4.040 4.120 154,351,421 629,399,262 4.0777 3.697 3.688 3.697 3.651 3.724 170,779,055 3.6855 -0.97%
2024-12-12 0 4.130 4.120 4.130 4.100 4.170 229,199,431 947,526,059 4.1341 3.733 3.724 3.733 3.706 3.769 253,593,145 3.7364 0.24%
2024-12-11 0 4.120 4.110 4.120 4.090 4.230 164,715,746 681,968,619 4.1403 3.724 3.715 3.724 3.697 3.823 182,246,456 3.7420 -1.44%
2024-12-10 0 4.180 4.180 4.190 4.130 4.250 265,075,034 1,110,519,262 4.1895 3.778 3.778 3.787 3.733 3.841 293,286,991 3.7865 -0.24%
2024-12-09 0 4.190 4.180 4.190 4.080 4.200 130,651,834 539,570,370 4.1298 3.787 3.778 3.787 3.688 3.796 144,557,119 3.7326 1.70%
2024-12-06 0 4.120 4.120 4.130 4.070 4.140 97,519,011 402,145,900 4.1238 3.724 3.724 3.733 3.678 3.742 107,897,967 3.7271 0.73%
2024-12-05 0 4.090 4.080 4.090 4.030 4.110 109,296,758 446,681,902 4.0869 3.697 3.688 3.697 3.642 3.715 120,929,221 3.6937 0.25%
2024-12-04 0 4.080 4.070 4.080 4.030 4.090 104,970,515 427,315,105 4.0708 3.688 3.678 3.688 3.642 3.697 116,142,535 3.6792 0.74%
2024-12-03 0 4.050 4.050 4.060 3.950 4.080 171,110,462 688,938,037 4.0263 3.660 3.660 3.669 3.570 3.688 189,321,762 3.6390 2.02%
2024-12-02 0 3.970 3.960 3.970 3.850 4.000 170,528,000 674,017,326 3.9525 3.588 3.579 3.588 3.480 3.615 188,677,309 3.5723 2.32%
2024-11-29 0 3.880 3.880 3.890 3.840 3.920 105,023,041 407,339,714 3.8786 3.507 3.507 3.516 3.471 3.543 116,200,652 3.5055 0.00%
2024-11-28 0 3.880 3.870 3.880 3.860 3.920 101,703,106 395,325,915 3.8871 3.507 3.498 3.507 3.489 3.543 112,527,376 3.5132 -0.77%
2024-11-27 0 3.910 3.910 3.920 3.860 3.930 97,615,177 379,832,157 3.8911 3.534 3.534 3.543 3.489 3.552 108,004,368 3.5168 0.51%
2024-11-26 0 3.890 3.890 3.900 3.840 3.940 104,910,872 408,490,009 3.8937 3.516 3.516 3.525 3.471 3.561 116,076,545 3.5191 0.26%
2024-11-25 0 3.880 3.870 3.880 3.840 3.930 284,664,625 1,104,429,237 3.8798 3.507 3.498 3.507 3.471 3.552 314,961,504 3.5066 0.00%
2024-11-22 0 3.880 3.880 3.890 3.860 3.980 136,018,105 529,278,398 3.8912 3.507 3.507 3.516 3.489 3.597 150,494,523 3.5169 -1.77%
2024-11-21 0 3.950 3.940 3.960 3.910 3.970 120,191,799 475,024,782 3.9522 3.570 3.561 3.579 3.534 3.588 132,983,822 3.5720 0.00%
2024-11-20 0 3.950 3.940 3.950 3.910 3.980 77,406,115 306,159,478 3.9552 3.570 3.561 3.570 3.534 3.597 85,644,454 3.5748 1.02%
2024-11-19 0 3.910 3.910 3.930 3.910 4.010 105,697,401 418,440,867 3.9589 3.534 3.534 3.552 3.534 3.624 116,946,784 3.5780 -1.01%
2024-11-18 0 3.950 3.940 3.950 3.820 3.980 162,713,193 639,603,753 3.9309 3.570 3.561 3.570 3.453 3.597 180,030,771 3.5527 3.95%
2024-11-15 0 3.800 3.800 3.810 3.800 3.850 231,331,589 887,417,900 3.8361 3.434 3.434 3.444 3.434 3.480 255,952,229 3.4671 0.00%
2024-11-14 0 3.800 3.800 3.810 3.790 3.840 143,661,950 547,805,988 3.8132 3.434 3.434 3.444 3.425 3.471 158,951,903 3.4464 -0.78%
2024-11-13 0 3.830 3.820 3.830 3.810 3.850 112,176,540 430,304,732 3.8360 3.462 3.453 3.462 3.444 3.480 124,115,498 3.4670 -0.52%
2024-11-12 0 3.850 3.840 3.850 3.810 3.930 228,217,416 878,946,278 3.8514 3.480 3.471 3.480 3.444 3.552 252,506,614 3.4809 -1.28%
2024-11-11 0 3.900 3.900 3.910 3.880 3.960 182,545,776 714,078,554 3.9118 3.525 3.525 3.534 3.507 3.579 201,974,138 3.5355 -2.99%
2024-11-08 0 4.020 4.010 4.020 3.980 4.090 186,245,614 750,237,261 4.0282 3.633 3.624 3.633 3.597 3.697 206,067,750 3.6407 -0.25%
2024-11-07 0 4.030 4.020 4.030 3.940 4.050 169,227,557 680,373,228 4.0205 3.642 3.633 3.642 3.561 3.660 187,238,460 3.6337 1.26%
2024-11-06 0 3.980 3.970 3.980 3.940 4.040 214,753,563 854,819,047 3.9805 3.597 3.588 3.597 3.561 3.651 237,609,802 3.5976 -1.73%
2024-11-05 0 4.050 4.040 4.050 3.950 4.060 173,811,827 700,460,220 4.0300 3.660 3.651 3.660 3.570 3.669 192,310,634 3.6423 1.25%
2024-11-04 0 4.000 3.990 4.000 3.920 4.000 143,613,544 570,753,526 3.9742 3.615 3.606 3.615 3.543 3.615 158,898,345 3.5919 0.76%
2024-11-01 0 3.970 3.970 3.980 3.830 3.980 215,159,088 848,986,782 3.9459 3.588 3.588 3.597 3.462 3.597 238,058,487 3.5663 3.93%
2024-10-31 0 3.820 3.820 3.830 3.800 4.010 258,719,091 998,037,963 3.8576 3.453 3.453 3.462 3.434 3.624 286,254,585 3.4865 -2.30%
2024-10-30 0 3.910 3.900 3.910 3.880 3.960 161,243,547 630,996,548 3.9133 3.534 3.525 3.534 3.507 3.579 178,404,711 3.5369 -1.26%
2024-10-29 0 3.960 3.950 3.960 3.930 4.010 98,175,501 389,483,802 3.9672 3.579 3.570 3.579 3.552 3.624 108,624,328 3.5856 0.25%
2024-10-28 0 3.950 3.950 3.960 3.890 3.980 129,733,167 511,125,638 3.9398 3.570 3.570 3.579 3.516 3.597 143,540,678 3.5608 0.00%
2024-10-25 0 3.950 3.950 3.960 3.940 4.030 124,225,282 495,215,113 3.9864 3.570 3.570 3.579 3.561 3.642 137,446,589 3.6030 -1.50%
2024-10-24 0 4.010 4.000 4.010 3.950 4.020 111,266,601 445,534,877 4.0042 3.624 3.615 3.624 3.570 3.633 123,108,714 3.6190 0.75%
2024-10-23 0 3.980 3.980 3.990 3.930 4.030 201,385,735 804,180,460 3.9932 3.597 3.597 3.606 3.552 3.642 222,819,235 3.6091 1.02%
2024-10-22 0 3.940 3.940 3.950 3.900 4.010 142,250,012 559,888,673 3.9359 3.561 3.561 3.570 3.525 3.624 157,389,692 3.5573 -0.25%
2024-10-21 0 3.950 3.950 3.960 3.920 4.010 171,714,527 678,901,641 3.9537 3.570 3.570 3.579 3.543 3.624 189,990,118 3.5734 -1.25%
2024-10-18 0 4.000 4.000 4.010 3.920 4.020 231,582,074 922,148,573 3.9820 3.615 3.615 3.624 3.543 3.633 256,229,373 3.5989 1.78%
2024-10-17 0 3.930 3.930 3.940 3.920 4.020 200,570,345 797,066,369 3.9740 3.552 3.552 3.561 3.543 3.633 221,917,063 3.5917 -0.51%
2024-10-16 0 3.950 3.950 3.960 3.820 4.000 380,024,428 1,504,566,412 3.9591 3.570 3.570 3.579 3.453 3.615 420,470,459 3.5783 1.80%
2024-10-15 0 3.880 3.870 3.880 3.850 3.980 315,916,643 1,233,818,574 3.9055 3.507 3.498 3.507 3.480 3.597 349,539,677 3.5298 -0.51%
2024-10-14 0 3.900 3.890 3.900 3.790 3.950 364,138,216 1,422,310,564 3.9060 3.525 3.516 3.525 3.425 3.570 402,893,476 3.5302 3.45%
2024-10-10 0 3.770 3.760 3.770 3.630 3.800 325,042,422 1,214,014,489 3.7349 3.407 3.398 3.407 3.281 3.434 359,636,713 3.3757 3.86%
2024-10-09 0 3.630 3.620 3.630 3.570 3.700 263,432,419 956,168,326 3.6297 3.281 3.272 3.281 3.227 3.344 291,469,553 3.2805 -0.82%
2024-10-08 0 3.660 3.650 3.660 3.640 3.890 592,210,752 2,196,825,000 3.7095 3.308 3.299 3.308 3.290 3.516 655,239,790 3.3527 -4.94%
2024-10-07 0 3.850 3.850 3.860 3.820 3.920 170,659,328 657,474,362 3.8526 3.480 3.480 3.489 3.453 3.543 188,822,614 3.4820 0.52%
2024-10-04 0 3.830 3.820 3.830 3.710 3.870 193,808,908 737,817,440 3.8069 3.462 3.453 3.462 3.353 3.498 214,436,006 3.4407 1.86%
2024-10-03 0 3.760 3.760 3.770 3.740 3.850 224,491,129 849,824,362 3.7856 3.398 3.398 3.407 3.380 3.480 248,383,738 3.4214 -1.31%
2024-10-02 0 3.810 3.810 3.820 3.620 3.850 454,708,074 1,704,313,247 3.7481 3.444 3.444 3.453 3.272 3.480 503,102,691 3.3876 4.10%
2024-09-30 0 3.660 3.650 3.660 3.600 3.760 833,436,863 3,051,764,104 3.6617 3.308 3.299 3.308 3.254 3.398 922,139,616 3.3094 -2.66%
2024-09-27 0 3.760 3.750 3.760 3.660 4.040 766,081,707 2,918,534,225 3.8097 3.398 3.389 3.398 3.308 3.651 847,615,845 3.4432 -6.00%
2024-09-26 0 4.000 3.990 4.000 3.880 4.000 259,732,549 1,028,987,130 3.9617 3.615 3.606 3.615 3.507 3.615 287,375,905 3.5806 2.04%
2024-09-25 0 3.920 3.910 3.920 3.870 4.030 362,666,379 1,432,179,046 3.9490 3.543 3.534 3.543 3.498 3.642 401,264,991 3.5692 1.82%
2024-09-24 0 3.850 3.840 3.850 3.730 3.880 377,999,453 1,439,704,247 3.8087 3.480 3.471 3.480 3.371 3.507 418,229,965 3.4424 4.05%
2024-09-23 0 3.700 3.690 3.700 3.660 3.730 136,792,852 505,614,158 3.6962 3.344 3.335 3.344 3.308 3.371 151,351,726 3.3407 0.82%
2024-09-20 0 3.670 3.660 3.670 3.570 3.680 215,320,056 786,835,787 3.6543 3.317 3.308 3.317 3.227 3.326 238,236,587 3.3027 2.23%
2024-09-19 0 3.590 3.590 3.600 3.510 3.620 195,146,258 695,449,521 3.5637 3.245 3.245 3.254 3.172 3.272 215,915,690 3.2209 0.28%
2024-09-17 0 3.580 3.570 3.580 3.510 3.590 69,454,791 247,884,509 3.5690 3.236 3.227 3.236 3.172 3.245 76,846,870 3.2257 1.70%
2024-09-16 0 3.520 3.510 3.520 3.480 3.520 24,358,613 85,457,623 3.5083 3.181 3.172 3.181 3.145 3.181 26,951,102 3.1708 0.57%
2024-09-13 0 3.500 3.490 3.500 3.430 3.530 121,382,900 422,119,983 3.4776 3.163 3.154 3.163 3.100 3.190 134,301,692 3.1431 0.57%
2024-09-12 0 3.480 3.470 3.480 3.380 3.490 93,387,192 322,634,660 3.4548 3.145 3.136 3.145 3.055 3.154 103,326,398 3.1225 2.35%
2024-09-11 0 3.400 3.390 3.400 3.350 3.520 158,964,772 541,807,526 3.4083 3.073 3.064 3.073 3.028 3.181 175,883,406 3.0805 -3.68%
2024-09-10 0 3.530 3.520 3.530 3.480 3.600 234,200,491 829,660,609 3.5425 3.190 3.181 3.190 3.145 3.254 259,126,468 3.2018 0.57%
2024-09-09 0 3.510 3.500 3.510 3.430 3.520 200,006,893 697,263,702 3.4862 3.172 3.163 3.172 3.100 3.181 221,293,643 3.1509 0.86%
2024-09-05 0 3.480 3.470 3.480 3.450 3.540 132,215,294 461,667,609 3.4918 3.145 3.136 3.145 3.118 3.199 146,286,978 3.1559 -1.14%
2024-09-04 0 3.520 3.520 3.530 3.420 3.540 210,267,866 734,192,064 3.4917 3.181 3.181 3.190 3.091 3.199 232,646,692 3.1558 2.03%
2024-09-03 0 3.450 3.450 3.460 3.350 3.570 349,729,724 1,196,585,801 3.4215 3.118 3.118 3.127 3.028 3.227 386,951,487 3.0923 -2.82%
2024-09-02 0 3.550 3.540 3.550 3.430 3.600 263,238,042 931,098,353 3.5371 3.209 3.199 3.209 3.100 3.254 291,254,488 3.1969 2.90%
2024-08-30 0 3.450 3.450 3.470 3.420 3.550 247,256,888 857,724,163 3.4690 3.118 3.118 3.136 3.091 3.209 273,572,459 3.1353 -1.99%
2024-08-29 0 3.520 3.520 3.530 3.470 3.660 189,123,126 667,441,256 3.5291 3.181 3.181 3.190 3.136 3.308 209,251,516 3.1897 -4.09%
2024-08-28 0 3.670 3.660 3.670 3.640 3.730 75,976,600 279,083,751 3.6733 3.317 3.308 3.317 3.290 3.371 84,062,796 3.3199 -1.08%
2024-08-27 0 3.710 3.700 3.710 3.640 3.720 130,462,139 481,342,846 3.6895 3.353 3.344 3.353 3.290 3.362 144,347,235 3.3346 1.64%
2024-08-26 0 3.650 3.640 3.650 3.590 3.660 97,029,323 353,092,263 3.6390 3.299 3.290 3.299 3.245 3.308 107,356,162 3.2890 1.11%
2024-08-23 0 3.610 3.600 3.610 3.540 3.630 76,597,443 275,503,335 3.5968 3.263 3.254 3.263 3.199 3.281 84,749,715 3.2508 0.56%
2024-08-22 0 3.590 3.580 3.590 3.510 3.590 111,974,113 398,382,339 3.5578 3.245 3.236 3.245 3.172 3.245 123,891,527 3.2156 1.99%
2024-08-21 0 3.520 3.510 3.520 3.490 3.580 187,257,303 658,946,860 3.5189 3.181 3.172 3.181 3.154 3.236 207,187,113 3.1804 -2.49%
2024-08-20 0 3.610 3.610 3.620 3.580 3.670 86,310,948 311,646,875 3.6107 3.263 3.263 3.272 3.236 3.317 95,497,029 3.2634 -0.82%
2024-08-19 0 3.640 3.630 3.640 3.560 3.660 142,380,807 516,412,898 3.6270 3.290 3.281 3.290 3.218 3.308 157,534,408 3.2781 1.96%
2024-08-16 0 3.570 3.560 3.570 3.520 3.570 66,917,769 237,825,372 3.5540 3.227 3.218 3.227 3.181 3.227 74,039,833 3.2121 1.13%
2024-08-15 0 3.530 3.530 3.540 3.450 3.550 94,511,936 333,542,117 3.5291 3.190 3.190 3.199 3.118 3.209 104,570,849 3.1896 0.57%
2024-08-14 0 3.510 3.500 3.510 3.480 3.530 48,367,194 169,129,332 3.4968 3.172 3.163 3.172 3.145 3.190 53,514,918 3.1604 0.00%
2024-08-13 0 3.510 3.500 3.510 3.470 3.550 70,556,362 247,332,838 3.5055 3.172 3.163 3.172 3.136 3.209 78,065,681 3.1683 0.00%
2024-08-12 0 3.510 3.500 3.510 3.460 3.520 69,737,338 244,175,645 3.5014 3.172 3.163 3.172 3.127 3.181 77,159,489 3.1646 1.45%
2024-08-09 0 3.460 3.450 3.460 3.420 3.490 70,702,532 244,132,938 3.4530 3.127 3.118 3.127 3.091 3.154 78,227,408 3.1208 1.47%
2024-08-08 0 3.410 3.400 3.410 3.340 3.430 80,202,686 272,503,636 3.3977 3.082 3.073 3.082 3.019 3.100 88,738,664 3.0709 0.89%
2024-08-07 0 3.380 3.370 3.380 3.340 3.400 66,841,974 225,600,176 3.3751 3.055 3.046 3.055 3.019 3.073 73,955,971 3.0505 0.90%
2024-08-06 0 3.350 3.340 3.350 3.330 3.440 108,761,853 366,034,189 3.3655 3.028 3.019 3.028 3.010 3.109 120,337,386 3.0417 -1.76%
2024-08-05 0 3.410 3.400 3.410 3.350 3.510 134,671,031 460,168,667 3.4170 3.082 3.073 3.082 3.028 3.172 149,004,080 3.0883 -3.12%
2024-08-02 0 3.520 3.510 3.520 3.450 3.550 106,929,022 374,911,332 3.5062 3.181 3.172 3.181 3.118 3.209 118,309,486 3.1689 -0.28%
2024-08-01 0 3.530 3.520 3.530 3.470 3.540 66,271,713 233,322,457 3.5207 3.190 3.181 3.190 3.136 3.199 73,325,017 3.1820 0.86%
2024-07-31 0 3.500 3.500 3.510 3.480 3.550 127,697,524 449,489,378 3.5200 3.163 3.163 3.172 3.145 3.209 141,288,382 3.1814 -0.57%
2024-07-30 0 3.520 3.510 3.520 3.480 3.550 135,114,984 475,889,914 3.5221 3.181 3.172 3.181 3.145 3.209 149,495,283 3.1833 -0.28%
2024-07-29 0 3.530 3.530 3.540 3.450 3.550 154,977,464 545,354,057 3.5189 3.190 3.190 3.199 3.118 3.209 171,471,728 3.1804 2.32%
2024-07-26 0 3.450 3.450 3.460 3.430 3.530 109,487,131 379,610,584 3.4672 3.118 3.118 3.127 3.100 3.190 121,139,855 3.1337 -1.15%
2024-07-25 0 3.490 3.480 3.490 3.460 3.580 201,439,352 708,322,764 3.5163 3.154 3.145 3.154 3.127 3.236 222,878,559 3.1781 -1.13%
2024-07-24 0 3.530 3.520 3.530 3.460 3.570 220,794,863 778,159,733 3.5244 3.190 3.181 3.190 3.127 3.227 244,294,078 3.1853 2.02%
2024-07-23 0 3.460 3.460 3.470 3.400 3.500 141,420,076 490,607,498 3.4692 3.127 3.127 3.136 3.073 3.163 156,471,426 3.1354 1.76%
2024-07-22 0 3.400 3.390 3.400 3.280 3.410 105,102,079 352,303,226 3.3520 3.073 3.064 3.073 2.964 3.082 116,288,102 3.0296 1.49%
2024-07-19 0 3.350 3.350 3.360 3.330 3.440 149,876,075 504,492,321 3.3661 3.028 3.028 3.037 3.010 3.109 165,827,398 3.0423 -2.33%
2024-07-18 0 3.430 3.420 3.430 3.410 3.470 77,615,465 267,021,408 3.4403 3.100 3.091 3.100 3.082 3.136 85,876,085 3.1094 0.00%
2024-07-17 0 3.430 3.430 3.440 3.420 3.470 96,212,080 331,035,105 3.4407 3.100 3.100 3.109 3.091 3.136 106,451,939 3.1097 0.00%
2024-07-16 0 3.430 3.430 3.440 3.430 3.510 83,649,695 288,676,089 3.4510 3.100 3.100 3.109 3.100 3.172 92,552,539 3.1191 -1.72%
2024-07-15 0 3.490 3.480 3.490 3.470 3.530 100,595,973 351,772,443 3.4969 3.154 3.145 3.154 3.136 3.190 111,302,411 3.1605 0.29%
2024-07-12 0 3.480 3.480 3.490 3.400 3.490 130,037,772 450,552,766 3.4648 3.145 3.145 3.154 3.073 3.154 143,877,703 3.1315 2.96%
2024-07-11 0 3.380 3.380 3.390 3.370 3.430 59,863,207 203,318,149 3.3964 3.055 3.055 3.064 3.046 3.100 66,234,453 3.0697 0.30%
2024-07-10 0 3.370 3.360 3.370 3.340 3.400 72,905,063 245,779,325 3.3712 3.046 3.037 3.046 3.019 3.073 80,664,355 3.0469 0.60%
2024-07-09 0 3.350 3.350 3.360 3.330 3.390 96,522,846 323,494,903 3.3515 3.028 3.028 3.037 3.010 3.064 106,795,780 3.0291 -0.89%
2024-07-08 0 3.380 3.370 3.380 3.360 3.430 83,791,475 283,711,582 3.3859 3.055 3.046 3.055 3.037 3.100 92,709,408 3.0602 -0.29%
2024-07-05 0 3.390 3.390 3.400 3.370 3.520 151,363,513 516,975,915 3.4155 3.064 3.064 3.073 3.046 3.181 167,473,144 3.0869 -2.59%
2024-07-04 0 3.480 3.480 3.490 3.470 3.540 103,544,466 361,923,401 3.4953 3.145 3.145 3.154 3.136 3.199 114,564,712 3.1591 0.29%
2024-07-03 0 3.470 3.460 3.470 3.440 3.530 141,203,084 489,709,884 3.4681 3.136 3.127 3.136 3.109 3.190 156,231,340 3.1345 -0.29%
2024-07-02 0 3.480 3.480 3.490 3.360 3.520 255,999,742 886,365,592 3.4624 3.145 3.145 3.154 3.037 3.181 283,245,815 3.1293 4.19%
2024-06-28 0 3.340 3.340 3.350 3.290 3.360 156,383,371 522,153,020 3.3389 3.019 3.019 3.028 2.974 3.037 173,027,266 3.0177 0.60%
2024-06-27 0 3.320 3.310 3.320 3.300 3.380 123,431,540 410,260,991 3.3238 3.001 2.992 3.001 2.983 3.055 136,568,369 3.0041 -1.78%
2024-06-26 0 3.380 3.370 3.380 3.340 3.410 170,482,541 575,065,133 3.3732 3.055 3.046 3.055 3.019 3.082 188,627,012 3.0487 0.00%
2024-06-25 0 3.380 3.370 3.380 3.350 3.430 112,467,451 381,241,410 3.3898 3.055 3.046 3.055 3.028 3.100 124,437,371 3.0637 0.30%
2024-06-24 0 3.370 3.360 3.370 3.310 3.370 93,595,378 313,060,077 3.3448 3.046 3.037 3.046 2.992 3.046 103,556,742 3.0231 0.30%
2024-06-21 0 3.360 3.360 3.370 3.350 3.430 145,500,307 491,433,753 3.3775 3.037 3.037 3.046 3.028 3.100 160,985,916 3.0527 -2.33%
2024-06-20 0 3.440 3.440 3.450 3.370 3.490 187,139,281 643,768,409 3.4400 3.109 3.109 3.118 3.046 3.154 207,056,530 3.1091 1.78%
2024-06-19 0 3.380 3.370 3.380 3.270 3.390 177,182,002 594,851,925 3.3573 3.055 3.046 3.055 2.955 3.064 196,039,497 3.0343 3.68%
2024-06-18 0 3.260 3.250 3.260 3.210 3.280 96,857,011 314,728,660 3.2494 2.946 2.937 2.946 2.901 2.964 107,165,511 2.9368 1.24%
2024-06-17 0 3.220 3.220 3.230 3.190 3.280 93,268,473 301,799,989 3.2358 2.910 2.910 2.919 2.883 2.964 103,195,044 2.9246 0.31%
2024-06-14 0 3.210 3.210 3.220 3.180 3.270 120,292,182 387,810,678 3.2239 2.901 2.901 2.910 2.874 2.955 133,094,889 2.9138 0.00%
2024-06-13 0 3.210 3.200 3.210 3.190 3.230 74,292,438 237,946,558 3.2028 2.901 2.892 2.901 2.883 2.919 82,199,388 2.8947 0.31%
2024-06-12 0 3.200 3.200 3.210 3.150 3.240 151,735,141 484,230,794 3.1913 2.892 2.892 2.901 2.847 2.928 167,884,324 2.8843 -1.23%
2024-06-11 0 3.240 3.240 3.250 3.200 3.310 190,118,579 615,356,949 3.2367 2.928 2.928 2.937 2.892 2.992 210,352,915 2.9254 -2.11%
2024-06-07 0 3.310 3.310 3.320 3.270 3.350 182,286,254 601,849,418 3.3017 2.992 2.992 3.001 2.955 3.028 201,686,995 2.9841 0.30%
2024-06-06 0 3.300 3.300 3.310 3.290 3.360 76,634,800 253,769,915 3.3114 2.983 2.983 2.992 2.974 3.037 84,791,048 2.9929 -0.60%
2024-06-05 0 3.320 3.320 3.330 3.310 3.400 156,950,542 525,344,873 3.3472 3.001 3.001 3.010 2.992 3.073 173,654,801 3.0252 -0.60%
2024-06-04 0 3.340 3.340 3.350 3.290 3.370 148,381,332 494,034,464 3.3295 3.019 3.019 3.028 2.974 3.046 164,173,569 3.0092 0.00%
2024-06-03 0 3.340 3.340 3.350 3.300 3.360 292,975,795 976,312,875 3.3324 3.019 3.019 3.028 2.983 3.037 324,157,233 3.0118 2.14%
2024-05-31 0 3.270 3.270 3.280 3.270 3.410 453,037,567 1,506,455,314 3.3252 2.955 2.955 2.964 2.955 3.082 501,254,392 3.0054 -2.68%
2024-05-30 0 3.360 3.360 3.370 3.310 3.510 364,183,488 1,235,420,595 3.3923 3.037 3.037 3.046 2.992 3.172 402,943,566 3.0660 -3.63%
2024-05-29 0 3.740 3.730 3.740 3.700 3.810 438,577,553 1,647,512,351 3.7565 3.151 3.143 3.151 3.118 3.210 520,509,536 3.1652 -1.84%
2024-05-28 0 3.810 3.800 3.810 3.800 3.830 179,728,608 685,109,960 3.8119 3.210 3.202 3.210 3.202 3.227 213,304,246 3.2119 0.26%
2024-05-27 0 3.800 3.800 3.810 3.780 3.850 190,151,619 725,849,783 3.8172 3.202 3.202 3.210 3.185 3.244 225,674,411 3.2164 -0.26%
2024-05-24 0 3.810 3.810 3.820 3.790 3.830 204,074,243 777,678,568 3.8108 3.210 3.210 3.219 3.193 3.227 242,197,962 3.2109 0.00%
2024-05-23 0 3.810 3.800 3.810 3.720 3.830 210,285,065 796,226,508 3.7864 3.210 3.202 3.210 3.134 3.227 249,569,046 3.1904 0.26%
2024-05-22 0 3.800 3.800 3.810 3.770 3.840 243,556,583 927,911,029 3.8098 3.202 3.202 3.210 3.177 3.236 289,056,116 3.2101 -0.78%
2024-05-21 0 3.830 3.810 3.830 3.760 3.830 246,828,056 940,750,092 3.8114 3.227 3.210 3.227 3.168 3.227 292,938,743 3.2114 0.52%
2024-05-20 0 3.810 3.800 3.810 3.780 3.830 248,628,417 945,084,905 3.8012 3.210 3.202 3.210 3.185 3.227 295,075,434 3.2029 0.00%
2024-05-17 0 3.810 3.810 3.830 3.760 3.840 263,749,311 1,003,140,363 3.8034 3.210 3.210 3.227 3.168 3.236 313,021,108 3.2047 0.00%
2024-05-16 0 3.810 3.800 3.810 3.670 3.840 255,771,198 967,919,752 3.7843 3.210 3.202 3.210 3.092 3.236 303,552,580 3.1886 3.53%
2024-05-14 0 3.680 3.670 3.680 3.660 3.740 141,410,590 521,330,198 3.6866 3.101 3.092 3.101 3.084 3.151 167,827,925 3.1063 -1.60%
2024-05-13 0 3.740 3.740 3.750 3.730 3.810 268,825,731 1,014,106,658 3.7724 3.151 3.151 3.160 3.143 3.210 319,045,869 3.1786 0.00%
2024-05-10 0 3.740 3.740 3.750 3.580 3.790 445,535,694 1,669,230,358 3.7466 3.151 3.151 3.160 3.016 3.193 528,767,548 3.1568 5.06%
2024-05-09 0 3.560 3.550 3.560 3.530 3.580 78,880,584 280,811,236 3.5600 3.000 2.991 3.000 2.974 3.016 93,616,502 2.9996 0.28%
2024-05-08 0 3.550 3.540 3.550 3.510 3.590 137,660,657 490,323,157 3.5618 2.991 2.983 2.991 2.958 3.025 163,377,456 3.0012 0.85%
2024-05-07 0 3.520 3.520 3.530 3.500 3.540 79,497,232 279,806,230 3.5197 2.966 2.966 2.974 2.949 2.983 94,348,347 2.9657 0.86%
2024-05-06 0 3.490 3.490 3.500 3.430 3.520 138,774,198 484,307,561 3.4899 2.941 2.941 2.949 2.890 2.966 164,699,021 2.9406 2.05%
2024-05-03 0 3.420 3.420 3.430 3.420 3.490 131,565,999 453,171,130 3.4444 2.882 2.882 2.890 2.882 2.941 156,144,236 2.9023 0.59%
2024-05-02 0 3.400 3.400 3.410 3.380 3.510 165,773,417 566,817,670 3.4192 2.865 2.865 2.873 2.848 2.958 196,742,044 2.8810 -3.13%
2024-04-30 0 3.510 3.500 3.510 3.500 3.580 207,448,328 734,021,944 3.5383 2.958 2.949 2.958 2.949 3.016 246,202,370 2.9814 -1.68%
2024-04-29 0 3.570 3.560 3.570 3.450 3.590 130,620,870 462,716,407 3.5424 3.008 3.000 3.008 2.907 3.025 155,022,545 2.9848 1.71%
2024-04-26 0 3.510 3.500 3.510 3.500 3.580 112,081,825 396,361,515 3.5364 2.958 2.949 2.958 2.949 3.016 133,020,166 2.9797 -1.13%
2024-04-25 0 3.550 3.540 3.550 3.530 3.590 94,614,310 336,364,685 3.5551 2.991 2.983 2.991 2.974 3.025 112,289,492 2.9955 0.28%
2024-04-24 0 3.540 3.530 3.540 3.490 3.550 115,234,301 407,204,033 3.5337 2.983 2.974 2.983 2.941 2.991 136,761,565 2.9775 1.14%
2024-04-23 0 3.500 3.500 3.510 3.480 3.520 120,428,648 421,935,504 3.5036 2.949 2.949 2.958 2.932 2.966 142,926,284 2.9521 0.29%
2024-04-22 0 3.490 3.490 3.500 3.470 3.520 117,787,238 411,679,759 3.4951 2.941 2.941 2.949 2.924 2.966 139,791,424 2.9450 0.29%
2024-04-19 0 3.480 3.480 3.490 3.410 3.490 177,779,910 616,691,268 3.4688 2.932 2.932 2.941 2.873 2.941 210,991,506 2.9228 1.46%
2024-04-18 0 3.430 3.430 3.450 3.380 3.480 132,217,093 455,046,004 3.4417 2.890 2.890 2.907 2.848 2.932 156,916,963 2.8999 1.18%
2024-04-17 0 3.390 3.390 3.400 3.310 3.400 92,634,574 313,258,926 3.3817 2.856 2.856 2.865 2.789 2.865 109,939,916 2.8494 1.80%
2024-04-16 0 3.330 3.330 3.340 3.310 3.380 114,381,252 383,306,133 3.3511 2.806 2.806 2.814 2.789 2.848 135,749,155 2.8236 -0.89%
2024-04-15 0 3.360 3.360 3.370 3.300 3.400 136,703,633 459,545,746 3.3616 2.831 2.831 2.840 2.781 2.865 162,241,647 2.8325 0.90%
2024-04-12 0 3.330 3.320 3.330 3.320 3.400 116,152,800 389,723,865 3.3553 2.806 2.797 2.806 2.797 2.865 137,851,652 2.8271 -1.77%
2024-04-11 0 3.390 3.390 3.400 3.370 3.410 93,850,111 318,428,129 3.3929 2.856 2.856 2.865 2.840 2.873 111,382,531 2.8589 -0.59%
2024-04-10 0 3.410 3.410 3.420 3.380 3.430 79,388,602 270,787,828 3.4109 2.873 2.873 2.882 2.848 2.890 94,219,424 2.8740 0.89%
2024-04-09 0 3.380 3.380 3.390 3.380 3.430 70,526,440 239,564,244 3.3968 2.848 2.848 2.856 2.848 2.890 83,701,695 2.8621 -0.59%
2024-04-08 0 3.400 3.400 3.410 3.360 3.440 125,526,545 428,143,308 3.4108 2.865 2.865 2.873 2.831 2.899 148,976,534 2.8739 0.59%
2024-04-05 0 3.380 3.370 3.380 3.310 3.410 83,975,356 282,316,964 3.3619 2.848 2.840 2.848 2.789 2.873 99,663,043 2.8327 0.30%
2024-04-03 0 3.370 3.360 3.370 3.350 3.380 77,206,953 259,971,511 3.3672 2.840 2.831 2.840 2.823 2.848 91,630,215 2.8372 0.00%
2024-04-02 0 3.370 3.360 3.370 3.330 3.420 160,151,232 540,445,308 3.3746 2.840 2.831 2.840 2.806 2.882 190,069,562 2.8434 2.12%
2024-03-28 0 3.300 3.300 3.310 3.230 3.330 144,685,448 475,960,941 3.2896 2.781 2.781 2.789 2.722 2.806 171,714,569 2.7718 -0.30%
2024-03-27 0 3.310 3.300 3.310 3.260 3.350 141,876,121 470,625,091 3.3172 2.789 2.781 2.789 2.747 2.823 168,380,423 2.7950 0.00%
2024-03-26 0 3.310 3.300 3.310 3.270 3.330 92,312,438 305,351,441 3.3078 2.789 2.781 2.789 2.755 2.806 109,557,600 2.7871 1.53%
2024-03-25 0 3.260 3.260 3.270 3.250 3.320 84,355,348 277,038,155 3.2842 2.747 2.747 2.755 2.738 2.797 100,114,023 2.7672 -1.21%
2024-03-22 0 3.300 3.290 3.300 3.250 3.330 131,873,865 434,416,385 3.2942 2.781 2.772 2.781 2.738 2.806 156,509,616 2.7757 -0.30%
2024-03-21 0 3.310 3.310 3.320 3.240 3.330 128,108,844 422,954,666 3.3015 2.789 2.789 2.797 2.730 2.806 152,041,240 2.7818 2.80%
2024-03-20 0 3.220 3.220 3.230 3.210 3.260 58,668,904 189,642,861 3.2324 2.713 2.713 2.722 2.705 2.747 69,629,017 2.7236 0.62%
2024-03-19 0 3.200 3.200 3.210 3.180 3.240 59,899,365 192,410,077 3.2122 2.696 2.696 2.705 2.679 2.730 71,089,344 2.7066 -0.93%
2024-03-18 0 3.230 3.230 3.240 3.210 3.280 102,339,717 331,421,293 3.2384 2.722 2.722 2.730 2.705 2.764 121,458,105 2.7287 0.31%
2024-03-15 0 3.220 3.220 3.230 3.200 3.250 163,468,623 526,186,769 3.2189 2.713 2.713 2.722 2.696 2.738 194,006,685 2.7122 -0.62%
2024-03-14 0 3.240 3.240 3.250 3.220 3.280 112,704,488 365,630,631 3.2442 2.730 2.730 2.738 2.713 2.764 133,759,150 2.7335 -0.31%
2024-03-13 0 3.250 3.250 3.260 3.250 3.300 126,878,608 414,665,202 3.2682 2.738 2.738 2.747 2.738 2.781 150,581,180 2.7538 -1.22%
2024-03-12 0 3.290 3.280 3.290 3.250 3.300 107,366,582 352,537,051 3.2835 2.772 2.764 2.772 2.738 2.781 127,424,054 2.7666 0.30%
2024-03-11 0 3.280 3.270 3.280 3.260 3.310 69,394,732 227,715,719 3.2815 2.764 2.755 2.764 2.747 2.789 82,358,569 2.7649 0.00%
2024-03-08 0 3.280 3.270 3.280 3.250 3.300 99,894,237 328,049,252 3.2840 2.764 2.755 2.764 2.738 2.781 118,555,778 2.7670 0.61%
2024-03-07 0 3.260 3.260 3.270 3.230 3.290 86,647,914 282,374,978 3.2589 2.747 2.747 2.755 2.722 2.772 102,834,870 2.7459 0.62%
2024-03-06 0 3.240 3.240 3.250 3.230 3.280 89,422,960 291,006,427 3.2543 2.730 2.730 2.738 2.722 2.764 106,128,330 2.7420 -0.31%
2024-03-05 0 3.250 3.240 3.250 3.180 3.290 147,185,849 478,388,448 3.2502 2.738 2.730 2.738 2.679 2.772 174,682,077 2.7386 0.62%
2024-03-04 0 3.230 3.220 3.230 3.190 3.250 123,233,903 397,229,125 3.2234 2.722 2.713 2.722 2.688 2.738 146,255,597 2.7160 0.00%
2024-03-01 0 3.230 3.230 3.240 3.190 3.280 127,258,545 412,301,330 3.2399 2.722 2.722 2.730 2.688 2.764 151,032,094 2.7299 0.31%
2024-02-29 0 3.220 3.220 3.230 3.180 3.240 162,363,233 523,209,018 3.2225 2.713 2.713 2.722 2.679 2.730 192,694,794 2.7152 0.62%
2024-02-28 0 3.200 3.190 3.200 3.180 3.240 90,918,422 291,234,074 3.2032 2.696 2.688 2.696 2.679 2.730 107,903,164 2.6990 -1.23%
2024-02-27 0 3.240 3.230 3.240 3.190 3.250 140,816,782 453,592,031 3.2212 2.730 2.722 2.730 2.688 2.738 167,123,186 2.7141 0.31%
2024-02-26 0 3.230 3.220 3.230 3.200 3.320 157,919,042 511,531,360 3.2392 2.722 2.713 2.722 2.696 2.797 187,420,370 2.7293 -2.42%
2024-02-23 0 3.310 3.300 3.310 3.290 3.360 139,315,856 462,915,848 3.3228 2.789 2.781 2.789 2.772 2.831 165,341,867 2.7997 0.30%
2024-02-22 0 3.300 3.290 3.300 3.240 3.300 136,809,114 448,749,038 3.2801 2.781 2.772 2.781 2.730 2.781 162,366,833 2.7638 1.23%
2024-02-21 0 3.260 3.250 3.260 3.190 3.300 179,123,717 584,976,568 3.2658 2.747 2.738 2.747 2.688 2.781 212,586,354 2.7517 1.56%
2024-02-20 0 3.210 3.200 3.210 3.160 3.220 168,393,546 538,434,007 3.1975 2.705 2.696 2.705 2.663 2.713 199,851,647 2.6942 1.58%
2024-02-19 0 3.160 3.160 3.170 3.100 3.180 127,879,637 403,503,343 3.1553 2.663 2.663 2.671 2.612 2.679 151,769,214 2.6587 0.96%
2024-02-16 0 3.130 3.120 3.130 3.100 3.150 81,030,902 253,604,043 3.1297 2.637 2.629 2.637 2.612 2.654 96,168,527 2.6371 0.64%
2024-02-15 0 3.110 3.110 3.120 3.060 3.120 46,763,591 144,944,705 3.0995 2.620 2.620 2.629 2.578 2.629 55,499,637 2.6116 0.32%
2024-02-14 0 3.100 3.090 3.100 3.000 3.120 47,958,062 147,503,631 3.0757 2.612 2.604 2.612 2.528 2.629 56,917,251 2.5915 1.31%
2024-02-09 0 3.060 3.050 3.060 3.020 3.090 25,228,618 77,123,397 3.0570 2.578 2.570 2.578 2.545 2.604 29,941,652 2.5758 -0.65%
2024-02-08 0 3.080 3.070 3.080 3.070 3.130 70,022,619 216,542,416 3.0925 2.595 2.587 2.595 2.587 2.637 83,103,754 2.6057 -1.60%
2024-02-07 0 3.130 3.120 3.130 3.100 3.170 176,765,555 554,583,260 3.1374 2.637 2.629 2.637 2.612 2.671 209,787,656 2.6435 0.00%
2024-02-06 0 3.130 3.120 3.130 3.020 3.140 213,617,797 659,751,331 3.0885 2.637 2.629 2.637 2.545 2.646 253,524,376 2.6023 3.30%
2024-02-05 0 3.030 3.030 3.040 3.000 3.050 114,166,256 346,526,279 3.0353 2.553 2.553 2.561 2.528 2.570 135,493,995 2.5575 -0.66%
2024-02-02 0 3.050 3.040 3.050 3.000 3.050 141,080,301 427,436,791 3.0297 2.570 2.561 2.570 2.528 2.570 167,435,934 2.5528 1.33%
2024-02-01 0 3.010 3.000 3.010 2.980 3.050 146,956,741 442,645,040 3.0121 2.536 2.528 2.536 2.511 2.570 174,410,169 2.5380 -0.33%
2024-01-31 0 3.020 3.010 3.020 2.980 3.050 154,180,780 464,854,381 3.0150 2.545 2.536 2.545 2.511 2.570 182,983,752 2.5404 -0.33%
2024-01-30 0 3.030 3.030 3.040 3.010 3.050 92,084,768 279,576,003 3.0361 2.553 2.553 2.561 2.536 2.570 109,287,399 2.5582 -1.30%
2024-01-29 0 3.070 3.070 3.080 3.020 3.080 131,770,384 403,542,269 3.0625 2.587 2.587 2.595 2.545 2.595 156,386,803 2.5804 1.66%
2024-01-26 0 3.020 3.010 3.020 3.000 3.070 121,505,300 368,894,938 3.0360 2.545 2.536 2.545 2.528 2.587 144,204,068 2.5581 -0.66%
2024-01-25 0 3.040 3.030 3.040 2.970 3.060 151,422,546 458,267,976 3.0264 2.561 2.553 2.561 2.503 2.578 179,710,244 2.5500 2.01%
2024-01-24 0 2.980 2.970 2.980 2.870 3.000 136,912,118 402,219,859 2.9378 2.511 2.503 2.511 2.418 2.528 162,489,080 2.4754 4.20%
2024-01-23 0 2.860 2.860 2.880 2.790 2.900 139,215,688 397,459,985 2.8550 2.410 2.410 2.427 2.351 2.444 165,222,987 2.4056 1.42%
2024-01-22 0 2.820 2.810 2.820 2.790 2.880 111,103,077 314,337,562 2.8292 2.376 2.368 2.376 2.351 2.427 131,858,575 2.3839 -1.74%
2024-01-19 0 2.870 2.860 2.870 2.850 2.910 97,851,881 281,586,111 2.8777 2.418 2.410 2.418 2.401 2.452 116,131,883 2.4247 0.35%
2024-01-18 0 2.860 2.860 2.870 2.850 2.890 110,118,912 315,847,157 2.8682 2.410 2.410 2.418 2.401 2.435 130,690,555 2.4168 -0.35%
2024-01-17 0 2.870 2.860 2.870 2.840 2.920 139,168,633 401,220,520 2.8830 2.418 2.410 2.418 2.393 2.460 165,167,141 2.4292 -2.05%
2024-01-16 0 2.930 2.930 2.940 2.920 2.970 68,403,150 201,156,702 2.9408 2.469 2.469 2.477 2.460 2.503 81,181,747 2.4779 -1.01%
2024-01-15 0 2.960 2.950 2.960 2.940 2.980 44,537,188 131,745,690 2.9581 2.494 2.486 2.494 2.477 2.511 52,857,313 2.4925 0.34%
2024-01-12 0 2.950 2.950 2.960 2.940 2.970 77,460,930 228,993,624 2.9562 2.486 2.486 2.494 2.477 2.503 91,931,638 2.4909 -0.67%
2024-01-11 0 2.970 2.960 2.970 2.930 2.990 74,977,638 222,523,505 2.9679 2.503 2.494 2.503 2.469 2.519 88,984,435 2.5007 0.34%
2024-01-10 0 2.960 2.960 2.970 2.920 3.020 133,158,611 393,842,880 2.9577 2.494 2.494 2.503 2.460 2.545 158,034,369 2.4921 -1.99%
2024-01-09 0 3.020 3.010 3.020 2.960 3.030 100,150,110 301,383,492 3.0093 2.545 2.536 2.545 2.494 2.553 118,859,451 2.5356 0.67%
2024-01-08 0 3.000 2.990 3.000 2.980 3.050 99,951,706 300,051,222 3.0020 2.528 2.519 2.528 2.511 2.570 118,623,983 2.5294 -0.66%
2024-01-05 0 3.020 3.020 3.030 3.000 3.080 168,696,271 511,111,613 3.0298 2.545 2.545 2.553 2.528 2.595 200,210,925 2.5529 -0.66%
2024-01-04 0 3.040 3.040 3.050 3.010 3.050 67,653,120 205,010,180 3.0303 2.561 2.561 2.570 2.536 2.570 80,291,601 2.5533 0.66%
2024-01-03 0 3.020 3.010 3.020 2.980 3.020 69,293,179 208,728,636 3.0123 2.545 2.536 2.545 2.511 2.545 82,238,045 2.5381 0.67%
2024-01-02 0 3.000 2.990 3.000 2.980 3.020 62,364,166 187,004,982 2.9986 2.528 2.519 2.528 2.511 2.545 74,014,602 2.5266 -0.33%
2023-12-29 0 3.010 3.000 3.010 2.980 3.010 49,861,153 149,789,260 3.0041 2.536 2.528 2.536 2.511 2.536 59,175,864 2.5313 0.33%
2023-12-28 0 3.000 2.990 3.000 2.950 3.000 48,143,827 143,854,657 2.9880 2.528 2.519 2.528 2.486 2.528 57,137,719 2.5177 1.35%
2023-12-27 0 2.960 2.960 2.970 2.910 2.990 106,239,931 313,977,924 2.9554 2.494 2.494 2.503 2.452 2.519 126,086,930 2.4902 1.02%
2023-12-22 0 2.930 2.920 2.930 2.900 2.950 73,348,840 214,754,578 2.9279 2.469 2.460 2.469 2.444 2.486 87,051,356 2.4670 0.34%
2023-12-21 0 2.920 2.900 2.920 2.860 2.920 50,211,146 145,847,884 2.9047 2.460 2.444 2.460 2.410 2.460 59,591,240 2.4475 1.74%
2023-12-20 0 2.870 2.870 2.880 2.860 2.930 76,946,922 221,853,004 2.8832 2.418 2.418 2.427 2.410 2.469 91,321,606 2.4294 -1.37%
2023-12-19 0 2.910 2.900 2.910 2.880 2.930 36,911,092 107,319,664 2.9075 2.452 2.444 2.452 2.427 2.469 43,806,563 2.4499 0.34%
2023-12-18 0 2.900 2.900 2.910 2.880 2.920 59,463,189 172,739,473 2.9050 2.444 2.444 2.452 2.427 2.460 70,571,685 2.4477 -0.68%
2023-12-15 0 2.920 2.920 2.930 2.880 2.950 197,784,873 577,061,562 2.9176 2.460 2.460 2.469 2.427 2.486 234,733,656 2.4584 1.74%
2023-12-14 0 2.870 2.850 2.870 2.850 2.910 58,662,059 168,468,986 2.8719 2.418 2.401 2.418 2.401 2.452 69,620,894 2.4198 0.00%
2023-12-13 0 2.870 2.860 2.870 2.850 2.880 59,083,062 169,437,128 2.8678 2.418 2.410 2.418 2.401 2.427 70,120,545 2.4164 0.00%
2023-12-12 0 2.870 2.860 2.870 2.770 2.870 78,289,790 222,792,776 2.8457 2.418 2.410 2.418 2.334 2.418 92,915,340 2.3978 2.87%
2023-12-11 0 2.790 2.790 2.800 2.730 2.820 98,820,046 273,361,509 2.7663 2.351 2.351 2.359 2.300 2.376 117,280,914 2.3308 -1.41%
2023-12-08 0 2.830 2.820 2.830 2.800 2.830 55,053,636 155,224,289 2.8195 2.385 2.376 2.385 2.359 2.385 65,338,370 2.3757 1.07%
2023-12-07 0 2.800 2.800 2.810 2.770 2.820 73,733,991 205,941,089 2.7930 2.359 2.359 2.368 2.334 2.376 87,508,458 2.3534 -0.71%
2023-12-06 0 2.820 2.820 2.830 2.780 2.840 77,021,346 217,055,339 2.8181 2.376 2.376 2.385 2.342 2.393 91,409,934 2.3745 0.36%
2023-12-05 0 2.810 2.800 2.810 2.780 2.850 80,797,039 227,098,966 2.8107 2.368 2.359 2.368 2.342 2.401 95,890,975 2.3683 -0.71%
2023-12-04 0 2.830 2.830 2.840 2.830 2.870 73,674,428 209,510,623 2.8437 2.385 2.385 2.393 2.385 2.418 87,437,768 2.3961 -0.35%
2023-12-01 0 2.840 2.840 2.850 2.840 2.910 84,596,787 242,287,080 2.8640 2.393 2.393 2.401 2.393 2.452 100,400,566 2.4132 -1.73%
2023-11-30 0 2.890 2.880 2.890 2.840 2.890 245,178,716 706,129,302 2.8801 2.435 2.427 2.435 2.393 2.435 290,981,285 2.4267 1.05%
2023-11-29 0 2.860 2.850 2.860 2.840 2.900 70,279,497 201,180,431 2.8626 2.410 2.401 2.410 2.393 2.444 83,408,620 2.4120 -0.69%
2023-11-28 0 2.880 2.880 2.890 2.860 2.910 48,625,805 140,548,041 2.8904 2.427 2.427 2.435 2.410 2.452 57,709,737 2.4354 -0.69%
2023-11-27 0 2.900 2.890 2.900 2.860 2.910 54,507,499 157,256,956 2.8851 2.444 2.435 2.444 2.410 2.452 64,690,208 2.4309 0.35%
2023-11-24 0 2.890 2.890 2.900 2.880 2.930 53,623,788 155,417,797 2.8983 2.435 2.435 2.444 2.427 2.469 63,641,408 2.4421 -1.70%
2023-11-23 0 2.940 2.930 2.940 2.870 2.940 59,512,733 173,151,069 2.9095 2.477 2.469 2.477 2.418 2.477 70,630,484 2.4515 1.03%
2023-11-22 0 2.910 2.900 2.910 2.880 2.930 42,898,922 124,855,626 2.9105 2.452 2.444 2.452 2.427 2.469 50,912,998 2.4523 0.34%
2023-11-21 0 2.900 2.890 2.900 2.880 2.930 56,337,121 163,574,289 2.9035 2.444 2.435 2.444 2.427 2.469 66,861,627 2.4465 0.35%
2023-11-20 0 2.890 2.880 2.890 2.850 2.910 53,723,588 154,983,664 2.8848 2.435 2.427 2.435 2.401 2.452 63,759,852 2.4307 1.76%
2023-11-17 0 2.840 2.840 2.850 2.840 2.880 63,650,600 181,649,055 2.8538 2.393 2.393 2.401 2.393 2.427 75,541,359 2.4046 -2.07%
2023-11-16 0 2.900 2.890 2.900 2.860 2.920 50,479,846 146,060,238 2.8934 2.444 2.435 2.444 2.410 2.460 59,910,137 2.4380 -1.02%
2023-11-15 0 2.930 2.920 2.930 2.870 2.940 85,874,030 249,734,300 2.9081 2.469 2.460 2.469 2.418 2.477 101,916,414 2.4504 2.81%
2023-11-14 0 2.850 2.850 2.860 2.830 2.870 44,598,944 127,240,060 2.8530 2.401 2.401 2.410 2.385 2.418 52,930,606 2.4039 0.71%
2023-11-13 0 2.830 2.820 2.830 2.780 2.840 42,085,693 118,224,897 2.8091 2.385 2.376 2.385 2.342 2.393 49,947,847 2.3670 1.43%
2023-11-10 0 2.790 2.790 2.800 2.790 2.820 52,179,386 146,363,286 2.8050 2.351 2.351 2.359 2.351 2.376 61,927,173 2.3635 -1.06%
2023-11-09 0 2.820 2.820 2.830 2.800 2.850 52,438,008 148,383,359 2.8297 2.376 2.376 2.385 2.359 2.401 62,234,109 2.3843 -0.35%
2023-11-08 0 2.830 2.820 2.830 2.800 2.870 100,360,674 283,326,674 2.8231 2.385 2.376 2.385 2.359 2.418 119,109,351 2.3787 -1.05%
2023-11-07 0 2.860 2.850 2.860 2.850 2.900 88,519,991 253,810,702 2.8673 2.410 2.401 2.410 2.401 2.444 105,056,675 2.4159 -1.38%
2023-11-06 0 2.900 2.900 2.910 2.890 2.960 132,064,224 384,309,574 2.9100 2.444 2.444 2.452 2.435 2.494 156,735,536 2.4520 -1.69%
2023-11-03 0 2.950 2.940 2.950 2.900 2.960 74,973,598 220,861,032 2.9459 2.486 2.477 2.486 2.444 2.494 88,979,640 2.4822 0.68%
2023-11-02 0 2.930 2.920 2.930 2.910 2.950 39,733,307 116,241,765 2.9255 2.469 2.460 2.469 2.452 2.486 47,156,005 2.4650 0.69%
2023-11-01 0 2.910 2.910 2.920 2.880 2.930 56,770,350 165,156,874 2.9092 2.452 2.452 2.460 2.427 2.469 67,375,789 2.4513 0.69%
2023-10-31 0 2.890 2.880 2.890 2.820 2.900 103,902,673 298,209,527 2.8701 2.435 2.427 2.435 2.376 2.444 123,313,042 2.4183 0.70%
2023-10-30 0 2.870 2.860 2.870 2.840 2.920 94,592,548 270,943,229 2.8643 2.418 2.410 2.418 2.393 2.460 112,263,665 2.4135 -1.71%
2023-10-27 0 2.920 2.910 2.920 2.880 2.950 128,597,212 374,497,527 2.9122 2.460 2.452 2.460 2.427 2.486 152,620,841 2.4538 2.10%
2023-10-26 0 2.860 2.850 2.860 2.820 2.880 67,287,241 192,210,458 2.8566 2.410 2.401 2.410 2.376 2.427 79,857,372 2.4069 1.42%
2023-10-25 0 2.820 2.810 2.820 2.800 2.910 105,144,573 298,429,776 2.8383 2.376 2.368 2.376 2.359 2.452 124,786,945 2.3915 -0.35%
2023-10-24 0 2.830 2.820 2.830 2.810 2.860 91,517,160 259,318,674 2.8336 2.385 2.376 2.385 2.368 2.410 108,613,754 2.3875 -1.39%
2023-10-20 0 2.870 2.860 2.870 2.830 2.900 78,795,681 225,474,746 2.8615 2.418 2.410 2.418 2.385 2.444 93,515,738 2.4111 -0.69%
2023-10-19 0 2.890 2.890 2.900 2.870 2.940 87,547,298 253,911,580 2.9003 2.435 2.435 2.444 2.418 2.477 103,902,270 2.4438 -2.36%
2023-10-18 0 2.960 2.950 2.960 2.950 3.000 63,434,514 188,434,110 2.9705 2.494 2.486 2.494 2.486 2.528 75,284,905 2.5029 -1.00%
2023-10-17 0 2.990 2.980 2.990 2.950 3.000 76,971,207 229,711,375 2.9844 2.519 2.511 2.519 2.486 2.528 91,350,428 2.5146 1.36%
2023-10-16 0 2.950 2.940 2.950 2.940 2.980 64,466,907 190,581,134 2.9563 2.486 2.477 2.486 2.477 2.511 76,510,163 2.4909 -0.67%
2023-10-13 0 2.970 2.970 2.980 2.960 3.010 79,722,962 237,829,344 2.9832 2.503 2.503 2.511 2.494 2.536 94,616,247 2.5136 -1.33%
2023-10-12 0 3.010 3.000 3.010 2.930 3.030 251,803,463 752,418,823 2.9881 2.536 2.528 2.536 2.469 2.553 298,843,620 2.5178 4.51%
2023-10-11 0 2.880 2.880 2.890 2.870 2.930 130,375,486 377,313,208 2.8941 2.427 2.427 2.435 2.418 2.469 154,731,320 2.4385 -1.03%
2023-10-10 0 2.910 2.900 2.910 2.890 2.940 73,910,687 215,381,757 2.9141 2.452 2.444 2.452 2.435 2.477 87,718,163 2.4554 0.00%
2023-10-09 0 2.910 2.890 2.910 2.880 2.910 64,002,397 185,502,477 2.8984 2.452 2.435 2.452 2.427 2.452 75,958,876 2.4421 1.04%
2023-10-06 0 2.880 2.870 2.880 2.830 2.910 70,955,150 204,161,628 2.8773 2.427 2.418 2.427 2.385 2.452 84,210,494 2.4244 2.49%
2023-10-05 0 2.810 2.800 2.810 2.790 2.830 39,836,531 112,086,622 2.8137 2.368 2.359 2.368 2.351 2.385 47,278,512 2.3708 0.36%
2023-10-04 0 2.800 2.790 2.800 2.730 2.800 57,076,401 159,083,421 2.7872 2.359 2.351 2.359 2.300 2.359 67,739,014 2.3485 1.08%
2023-10-03 0 2.770 2.770 2.780 2.760 2.920 128,756,802 361,811,233 2.8100 2.334 2.334 2.342 2.326 2.460 152,810,245 2.3677 -5.14%
2023-09-29 0 2.920 2.910 2.920 2.860 2.920 70,861,150 206,013,518 2.9073 2.460 2.452 2.460 2.410 2.460 84,098,933 2.4497 2.10%
2023-09-28 0 2.860 2.850 2.860 2.850 2.890 67,819,988 194,707,721 2.8709 2.410 2.401 2.410 2.401 2.435 80,489,643 2.4190 -0.69%
2023-09-27 0 2.880 2.870 2.880 2.840 2.890 79,660,065 228,689,164 2.8708 2.427 2.418 2.427 2.393 2.435 94,541,600 2.4189 1.05%
2023-09-26 0 2.850 2.850 2.860 2.840 2.900 105,954,265 304,530,247 2.8742 2.401 2.401 2.410 2.393 2.444 125,747,898 2.4218 -1.72%
2023-09-25 0 2.900 2.900 2.910 2.890 2.940 124,463,787 362,440,088 2.9120 2.444 2.444 2.452 2.435 2.477 147,715,239 2.4536 -0.68%
2023-09-22 0 2.920 2.910 2.920 2.830 2.920 172,088,331 497,647,119 2.8918 2.460 2.452 2.460 2.385 2.460 204,236,666 2.4366 2.46%
2023-09-21 0 2.850 2.840 2.850 2.840 2.890 102,098,417 291,755,664 2.8576 2.401 2.393 2.401 2.393 2.435 121,171,727 2.4078 0.00%
2023-09-20 0 2.850 2.840 2.850 2.840 2.880 152,401,981 437,263,294 2.8691 2.401 2.393 2.401 2.393 2.427 180,872,650 2.4175 -0.35%
2023-09-19 0 2.860 2.850 2.860 2.740 2.860 174,943,954 494,288,880 2.8254 2.410 2.401 2.410 2.309 2.410 207,625,757 2.3807 3.25%
2023-09-18 0 2.770 2.760 2.770 2.720 2.770 68,054,674 187,291,103 2.7521 2.334 2.326 2.334 2.292 2.334 80,768,171 2.3189 -0.36%
2023-09-15 0 2.780 2.770 2.780 2.750 2.800 126,068,338 349,958,085 2.7759 2.342 2.334 2.342 2.317 2.359 149,619,541 2.3390 1.46%
2023-09-14 0 2.740 2.740 2.750 2.710 2.780 116,956,710 320,025,008 2.7363 2.309 2.309 2.317 2.283 2.342 138,805,742 2.3056 0.37%
2023-09-13 0 2.730 2.730 2.740 2.710 2.780 108,136,815 295,230,268 2.7302 2.300 2.300 2.309 2.283 2.342 128,338,177 2.3004 -0.73%
2023-09-12 0 2.750 2.750 2.760 2.750 2.790 83,412,886 230,678,053 2.7655 2.317 2.317 2.326 2.317 2.351 98,995,496 2.3302 -1.08%
2023-09-11 0 2.780 2.770 2.780 2.720 2.800 146,178,415 405,165,652 2.7717 2.342 2.334 2.342 2.292 2.359 173,486,441 2.3354 0.72%
2023-09-07 0 2.760 2.750 2.760 2.720 2.770 69,924,386 192,638,695 2.7550 2.326 2.317 2.326 2.292 2.334 82,987,169 2.3213 0.00%
2023-09-06 0 2.760 2.760 2.770 2.710 2.770 143,159,107 392,921,501 2.7446 2.326 2.326 2.334 2.283 2.334 169,903,088 2.3126 0.36%
2023-09-05 0 2.750 2.740 2.750 2.720 2.790 130,017,881 358,405,797 2.7566 2.317 2.309 2.317 2.292 2.351 154,306,910 2.3227 -1.08%
2023-09-04 0 2.780 2.770 2.780 2.700 2.820 221,844,885 615,745,152 2.7756 2.342 2.334 2.342 2.275 2.376 263,288,391 2.3387 3.35%
2023-08-31 0 2.690 2.680 2.690 2.660 2.700 169,117,838 454,116,066 2.6852 2.267 2.258 2.267 2.241 2.275 200,711,247 2.2625 1.13%
2023-08-30 0 2.660 2.650 2.660 2.650 2.690 133,048,675 355,233,520 2.6700 2.241 2.233 2.241 2.233 2.267 157,903,896 2.2497 -0.37%
2023-08-29 0 2.670 2.660 2.670 2.580 2.670 88,100,953 233,304,092 2.6481 2.250 2.241 2.250 2.174 2.250 104,559,355 2.2313 2.69%
2023-08-28 0 2.600 2.590 2.600 2.590 2.640 92,418,908 241,708,869 2.6154 2.191 2.182 2.191 2.182 2.224 109,683,960 2.2037 1.17%
2023-08-25 0 2.570 2.560 2.570 2.540 2.600 77,190,000 198,831,114 2.5759 2.165 2.157 2.165 2.140 2.191 91,610,095 2.1704 0.78%
2023-08-24 0 2.550 2.550 2.560 2.530 2.570 59,862,634 152,647,359 2.5500 2.149 2.149 2.157 2.132 2.165 71,045,752 2.1486 0.39%
2023-08-23 0 2.540 2.540 2.550 2.530 2.560 59,508,931 151,324,655 2.5429 2.140 2.140 2.149 2.132 2.157 70,625,972 2.1426 0.40%
2023-08-22 0 2.530 2.530 2.540 2.510 2.560 95,473,631 242,269,345 2.5376 2.132 2.132 2.140 2.115 2.157 113,309,345 2.1381 0.80%
2023-08-21 0 2.510 2.510 2.520 2.500 2.540 112,221,561 282,767,926 2.5197 2.115 2.115 2.123 2.106 2.140 133,186,006 2.1231 -1.57%
2023-08-18 0 2.550 2.550 2.560 2.530 2.610 84,295,778 216,737,775 2.5712 2.149 2.149 2.157 2.132 2.199 100,043,324 2.1664 -0.39%
2023-08-17 0 2.560 2.560 2.570 2.520 2.580 98,209,749 250,213,227 2.5477 2.157 2.157 2.165 2.123 2.174 116,556,606 2.1467 -0.78%
2023-08-16 0 2.580 2.570 2.580 2.560 2.610 114,794,418 296,863,591 2.5860 2.174 2.165 2.174 2.157 2.199 136,239,506 2.1790 -0.77%
2023-08-15 0 2.600 2.600 2.610 2.600 2.630 51,249,278 133,989,078 2.6145 2.191 2.191 2.199 2.191 2.216 60,823,309 2.2029 -1.14%
2023-08-14 0 2.630 2.620 2.630 2.600 2.650 95,491,161 250,452,186 2.6228 2.216 2.208 2.216 2.191 2.233 113,330,150 2.2099 -1.50%
2023-08-11 0 2.670 2.660 2.670 2.650 2.700 59,611,343 159,076,786 2.6686 2.250 2.241 2.250 2.233 2.275 70,747,516 2.2485 -1.11%
2023-08-10 0 2.700 2.690 2.700 2.680 2.730 63,133,189 170,352,845 2.6983 2.275 2.267 2.275 2.258 2.300 74,927,289 2.2736 -0.37%
2023-08-09 0 2.710 2.700 2.710 2.660 2.710 71,609,231 192,862,710 2.6933 2.283 2.275 2.283 2.241 2.283 84,986,765 2.2693 0.37%
2023-08-08 0 2.700 2.690 2.700 2.680 2.720 73,215,045 197,591,914 2.6988 2.275 2.267 2.275 2.258 2.292 86,892,566 2.2740 -0.74%
2023-08-07 0 2.720 2.710 2.720 2.700 2.740 31,256,864 85,067,589 2.7216 2.292 2.283 2.292 2.275 2.309 37,096,052 2.2932 0.00%
2023-08-04 0 2.720 2.720 2.730 2.710 2.770 58,373,763 159,471,874 2.7319 2.292 2.292 2.300 2.283 2.334 69,278,740 2.3019 0.00%
2023-08-03 0 2.720 2.710 2.720 2.710 2.760 104,304,383 284,764,845 2.7301 2.292 2.283 2.292 2.283 2.326 123,789,796 2.3004 0.37%
2023-08-02 0 2.710 2.710 2.720 2.710 2.780 111,237,343 303,710,325 2.7303 2.283 2.283 2.292 2.283 2.342 132,017,923 2.3005 -2.17%
2023-08-01 0 2.770 2.760 2.770 2.760 2.870 108,320,485 303,426,817 2.8012 2.334 2.326 2.334 2.326 2.418 128,556,158 2.3603 -2.12%
2023-07-31 0 2.830 2.820 2.830 2.760 2.850 183,830,446 517,783,440 2.8166 2.385 2.376 2.385 2.326 2.401 218,172,361 2.3733 2.91%
2023-07-28 0 2.750 2.750 2.760 2.680 2.780 90,967,983 249,833,513 2.7464 2.317 2.317 2.326 2.258 2.342 107,961,984 2.3141 1.48%
2023-07-27 0 2.710 2.700 2.710 2.690 2.750 107,524,421 291,992,135 2.7156 2.283 2.275 2.283 2.267 2.317 127,611,379 2.2881 0.37%
2023-07-26 0 2.700 2.690 2.700 2.690 2.740 68,841,933 186,196,429 2.7047 2.275 2.267 2.275 2.267 2.309 81,702,500 2.2790 -0.74%
2023-07-25 0 2.720 2.710 2.720 2.630 2.730 114,999,974 310,059,916 2.6962 2.292 2.283 2.292 2.216 2.300 136,483,463 2.2718 3.42%
2023-07-24 0 2.630 2.620 2.630 2.620 2.680 74,825,668 198,325,391 2.6505 2.216 2.208 2.216 2.208 2.258 88,804,075 2.2333 -1.50%
2023-07-21 0 2.670 2.660 2.670 2.640 2.680 75,120,918 199,656,397 2.6578 2.250 2.241 2.250 2.224 2.258 89,154,481 2.2394 0.38%
2023-07-20 0 2.660 2.640 2.660 2.610 2.680 108,504,743 287,411,085 2.6488 2.241 2.224 2.241 2.199 2.258 128,774,838 2.2319 1.92%
2023-07-19 0 2.610 2.600 2.610 2.600 2.630 121,248,469 316,377,537 2.6093 2.199 2.191 2.199 2.191 2.216 143,899,258 2.1986 -0.76%
2023-07-18 0 2.630 2.620 2.630 2.610 2.660 160,819,930 423,944,552 2.6361 2.216 2.208 2.216 2.199 2.241 190,863,182 2.2212 -1.13%
2023-07-14 0 2.660 2.650 2.660 2.620 2.660 141,245,405 374,154,278 2.6490 2.241 2.233 2.241 2.208 2.241 167,631,881 2.2320 1.53%
2023-07-13 0 2.620 2.620 2.630 2.600 2.640 134,027,138 350,505,590 2.6152 2.208 2.208 2.216 2.191 2.224 159,065,148 2.2035 0.77%
2023-07-12 0 2.600 2.600 2.610 2.590 2.620 164,559,858 427,627,761 2.5986 2.191 2.191 2.199 2.182 2.208 195,301,777 2.1896 0.00%
2023-07-11 0 2.600 2.600 2.610 2.580 2.640 133,761,170 348,187,067 2.6031 2.191 2.191 2.199 2.174 2.224 158,749,494 2.1933 -0.38%
2023-07-10 0 2.610 2.610 2.620 2.590 2.670 186,029,213 488,151,524 2.6241 2.199 2.199 2.208 2.182 2.250 220,781,886 2.2110 0.04%
2023-07-07 0 2.850 2.850 2.860 2.840 2.880 272,711,377 778,399,932 2.8543 2.198 2.198 2.206 2.191 2.221 353,560,198 2.2016 -2.40%
2023-07-06 0 2.920 2.910 2.920 2.910 3.030 273,232,004 811,767,917 2.9710 2.252 2.245 2.252 2.245 2.337 354,235,172 2.2916 -2.99%
2023-07-05 0 3.010 3.010 3.020 3.010 3.110 170,381,706 518,011,822 3.0403 2.322 2.322 2.329 2.322 2.399 220,893,570 2.3451 -2.90%
2023-07-04 0 3.100 3.100 3.110 3.100 3.160 175,551,888 550,422,628 3.1354 2.391 2.391 2.399 2.391 2.437 227,596,520 2.4184 -0.64%
2023-07-03 0 3.120 3.110 3.120 3.070 3.160 244,594,618 766,784,036 3.1349 2.407 2.399 2.407 2.368 2.437 317,107,862 2.4181 1.30%
2023-06-30 0 3.080 3.070 3.080 3.020 3.090 126,273,892 387,818,598 3.0712 2.376 2.368 2.376 2.329 2.383 163,709,423 2.3689 1.99%
2023-06-29 0 3.020 3.020 3.030 3.000 3.070 120,496,005 365,776,853 3.0356 2.329 2.329 2.337 2.314 2.368 156,218,607 2.3414 -0.98%
2023-06-28 0 3.050 3.050 3.060 3.040 3.100 102,350,442 314,166,387 3.0695 2.353 2.353 2.360 2.345 2.391 132,693,557 2.3676 -0.65%
2023-06-27 0 3.070 3.060 3.070 3.010 3.100 134,197,396 412,098,470 3.0708 2.368 2.360 2.368 2.322 2.391 173,981,953 2.3686 1.66%
2023-06-26 0 3.020 3.010 3.020 3.000 3.040 127,659,770 385,637,303 3.0208 2.329 2.322 2.329 2.314 2.345 165,506,163 2.3300 0.33%
2023-06-23 0 3.010 3.000 3.010 3.000 3.040 77,272,597 232,774,557 3.0124 2.322 2.314 2.322 2.314 2.345 100,181,060 2.3235 -1.31%
2023-06-21 0 3.050 3.040 3.050 3.040 3.080 110,830,592 338,834,700 3.0572 2.353 2.345 2.353 2.345 2.376 143,687,757 2.3581 -0.33%
2023-06-20 0 3.060 3.050 3.060 3.030 3.060 61,773,658 188,380,277 3.0495 2.360 2.353 2.360 2.337 2.360 80,087,259 2.3522 0.33%
2023-06-19 0 3.050 3.050 3.060 3.030 3.070 69,746,083 213,006,837 3.0540 2.353 2.353 2.360 2.337 2.368 90,423,213 2.3557 0.00%
2023-06-16 0 3.050 3.050 3.060 3.020 3.070 116,283,854 354,884,333 3.0519 2.353 2.353 2.360 2.329 2.368 150,757,709 2.3540 0.66%
2023-06-15 0 3.030 3.020 3.030 3.000 3.050 105,188,994 317,896,867 3.0221 2.337 2.329 2.337 2.314 2.353 136,373,634 2.3311 0.00%
2023-06-14 0 3.030 3.020 3.030 3.000 3.070 116,224,995 351,750,694 3.0265 2.337 2.329 2.337 2.314 2.368 150,681,401 2.3344 -1.30%
2023-06-13 0 3.070 3.060 3.070 3.060 3.090 77,084,778 237,110,366 3.0760 2.368 2.360 2.368 2.360 2.383 99,937,559 2.3726 -0.65%
2023-06-12 0 3.090 3.090 3.100 3.070 3.120 42,707,104 132,020,268 3.0913 2.383 2.383 2.391 2.368 2.407 55,368,178 2.3844 -0.32%
2023-06-09 0 3.100 3.100 3.110 3.100 3.130 65,776,045 204,582,405 3.1103 2.391 2.391 2.399 2.391 2.414 85,276,206 2.3991 -0.64%
2023-06-08 0 3.120 3.110 3.120 3.050 3.140 150,039,778 465,891,532 3.1051 2.407 2.399 2.407 2.353 2.422 194,521,014 2.3951 2.30%
2023-06-07 0 3.050 3.050 3.060 3.010 3.080 107,127,372 326,858,523 3.0511 2.353 2.353 2.360 2.322 2.376 138,886,670 2.3534 1.67%
2023-06-06 0 3.000 3.000 3.010 2.990 3.050 83,011,611 250,396,129 3.0164 2.314 2.314 2.322 2.306 2.353 107,621,479 2.3266 -0.33%
2023-06-05 0 3.010 3.000 3.010 2.940 3.020 60,205,591 180,433,998 2.9970 2.322 2.314 2.322 2.268 2.329 78,054,319 2.3116 1.69%
2023-06-02 0 2.960 2.960 2.970 2.940 2.990 116,317,734 345,100,714 2.9669 2.283 2.283 2.291 2.268 2.306 150,801,633 2.2884 1.02%
2023-06-01 0 2.930 2.930 2.940 2.900 2.960 123,133,207 360,957,203 2.9314 2.260 2.260 2.268 2.237 2.283 159,637,642 2.2611 -0.68%
2023-05-31 0 2.950 2.940 2.950 2.920 2.990 293,175,730 863,893,620 2.9467 2.275 2.268 2.275 2.252 2.306 380,091,474 2.2729 -1.67%
2023-05-30 0 3.000 2.990 3.000 2.970 3.040 161,874,870 485,155,138 2.9971 2.314 2.306 2.314 2.291 2.345 209,864,773 2.3118 -1.32%
2023-05-29 0 3.040 3.030 3.040 3.010 3.060 141,889,612 431,104,991 3.0383 2.345 2.337 2.345 2.322 2.360 183,954,626 2.3435 1.00%
2023-05-25 0 3.010 3.000 3.010 3.000 3.040 149,264,380 450,434,519 3.0177 2.322 2.314 2.322 2.314 2.345 193,515,740 2.3276 -1.31%
2023-05-24 0 3.050 3.040 3.050 3.020 3.080 157,938,493 481,373,330 3.0479 2.353 2.345 2.353 2.329 2.376 204,761,406 2.3509 -0.65%
2023-05-23 0 3.070 3.070 3.080 3.060 3.150 137,975,862 426,538,408 3.0914 2.368 2.368 2.376 2.360 2.430 178,880,594 2.3845 -1.92%
2023-05-22 0 3.130 3.120 3.130 3.100 3.140 113,983,776 355,823,296 3.1217 2.414 2.407 2.414 2.391 2.422 147,775,743 2.4079 -0.32%
2023-05-19 0 3.140 3.130 3.140 3.110 3.170 152,762,382 479,579,539 3.1394 2.422 2.414 2.422 2.399 2.445 198,050,770 2.4215 -0.32%
2023-05-18 0 3.150 3.140 3.150 3.090 3.160 125,753,817 394,235,500 3.1350 2.430 2.422 2.430 2.383 2.437 163,035,165 2.4181 2.27%
2023-05-17 0 3.080 3.070 3.080 3.070 3.160 133,972,697 416,872,857 3.1116 2.376 2.368 2.376 2.368 2.437 173,690,639 2.4001 -1.60%
2023-05-16 0 3.130 3.120 3.130 3.100 3.180 135,023,649 423,042,345 3.1331 2.414 2.407 2.414 2.391 2.453 175,053,159 2.4167 0.00%
2023-05-15 0 3.130 3.130 3.140 3.030 3.140 153,021,130 472,788,889 3.0897 2.414 2.414 2.422 2.337 2.422 198,386,227 2.3832 1.95%
2023-05-12 0 3.070 3.070 3.080 3.060 3.130 190,522,566 587,837,125 3.0854 2.368 2.368 2.376 2.360 2.414 247,005,449 2.3799 -1.92%
2023-05-11 0 3.130 3.120 3.130 3.080 3.150 147,863,559 460,687,491 3.1156 2.414 2.407 2.414 2.376 2.430 191,699,627 2.4032 0.64%
2023-05-10 0 3.110 3.110 3.120 3.100 3.220 158,044,952 494,375,848 3.1281 2.399 2.399 2.407 2.391 2.484 204,899,426 2.4128 -3.12%
2023-05-09 0 3.210 3.200 3.210 3.180 3.280 325,492,383 1,052,962,474 3.2350 2.476 2.468 2.476 2.453 2.530 421,988,817 2.4952 -1.83%
2023-05-08 0 3.270 3.260 3.270 3.170 3.280 285,692,055 926,722,553 3.2438 2.522 2.515 2.522 2.445 2.530 370,389,167 2.5020 2.83%
2023-05-05 0 3.180 3.170 3.180 3.130 3.210 260,485,087 825,747,865 3.1700 2.453 2.445 2.453 2.414 2.476 337,709,266 2.4451 0.95%
2023-05-04 0 3.150 3.140 3.150 3.000 3.150 305,071,762 947,754,243 3.1067 2.430 2.422 2.430 2.314 2.430 395,514,239 2.3963 5.00%
2023-05-03 0 3.000 3.000 3.010 2.980 3.030 35,702,867 107,031,435 2.9978 2.314 2.314 2.322 2.299 2.337 46,287,445 2.3123 -0.99%
2023-05-02 0 3.030 3.030 3.040 3.000 3.070 78,263,299 236,978,841 3.0280 2.337 2.337 2.345 2.314 2.368 101,465,468 2.3356 0.00%
2023-04-28 0 3.030 3.030 3.040 3.020 3.070 133,440,271 405,640,340 3.0399 2.337 2.337 2.345 2.329 2.368 173,000,368 2.3447 0.00%
2023-04-27 0 3.030 3.020 3.030 2.990 3.050 114,031,962 345,175,565 3.0270 2.337 2.329 2.337 2.306 2.353 147,838,215 2.3348 1.00%
2023-04-26 0 3.000 3.000 3.010 2.970 3.020 82,984,410 248,892,386 2.9993 2.314 2.314 2.322 2.291 2.329 107,586,214 2.3134 -0.66%
2023-04-25 0 3.020 3.010 3.020 2.990 3.040 145,665,125 439,243,436 3.0154 2.329 2.322 2.329 2.306 2.345 188,849,439 2.3259 0.67%
2023-04-24 0 3.000 2.990 3.000 2.970 3.050 103,006,017 308,173,485 2.9918 2.314 2.306 2.314 2.291 2.353 133,543,485 2.3077 -0.99%
2023-04-21 0 3.030 3.030 3.040 3.010 3.100 151,516,403 461,985,945 3.0491 2.337 2.337 2.345 2.322 2.391 196,435,404 2.3518 -1.30%
2023-04-20 0 3.070 3.070 3.080 3.040 3.090 96,435,350 295,396,882 3.0632 2.368 2.368 2.376 2.345 2.383 125,024,859 2.3627 0.33%
2023-04-19 0 3.060 3.050 3.060 3.030 3.070 114,705,540 350,337,612 3.0542 2.360 2.353 2.360 2.337 2.368 148,711,484 2.3558 0.00%
2023-04-18 0 3.060 3.060 3.070 3.050 3.090 139,667,729 428,070,509 3.0649 2.360 2.360 2.368 2.353 2.383 181,074,037 2.3641 -0.33%
2023-04-17 0 3.070 3.060 3.070 3.010 3.070 167,403,197 509,275,376 3.0422 2.368 2.360 2.368 2.322 2.368 217,032,044 2.3465 1.32%
2023-04-14 0 3.030 3.020 3.030 3.000 3.030 122,971,306 371,404,497 3.0203 2.337 2.329 2.337 2.314 2.337 159,427,743 2.3296 0.33%
2023-04-13 0 3.020 3.010 3.020 2.970 3.020 126,518,590 379,476,570 2.9994 2.329 2.322 2.329 2.291 2.329 164,026,665 2.3135 1.00%
2023-04-12 0 2.990 2.990 3.000 2.970 3.000 76,959,490 230,197,003 2.9911 2.306 2.306 2.314 2.291 2.314 99,775,128 2.3072 0.00%
2023-04-11 0 2.990 2.990 3.000 2.970 3.000 189,303,851 565,409,573 2.9868 2.306 2.306 2.314 2.291 2.314 245,425,431 2.3038 0.67%
2023-04-06 0 2.970 2.960 2.970 2.950 2.980 109,003,071 323,550,499 2.9683 2.291 2.283 2.291 2.275 2.299 141,318,444 2.2895 0.34%
2023-04-04 0 2.960 2.950 2.960 2.900 2.960 146,079,683 428,908,120 2.9361 2.283 2.275 2.283 2.237 2.283 189,386,898 2.2647 2.07%
2023-04-03 0 2.900 2.890 2.900 2.890 2.930 65,307,030 189,675,239 2.9044 2.237 2.229 2.237 2.229 2.260 84,668,145 2.2402 -0.34%
2023-03-31 0 2.910 2.900 2.910 2.900 2.940 134,978,393 393,915,933 2.9184 2.245 2.237 2.245 2.237 2.268 174,994,487 2.2510 0.00%
2023-03-30 0 2.910 2.900 2.910 2.890 2.940 66,905,332 194,579,083 2.9083 2.245 2.237 2.245 2.229 2.268 86,740,285 2.2432 -0.68%
2023-03-29 0 2.930 2.920 2.930 2.880 2.950 166,912,009 486,964,162 2.9175 2.260 2.252 2.260 2.221 2.275 216,395,237 2.2503 1.74%
2023-03-28 0 2.880 2.870 2.880 2.840 2.900 104,526,118 300,340,510 2.8734 2.221 2.214 2.221 2.191 2.237 135,514,240 2.2163 0.70%
2023-03-27 0 2.860 2.850 2.860 2.850 2.880 71,611,454 204,782,080 2.8596 2.206 2.198 2.206 2.198 2.221 92,841,597 2.2057 -0.69%
2023-03-24 0 2.880 2.880 2.890 2.870 2.930 93,945,113 271,796,944 2.8931 2.221 2.221 2.229 2.214 2.260 121,796,359 2.2316 -1.03%
2023-03-23 0 2.910 2.900 2.910 2.880 2.920 125,181,432 364,150,974 2.9090 2.245 2.237 2.245 2.221 2.252 162,293,090 2.2438 1.39%
2023-03-22 0 2.870 2.870 2.880 2.840 2.900 77,186,253 222,260,180 2.8795 2.214 2.214 2.221 2.191 2.237 100,069,118 2.2211 0.70%
2023-03-21 0 2.850 2.850 2.860 2.830 2.900 70,354,773 200,874,063 2.8552 2.198 2.198 2.206 2.183 2.237 91,212,357 2.2023 -1.38%
2023-03-20 0 2.890 2.880 2.890 2.860 2.920 117,096,101 338,036,894 2.8868 2.229 2.221 2.229 2.206 2.252 151,810,757 2.2267 0.00%
2023-03-17 0 2.890 2.890 2.900 2.860 2.900 173,421,720 500,829,851 2.8879 2.229 2.229 2.237 2.206 2.237 224,834,836 2.2275 1.40%
2023-03-16 0 2.850 2.850 2.860 2.810 2.880 122,894,935 351,924,837 2.8636 2.198 2.198 2.206 2.167 2.221 159,328,731 2.2088 0.00%
2023-03-15 0 2.850 2.850 2.860 2.800 2.880 126,359,687 360,213,907 2.8507 2.198 2.198 2.206 2.160 2.221 163,820,654 2.1988 2.52%
2023-03-14 0 2.780 2.780 2.790 2.760 2.830 120,097,934 336,253,201 2.7998 2.144 2.144 2.152 2.129 2.183 155,702,523 2.1596 -1.42%
2023-03-13 0 2.820 2.810 2.820 2.760 2.830 123,557,056 346,374,403 2.8034 2.175 2.167 2.175 2.129 2.183 160,187,146 2.1623 1.81%
2023-03-10 0 2.770 2.770 2.780 2.760 2.810 126,617,028 352,797,380 2.7863 2.137 2.137 2.144 2.129 2.167 164,154,287 2.1492 -1.42%
2023-03-09 0 2.810 2.800 2.810 2.800 2.870 72,331,226 204,346,159 2.8251 2.167 2.160 2.167 2.160 2.214 93,774,755 2.1791 -0.71%
2023-03-08 0 2.830 2.830 2.840 2.800 2.860 86,131,414 244,050,606 2.8335 2.183 2.183 2.191 2.160 2.206 111,666,188 2.1855 -1.05%
2023-03-07 0 2.860 2.850 2.860 2.820 2.920 202,746,432 584,609,251 2.8835 2.206 2.198 2.206 2.175 2.252 262,853,239 2.2241 0.70%
2023-03-06 0 2.840 2.830 2.840 2.790 2.840 106,498,396 301,010,878 2.8264 2.191 2.183 2.191 2.152 2.191 138,071,225 2.1801 1.43%
2023-03-03 0 2.800 2.800 2.810 2.800 2.820 57,382,225 161,011,321 2.8059 2.160 2.160 2.167 2.160 2.175 74,393,929 2.1643 0.00%
2023-03-02 0 2.800 2.800 2.810 2.760 2.810 66,543,400 185,988,383 2.7950 2.160 2.160 2.167 2.129 2.167 86,271,053 2.1559 1.08%
2023-03-01 0 2.770 2.770 2.780 2.720 2.790 95,502,225 263,964,815 2.7640 2.137 2.137 2.144 2.098 2.152 123,815,097 2.1319 1.84%
2023-02-28 0 2.720 2.720 2.730 2.720 2.770 89,645,013 245,081,441 2.7339 2.098 2.098 2.106 2.098 2.137 116,221,439 2.1087 -0.73%
2023-02-27 0 2.740 2.740 2.750 2.720 2.770 72,775,270 199,472,719 2.7409 2.113 2.113 2.121 2.098 2.137 94,350,442 2.1142 -1.08%
2023-02-24 0 2.770 2.760 2.770 2.750 2.780 83,951,115 232,106,818 2.7648 2.137 2.129 2.137 2.121 2.144 108,839,511 2.1326 -0.72%
2023-02-23 0 2.790 2.780 2.790 2.770 2.800 94,134,168 261,954,821 2.7828 2.152 2.144 2.152 2.137 2.160 122,041,462 2.1464 0.36%
2023-02-22 0 2.780 2.770 2.780 2.770 2.810 71,868,750 200,227,842 2.7860 2.144 2.137 2.144 2.137 2.167 93,175,172 2.1489 -0.36%
2023-02-21 0 2.790 2.790 2.800 2.780 2.820 80,334,316 225,277,236 2.8042 2.152 2.152 2.160 2.144 2.175 104,150,465 2.1630 -0.36%
2023-02-20 0 2.800 2.800 2.810 2.760 2.810 97,778,580 273,220,696 2.7943 2.160 2.160 2.167 2.129 2.167 126,766,307 2.1553 1.08%
2023-02-17 0 2.770 2.760 2.770 2.750 2.790 113,210,975 313,459,456 2.7688 2.137 2.129 2.137 2.121 2.152 146,773,835 2.1357 0.00%
2023-02-16 0 2.770 2.760 2.770 2.750 2.780 85,930,709 237,996,972 2.7696 2.137 2.129 2.137 2.121 2.144 111,405,981 2.1363 0.00%
2023-02-15 0 2.770 2.760 2.770 2.740 2.790 86,209,772 237,563,845 2.7556 2.137 2.129 2.137 2.113 2.152 111,767,776 2.1255 0.00%
2023-02-14 0 2.770 2.770 2.780 2.770 2.790 45,722,573 126,958,663 2.7767 2.137 2.137 2.144 2.137 2.152 59,277,622 2.1418 0.00%
2023-02-13 0 2.770 2.770 2.780 2.760 2.790 43,951,563 121,909,432 2.7737 2.137 2.137 2.144 2.129 2.152 56,981,573 2.1395 -0.36%
2023-02-10 0 2.780 2.770 2.780 2.770 2.800 50,643,291 140,909,056 2.7824 2.144 2.137 2.144 2.137 2.160 65,657,151 2.1461 0.00%
2023-02-09 0 2.780 2.770 2.780 2.770 2.800 53,809,762 149,587,308 2.7799 2.144 2.137 2.144 2.137 2.160 69,762,363 2.1442 0.00%
2023-02-08 0 2.780 2.770 2.780 2.760 2.800 50,486,578 140,377,729 2.7805 2.144 2.137 2.144 2.129 2.160 65,453,978 2.1447 0.36%
2023-02-07 0 2.770 2.770 2.780 2.750 2.780 80,499,133 222,515,877 2.7642 2.137 2.137 2.144 2.121 2.144 104,364,144 2.1321 0.36%
2023-02-06 0 2.760 2.750 2.760 2.730 2.790 74,556,730 205,454,009 2.7557 2.129 2.121 2.129 2.106 2.152 96,660,039 2.1255 -1.08%
2023-02-03 0 2.790 2.790 2.800 2.770 2.810 71,631,058 199,665,202 2.7874 2.152 2.152 2.160 2.137 2.167 92,867,013 2.1500 -0.71%
2023-02-02 0 2.810 2.800 2.810 2.800 2.850 52,009,587 146,373,786 2.8144 2.167 2.160 2.167 2.160 2.198 67,428,503 2.1708 0.00%
2023-02-01 0 2.810 2.810 2.820 2.800 2.840 73,441,551 207,115,273 2.8201 2.167 2.167 2.175 2.160 2.191 95,214,250 2.1753 -0.35%
2023-01-31 0 2.820 2.810 2.820 2.790 2.870 120,973,712 341,534,308 2.8232 2.175 2.167 2.175 2.152 2.214 156,837,936 2.1776 -0.35%
2023-01-30 0 2.830 2.820 2.830 2.810 2.880 133,464,335 379,433,297 2.8430 2.183 2.175 2.183 2.167 2.221 173,031,566 2.1929 -1.74%
2023-01-27 0 2.880 2.870 2.880 2.850 2.890 53,395,320 153,427,465 2.8734 2.221 2.214 2.221 2.198 2.229 69,225,054 2.2164 0.70%
2023-01-26 0 2.860 2.860 2.870 2.840 2.870 73,989,895 211,500,148 2.8585 2.206 2.206 2.214 2.191 2.214 95,925,158 2.2048 0.70%
2023-01-20 0 2.840 2.830 2.840 2.800 2.840 45,776,327 129,455,408 2.8280 2.191 2.183 2.191 2.160 2.191 59,347,312 2.1813 1.07%
2023-01-19 0 2.810 2.800 2.810 2.800 2.840 50,972,464 143,391,823 2.8131 2.167 2.160 2.167 2.160 2.191 66,083,911 2.1698 -0.71%
2023-01-18 0 2.830 2.820 2.830 2.800 2.830 93,144,709 262,458,763 2.8178 2.183 2.175 2.183 2.160 2.183 120,758,665 2.1734 1.07%
2023-01-17 0 2.800 2.800 2.810 2.790 2.820 117,284,261 328,696,458 2.8026 2.160 2.160 2.167 2.152 2.175 152,054,700 2.1617 -0.36%
2023-01-16 0 2.810 2.800 2.810 2.760 2.830 112,293,855 314,617,372 2.8017 2.167 2.160 2.167 2.129 2.183 145,584,823 2.1611 1.08%
2023-01-13 0 2.780 2.770 2.780 2.750 2.780 82,902,092 229,858,291 2.7726 2.144 2.137 2.144 2.121 2.144 107,479,491 2.1386 0.72%
2023-01-12 0 2.760 2.750 2.760 2.740 2.770 104,767,476 288,619,313 2.7549 2.129 2.121 2.129 2.113 2.137 135,827,152 2.1249 0.36%
2023-01-11 0 2.750 2.750 2.760 2.740 2.780 105,223,116 290,438,758 2.7602 2.121 2.121 2.129 2.113 2.144 136,417,872 2.1290 0.00%
2023-01-10 0 2.750 2.750 2.760 2.730 2.770 61,810,889 170,050,045 2.7511 2.121 2.121 2.129 2.106 2.137 80,135,528 2.1220 0.00%
2023-01-09 0 2.750 2.750 2.760 2.740 2.770 43,544,725 120,063,605 2.7572 2.121 2.121 2.129 2.113 2.137 56,454,123 2.1267 0.00%
2023-01-06 0 2.750 2.740 2.750 2.710 2.750 86,678,948 237,414,670 2.7390 2.121 2.113 2.121 2.090 2.121 112,376,045 2.1127 0.73%
2023-01-05 0 2.730 2.720 2.730 2.710 2.750 94,127,939 257,160,459 2.7320 2.106 2.098 2.106 2.090 2.121 122,033,386 2.1073 0.37%
2023-01-04 0 2.720 2.710 2.720 2.680 2.720 95,796,445 259,273,017 2.7065 2.098 2.090 2.098 2.067 2.098 124,196,542 2.0876 1.49%
2023-01-03 0 2.680 2.680 2.690 2.630 2.700 82,075,949 219,730,333 2.6772 2.067 2.067 2.075 2.029 2.083 106,408,428 2.0650 0.00%
2022-12-30 0 2.680 2.680 2.690 2.660 2.700 76,788,418 206,179,166 2.6850 2.067 2.067 2.075 2.052 2.083 99,553,339 2.0710 0.37%
2022-12-29 0 2.670 2.660 2.670 2.640 2.680 71,981,308 191,840,476 2.6651 2.059 2.052 2.059 2.036 2.067 93,321,099 2.0557 -0.37%
2022-12-28 0 2.680 2.670 2.680 2.600 2.690 93,153,372 248,778,145 2.6706 2.067 2.059 2.067 2.005 2.075 120,769,896 2.0599 2.68%
2022-12-23 0 2.610 2.600 2.610 2.590 2.620 34,866,908 90,713,000 2.6017 2.013 2.005 2.013 1.998 2.021 45,203,655 2.0068 0.00%
2022-12-22 0 2.610 2.610 2.620 2.600 2.630 60,914,802 158,891,396 2.6084 2.013 2.013 2.021 2.005 2.029 78,973,784 2.0120 0.38%
2022-12-21 0 2.600 2.590 2.600 2.570 2.610 69,476,480 180,272,484 2.5947 2.005 1.998 2.005 1.982 2.013 90,073,683 2.0014 0.00%
2022-12-20 0 2.600 2.590 2.600 2.560 2.600 76,359,315 197,289,004 2.5837 2.005 1.998 2.005 1.975 2.005 98,997,023 1.9929 0.78%
2022-12-19 0 2.580 2.570 2.580 2.550 2.600 73,374,698 188,851,900 2.5738 1.990 1.982 1.990 1.967 2.005 95,127,578 1.9852 -0.39%
2022-12-16 0 2.590 2.580 2.590 2.580 2.630 92,526,710 240,199,861 2.5960 1.998 1.990 1.998 1.990 2.029 119,957,452 2.0024 -0.38%
2022-12-15 0 2.600 2.600 2.610 2.560 2.610 64,965,572 168,496,843 2.5936 2.005 2.005 2.013 1.975 2.013 84,225,458 2.0005 0.39%
2022-12-14 0 2.590 2.590 2.600 2.570 2.610 66,266,986 171,793,568 2.5924 1.998 1.998 2.005 1.982 2.013 85,912,693 1.9996 0.39%
2022-12-13 0 2.580 2.580 2.590 2.570 2.600 80,755,710 208,683,449 2.5841 1.990 1.990 1.998 1.982 2.005 104,696,787 1.9932 0.00%
2022-12-12 0 2.580 2.580 2.590 2.570 2.600 97,980,718 253,202,213 2.5842 1.990 1.990 1.998 1.982 2.005 127,028,371 1.9933 -0.77%
2022-12-09 0 2.600 2.600 2.610 2.570 2.620 93,679,241 243,520,581 2.5995 2.005 2.005 2.013 1.982 2.021 121,451,666 2.0051 1.17%
2022-12-08 0 2.570 2.570 2.580 2.540 2.590 82,280,000 211,437,839 2.5697 1.982 1.982 1.990 1.959 1.998 106,672,972 1.9821 1.98%
2022-12-07 0 2.520 2.520 2.530 2.510 2.570 308,306,515 786,926,545 2.5524 1.944 1.944 1.951 1.936 1.982 399,707,976 1.9688 -1.56%
2022-12-06 0 2.560 2.560 2.570 2.530 2.570 90,933,618 232,609,146 2.5580 1.975 1.975 1.982 1.951 1.982 117,892,067 1.9731 0.39%
2022-12-05 0 2.550 2.550 2.560 2.520 2.570 131,796,517 335,989,758 2.5493 1.967 1.967 1.975 1.944 1.982 170,869,302 1.9664 1.19%
2022-12-02 0 2.520 2.520 2.530 2.520 2.580 99,256,698 250,975,966 2.5286 1.944 1.944 1.951 1.944 1.990 128,682,632 1.9503 -1.56%
2022-12-01 0 2.560 2.560 2.570 2.560 2.610 87,809,056 226,617,616 2.5808 1.975 1.975 1.982 1.975 2.013 113,841,188 1.9906 -1.54%
2022-11-30 0 2.600 2.590 2.600 2.550 2.600 403,740,030 1,046,554,410 2.5921 2.005 1.998 2.005 1.967 2.005 523,433,993 1.9994 1.17%
2022-11-29 0 2.570 2.560 2.570 2.510 2.590 137,665,585 352,042,856 2.5572 1.982 1.975 1.982 1.936 1.998 178,478,331 1.9725 2.80%
2022-11-28 0 2.500 2.490 2.500 2.450 2.520 111,780,590 277,777,690 2.4850 1.928 1.921 1.928 1.890 1.944 144,919,394 1.9168 -1.96%
2022-11-25 0 2.550 2.550 2.560 2.480 2.580 117,913,380 299,585,384 2.5407 1.967 1.967 1.975 1.913 1.990 152,870,329 1.9597 2.00%
2022-11-24 0 2.500 2.490 2.500 2.480 2.510 79,612,651 198,666,382 2.4954 1.928 1.921 1.928 1.913 1.936 103,214,853 1.9248 0.81%
2022-11-23 0 2.480 2.480 2.490 2.470 2.510 78,217,571 194,498,950 2.4866 1.913 1.913 1.921 1.905 1.936 101,406,183 1.9180 0.81%
2022-11-22 0 2.460 2.460 2.470 2.420 2.480 95,261,218 234,146,916 2.4579 1.897 1.897 1.905 1.867 1.913 123,502,640 1.8959 1.23%
2022-11-21 0 2.430 2.420 2.430 2.390 2.440 70,444,153 170,062,678 2.4141 1.874 1.867 1.874 1.843 1.882 91,328,235 1.8621 0.41%
2022-11-18 0 2.420 2.410 2.420 2.400 2.440 55,582,469 134,607,856 2.4218 1.867 1.859 1.867 1.851 1.882 72,060,612 1.8680 -0.82%
2022-11-17 0 2.440 2.430 2.440 2.420 2.460 68,870,398 167,766,748 2.4360 1.882 1.874 1.882 1.867 1.897 89,287,920 1.8789 0.00%
2022-11-16 0 2.440 2.440 2.450 2.430 2.480 97,166,545 238,342,605 2.4529 1.882 1.882 1.890 1.874 1.913 125,972,826 1.8920 -1.21%
2022-11-15 0 2.470 2.460 2.470 2.430 2.470 69,309,583 170,612,495 2.4616 1.905 1.897 1.905 1.874 1.905 89,857,307 1.8987 1.65%
2022-11-14 0 2.430 2.430 2.440 2.420 2.470 102,805,851 251,035,011 2.4418 1.874 1.874 1.882 1.867 1.905 133,283,978 1.8835 0.83%
2022-11-11 0 2.410 2.410 2.420 2.360 2.430 174,210,294 418,457,672 2.4020 1.859 1.859 1.867 1.820 1.874 225,857,193 1.8528 3.43%
2022-11-10 0 2.330 2.320 2.330 2.290 2.360 108,632,779 251,370,833 2.3140 1.797 1.789 1.797 1.766 1.820 140,838,374 1.7848 -1.27%
2022-11-09 0 2.360 2.350 2.360 2.340 2.380 88,568,713 209,253,108 2.3626 1.820 1.813 1.820 1.805 1.836 114,826,056 1.8223 0.85%
2022-11-08 0 2.340 2.330 2.340 2.300 2.340 62,532,931 145,510,339 2.3269 1.805 1.797 1.805 1.774 1.805 81,071,629 1.7948 0.86%
2022-11-07 0 2.320 2.320 2.330 2.270 2.340 101,057,889 234,275,224 2.3182 1.789 1.789 1.797 1.751 1.805 131,017,810 1.7881 2.20%
2022-11-04 0 2.270 2.270 2.280 2.220 2.300 154,425,837 351,036,693 2.2732 1.751 1.751 1.759 1.712 1.774 200,207,377 1.7534 1.79%
2022-11-03 0 2.230 2.220 2.230 2.220 2.260 77,268,523 172,722,557 2.2354 1.720 1.712 1.720 1.712 1.743 100,175,778 1.7242 -1.76%
2022-11-02 0 2.270 2.270 2.280 2.220 2.290 68,203,284 153,670,377 2.2531 1.751 1.751 1.759 1.712 1.766 88,423,031 1.7379 0.89%
2022-11-01 0 2.250 2.240 2.250 2.200 2.270 171,809,108 383,311,707 2.2310 1.735 1.728 1.735 1.697 1.751 222,744,144 1.7209 0.45%
2022-10-31 0 2.240 2.230 2.240 2.230 2.320 152,906,208 346,778,884 2.2679 1.728 1.720 1.728 1.720 1.789 198,237,235 1.7493 -3.45%
2022-10-28 0 2.320 2.310 2.320 2.300 2.350 77,625,626 180,093,180 2.3200 1.789 1.782 1.789 1.774 1.813 100,638,749 1.7895 -0.85%
2022-10-27 0 2.340 2.330 2.340 2.320 2.370 81,788,748 191,744,646 2.3444 1.805 1.797 1.805 1.789 1.828 106,036,082 1.8083 0.00%
2022-10-26 0 2.340 2.330 2.340 2.310 2.370 92,953,721 217,775,872 2.3428 1.805 1.797 1.805 1.782 1.828 120,511,056 1.8071 -1.27%
2022-10-25 0 2.370 2.360 2.370 2.330 2.370 102,098,093 240,578,363 2.3563 1.828 1.820 1.828 1.797 1.828 132,366,396 1.8175 0.85%
2022-10-24 0 2.350 2.340 2.350 2.330 2.410 131,503,150 308,864,645 2.3487 1.813 1.805 1.813 1.797 1.859 170,488,963 1.8116 -2.49%
2022-10-21 0 2.410 2.400 2.410 2.350 2.430 121,179,405 290,849,598 2.4002 1.859 1.851 1.859 1.813 1.874 157,104,610 1.8513 1.26%
2022-10-20 0 2.380 2.370 2.380 2.320 2.390 132,110,750 312,649,033 2.3666 1.836 1.828 1.836 1.789 1.843 171,276,694 1.8254 1.71%
2022-10-19 0 2.340 2.340 2.350 2.340 2.380 70,049,015 164,850,253 2.3534 1.805 1.805 1.813 1.805 1.836 90,815,953 1.8152 -0.43%
2022-10-18 0 2.350 2.340 2.350 2.310 2.350 100,900,728 236,110,413 2.3400 1.813 1.805 1.813 1.782 1.813 130,814,056 1.8049 1.29%
2022-10-17 0 2.320 2.320 2.330 2.300 2.340 131,293,317 304,287,553 2.3176 1.789 1.789 1.797 1.774 1.805 170,216,922 1.7876 0.43%
2022-10-14 0 2.310 2.300 2.310 2.300 2.350 110,497,332 257,255,648 2.3282 1.782 1.774 1.782 1.774 1.813 143,255,698 1.7958 0.00%
2022-10-13 0 2.310 2.300 2.310 2.300 2.340 108,698,659 251,779,934 2.3163 1.782 1.774 1.782 1.774 1.805 140,923,785 1.7866 -0.43%
2022-10-12 0 2.320 2.320 2.330 2.310 2.340 216,907,343 504,140,604 2.3242 1.789 1.789 1.797 1.782 1.805 281,212,335 1.7927 -0.85%
2022-10-11 0 2.340 2.330 2.340 2.320 2.380 76,033,065 178,344,455 2.3456 1.805 1.797 1.805 1.789 1.836 98,574,052 1.8092 -0.85%
2022-10-10 0 2.360 2.360 2.370 2.340 2.390 51,430,561 121,876,928 2.3697 1.820 1.820 1.828 1.805 1.843 66,677,817 1.8278 -1.67%
2022-10-07 0 2.400 2.390 2.400 2.380 2.410 31,241,878 74,897,245 2.3973 1.851 1.843 1.851 1.836 1.859 40,503,938 1.8491 -0.41%
2022-10-06 0 2.410 2.400 2.410 2.400 2.470 63,938,689 154,910,073 2.4228 1.859 1.851 1.859 1.851 1.905 82,894,142 1.8688 -0.41%
2022-10-05 0 2.420 2.420 2.430 2.370 2.440 139,858,996 338,041,501 2.4170 1.867 1.867 1.874 1.828 1.882 181,322,008 1.8643 3.86%
2022-10-03 0 2.330 2.320 2.330 2.310 2.350 56,465,547 131,452,635 2.3280 1.797 1.789 1.797 1.782 1.813 73,205,490 1.7957 -0.85%
2022-09-30 0 2.350 2.350 2.360 2.300 2.360 94,907,800 222,258,834 2.3418 1.813 1.813 1.820 1.774 1.820 123,044,447 1.8063 1.73%
2022-09-29 0 2.310 2.300 2.310 2.280 2.380 109,498,606 255,012,670 2.3289 1.782 1.774 1.782 1.759 1.836 141,960,887 1.7964 -1.28%
2022-09-28 0 2.340 2.330 2.340 2.330 2.390 109,911,453 258,267,864 2.3498 1.805 1.797 1.805 1.797 1.843 142,496,127 1.8125 -1.68%
2022-09-27 0 2.380 2.380 2.390 2.380 2.410 86,786,970 207,084,480 2.3861 1.836 1.836 1.843 1.836 1.859 112,516,092 1.8405 -1.24%
2022-09-26 0 2.410 2.410 2.420 2.400 2.440 110,717,993 267,137,248 2.4128 1.859 1.859 1.867 1.851 1.882 143,541,777 1.8610 -1.23%
2022-09-23 0 2.440 2.440 2.450 2.430 2.460 61,565,721 150,750,509 2.4486 1.882 1.882 1.890 1.874 1.897 79,817,677 1.8887 0.00%
2022-09-22 0 2.440 2.440 2.450 2.430 2.450 62,725,127 152,862,606 2.4370 1.882 1.882 1.890 1.874 1.890 81,320,804 1.8797 -0.41%
2022-09-21 0 2.450 2.450 2.460 2.450 2.470 51,845,977 127,230,624 2.4540 1.890 1.890 1.897 1.890 1.905 67,216,389 1.8929 -0.81%
2022-09-20 0 2.470 2.460 2.470 2.460 2.480 38,225,233 94,308,904 2.4672 1.905 1.897 1.905 1.897 1.913 49,557,599 1.9030 0.41%
2022-09-19 0 2.460 2.460 2.470 2.450 2.480 66,656,292 164,202,646 2.4634 1.897 1.897 1.905 1.890 1.913 86,417,413 1.9001 -0.40%
2022-09-16 0 2.470 2.470 2.480 2.460 2.480 128,534,421 317,418,060 2.4695 1.905 1.905 1.913 1.897 1.913 166,640,116 1.9048 0.00%
2022-09-15 0 2.470 2.460 2.470 2.460 2.480 44,795,061 110,787,985 2.4732 1.905 1.897 1.905 1.897 1.913 58,075,137 1.9077 0.00%
2022-09-14 0 2.470 2.460 2.470 2.460 2.490 91,264,580 225,617,269 2.4721 1.905 1.897 1.905 1.897 1.921 118,321,147 1.9068 -1.20%
2022-09-13 0 2.500 2.500 2.510 2.470 2.510 85,923,618 214,557,502 2.4971 1.928 1.928 1.936 1.905 1.936 111,396,788 1.9261 0.00%
2022-09-09 0 2.500 2.500 2.510 2.460 2.510 72,885,550 181,771,914 2.4939 1.928 1.928 1.936 1.897 1.936 94,493,416 1.9236 1.21%
2022-09-08 0 2.470 2.460 2.470 2.450 2.500 130,418,709 322,344,994 2.4716 1.905 1.897 1.905 1.890 1.928 169,083,025 1.9064 -1.20%
2022-09-07 0 2.500 2.490 2.500 2.480 2.510 73,608,826 183,616,241 2.4945 1.928 1.921 1.928 1.913 1.936 95,431,116 1.9241 -0.40%
2022-09-06 0 2.510 2.510 2.520 2.510 2.530 51,541,723 129,638,497 2.5152 1.936 1.936 1.944 1.936 1.951 66,821,935 1.9401 -0.40%
2022-09-05 0 2.520 2.510 2.520 2.500 2.530 50,376,567 126,820,466 2.5174 1.944 1.936 1.944 1.928 1.951 65,311,353 1.9418 0.00%
2022-09-02 0 2.520 2.520 2.530 2.520 2.570 85,655,766 216,838,838 2.5315 1.944 1.944 1.951 1.944 1.982 111,049,528 1.9526 -1.56%
2022-09-01 0 2.560 2.550 2.560 2.550 2.570 111,318,026 285,269,964 2.5627 1.975 1.967 1.975 1.967 1.982 144,319,697 1.9767 -0.39%
2022-08-31 0 2.570 2.560 2.570 2.540 2.580 99,772,576 255,981,946 2.5657 1.982 1.975 1.982 1.959 1.990 129,351,449 1.9790 0.39%
2022-08-30 0 2.560 2.560 2.570 2.530 2.580 69,019,818 176,453,898 2.5566 1.975 1.975 1.982 1.951 1.990 89,481,637 1.9720 -0.78%
2022-08-29 0 2.580 2.570 2.580 2.550 2.580 70,589,716 181,349,775 2.5691 1.990 1.982 1.990 1.967 1.990 91,516,952 1.9816 0.00%
2022-08-26 0 2.580 2.570 2.580 2.560 2.590 62,492,266 160,814,834 2.5734 1.990 1.982 1.990 1.975 1.998 81,018,908 1.9849 0.39%
2022-08-25 0 2.570 2.570 2.580 2.540 2.580 86,997,350 223,020,909 2.5635 1.982 1.982 1.990 1.959 1.990 112,788,842 1.9773 1.18%
2022-08-24 0 2.540 2.530 2.540 2.520 2.550 38,684,700 98,139,567 2.5369 1.959 1.951 1.959 1.944 1.967 50,153,281 1.9568 0.00%
2022-08-23 0 2.540 2.530 2.540 2.530 2.560 59,938,392 152,352,179 2.5418 1.959 1.951 1.959 1.951 1.975 77,707,905 1.9606 -0.39%
2022-08-22 0 2.550 2.550 2.560 2.540 2.560 41,858,383 106,816,129 2.5518 1.967 1.967 1.975 1.959 1.975 54,267,843 1.9683 0.00%
2022-08-19 0 2.550 2.550 2.560 2.530 2.570 45,767,461 116,810,194 2.5523 1.967 1.967 1.975 1.951 1.982 59,335,818 1.9686 0.00%
2022-08-18 0 2.550 2.540 2.550 2.540 2.570 64,562,468 164,825,375 2.5530 1.967 1.959 1.967 1.959 1.982 83,702,848 1.9692 -0.78%
2022-08-17 0 2.570 2.570 2.580 2.560 2.590 60,023,672 154,744,971 2.5781 1.982 1.982 1.990 1.975 1.998 77,818,467 1.9885 0.00%
2022-08-16 0 2.570 2.560 2.570 2.560 2.600 70,370,171 181,276,171 2.5760 1.982 1.975 1.982 1.975 2.005 91,232,320 1.9870 -0.77%
2022-08-15 0 2.590 2.580 2.590 2.580 2.610 30,760,790 79,652,013 2.5894 1.998 1.990 1.998 1.990 2.013 39,880,225 1.9973 -0.38%
2022-08-12 0 2.600 2.600 2.610 2.590 2.620 50,078,284 130,439,883 2.6047 2.005 2.005 2.013 1.998 2.021 64,924,640 2.0091 0.00%
2022-08-11 0 2.600 2.590 2.600 2.570 2.610 83,179,973 215,683,040 2.5930 2.005 1.998 2.005 1.982 2.013 107,839,754 2.0000 0.78%
2022-08-10 0 2.580 2.570 2.580 2.560 2.610 65,738,882 169,595,949 2.5798 1.990 1.982 1.990 1.975 2.013 85,228,025 1.9899 -0.39%
2022-08-09 0 2.590 2.590 2.600 2.590 2.620 51,794,322 134,750,050 2.6016 1.998 1.998 2.005 1.998 2.021 67,149,420 2.0067 -0.38%
2022-08-08 0 2.600 2.600 2.610 2.580 2.610 61,592,200 159,939,864 2.5968 2.005 2.005 2.013 1.990 2.013 79,852,006 2.0030 0.00%
2022-08-05 0 2.600 2.590 2.600 2.560 2.600 47,844,515 123,624,679 2.5839 2.005 1.998 2.005 1.975 2.005 62,028,641 1.9930 0.78%
2022-08-04 0 2.580 2.570 2.580 2.550 2.590 71,314,418 183,450,245 2.5724 1.990 1.982 1.990 1.967 1.998 92,456,501 1.9842 1.57%
2022-08-03 0 2.540 2.540 2.550 2.520 2.560 72,666,092 184,491,730 2.5389 1.959 1.959 1.967 1.944 1.975 94,208,897 1.9583 -0.78%
2022-08-02 0 2.560 2.550 2.560 2.530 2.580 74,767,313 190,696,909 2.5505 1.975 1.967 1.975 1.951 1.990 96,933,052 1.9673 -1.16%
2022-08-01 0 2.590 2.580 2.590 2.560 2.600 68,161,316 176,102,839 2.5836 1.998 1.990 1.998 1.975 2.005 88,368,621 1.9928 0.00%
2022-07-29 0 2.590 2.580 2.590 2.570 2.630 84,407,336 218,706,754 2.5911 1.998 1.990 1.998 1.982 2.029 109,430,984 1.9986 -0.38%
2022-07-28 0 2.600 2.590 2.600 2.560 2.610 72,495,252 187,490,312 2.5862 2.005 1.998 2.005 1.975 2.013 93,987,409 1.9948 0.00%
2022-07-27 0 2.600 2.590 2.600 2.580 2.610 86,801,220 225,128,806 2.5936 2.005 1.998 2.005 1.990 2.013 112,534,566 2.0005 0.39%
2022-07-26 0 2.590 2.590 2.600 2.580 2.610 58,567,696 152,091,254 2.5968 1.998 1.998 2.005 1.990 2.013 75,930,848 2.0030 0.00%
2022-07-25 0 2.590 2.580 2.590 2.570 2.600 62,221,740 160,750,063 2.5835 1.998 1.990 1.998 1.982 2.005 80,668,181 1.9927 0.78%
2022-07-22 0 2.570 2.570 2.580 2.550 2.590 71,113,106 182,762,198 2.5700 1.982 1.982 1.990 1.967 1.998 92,195,508 1.9823 0.39%
2022-07-21 0 2.560 2.550 2.560 2.550 2.590 98,769,209 252,958,909 2.5611 1.975 1.967 1.975 1.967 1.998 128,050,621 1.9755 -0.39%
2022-07-20 0 2.570 2.570 2.580 2.570 2.600 68,805,712 177,591,823 2.5811 1.982 1.982 1.990 1.982 2.005 89,204,057 1.9908 0.39%
2022-07-19 0 2.560 2.560 2.570 2.530 2.570 93,946,674 239,681,764 2.5513 1.975 1.975 1.982 1.951 1.982 121,798,383 1.9679 0.00%
2022-07-18 0 2.560 2.560 2.570 2.500 2.570 103,939,877 264,800,197 2.5476 1.975 1.975 1.982 1.928 1.982 134,754,200 1.9651 1.99%
2022-07-15 0 2.510 2.500 2.510 2.500 2.550 167,748,629 422,341,930 2.5177 1.936 1.928 1.936 1.928 1.967 217,479,884 1.9420 -1.57%
2022-07-14 0 2.550 2.550 2.560 2.530 2.590 185,410,392 473,113,743 2.5517 1.967 1.967 1.975 1.951 1.998 240,377,705 1.9682 -1.92%
2022-07-13 0 2.600 2.600 2.610 2.590 2.650 180,128,630 469,771,234 2.6080 2.005 2.005 2.013 1.998 2.044 233,530,096 2.0116 -1.52%
2022-07-12 0 2.640 2.640 2.650 2.640 2.690 122,602,209 325,292,227 2.6532 2.036 2.036 2.044 2.036 2.075 158,949,222 2.0465 -1.12%
2022-07-11 0 2.670 2.660 2.670 2.660 2.710 80,683,292 215,800,122 2.6747 2.059 2.052 2.059 2.052 2.090 104,602,899 2.0630 -1.11%
2022-07-08 0 2.700 2.690 2.700 2.680 2.720 86,184,380 232,182,039 2.6940 2.083 2.075 2.083 2.067 2.098 111,734,856 2.0780 0.00%
2022-07-07 0 2.700 2.690 2.700 2.670 2.700 102,558,938 276,156,445 2.6927 2.083 2.075 2.083 2.059 2.083 132,963,864 2.0769 0.82%
2022-07-06 0 2.920 2.910 2.920 2.900 2.960 228,084,509 666,068,168 2.9203 2.066 2.059 2.066 2.051 2.094 322,428,546 2.0658 -1.35%
2022-07-05 0 2.960 2.950 2.960 2.950 2.990 147,468,883 437,172,615 2.9645 2.094 2.087 2.094 2.087 2.115 208,467,369 2.0971 -0.34%
2022-07-04 0 2.970 2.960 2.970 2.940 2.980 167,885,961 497,406,529 2.9628 2.101 2.094 2.101 2.080 2.108 237,329,692 2.0958 0.34%
2022-06-30 0 2.960 2.960 2.970 2.940 2.980 103,522,656 306,366,603 2.9594 2.094 2.094 2.101 2.080 2.108 146,343,386 2.0935 0.00%
2022-06-29 0 2.960 2.950 2.960 2.940 2.980 117,569,103 348,194,238 2.9616 2.094 2.087 2.094 2.080 2.108 166,199,954 2.0950 0.00%
2022-06-28 0 2.960 2.950 2.960 2.920 2.970 108,206,247 319,232,212 2.9502 2.094 2.087 2.094 2.066 2.101 152,964,281 2.0870 0.68%
2022-06-27 0 2.940 2.940 2.950 2.900 2.950 110,955,508 324,331,582 2.9231 2.080 2.080 2.087 2.051 2.087 156,850,736 2.0678 1.03%
2022-06-24 0 2.910 2.900 2.910 2.890 2.930 102,814,129 298,590,799 2.9042 2.059 2.051 2.059 2.044 2.073 145,341,787 2.0544 0.00%
2022-06-23 0 2.910 2.910 2.920 2.890 2.930 118,600,679 345,177,330 2.9104 2.059 2.059 2.066 2.044 2.073 167,658,227 2.0588 0.00%
2022-06-22 0 2.910 2.910 2.920 2.900 2.960 106,113,749 309,747,518 2.9190 2.059 2.059 2.066 2.051 2.094 150,006,250 2.0649 -1.36%
2022-06-21 0 2.950 2.940 2.950 2.900 2.970 143,238,725 422,016,072 2.9462 2.087 2.080 2.087 2.051 2.101 202,487,464 2.0842 1.72%
2022-06-20 0 2.900 2.900 2.910 2.880 2.910 88,676,437 257,059,005 2.8988 2.051 2.051 2.059 2.037 2.059 125,356,232 2.0506 -0.68%
2022-06-17 0 2.920 2.910 2.920 2.890 2.920 101,791,986 296,413,111 2.9119 2.066 2.059 2.066 2.044 2.066 143,896,848 2.0599 0.69%
2022-06-16 0 2.900 2.890 2.900 2.890 2.930 97,100,843 282,117,671 2.9054 2.051 2.044 2.051 2.044 2.073 137,265,278 2.0553 -0.68%
2022-06-15 0 2.920 2.910 2.920 2.910 2.940 93,795,214 274,108,271 2.9224 2.066 2.059 2.066 2.059 2.080 132,592,321 2.0673 0.34%
2022-06-14 0 2.910 2.910 2.920 2.900 2.930 89,309,712 260,407,011 2.9158 2.059 2.059 2.066 2.051 2.073 126,251,452 2.0626 -0.34%
2022-06-13 0 2.920 2.910 2.920 2.890 2.930 99,196,015 288,830,872 2.9117 2.066 2.059 2.066 2.044 2.073 140,227,089 2.0597 -0.34%
2022-06-10 0 2.930 2.930 2.940 2.930 2.950 69,185,369 203,021,506 2.9345 2.073 2.073 2.080 2.073 2.087 97,802,950 2.0758 -0.68%
2022-06-09 0 2.950 2.940 2.950 2.930 2.960 81,086,035 238,765,257 2.9446 2.087 2.080 2.087 2.073 2.094 114,626,164 2.0830 0.00%
2022-06-08 0 2.950 2.950 2.960 2.940 2.980 101,431,731 299,622,653 2.9539 2.087 2.087 2.094 2.080 2.108 143,387,579 2.0896 -0.34%
2022-06-07 0 2.960 2.950 2.960 2.940 2.990 69,643,217 205,957,229 2.9573 2.094 2.087 2.094 2.080 2.115 98,450,181 2.0920 -0.67%
2022-06-06 0 2.980 2.970 2.980 2.930 2.990 129,493,955 382,492,880 2.9538 2.108 2.101 2.108 2.073 2.115 183,057,358 2.0895 0.34%
2022-06-02 0 2.970 2.960 2.970 2.950 2.990 102,422,095 303,639,285 2.9646 2.101 2.094 2.101 2.087 2.115 144,787,593 2.0971 -0.34%
2022-06-01 0 2.980 2.980 2.990 2.970 3.010 162,297,818 484,597,661 2.9859 2.108 2.108 2.115 2.101 2.129 229,430,090 2.1122 -0.33%
2022-05-31 0 2.990 2.980 2.990 2.970 3.010 300,079,353 896,911,265 2.9889 2.115 2.108 2.115 2.101 2.129 424,203,072 2.1143 0.00%
2022-05-30 0 2.990 2.990 3.000 2.970 3.010 94,755,336 283,546,845 2.9924 2.115 2.115 2.122 2.101 2.129 133,949,584 2.1168 0.00%
2022-05-27 0 2.990 2.980 2.990 2.960 3.000 81,885,012 243,953,210 2.9792 2.115 2.108 2.115 2.094 2.122 115,755,627 2.1075 0.67%
2022-05-26 0 2.970 2.970 2.980 2.960 2.990 97,331,339 289,092,372 2.9702 2.101 2.101 2.108 2.094 2.115 137,591,116 2.1011 -0.34%
2022-05-25 0 2.980 2.980 2.990 2.950 3.000 113,616,324 338,006,361 2.9750 2.108 2.108 2.115 2.087 2.122 160,612,162 2.1045 0.68%
2022-05-24 0 2.960 2.960 2.970 2.940 2.980 88,499,524 261,748,337 2.9576 2.094 2.094 2.101 2.080 2.108 125,106,141 2.0922 0.34%
2022-05-23 0 2.950 2.940 2.950 2.940 2.990 71,878,853 212,642,564 2.9583 2.087 2.080 2.087 2.080 2.115 101,610,557 2.0927 -0.67%
2022-05-20 0 2.970 2.960 2.970 2.920 2.990 101,907,088 301,524,913 2.9588 2.101 2.094 2.101 2.066 2.115 144,059,561 2.0931 1.71%
2022-05-19 0 2.920 2.920 2.930 2.890 2.960 115,745,870 338,618,672 2.9255 2.066 2.066 2.073 2.044 2.094 163,622,566 2.0695 0.00%
2022-05-18 0 2.920 2.920 2.930 2.900 2.930 92,129,225 268,666,797 2.9162 2.066 2.066 2.073 2.051 2.073 130,237,218 2.0629 0.34%
2022-05-17 0 2.910 2.910 2.920 2.890 2.940 110,639,017 321,907,290 2.9095 2.059 2.059 2.066 2.044 2.080 156,403,333 2.0582 0.34%
2022-05-16 0 2.900 2.890 2.900 2.860 2.920 68,550,254 198,361,112 2.8937 2.051 2.044 2.051 2.023 2.066 96,905,129 2.0470 0.00%
2022-05-13 0 2.900 2.900 2.910 2.890 2.920 138,939,734 403,531,880 2.9044 2.051 2.051 2.059 2.044 2.066 196,410,254 2.0545 0.69%
2022-05-12 0 2.880 2.880 2.890 2.870 2.920 110,299,183 318,723,571 2.8896 2.037 2.037 2.044 2.030 2.066 155,922,931 2.0441 -0.69%
2022-05-11 0 2.900 2.900 2.910 2.890 2.930 79,763,514 231,344,378 2.9004 2.051 2.051 2.059 2.044 2.073 112,756,600 2.0517 -0.34%
2022-05-10 0 2.910 2.910 2.920 2.880 2.930 82,453,231 240,021,361 2.9110 2.059 2.059 2.066 2.037 2.073 116,558,882 2.0592 -0.68%
2022-05-06 0 2.930 2.920 2.930 2.920 2.960 93,230,590 273,753,473 2.9363 2.073 2.066 2.073 2.066 2.094 131,794,148 2.0771 -1.01%
2022-05-05 0 2.960 2.950 2.960 2.940 3.010 66,722,925 198,024,701 2.9679 2.094 2.087 2.094 2.080 2.129 94,321,950 2.0995 -0.67%
2022-05-04 0 2.980 2.960 2.980 2.940 2.980 32,210,225 95,633,115 2.9690 2.108 2.094 2.108 2.080 2.108 45,533,544 2.1003 0.68%
2022-05-03 0 2.960 2.950 2.960 2.910 2.970 47,394,445 139,697,875 2.9476 2.094 2.087 2.094 2.059 2.101 66,998,509 2.0851 0.00%
2022-04-29 0 2.960 2.950 2.960 2.920 2.970 84,346,317 248,712,304 2.9487 2.094 2.087 2.094 2.066 2.101 119,235,017 2.0859 0.00%
2022-04-28 0 2.960 2.950 2.960 2.900 2.970 71,673,687 211,601,021 2.9523 2.094 2.087 2.094 2.051 2.101 101,320,527 2.0884 2.07%
2022-04-27 0 2.900 2.900 2.910 2.870 2.910 76,209,290 221,067,560 2.9008 2.051 2.051 2.059 2.030 2.059 107,732,220 2.0520 -0.34%
2022-04-26 0 2.910 2.900 2.910 2.900 2.950 124,638,250 363,762,504 2.9185 2.059 2.051 2.059 2.051 2.087 176,193,157 2.0646 -0.68%
2022-04-25 0 2.930 2.930 2.940 2.900 2.980 140,059,460 412,215,038 2.9431 2.073 2.073 2.080 2.051 2.108 197,993,139 2.0820 -2.01%
2022-04-22 0 2.990 2.980 2.990 2.970 3.010 123,464,320 368,767,037 2.9868 2.115 2.108 2.115 2.101 2.129 174,533,647 2.1129 -0.33%
2022-04-21 0 3.000 2.990 3.000 2.980 3.020 80,131,432 239,985,464 2.9949 2.122 2.115 2.122 2.108 2.136 113,276,703 2.1186 0.33%
2022-04-20 0 2.990 2.990 3.000 2.970 3.020 96,163,511 288,018,526 2.9951 2.115 2.115 2.122 2.101 2.136 135,940,232 2.1187 -0.33%
2022-04-19 0 3.000 2.990 3.000 2.950 3.010 161,379,577 483,090,246 2.9935 2.122 2.115 2.122 2.087 2.129 228,132,031 2.1176 0.33%
2022-04-14 0 2.990 2.980 2.990 2.970 3.010 98,743,559 295,001,061 2.9875 2.115 2.108 2.115 2.101 2.129 139,587,481 2.1134 0.00%
2022-04-13 0 2.990 2.980 2.990 2.970 3.010 76,608,327 229,176,569 2.9915 2.115 2.108 2.115 2.101 2.129 108,296,313 2.1162 0.34%
2022-04-12 0 2.980 2.980 2.990 2.970 3.000 93,589,314 279,216,847 2.9834 2.108 2.108 2.115 2.101 2.122 132,301,253 2.1105 -0.33%
2022-04-11 0 2.990 2.990 3.000 2.970 3.020 108,995,307 326,028,354 2.9912 2.115 2.115 2.122 2.101 2.136 154,079,725 2.1160 -0.66%
2022-04-08 0 3.010 3.000 3.010 2.990 3.030 93,761,093 282,023,914 3.0079 2.129 2.122 2.129 2.115 2.143 132,544,086 2.1278 -0.66%
2022-04-07 0 3.030 3.020 3.030 3.000 3.050 74,790,518 226,339,326 3.0263 2.143 2.136 2.143 2.122 2.158 105,726,593 2.1408 0.00%
2022-04-06 0 3.030 3.020 3.030 3.020 3.060 60,928,960 185,209,523 3.0398 2.143 2.136 2.143 2.136 2.165 86,131,391 2.1503 -0.66%
2022-04-04 0 3.050 3.050 3.060 2.990 3.070 83,363,472 253,530,198 3.0413 2.158 2.158 2.165 2.115 2.172 117,845,632 2.1514 0.99%
2022-04-01 0 3.020 3.020 3.030 2.980 3.030 125,414,962 376,791,488 3.0044 2.136 2.136 2.143 2.108 2.143 177,291,145 2.1253 0.33%
2022-03-31 0 3.010 3.010 3.020 2.980 3.040 86,198,072 259,958,117 3.0158 2.129 2.129 2.136 2.108 2.150 121,852,725 2.1334 0.67%
2022-03-30 0 2.990 2.980 2.990 2.970 3.020 147,635,529 441,724,528 2.9920 2.115 2.108 2.115 2.101 2.136 208,702,946 2.1165 1.36%
2022-03-29 0 2.950 2.940 2.950 2.920 2.960 54,751,200 161,105,202 2.9425 2.087 2.080 2.087 2.066 2.094 77,398,285 2.0815 0.34%
2022-03-28 0 2.940 2.940 2.950 2.910 2.970 77,071,293 226,625,142 2.9405 2.080 2.080 2.087 2.059 2.101 108,950,779 2.0801 0.34%
2022-03-25 0 2.930 2.920 2.930 2.880 2.950 88,802,411 260,013,046 2.9280 2.073 2.066 2.073 2.037 2.087 125,534,313 2.0713 1.03%
2022-03-24 0 2.900 2.900 2.910 2.850 2.920 62,526,017 181,233,131 2.8985 2.051 2.051 2.059 2.016 2.066 88,389,048 2.0504 0.35%
2022-03-23 0 2.890 2.880 2.890 2.870 2.910 65,186,533 188,223,153 2.8875 2.044 2.037 2.044 2.030 2.059 92,150,051 2.0426 0.00%
2022-03-22 0 2.890 2.880 2.890 2.860 2.910 92,693,949 267,665,222 2.8876 2.044 2.037 2.044 2.023 2.059 131,035,533 2.0427 1.05%
2022-03-21 0 2.860 2.850 2.860 2.830 2.920 93,503,171 267,587,115 2.8618 2.023 2.016 2.023 2.002 2.066 132,179,478 2.0244 -0.35%
2022-03-18 0 2.870 2.870 2.890 2.840 2.920 224,577,260 646,501,785 2.8787 2.030 2.030 2.044 2.009 2.066 317,470,571 2.0364 -0.69%
2022-03-17 0 2.890 2.880 2.890 2.780 2.890 177,693,543 504,895,914 2.8414 2.044 2.037 2.044 1.967 2.044 251,194,046 2.0100 5.47%
2022-03-16 0 2.740 2.730 2.740 2.680 2.780 249,308,973 679,209,187 2.7244 1.938 1.931 1.938 1.896 1.967 352,432,219 1.9272 0.00%
2022-03-15 0 2.740 2.730 2.740 2.660 2.830 313,569,772 854,970,513 2.7266 1.938 1.931 1.938 1.882 2.002 443,273,618 1.9288 -3.52%
2022-03-14 0 2.840 2.840 2.850 2.800 2.900 188,595,990 535,928,784 2.8417 2.009 2.009 2.016 1.981 2.051 266,606,141 2.0102 -1.39%
2022-03-11 0 2.880 2.870 2.880 2.820 2.900 119,193,998 341,824,941 2.8678 2.037 2.030 2.037 1.995 2.051 168,496,965 2.0287 1.05%
2022-03-10 0 2.850 2.850 2.860 2.810 2.870 110,268,613 313,786,127 2.8457 2.016 2.016 2.023 1.988 2.030 155,879,716 2.0130 1.42%
2022-03-09 0 2.810 2.800 2.810 2.770 2.870 182,679,988 513,258,977 2.8096 1.988 1.981 1.988 1.959 2.030 258,243,066 1.9875 -1.06%
2022-03-08 0 2.840 2.830 2.840 2.800 2.870 117,920,791 334,655,028 2.8380 2.009 2.002 2.009 1.981 2.030 166,697,113 2.0076 -0.35%
2022-03-07 0 2.850 2.850 2.860 2.830 2.910 145,450,623 415,739,866 2.8583 2.016 2.016 2.023 2.002 2.059 205,614,283 2.0219 -2.73%
2022-03-04 0 2.930 2.920 2.930 2.900 2.930 91,148,793 266,438,080 2.9231 2.073 2.066 2.073 2.051 2.073 128,851,244 2.0678 0.00%
2022-03-03 0 2.930 2.930 2.940 2.910 2.970 68,876,325 202,451,959 2.9394 2.073 2.073 2.080 2.059 2.101 97,366,075 2.0793 0.69%
2022-03-02 0 2.910 2.910 2.920 2.900 2.950 66,793,198 194,955,017 2.9188 2.059 2.059 2.066 2.051 2.087 94,421,291 2.0647 -1.36%
2022-03-01 0 2.950 2.940 2.950 2.910 2.980 114,784,444 338,495,867 2.9490 2.087 2.080 2.087 2.059 2.108 162,263,459 2.0861 -0.34%
2022-02-28 0 2.960 2.960 2.970 2.870 2.980 179,362,531 526,261,370 2.9341 2.094 2.094 2.101 2.030 2.108 253,553,388 2.0755 2.07%
2022-02-25 0 2.900 2.890 2.900 2.870 2.930 157,052,446 454,222,675 2.8922 2.051 2.044 2.051 2.030 2.073 222,015,042 2.0459 -1.02%
2022-02-24 0 2.930 2.930 2.940 2.890 3.010 190,180,118 558,147,238 2.9348 2.073 2.073 2.080 2.044 2.129 268,845,522 2.0761 -2.98%
2022-02-23 0 3.020 3.010 3.020 3.000 3.040 60,365,373 181,937,973 3.0139 2.136 2.129 2.136 2.122 2.150 85,334,684 2.1321 -0.33%
2022-02-22 0 3.030 3.020 3.030 3.010 3.070 101,235,938 305,961,943 3.0223 2.143 2.136 2.143 2.129 2.172 143,110,799 2.1379 -1.62%
2022-02-21 0 3.080 3.070 3.080 3.030 3.080 71,952,927 220,442,524 3.0637 2.179 2.172 2.179 2.143 2.179 101,715,271 2.1673 0.33%
2022-02-18 0 3.070 3.070 3.080 3.040 3.080 67,436,077 206,574,082 3.0633 2.172 2.172 2.179 2.150 2.179 95,330,088 2.1669 -0.32%
2022-02-17 0 3.080 3.070 3.080 3.050 3.100 101,939,255 313,677,357 3.0771 2.179 2.172 2.179 2.158 2.193 144,105,033 2.1767 0.33%
2022-02-16 0 3.070 3.070 3.080 3.010 3.080 114,785,207 351,459,599 3.0619 2.172 2.172 2.179 2.129 2.179 162,264,537 2.1660 1.32%
2022-02-15 0 3.030 3.030 3.040 2.980 3.100 197,931,559 599,109,245 3.0269 2.143 2.143 2.150 2.108 2.193 279,803,240 2.1412 -2.88%
2022-02-14 0 3.120 3.110 3.120 3.090 3.130 116,827,845 363,342,535 3.1101 2.207 2.200 2.207 2.186 2.214 165,152,085 2.2000 -0.32%
2022-02-11 0 3.130 3.120 3.130 3.060 3.150 189,978,866 591,785,822 3.1150 2.214 2.207 2.214 2.165 2.228 268,561,025 2.2035 1.62%
2022-02-10 0 3.080 3.070 3.080 3.030 3.080 98,785,906 302,962,277 3.0669 2.179 2.172 2.179 2.143 2.179 139,647,344 2.1695 0.65%
2022-02-09 0 3.060 3.050 3.060 3.040 3.090 118,645,656 363,658,089 3.0651 2.165 2.158 2.165 2.150 2.186 167,721,808 2.1682 0.33%
2022-02-08 0 3.050 3.050 3.060 3.040 3.090 113,672,181 347,498,245 3.0570 2.158 2.158 2.165 2.150 2.186 160,691,123 2.1625 0.33%
2022-02-07 0 3.040 3.030 3.040 2.970 3.040 133,900,931 404,321,543 3.0196 2.150 2.143 2.150 2.101 2.150 189,287,219 2.1360 1.67%
2022-02-04 0 2.990 2.980 2.990 2.950 2.990 74,110,432 220,654,181 2.9774 2.115 2.108 2.115 2.087 2.115 104,765,198 2.1062 1.01%
2022-01-31 0 2.960 2.950 2.960 2.910 2.970 50,985,664 150,564,762 2.9531 2.094 2.087 2.094 2.059 2.101 72,075,186 2.0890 1.02%
2022-01-28 0 2.930 2.930 2.940 2.910 2.940 68,126,670 199,561,376 2.9293 2.073 2.073 2.080 2.059 2.080 96,306,335 2.0722 -0.34%
2022-01-27 0 2.940 2.930 2.940 2.860 2.940 90,942,030 264,796,471 2.9117 2.080 2.073 2.080 2.023 2.080 128,558,957 2.0597 1.38%
2022-01-26 0 2.900 2.900 2.910 2.880 2.950 166,388,270 484,432,014 2.9115 2.051 2.051 2.059 2.037 2.087 235,212,501 2.0596 -1.36%
2022-01-25 0 2.940 2.930 2.940 2.910 2.960 98,847,266 290,171,138 2.9356 2.080 2.073 2.080 2.059 2.094 139,734,085 2.0766 -1.01%
2022-01-24 0 2.970 2.960 2.970 2.920 2.980 116,661,831 345,635,826 2.9627 2.101 2.094 2.101 2.066 2.108 164,917,401 2.0958 0.68%
2022-01-21 0 2.950 2.940 2.950 2.910 2.950 113,561,945 332,930,709 2.9317 2.087 2.080 2.087 2.059 2.087 160,535,290 2.0739 0.68%
2022-01-20 0 2.930 2.920 2.930 2.910 2.940 87,736,225 256,873,039 2.9278 2.073 2.066 2.073 2.059 2.080 124,027,114 2.0711 0.69%
2022-01-19 0 2.910 2.900 2.910 2.890 2.920 66,212,503 192,306,801 2.9044 2.059 2.051 2.059 2.044 2.066 93,600,399 2.0546 0.69%
2022-01-18 0 2.890 2.880 2.890 2.880 2.930 84,609,926 244,874,443 2.8942 2.044 2.037 2.044 2.037 2.073 119,607,664 2.0473 0.00%
2022-01-17 0 2.890 2.890 2.900 2.880 2.930 67,977,280 196,499,092 2.8907 2.044 2.044 2.051 2.037 2.073 96,095,152 2.0448 -0.69%
2022-01-14 0 2.910 2.900 2.910 2.890 2.940 101,607,618 295,441,209 2.9077 2.059 2.051 2.059 2.044 2.080 143,636,219 2.0569 -0.34%
2022-01-13 0 2.920 2.910 2.920 2.860 2.920 125,587,328 363,954,344 2.8980 2.066 2.059 2.066 2.023 2.066 177,534,808 2.0500 2.10%
2022-01-12 0 2.860 2.850 2.860 2.840 2.880 104,877,085 299,340,439 2.8542 2.023 2.016 2.023 2.009 2.037 148,258,056 2.0191 0.00%
2022-01-11 0 2.860 2.850 2.860 2.800 2.890 139,987,133 400,407,325 2.8603 2.023 2.016 2.023 1.981 2.044 197,890,895 2.0234 1.06%
2022-01-10 0 2.830 2.820 2.830 2.790 2.850 117,833,380 332,221,146 2.8194 2.002 1.995 2.002 1.974 2.016 166,573,546 1.9944 1.43%
2022-01-07 0 2.790 2.790 2.800 2.750 2.800 99,738,739 277,950,076 2.7868 1.974 1.974 1.981 1.945 1.981 140,994,304 1.9714 1.09%
2022-01-06 0 2.760 2.750 2.760 2.730 2.790 84,732,950 233,834,926 2.7597 1.952 1.945 1.952 1.931 1.974 119,781,576 1.9522 -0.72%
2022-01-05 0 2.780 2.770 2.780 2.740 2.780 140,611,539 388,463,235 2.7627 1.967 1.959 1.967 1.938 1.967 198,773,578 1.9543 1.83%
2022-01-04 0 2.730 2.720 2.730 2.700 2.730 86,770,561 235,959,476 2.7193 1.931 1.924 1.931 1.910 1.931 122,662,016 1.9237 1.11%
2022-01-03 0 2.700 2.700 2.710 2.690 2.710 23,250,349 62,829,225 2.7023 1.910 1.910 1.917 1.903 1.917 32,867,538 1.9116 0.75%
2021-12-31 0 2.680 2.680 2.690 2.680 2.710 25,837,000 69,520,446 2.6907 1.896 1.896 1.903 1.896 1.917 36,524,122 1.9034 -0.37%
2021-12-30 0 2.690 2.680 2.690 2.680 2.700 45,485,124 122,439,068 2.6918 1.903 1.896 1.903 1.896 1.910 64,299,423 1.9042 0.00%
2021-12-29 0 2.690 2.690 2.700 2.680 2.700 27,877,300 74,922,066 2.6876 1.903 1.903 1.910 1.896 1.910 39,408,364 1.9012 0.00%
2021-12-28 0 2.690 2.680 2.690 2.660 2.690 78,797,485 210,737,926 2.6744 1.903 1.896 1.903 1.882 1.903 111,390,987 1.8919 0.75%
2021-12-24 0 2.670 2.660 2.670 2.660 2.690 39,246,552 104,933,304 2.6737 1.889 1.882 1.889 1.882 1.903 55,480,351 1.8914 0.00%
2021-12-23 0 2.670 2.660 2.670 2.650 2.670 63,216,184 168,406,850 2.6640 1.889 1.882 1.889 1.875 1.889 89,364,694 1.8845 1.14%
2021-12-22 0 2.640 2.630 2.640 2.610 2.650 60,166,012 158,500,185 2.6344 1.868 1.860 1.868 1.846 1.875 85,052,860 1.8635 0.76%
2021-12-21 0 2.620 2.620 2.630 2.620 2.670 87,098,005 230,000,553 2.6407 1.853 1.853 1.860 1.853 1.889 123,124,903 1.8680 -1.13%
2021-12-20 0 2.650 2.640 2.650 2.630 2.680 85,200,182 226,118,638 2.6540 1.875 1.868 1.875 1.860 1.896 120,442,072 1.8774 0.38%
2021-12-17 0 2.640 2.640 2.650 2.630 2.670 112,817,217 298,105,404 2.6424 1.868 1.868 1.875 1.860 1.889 159,482,515 1.8692 0.00%
2021-12-16 0 2.640 2.640 2.650 2.630 2.670 54,660,783 144,460,391 2.6429 1.868 1.868 1.875 1.860 1.889 77,270,468 1.8695 -0.75%
2021-12-15 0 2.660 2.650 2.660 2.630 2.680 64,889,575 172,653,516 2.6607 1.882 1.875 1.882 1.860 1.896 91,730,260 1.8822 0.76%
2021-12-14 0 2.640 2.640 2.650 2.620 2.660 79,453,869 209,629,710 2.6384 1.868 1.868 1.875 1.853 1.882 112,318,875 1.8664 -0.38%
2021-12-13 0 2.650 2.650 2.660 2.640 2.690 91,755,993 244,254,112 2.6620 1.875 1.875 1.882 1.868 1.903 129,709,604 1.8831 -0.75%
2021-12-10 0 2.670 2.660 2.670 2.650 2.690 57,045,006 152,281,354 2.6695 1.889 1.882 1.889 1.875 1.903 80,640,892 1.8884 0.00%
2021-12-09 0 2.670 2.660 2.670 2.660 2.700 74,954,234 200,547,603 2.6756 1.889 1.882 1.889 1.882 1.910 105,958,027 1.8927 0.00%
2021-12-08 0 2.670 2.660 2.670 2.650 2.690 71,629,294 191,216,746 2.6695 1.889 1.882 1.889 1.875 1.903 101,257,771 1.8884 -0.37%
2021-12-07 0 2.680 2.670 2.680 2.660 2.700 94,965,313 254,248,474 2.6773 1.896 1.889 1.896 1.882 1.910 134,246,415 1.8939 0.00%
2021-12-06 0 2.680 2.680 2.690 2.650 2.700 60,046,871 161,168,307 2.6840 1.896 1.896 1.903 1.875 1.910 84,884,438 1.8987 0.00%
2021-12-03 0 2.680 2.670 2.680 2.640 2.680 115,840,958 309,337,341 2.6704 1.896 1.889 1.896 1.868 1.896 163,756,985 1.8890 0.37%
2021-12-02 0 2.670 2.660 2.670 2.620 2.670 153,599,594 408,013,566 2.6563 1.889 1.882 1.889 1.853 1.889 217,133,965 1.8791 1.91%
2021-12-01 0 2.620 2.620 2.630 2.580 2.650 135,049,607 353,572,983 2.6181 1.853 1.853 1.860 1.825 1.875 190,911,029 1.8520 1.95%
2021-11-30 0 2.570 2.570 2.580 2.570 2.630 181,562,596 468,566,872 2.5807 1.818 1.818 1.825 1.818 1.860 256,663,480 1.8256 -1.15%
2021-11-29 0 2.600 2.600 2.610 2.590 2.640 78,056,981 203,253,497 2.6039 1.839 1.839 1.846 1.832 1.868 110,344,183 1.8420 -0.76%
2021-11-26 0 2.620 2.620 2.630 2.620 2.660 64,264,100 169,182,735 2.6326 1.853 1.853 1.860 1.853 1.882 90,846,066 1.8623 -1.50%
2021-11-25 0 2.660 2.650 2.660 2.620 2.660 36,528,972 96,629,596 2.6453 1.882 1.875 1.882 1.853 1.882 51,638,682 1.8713 0.76%
2021-11-24 0 2.640 2.640 2.650 2.630 2.660 63,220,612 167,100,880 2.6431 1.868 1.868 1.875 1.860 1.882 89,370,953 1.8697 0.00%
2021-11-23 0 2.640 2.640 2.650 2.640 2.680 65,752,123 174,524,565 2.6543 1.868 1.868 1.875 1.868 1.896 92,949,589 1.8776 -0.38%
2021-11-22 0 2.650 2.650 2.660 2.650 2.690 58,074,109 154,683,524 2.6636 1.875 1.875 1.882 1.875 1.903 82,095,670 1.8842 -1.12%
2021-11-19 0 2.680 2.670 2.680 2.650 2.700 48,094,502 128,757,649 2.6772 1.896 1.889 1.896 1.875 1.910 67,988,135 1.8938 0.75%
2021-11-18 0 2.660 2.660 2.670 2.640 2.670 46,232,241 122,914,710 2.6586 1.882 1.882 1.889 1.868 1.889 65,355,575 1.8807 -0.37%
2021-11-17 0 2.670 2.660 2.670 2.640 2.670 51,733,586 137,684,426 2.6614 1.889 1.882 1.889 1.868 1.889 73,132,476 1.8827 0.00%
2021-11-16 0 2.670 2.660 2.670 2.640 2.670 104,453,352 277,656,890 2.6582 1.889 1.882 1.889 1.868 1.889 147,659,052 1.8804 0.75%
2021-11-15 0 2.650 2.640 2.650 2.620 2.660 45,756,155 120,884,637 2.6419 1.875 1.868 1.875 1.853 1.882 64,682,563 1.8689 0.38%
2021-11-12 0 2.640 2.640 2.650 2.620 2.670 86,080,416 227,190,587 2.6393 1.868 1.868 1.875 1.853 1.889 121,686,402 1.8670 0.00%
2021-11-11 0 2.640 2.630 2.640 2.600 2.650 113,715,144 299,560,074 2.6343 1.868 1.860 1.868 1.839 1.875 160,751,858 1.8635 1.15%
2021-11-10 0 2.610 2.610 2.620 2.570 2.640 185,573,765 482,047,620 2.5976 1.846 1.846 1.853 1.818 1.868 262,333,814 1.8375 -0.38%
2021-11-09 0 2.620 2.620 2.630 2.610 2.650 56,688,071 148,685,430 2.6229 1.853 1.853 1.860 1.846 1.875 80,136,316 1.8554 -0.76%
2021-11-08 0 2.640 2.630 2.640 2.610 2.650 121,181,155 318,338,579 2.6270 1.868 1.860 1.868 1.846 1.875 171,306,082 1.8583 1.15%
2021-11-05 0 2.610 2.610 2.620 2.600 2.650 90,900,928 238,162,520 2.6200 1.846 1.846 1.853 1.839 1.875 128,500,853 1.8534 -1.51%
2021-11-04 0 2.650 2.640 2.650 2.630 2.670 83,272,067 220,035,910 2.6424 1.875 1.868 1.875 1.860 1.889 117,716,418 1.8692 -0.75%
2021-11-03 0 2.670 2.660 2.670 2.650 2.690 61,582,545 163,950,645 2.6623 1.889 1.882 1.889 1.875 1.903 87,055,322 1.8833 0.00%
2021-11-02 0 2.670 2.670 2.680 2.650 2.710 111,515,473 297,986,406 2.6722 1.889 1.889 1.896 1.875 1.917 157,642,323 1.8903 -0.74%
2021-11-01 0 2.690 2.680 2.690 2.650 2.700 116,899,735 313,582,167 2.6825 1.903 1.896 1.903 1.875 1.910 165,253,711 1.8976 1.51%
2021-10-29 0 2.650 2.650 2.660 2.640 2.690 104,343,792 276,914,329 2.6539 1.875 1.875 1.882 1.868 1.903 147,504,174 1.8773 -0.38%
2021-10-28 0 2.660 2.650 2.660 2.640 2.680 45,760,799 121,666,799 2.6588 1.882 1.875 1.882 1.868 1.896 64,689,127 1.8808 -0.37%
2021-10-27 0 2.670 2.670 2.680 2.670 2.690 39,824,200 106,491,062 2.6740 1.889 1.889 1.896 1.889 1.903 56,296,935 1.8916 -0.74%
2021-10-26 0 2.690 2.680 2.690 2.680 2.710 53,263,571 143,328,086 2.6909 1.903 1.896 1.903 1.896 1.917 75,295,318 1.9035 0.00%
2021-10-25 0 2.690 2.680 2.690 2.680 2.710 51,218,934 137,800,857 2.6904 1.903 1.896 1.903 1.896 1.917 72,404,945 1.9032 -0.37%
2021-10-22 0 2.700 2.690 2.700 2.680 2.710 36,875,912 99,489,134 2.6979 1.910 1.903 1.910 1.896 1.917 52,129,128 1.9085 0.75%
2021-10-21 0 2.680 2.680 2.690 2.670 2.710 63,034,820 169,418,104 2.6877 1.896 1.896 1.903 1.889 1.917 89,108,311 1.9013 -0.74%
2021-10-20 0 2.700 2.690 2.700 2.670 2.710 45,566,621 122,644,623 2.6915 1.910 1.903 1.910 1.889 1.917 64,414,630 1.9040 0.00%
2021-10-19 0 2.700 2.690 2.700 2.650 2.700 61,722,689 166,031,960 2.6900 1.910 1.903 1.910 1.875 1.910 87,253,435 1.9029 1.50%
2021-10-18 0 2.660 2.660 2.670 2.660 2.700 64,981,215 173,452,587 2.6693 1.882 1.882 1.889 1.882 1.910 91,859,806 1.8882 -1.12%
2021-10-15 0 2.690 2.690 2.700 2.660 2.710 199,848,352 536,676,878 2.6854 1.903 1.903 1.910 1.882 1.917 282,512,889 1.8997 0.75%
2021-10-12 0 2.670 2.660 2.670 2.650 2.690 78,077,466 208,368,304 2.6687 1.889 1.882 1.889 1.875 1.903 110,373,142 1.8879 -0.37%
2021-10-11 0 2.680 2.670 2.680 2.660 2.710 72,524,227 194,467,030 2.6814 1.896 1.889 1.896 1.882 1.917 102,522,881 1.8968 0.37%
2021-10-08 0 2.670 2.660 2.670 2.660 2.710 98,441,334 264,061,075 2.6824 1.889 1.882 1.889 1.882 1.917 139,160,245 1.8975 -0.74%
2021-10-07 0 2.690 2.690 2.700 2.670 2.720 68,180,300 183,754,654 2.6951 1.903 1.903 1.910 1.889 1.924 96,382,148 1.9065 1.51%
2021-10-06 0 2.650 2.650 2.660 2.650 2.690 67,386,661 179,485,501 2.6635 1.875 1.875 1.882 1.875 1.903 95,260,231 1.8842 -1.12%
2021-10-05 0 2.680 2.670 2.680 2.630 2.690 66,114,686 176,370,734 2.6676 1.896 1.889 1.896 1.860 1.903 93,462,121 1.8871 0.37%
2021-10-04 0 2.670 2.660 2.670 2.630 2.700 76,587,856 204,227,531 2.6666 1.889 1.882 1.889 1.860 1.910 108,267,375 1.8863 -0.37%
2021-09-30 0 2.680 2.670 2.680 2.620 2.680 115,594,958 307,132,315 2.6570 1.896 1.889 1.896 1.853 1.896 163,409,231 1.8795 1.13%
2021-09-29 0 2.650 2.650 2.660 2.610 2.680 118,626,504 314,121,604 2.6480 1.875 1.875 1.882 1.846 1.896 167,694,734 1.8732 1.15%
2021-09-28 0 2.620 2.620 2.630 2.610 2.660 94,710,730 249,843,964 2.6380 1.853 1.853 1.860 1.846 1.882 133,886,528 1.8661 0.77%
2021-09-27 0 2.600 2.600 2.610 2.600 2.640 66,350,567 173,564,396 2.6159 1.839 1.839 1.846 1.839 1.868 93,795,571 1.8505 0.00%
2021-09-24 0 2.600 2.590 2.600 2.570 2.670 125,188,049 325,986,326 2.6040 1.839 1.832 1.839 1.818 1.889 176,970,373 1.8420 -1.52%
2021-09-23 0 2.640 2.630 2.640 2.620 2.710 159,078,696 422,860,890 2.6582 1.868 1.860 1.868 1.853 1.917 224,879,422 1.8804 2.33%
2021-09-21 0 2.580 2.570 2.580 2.540 2.600 106,528,692 273,472,576 2.5671 1.825 1.818 1.825 1.797 1.839 150,592,828 1.8160 0.00%
2021-09-20 0 2.580 2.570 2.580 2.560 2.650 215,189,424 555,390,740 2.5809 1.825 1.818 1.825 1.811 1.875 304,199,585 1.8257 -4.09%
2021-09-17 0 2.690 2.680 2.690 2.640 2.690 174,068,682 465,966,500 2.6769 1.903 1.896 1.903 1.868 1.903 246,069,811 1.8936 0.00%
2021-09-16 0 2.690 2.690 2.700 2.630 2.730 166,396,918 444,538,256 2.6716 1.903 1.903 1.910 1.860 1.931 235,224,727 1.8898 -1.10%
2021-09-15 0 2.720 2.720 2.730 2.710 2.760 96,355,958 263,170,945 2.7312 1.924 1.924 1.931 1.917 1.952 136,212,282 1.9321 -0.37%
2021-09-14 0 2.730 2.730 2.740 2.710 2.800 105,667,765 290,751,764 2.7516 1.931 1.931 1.938 1.917 1.981 149,375,790 1.9464 -1.09%
2021-09-13 0 2.760 2.750 2.760 2.720 2.780 89,719,550 247,331,052 2.7567 1.952 1.945 1.952 1.924 1.967 126,830,814 1.9501 0.36%
2021-09-10 0 2.750 2.750 2.760 2.710 2.770 152,888,148 420,206,067 2.7485 1.945 1.945 1.952 1.917 1.959 216,128,239 1.9442 1.10%
2021-09-09 0 2.720 2.710 2.720 2.700 2.750 141,647,466 386,001,833 2.7251 1.924 1.917 1.924 1.910 1.945 200,238,002 1.9277 -0.37%
2021-09-08 0 2.730 2.730 2.740 2.710 2.760 203,047,386 556,539,089 2.7409 1.931 1.931 1.938 1.917 1.952 287,035,159 1.9389 0.37%
2021-09-07 0 2.720 2.720 2.730 2.660 2.740 188,865,958 512,295,540 2.7125 1.924 1.924 1.931 1.882 1.938 266,987,778 1.9188 1.12%
2021-09-06 0 2.690 2.680 2.690 2.670 2.690 59,324,970 159,237,214 2.6842 1.903 1.896 1.903 1.889 1.903 83,863,932 1.8988 0.75%
2021-09-03 0 2.670 2.660 2.670 2.630 2.670 110,250,772 293,460,280 2.6618 1.889 1.882 1.889 1.860 1.889 155,854,495 1.8829 1.52%
2021-09-02 0 2.630 2.630 2.640 2.620 2.670 140,808,838 371,810,672 2.6405 1.860 1.860 1.868 1.853 1.889 199,052,487 1.8679 -0.75%
2021-09-01 0 2.650 2.640 2.650 2.610 2.670 150,285,479 398,238,374 2.6499 1.875 1.868 1.875 1.846 1.889 212,449,011 1.8745 1.53%
2021-08-31 0 2.610 2.610 2.620 2.590 2.630 147,156,843 383,562,927 2.6065 1.846 1.846 1.853 1.832 1.860 208,026,258 1.8438 0.00%
2021-08-30 0 2.610 2.600 2.610 2.580 2.620 112,232,023 292,473,855 2.6060 1.846 1.839 1.846 1.825 1.853 158,655,264 1.8435 0.00%
2021-08-27 0 2.610 2.600 2.610 2.600 2.620 39,983,533 104,288,869 2.6083 1.846 1.839 1.846 1.839 1.853 56,522,174 1.8451 0.38%
2021-08-26 0 2.600 2.590 2.600 2.590 2.610 50,104,503 130,066,391 2.5959 1.839 1.832 1.839 1.832 1.846 70,829,545 1.8363 0.00%
2021-08-25 0 2.600 2.590 2.600 2.590 2.610 83,267,420 216,323,233 2.5979 1.839 1.832 1.839 1.832 1.846 117,709,849 1.8378 0.00%
2021-08-24 0 2.600 2.590 2.600 2.580 2.620 75,679,370 196,442,253 2.5957 1.839 1.832 1.839 1.825 1.853 106,983,106 1.8362 0.00%
2021-08-23 0 2.600 2.590 2.600 2.580 2.630 68,892,384 179,451,305 2.6048 1.839 1.832 1.839 1.825 1.860 97,388,776 1.8426 0.39%
2021-08-20 0 2.590 2.590 2.600 2.570 2.620 131,118,440 339,673,847 2.5906 1.832 1.832 1.839 1.818 1.853 185,353,789 1.8326 -0.38%
2021-08-19 0 2.600 2.590 2.600 2.580 2.630 133,514,465 346,696,594 2.5967 1.839 1.832 1.839 1.825 1.860 188,740,897 1.8369 -0.76%
2021-08-18 0 2.620 2.620 2.630 2.600 2.630 94,872,420 248,539,584 2.6197 1.853 1.853 1.860 1.839 1.860 134,115,099 1.8532 0.77%
2021-08-17 0 2.600 2.600 2.610 2.590 2.640 132,648,195 346,192,226 2.6099 1.839 1.839 1.846 1.832 1.868 187,516,306 1.8462 -0.76%
2021-08-16 0 2.620 2.610 2.620 2.600 2.660 149,054,677 390,968,420 2.6230 1.853 1.846 1.853 1.839 1.882 210,709,105 1.8555 0.77%
2021-08-13 0 2.600 2.600 2.610 2.590 2.620 72,641,502 189,256,267 2.6053 1.839 1.839 1.846 1.832 1.853 102,688,665 1.8430 -0.38%
2021-08-12 0 2.610 2.610 2.620 2.600 2.630 87,007,659 227,495,956 2.6147 1.846 1.846 1.853 1.839 1.860 122,997,187 1.8496 -0.76%
2021-08-11 0 2.630 2.620 2.630 2.570 2.630 154,761,866 404,657,823 2.6147 1.860 1.853 1.860 1.818 1.860 218,776,995 1.8496 1.94%
2021-08-10 0 2.580 2.580 2.590 2.560 2.590 115,208,019 296,455,859 2.5732 1.825 1.825 1.832 1.811 1.832 162,862,240 1.8203 -0.39%
2021-08-09 0 2.590 2.580 2.590 2.560 2.600 103,468,833 267,142,786 2.5819 1.832 1.825 1.832 1.811 1.839 146,267,300 1.8264 1.17%
2021-08-06 0 2.560 2.550 2.560 2.550 2.580 139,951,815 358,268,684 2.5599 1.811 1.804 1.811 1.804 1.825 197,840,969 1.8109 -0.39%
2021-08-05 0 2.570 2.560 2.570 2.550 2.600 149,953,126 385,350,315 2.5698 1.818 1.811 1.818 1.804 1.839 211,979,185 1.8179 -1.15%
2021-08-04 0 2.600 2.600 2.610 2.590 2.660 129,649,812 338,753,841 2.6128 1.839 1.839 1.846 1.832 1.882 183,277,683 1.8483 -1.14%
2021-08-03 0 2.630 2.620 2.630 2.590 2.640 120,991,979 316,945,495 2.6196 1.860 1.853 1.860 1.832 1.868 171,038,656 1.8531 0.77%
2021-08-02 0 2.610 2.610 2.620 2.590 2.640 138,011,928 360,369,644 2.6111 1.846 1.846 1.853 1.832 1.868 195,098,674 1.8471 0.77%
2021-07-30 0 2.590 2.590 2.600 2.570 2.630 150,374,489 390,395,562 2.5962 1.832 1.832 1.839 1.818 1.860 212,574,839 1.8365 -0.77%
2021-07-29 0 2.610 2.610 2.620 2.600 2.640 88,875,242 232,581,628 2.6169 1.846 1.846 1.853 1.839 1.868 125,637,270 1.8512 -0.76%
2021-07-28 0 2.630 2.620 2.630 2.600 2.650 144,694,257 381,151,346 2.6342 1.860 1.853 1.860 1.839 1.875 204,545,057 1.8634 1.15%
2021-07-27 0 2.600 2.600 2.610 2.560 2.640 194,020,715 505,428,718 2.6050 1.839 1.839 1.846 1.811 1.868 274,274,729 1.8428 -0.38%
2021-07-26 0 2.610 2.610 2.620 2.590 2.630 123,946,417 322,981,188 2.6058 1.846 1.846 1.853 1.832 1.860 175,215,157 1.8433 -0.38%
2021-07-23 0 2.620 2.610 2.620 2.610 2.630 65,902,649 172,509,945 2.6176 1.853 1.846 1.853 1.846 1.860 93,162,378 1.8517 0.38%
2021-07-22 0 2.610 2.610 2.620 2.610 2.650 84,953,854 222,858,551 2.6233 1.846 1.846 1.853 1.846 1.875 120,093,853 1.8557 0.00%
2021-07-21 0 2.610 2.600 2.610 2.600 2.650 106,662,620 278,548,900 2.6115 1.846 1.839 1.846 1.839 1.875 150,782,153 1.8474 -0.76%
2021-07-20 0 2.630 2.620 2.630 2.610 2.660 75,718,896 199,000,668 2.6282 1.860 1.853 1.860 1.846 1.882 107,038,981 1.8591 -0.75%
2021-07-19 0 2.650 2.640 2.650 2.630 2.670 113,246,909 300,225,214 2.6511 1.875 1.868 1.875 1.860 1.889 160,089,944 1.8754 -0.75%
2021-07-16 0 2.670 2.660 2.670 2.660 2.700 96,443,911 257,738,390 2.6724 1.889 1.882 1.889 1.882 1.910 136,336,615 1.8905 -0.37%
2021-07-15 0 2.680 2.670 2.680 2.650 2.720 129,081,727 347,590,399 2.6928 1.896 1.889 1.896 1.875 1.924 182,474,617 1.9049 1.13%
2021-07-14 0 2.650 2.650 2.660 2.630 2.680 104,994,132 278,235,334 2.6500 1.875 1.875 1.882 1.860 1.896 148,423,518 1.8746 -0.75%
2021-07-13 0 2.670 2.660 2.670 2.630 2.690 120,232,993 320,114,032 2.6624 1.889 1.882 1.889 1.860 1.903 169,965,726 1.8834 1.14%
2021-07-12 0 2.640 2.630 2.640 2.620 2.690 142,729,024 377,903,496 2.6477 1.868 1.860 1.868 1.853 1.903 201,766,932 1.8730 -0.38%
2021-07-09 0 2.650 2.650 2.660 2.650 2.680 136,263,300 361,759,699 2.6549 1.875 1.875 1.882 1.875 1.896 192,626,750 1.8780 -0.38%
2021-07-08 0 2.660 2.660 2.670 2.650 2.710 181,051,660 483,364,101 2.6698 1.882 1.882 1.889 1.875 1.917 255,941,202 1.8886 -1.12%
2021-07-07 0 2.690 2.680 2.690 2.680 2.710 108,305,620 291,454,554 2.6910 1.903 1.896 1.903 1.896 1.917 153,104,758 1.9036 -0.37%
2021-07-06 0 2.700 2.690 2.700 2.680 2.710 60,855,000 164,228,138 2.6987 1.910 1.903 1.910 1.896 1.917 86,026,838 1.9090 0.75%
2021-07-05 0 2.680 2.680 2.690 2.680 2.710 76,125,008 204,957,461 2.6924 1.896 1.896 1.903 1.896 1.917 107,613,076 1.9046 -0.74%
2021-07-02 0 2.700 2.690 2.700 2.680 2.720 133,293,824 359,644,842 2.6981 1.910 1.903 1.910 1.896 1.924 188,428,991 1.9086 0.00%
2021-06-30 0 2.700 2.690 2.700 2.690 2.720 101,433,064 274,373,352 2.7050 1.910 1.903 1.910 1.903 1.924 143,389,463 1.9135 0.00%
2021-06-29 0 2.700 2.690 2.700 2.680 2.720 151,631,447 408,377,929 2.6932 1.910 1.903 1.910 1.896 1.924 214,351,721 1.9052 -0.37%
2021-06-28 0 2.710 2.710 2.720 2.700 2.790 82,861,712 224,955,669 2.7148 1.917 1.917 1.924 1.910 1.974 117,136,326 1.9205 -0.37%
2021-06-25 0 2.720 2.710 2.720 2.680 2.730 120,616,573 327,096,296 2.7119 1.924 1.917 1.924 1.896 1.931 170,507,968 1.9184 0.74%
2021-06-24 0 2.700 2.700 2.710 2.680 2.720 140,146,418 378,388,800 2.7000 1.910 1.910 1.917 1.896 1.924 198,116,066 1.9099 0.00%
2021-06-23 0 2.700 2.690 2.700 2.670 2.720 166,868,900 448,910,491 2.6902 1.910 1.903 1.910 1.889 1.924 235,891,938 1.9030 0.37%
2021-06-22 0 2.690 2.690 2.700 2.670 2.700 160,282,932 430,963,362 2.6888 1.903 1.903 1.910 1.889 1.910 226,581,774 1.9020 0.00%
2021-06-21 0 2.690 2.680 2.690 2.660 2.700 177,063,852 474,197,652 2.6781 1.903 1.896 1.903 1.882 1.910 250,303,892 1.8945 -0.37%
2021-06-18 0 2.700 2.700 2.710 2.690 2.730 290,910,982 786,632,856 2.7040 1.910 1.910 1.917 1.903 1.931 411,242,330 1.9128 -1.10%
2021-06-17 0 2.730 2.730 2.740 2.710 2.760 174,772,878 476,976,322 2.7291 1.931 1.931 1.938 1.917 1.952 247,065,288 1.9306 -0.73%
2021-06-16 0 2.750 2.750 2.760 2.740 2.780 133,074,039 366,623,297 2.7550 1.945 1.945 1.952 1.938 1.967 188,118,295 1.9489 -0.36%
2021-06-15 0 2.760 2.750 2.760 2.740 2.820 193,877,594 534,853,518 2.7587 1.952 1.945 1.952 1.938 1.995 274,072,408 1.9515 -1.78%
2021-06-11 0 2.810 2.800 2.810 2.790 2.820 131,567,825 368,872,184 2.8037 1.988 1.981 1.988 1.974 1.995 185,989,056 1.9833 0.36%
2021-06-10 0 2.800 2.800 2.810 2.790 2.840 225,635,715 633,207,598 2.8063 1.981 1.981 1.988 1.974 2.009 318,966,842 1.9852 -0.71%
2021-06-09 0 2.820 2.810 2.820 2.810 2.890 223,802,342 634,947,225 2.8371 1.995 1.988 1.995 1.988 2.044 316,375,119 2.0069 -1.93%
2021-06-08 0 3.100 3.100 3.110 3.070 3.110 201,256,424 622,521,077 3.0932 2.034 2.034 2.041 2.014 2.041 306,706,497 2.0297 0.00%
2021-06-07 0 3.100 3.090 3.100 3.080 3.160 238,046,291 738,864,786 3.1039 2.034 2.028 2.034 2.021 2.074 362,772,738 2.0367 -1.27%
2021-06-04 0 3.140 3.130 3.140 3.120 3.160 248,051,748 779,429,345 3.1422 2.060 2.054 2.060 2.047 2.074 378,020,642 2.0619 -0.32%
2021-06-03 0 3.150 3.140 3.150 3.130 3.180 160,713,935 506,827,956 3.1536 2.067 2.060 2.067 2.054 2.087 244,921,414 2.0693 0.00%
2021-06-02 0 3.150 3.140 3.150 3.120 3.150 150,008,469 471,085,440 3.1404 2.067 2.060 2.067 2.047 2.067 228,606,725 2.0607 0.96%
2021-06-01 0 3.120 3.120 3.130 3.110 3.150 133,916,614 418,431,928 3.1246 2.047 2.047 2.054 2.041 2.067 204,083,401 2.0503 -0.95%
2021-05-31 0 3.150 3.140 3.150 3.120 3.160 144,496,504 453,654,573 3.1396 2.067 2.060 2.067 2.047 2.074 220,206,718 2.0601 0.00%
2021-05-28 0 3.150 3.150 3.160 3.120 3.160 170,388,809 536,236,771 3.1471 2.067 2.067 2.074 2.047 2.074 259,665,524 2.0651 1.29%
2021-05-27 0 3.110 3.110 3.120 3.110 3.170 333,006,179 1,041,292,869 3.1269 2.041 2.041 2.047 2.041 2.080 507,487,695 2.0519 -0.96%
2021-05-26 0 3.140 3.130 3.140 3.100 3.150 146,593,048 459,262,542 3.1329 2.060 2.054 2.060 2.034 2.067 223,401,764 2.0558 0.96%
2021-05-25 0 3.110 3.110 3.120 3.080 3.120 154,480,117 480,182,784 3.1084 2.041 2.041 2.047 2.021 2.047 235,421,333 2.0397 1.30%
2021-05-24 0 3.070 3.070 3.080 3.050 3.100 163,019,770 501,565,568 3.0767 2.014 2.014 2.021 2.001 2.034 248,435,412 2.0189 0.33%
2021-05-21 0 3.060 3.050 3.060 3.050 3.080 185,281,456 567,969,667 3.0654 2.008 2.001 2.008 2.001 2.021 282,361,304 2.0115 -0.33%
2021-05-20 0 3.070 3.060 3.070 2.990 3.080 226,709,670 690,806,664 3.0471 2.014 2.008 2.014 1.962 2.021 345,496,195 1.9995 -0.65%
2021-05-18 0 3.090 3.080 3.090 3.060 3.100 172,812,789 532,649,180 3.0822 2.028 2.021 2.028 2.008 2.034 263,359,569 2.0225 0.98%
2021-05-17 0 3.060 3.060 3.070 3.040 3.080 128,592,593 393,277,499 3.0583 2.008 2.008 2.014 1.995 2.021 195,969,813 2.0068 0.00%
2021-05-14 0 3.060 3.050 3.060 3.040 3.100 150,256,416 461,126,411 3.0689 2.008 2.001 2.008 1.995 2.034 228,984,586 2.0138 0.99%
2021-05-13 0 3.030 3.030 3.040 3.030 3.060 105,180,850 319,853,243 3.0410 1.988 1.988 1.995 1.988 2.008 160,291,281 1.9955 -0.66%
2021-05-12 0 3.050 3.050 3.060 3.030 3.100 141,250,233 430,979,043 3.0512 2.001 2.001 2.008 1.988 2.034 215,259,535 2.0021 -0.97%
2021-05-11 0 3.080 3.080 3.090 3.030 3.120 178,257,076 550,567,306 3.0886 2.021 2.021 2.028 1.988 2.047 271,656,438 2.0267 0.98%
2021-05-10 0 3.050 3.050 3.060 3.040 3.090 203,905,486 624,891,140 3.0646 2.001 2.001 2.008 1.995 2.028 310,743,558 2.0110 0.00%
2021-05-07 0 3.050 3.040 3.050 3.030 3.070 84,866,262 258,733,807 3.0487 2.001 1.995 2.001 1.988 2.014 129,332,686 2.0005 0.33%
2021-05-06 0 3.040 3.030 3.040 3.020 3.070 85,679,085 260,196,967 3.0369 1.995 1.988 1.995 1.982 2.014 130,571,395 1.9928 0.00%
2021-05-05 0 3.040 3.030 3.040 2.980 3.070 92,539,833 281,637,455 3.0434 1.995 1.988 1.995 1.955 2.014 141,026,892 1.9970 1.67%
2021-05-04 0 2.990 2.990 3.000 2.960 3.030 110,862,783 331,218,608 2.9876 1.962 1.962 1.969 1.942 1.988 168,950,313 1.9604 -0.66%
2021-05-03 0 3.010 3.000 3.010 2.990 3.030 68,365,160 205,499,485 3.0059 1.975 1.969 1.975 1.962 1.988 104,185,687 1.9724 -0.33%
2021-04-30 0 3.020 3.020 3.030 3.010 3.070 123,621,070 374,787,489 3.0317 1.982 1.982 1.988 1.975 2.014 188,393,417 1.9894 -1.63%
2021-04-29 0 3.070 3.060 3.070 3.060 3.100 78,681,835 242,331,306 3.0799 2.014 2.008 2.014 2.008 2.034 119,907,874 2.0210 0.66%
2021-04-28 0 3.050 3.050 3.060 3.020 3.060 108,686,291 330,301,791 3.0390 2.001 2.001 2.008 1.982 2.008 165,633,429 1.9942 0.33%
2021-04-27 0 3.040 3.030 3.040 3.010 3.050 127,165,525 385,030,071 3.0278 1.995 1.988 1.995 1.975 2.001 193,795,020 1.9868 0.00%
2021-04-26 0 3.040 3.030 3.040 3.020 3.100 147,812,291 449,386,303 3.0402 1.995 1.988 1.995 1.982 2.034 225,259,841 1.9950 -1.94%
2021-04-23 0 3.100 3.090 3.100 3.030 3.110 196,295,751 603,313,147 3.0735 2.034 2.028 2.034 1.988 2.041 299,146,636 2.0168 0.32%
2021-04-22 0 3.090 3.080 3.090 3.070 3.140 131,110,865 404,865,784 3.0880 2.028 2.021 2.028 2.014 2.060 199,807,556 2.0263 -1.28%
2021-04-21 0 3.130 3.120 3.130 3.100 3.150 127,604,077 399,276,714 3.1290 2.054 2.047 2.054 2.034 2.067 194,463,355 2.0532 0.00%
2021-04-20 0 3.130 3.120 3.130 3.100 3.130 107,126,253 333,928,919 3.1172 2.054 2.047 2.054 2.034 2.054 163,255,995 2.0454 0.32%
2021-04-19 0 3.120 3.110 3.120 3.080 3.120 116,499,731 362,000,471 3.1073 2.047 2.041 2.047 2.021 2.047 177,540,789 2.0390 0.32%
2021-04-16 0 3.110 3.100 3.110 3.060 3.110 107,795,642 333,246,961 3.0915 2.041 2.034 2.041 2.008 2.041 164,276,116 2.0286 0.32%
2021-04-15 0 3.100 3.100 3.110 3.070 3.110 108,128,586 334,434,275 3.0929 2.034 2.034 2.041 2.014 2.041 164,783,509 2.0295 -0.32%
2021-04-14 0 3.110 3.100 3.110 3.080 3.140 107,317,246 333,231,301 3.1051 2.041 2.034 2.041 2.021 2.060 163,547,061 2.0375 0.00%
2021-04-13 0 3.110 3.100 3.110 3.080 3.140 105,558,404 327,740,205 3.1048 2.041 2.034 2.041 2.021 2.060 160,866,658 2.0373 1.30%
2021-04-12 0 3.070 3.070 3.080 3.050 3.100 123,558,838 379,592,893 3.0722 2.014 2.014 2.021 2.001 2.034 188,298,578 2.0159 0.00%
2021-04-09 0 3.070 3.060 3.070 3.060 3.100 73,372,275 225,408,001 3.0721 2.014 2.008 2.014 2.008 2.034 111,816,324 2.0159 -0.97%
2021-04-08 0 3.100 3.090 3.100 3.060 3.100 107,155,915 330,704,974 3.0862 2.034 2.028 2.034 2.008 2.034 163,301,199 2.0251 0.65%
2021-04-07 0 3.080 3.080 3.090 3.060 3.120 152,814,042 470,490,648 3.0788 2.021 2.021 2.028 2.008 2.047 232,882,303 2.0203 -1.28%
2021-04-01 0 3.120 3.110 3.120 3.050 3.130 139,760,120 431,173,447 3.0851 2.047 2.041 2.047 2.001 2.054 212,988,664 2.0244 0.32%
2021-03-31 0 3.110 3.100 3.110 3.040 3.120 197,918,421 610,595,459 3.0851 2.041 2.034 2.041 1.995 2.047 301,619,518 2.0244 0.00%
2021-03-30 0 3.110 3.110 3.120 3.070 3.240 398,631,348 1,239,769,266 3.1101 2.041 2.041 2.047 2.014 2.126 607,497,748 2.0408 -2.81%
2021-03-29 0 3.200 3.200 3.210 3.130 3.250 244,671,742 784,773,548 3.2075 2.100 2.100 2.106 2.054 2.133 372,869,653 2.1047 1.59%
2021-03-26 0 3.150 3.140 3.150 3.130 3.170 176,231,413 553,970,129 3.1434 2.067 2.060 2.067 2.054 2.080 268,569,411 2.0627 0.32%
2021-03-25 0 3.140 3.140 3.150 3.110 3.200 139,902,795 439,590,687 3.1421 2.060 2.060 2.067 2.041 2.100 213,206,095 2.0618 -0.32%
2021-03-24 0 3.150 3.140 3.150 3.100 3.190 147,448,998 463,905,817 3.1462 2.067 2.060 2.067 2.034 2.093 224,706,197 2.0645 -1.25%
2021-03-23 0 3.190 3.180 3.190 3.150 3.280 72,329,683 231,480,150 3.2003 2.093 2.087 2.093 2.067 2.152 110,227,456 2.1000 -1.85%
2021-03-22 0 3.250 3.240 3.250 3.150 3.300 173,095,549 562,730,577 3.2510 2.133 2.126 2.133 2.067 2.165 263,790,484 2.1332 3.17%
2021-03-19 0 3.150 3.140 3.150 3.130 3.250 158,933,582 503,008,180 3.1649 2.067 2.060 2.067 2.054 2.133 242,208,230 2.0768 -3.08%
2021-03-18 0 3.250 3.240 3.250 3.210 3.260 127,211,145 411,739,844 3.2367 2.133 2.126 2.133 2.106 2.139 193,864,543 2.1239 1.25%
2021-03-17 0 3.210 3.210 3.220 3.180 3.230 68,219,214 218,838,009 3.2079 2.106 2.106 2.113 2.087 2.119 103,963,271 2.1050 0.31%
2021-03-16 0 3.200 3.200 3.210 3.190 3.260 120,631,099 388,660,409 3.2219 2.100 2.100 2.106 2.093 2.139 183,836,824 2.1142 -0.93%
2021-03-15 0 3.230 3.230 3.240 3.130 3.260 206,131,291 664,681,440 3.2246 2.119 2.119 2.126 2.054 2.139 314,135,593 2.1159 3.19%
2021-03-12 0 3.130 3.120 3.130 3.110 3.190 102,039,440 321,370,394 3.1495 2.054 2.047 2.054 2.041 2.093 155,503,902 2.0666 -1.57%
2021-03-11 0 3.180 3.170 3.180 3.160 3.250 159,931,118 512,198,525 3.2026 2.087 2.080 2.087 2.074 2.133 243,728,434 2.1015 -0.31%
2021-03-10 0 3.190 3.180 3.190 3.060 3.190 161,790,753 507,631,955 3.1376 2.093 2.087 2.093 2.008 2.093 246,562,441 2.0588 1.59%
2021-03-09 0 3.140 3.130 3.140 3.090 3.250 332,419,119 1,045,090,820 3.1439 2.060 2.054 2.060 2.028 2.133 506,593,039 2.0630 -1.87%
2021-03-08 0 3.200 3.190 3.200 3.090 3.250 546,163,775 1,744,803,075 3.1947 2.100 2.093 2.100 2.028 2.133 832,331,087 2.0963 4.23%
2021-03-05 0 3.070 3.070 3.080 2.950 3.090 342,785,977 1,041,550,234 3.0385 2.014 2.014 2.021 1.936 2.028 522,391,704 1.9938 4.42%
2021-03-04 0 2.940 2.940 2.950 2.910 2.990 141,875,451 418,684,990 2.9511 1.929 1.929 1.936 1.910 1.962 216,212,341 1.9365 -1.01%
2021-03-03 0 2.970 2.970 2.980 2.790 2.970 228,971,459 670,006,663 2.9262 1.949 1.949 1.955 1.831 1.949 348,943,068 1.9201 6.83%
2021-03-02 0 2.780 2.780 2.790 2.780 2.840 115,503,284 322,791,140 2.7946 1.824 1.824 1.831 1.824 1.864 176,022,245 1.8338 -0.71%
2021-03-01 0 2.800 2.800 2.810 2.780 2.840 130,888,609 367,685,225 2.8091 1.837 1.837 1.844 1.824 1.864 199,468,847 1.8433 -0.71%
2021-02-26 0 2.820 2.810 2.820 2.810 2.910 211,473,172 600,996,849 2.8420 1.850 1.844 1.850 1.844 1.910 322,276,400 1.8648 -3.09%
2021-02-25 0 2.910 2.910 2.920 2.880 2.950 129,422,250 376,868,117 2.9119 1.910 1.910 1.916 1.890 1.936 197,234,176 1.9108 1.04%
2021-02-24 0 2.880 2.880 2.890 2.880 3.000 140,052,307 409,970,167 2.9273 1.890 1.890 1.896 1.890 1.969 213,433,945 1.9208 -2.70%
2021-02-23 0 2.960 2.960 2.970 2.910 3.020 200,613,119 596,081,305 2.9713 1.942 1.942 1.949 1.910 1.982 305,726,127 1.9497 2.42%
2021-02-22 0 2.890 2.890 2.900 2.860 2.930 182,173,536 527,439,102 2.8953 1.896 1.896 1.903 1.877 1.923 277,624,962 1.8998 1.05%
2021-02-19 0 2.860 2.860 2.870 2.850 2.900 184,054,341 529,680,771 2.8778 1.877 1.877 1.883 1.870 1.903 280,491,231 1.8884 -0.69%
2021-02-18 0 2.880 2.880 2.890 2.880 2.930 122,958,615 356,557,012 2.8998 1.890 1.890 1.896 1.890 1.923 187,383,862 1.9028 -1.71%
2021-02-17 0 2.930 2.930 2.940 2.840 2.950 160,347,627 467,967,994 2.9185 1.923 1.923 1.929 1.864 1.936 244,363,176 1.9151 2.45%
2021-02-16 0 2.860 2.860 2.870 2.850 2.910 130,461,638 374,685,176 2.8720 1.877 1.877 1.883 1.870 1.910 198,818,160 1.8846 0.35%
2021-02-11 0 2.850 2.850 2.870 2.810 2.960 163,280,391 466,186,801 2.8551 1.870 1.870 1.883 1.844 1.942 248,832,588 1.8735 1.42%
2021-02-10 0 2.810 2.810 2.820 2.770 2.830 110,718,279 311,279,949 2.8115 1.844 1.844 1.850 1.818 1.857 168,730,095 1.8448 2.18%
2021-02-09 0 2.750 2.740 2.750 2.730 2.780 101,772,259 279,555,391 2.7469 1.805 1.798 1.805 1.791 1.824 155,096,729 1.8025 -0.36%
2021-02-08 0 2.760 2.760 2.770 2.760 2.830 156,076,949 435,550,459 2.7906 1.811 1.811 1.818 1.811 1.857 237,854,839 1.8312 -0.36%
2021-02-05 0 2.770 2.770 2.780 2.750 2.800 159,894,293 443,198,679 2.7718 1.818 1.818 1.824 1.805 1.837 243,672,314 1.8188 0.00%
2021-02-04 0 2.770 2.760 2.770 2.750 2.820 94,465,431 262,113,241 2.7747 1.818 1.811 1.818 1.805 1.850 143,961,424 1.8207 0.00%
2021-02-03 0 2.770 2.760 2.770 2.760 2.810 78,766,942 218,624,485 2.7756 1.818 1.811 1.818 1.811 1.844 120,037,574 1.8213 -0.36%
2021-02-02 0 2.780 2.780 2.790 2.770 2.850 100,193,318 279,852,627 2.7931 1.824 1.824 1.831 1.818 1.870 152,690,488 1.8328 -0.36%
2021-02-01 0 2.790 2.780 2.790 2.760 2.810 104,903,038 292,095,095 2.7844 1.831 1.824 1.831 1.811 1.844 159,867,907 1.8271 -0.36%
2021-01-29 0 2.800 2.800 2.810 2.790 2.870 100,448,100 282,788,921 2.8153 1.837 1.837 1.844 1.831 1.883 153,078,765 1.8473 -1.41%
2021-01-28 0 2.840 2.840 2.850 2.810 2.890 117,987,314 334,643,567 2.8363 1.864 1.864 1.870 1.844 1.896 179,807,805 1.8611 -1.39%
2021-01-27 0 2.880 2.880 2.890 2.870 2.950 101,478,974 294,076,377 2.8979 1.890 1.890 1.896 1.883 1.936 154,649,775 1.9016 0.00%
2021-01-26 0 2.880 2.880 2.890 2.850 2.930 119,871,826 346,309,550 2.8890 1.890 1.890 1.896 1.870 1.923 182,679,723 1.8957 -1.71%
2021-01-25 0 2.930 2.930 2.940 2.910 2.980 176,906,326 520,157,985 2.9403 1.923 1.923 1.929 1.910 1.955 269,597,951 1.9294 0.00%
2021-01-22 0 2.930 2.930 2.940 2.920 3.030 103,694,057 306,541,468 2.9562 1.923 1.923 1.929 1.916 1.988 158,025,470 1.9398 -2.98%
2021-01-21 0 3.020 3.010 3.020 2.990 3.040 70,633,332 213,023,766 3.0159 1.982 1.975 1.982 1.962 1.995 107,642,287 1.9790 0.00%
2021-01-20 0 3.020 3.010 3.020 3.000 3.080 108,939,946 329,466,495 3.0243 1.982 1.975 1.982 1.969 2.021 166,019,989 1.9845 -0.98%
2021-01-19 0 3.050 3.040 3.050 3.020 3.070 142,015,088 432,511,875 3.0455 2.001 1.995 2.001 1.982 2.014 216,425,142 1.9984 0.99%
2021-01-18 0 3.020 3.010 3.020 2.970 3.050 130,916,605 395,393,039 3.0202 1.982 1.975 1.982 1.949 2.001 199,511,511 1.9818 0.67%
2021-01-15 0 3.000 3.000 3.010 2.970 3.070 156,351,899 471,657,854 3.0166 1.969 1.969 1.975 1.949 2.014 238,273,851 1.9795 1.35%
2021-01-14 0 2.960 2.950 2.960 2.920 2.980 74,654,985 219,769,549 2.9438 1.942 1.936 1.942 1.916 1.955 113,771,121 1.9317 0.00%
2021-01-13 0 2.960 2.950 2.960 2.930 2.970 82,380,192 243,057,606 2.9504 1.942 1.936 1.942 1.923 1.949 125,544,018 1.9360 0.34%
2021-01-12 0 2.950 2.940 2.950 2.900 2.960 134,951,556 395,514,812 2.9308 1.936 1.929 1.936 1.903 1.942 205,660,610 1.9231 0.34%
2021-01-11 0 2.940 2.930 2.940 2.870 2.970 119,173,423 349,912,651 2.9362 1.929 1.923 1.929 1.883 1.949 181,615,386 1.9267 1.73%
2021-01-08 0 2.890 2.890 2.900 2.830 2.900 123,934,350 356,557,275 2.8770 1.896 1.896 1.903 1.857 1.903 188,870,842 1.8878 1.05%
2021-01-07 0 2.860 2.850 2.860 2.840 2.920 121,942,926 350,733,155 2.8762 1.877 1.870 1.877 1.864 1.916 185,835,994 1.8873 0.00%
2021-01-06 0 2.860 2.850 2.860 2.780 2.870 80,977,564 229,231,047 2.8308 1.877 1.870 1.877 1.824 1.883 123,406,471 1.8575 1.42%
2021-01-05 0 2.820 2.810 2.820 2.780 2.840 64,893,417 182,764,013 2.8164 1.850 1.844 1.850 1.824 1.864 98,894,893 1.8481 0.36%
2021-01-04 0 2.810 2.800 2.810 2.780 2.840 66,069,931 185,253,657 2.8039 1.844 1.837 1.844 1.824 1.864 100,687,852 1.8399 -1.06%
2020-12-31 0 2.840 2.840 2.850 2.790 2.890 91,614,325 259,301,023 2.8304 1.864 1.864 1.870 1.831 1.896 139,616,456 1.8572 -1.05%
2020-12-30 0 2.870 2.860 2.870 2.810 2.890 90,494,301 259,069,246 2.8628 1.883 1.877 1.883 1.844 1.896 137,909,586 1.8785 1.06%
2020-12-29 0 2.840 2.840 2.850 2.800 2.870 97,682,521 278,432,876 2.8504 1.864 1.864 1.870 1.837 1.883 148,864,137 1.8704 1.07%
2020-12-28 0 2.810 2.800 2.810 2.750 2.840 73,226,854 206,085,255 2.8143 1.844 1.837 1.844 1.805 1.864 111,594,708 1.8467 2.18%
2020-12-24 0 2.750 2.750 2.760 2.710 2.760 31,235,906 85,581,539 2.7398 1.805 1.805 1.811 1.778 1.811 47,602,234 1.7978 1.10%
2020-12-23 0 2.720 2.720 2.730 2.710 2.770 50,987,466 139,059,572 2.7273 1.785 1.785 1.791 1.778 1.818 77,702,797 1.7896 -1.09%
2020-12-22 0 2.750 2.750 2.760 2.730 2.780 52,455,132 144,501,964 2.7548 1.805 1.805 1.811 1.791 1.824 79,939,460 1.8076 0.36%
2020-12-21 0 2.740 2.740 2.750 2.730 2.780 47,127,424 129,625,808 2.7505 1.798 1.798 1.805 1.791 1.824 71,820,252 1.8049 -0.72%
2020-12-18 0 2.760 2.760 2.770 2.760 2.820 137,962,628 381,992,107 2.7688 1.811 1.811 1.818 1.811 1.850 210,249,360 1.8169 -1.43%
2020-12-17 0 2.800 2.790 2.800 2.760 2.810 92,497,443 257,887,844 2.7881 1.837 1.831 1.837 1.811 1.844 140,962,292 1.8295 0.00%
2020-12-16 0 2.800 2.790 2.800 2.780 2.850 86,279,181 242,148,122 2.8066 1.837 1.831 1.837 1.824 1.870 131,485,917 1.8416 -0.36%
2020-12-15 0 2.810 2.810 2.820 2.780 2.850 78,004,305 218,877,585 2.8060 1.844 1.844 1.850 1.824 1.870 118,875,346 1.8412 -1.40%
2020-12-14 0 2.850 2.840 2.850 2.840 2.920 47,034,008 135,259,838 2.8758 1.870 1.864 1.870 1.864 1.916 71,677,890 1.8871 -0.35%
2020-12-11 0 2.860 2.850 2.860 2.820 2.880 57,837,982 164,976,102 2.8524 1.877 1.870 1.877 1.850 1.890 88,142,701 1.8717 0.70%
2020-12-10 0 2.840 2.830 2.840 2.840 2.900 47,445,061 135,850,618 2.8633 1.864 1.857 1.864 1.864 1.903 72,304,318 1.8789 -1.73%
2020-12-09 0 2.890 2.880 2.890 2.850 2.910 54,746,219 158,084,648 2.8876 1.896 1.890 1.896 1.870 1.910 83,430,982 1.8948 1.05%
2020-12-08 0 2.860 2.860 2.870 2.820 2.890 65,337,687 186,178,954 2.8495 1.877 1.877 1.883 1.850 1.896 99,571,943 1.8698 -1.04%
2020-12-07 0 2.890 2.890 2.900 2.850 2.950 58,336,676 168,514,096 2.8886 1.896 1.896 1.903 1.870 1.936 88,902,690 1.8955 -1.03%
2020-12-04 0 2.920 2.910 2.920 2.900 2.950 69,270,725 202,545,911 2.9240 1.916 1.910 1.916 1.903 1.936 105,565,730 1.9187 0.69%
2020-12-03 0 2.900 2.900 2.910 2.900 3.000 91,526,751 268,033,676 2.9285 1.903 1.903 1.910 1.903 1.969 139,482,997 1.9216 -2.36%
2020-12-02 0 2.970 2.970 2.980 2.960 3.070 73,742,885 220,698,650 2.9928 1.949 1.949 1.955 1.942 2.014 112,381,118 1.9638 -1.66%
2020-12-01 0 3.020 3.010 3.020 2.900 3.020 102,033,028 305,268,508 2.9919 1.982 1.975 1.982 1.903 1.982 155,494,130 1.9632 2.72%
2020-11-30 0 2.940 2.930 2.940 2.900 3.120 255,929,594 761,034,832 2.9736 1.929 1.923 1.929 1.903 2.047 390,026,155 1.9512 -1.67%
2020-11-27 0 2.990 2.980 2.990 2.860 3.000 122,517,472 361,682,997 2.9521 1.962 1.955 1.962 1.877 1.969 186,711,579 1.9371 3.46%
2020-11-26 0 2.890 2.880 2.890 2.840 2.910 44,334,017 128,032,267 2.8879 1.896 1.890 1.896 1.864 1.910 67,563,215 1.8950 0.70%
2020-11-25 0 2.870 2.870 2.880 2.820 2.900 118,345,786 339,834,043 2.8715 1.883 1.883 1.890 1.850 1.903 180,354,101 1.8843 2.50%
2020-11-24 0 2.800 2.800 2.810 2.800 2.870 54,543,285 153,459,450 2.8135 1.837 1.837 1.844 1.837 1.883 83,121,719 1.8462 -2.44%
2020-11-23 0 2.870 2.860 2.870 2.770 2.870 101,362,643 287,516,226 2.8365 1.883 1.877 1.883 1.818 1.883 154,472,491 1.8613 3.61%
2020-11-20 0 2.770 2.770 2.780 2.770 2.840 83,378,464 232,957,495 2.7940 1.818 1.818 1.824 1.818 1.864 127,065,343 1.8334 -1.77%
2020-11-19 0 2.820 2.820 2.830 2.810 2.870 69,353,820 196,431,156 2.8323 1.850 1.850 1.857 1.844 1.883 105,692,364 1.8585 -1.74%
2020-11-18 0 2.870 2.870 2.880 2.810 2.880 62,728,669 179,045,448 2.8543 1.883 1.883 1.890 1.844 1.890 95,595,907 1.8729 -0.35%
2020-11-17 0 2.880 2.870 2.880 2.840 2.900 46,876,009 134,267,990 2.8643 1.890 1.883 1.890 1.864 1.903 71,437,106 1.8795 1.05%
2020-11-16 0 2.850 2.840 2.850 2.800 2.910 67,614,910 192,165,623 2.8421 1.870 1.864 1.870 1.837 1.910 103,042,337 1.8649 0.00%
2020-11-13 0 2.850 2.840 2.850 2.800 2.930 117,965,405 333,799,065 2.8296 1.870 1.864 1.870 1.837 1.923 179,774,416 1.8568 -3.06%
2020-11-12 0 2.940 2.940 2.950 2.880 2.970 115,418,701 336,844,448 2.9185 1.929 1.929 1.936 1.890 1.949 175,893,344 1.9150 -0.68%
2020-11-11 0 2.960 2.950 2.960 2.890 2.970 141,333,189 415,215,241 2.9378 1.942 1.936 1.942 1.896 1.949 215,385,956 1.9278 2.42%
2020-11-10 0 2.890 2.890 2.900 2.840 2.920 111,260,068 320,456,227 2.8802 1.896 1.896 1.903 1.864 1.916 169,555,759 1.8900 0.35%
2020-11-09 0 2.880 2.870 2.880 2.840 2.880 112,127,121 321,017,218 2.8630 1.890 1.883 1.890 1.864 1.890 170,877,112 1.8786 2.13%
2020-11-06 0 2.820 2.810 2.820 2.780 2.850 113,709,958 320,237,805 2.8163 1.850 1.844 1.850 1.824 1.870 173,289,290 1.8480 1.08%
2020-11-05 0 2.790 2.790 2.800 2.740 2.820 112,229,589 311,859,388 2.7788 1.831 1.831 1.837 1.798 1.850 171,033,269 1.8234 1.82%
2020-11-04 0 2.740 2.730 2.740 2.720 2.810 96,409,826 265,995,876 2.7590 1.798 1.791 1.798 1.785 1.844 146,924,602 1.8104 -0.72%
2020-11-03 0 2.760 2.760 2.770 2.760 2.850 104,232,770 291,078,372 2.7926 1.811 1.811 1.818 1.811 1.870 158,846,446 1.8325 -1.08%
2020-11-02 0 2.790 2.790 2.800 2.620 2.810 147,774,682 408,410,065 2.7637 1.831 1.831 1.837 1.719 1.844 225,202,526 1.8135 6.49%
2020-10-30 0 2.620 2.620 2.630 2.610 2.720 131,913,863 350,364,814 2.6560 1.719 1.719 1.726 1.713 1.785 201,031,291 1.7428 -2.24%
2020-10-29 0 2.680 2.670 2.680 2.640 2.700 107,490,932 286,916,658 2.6692 1.759 1.752 1.759 1.732 1.772 163,811,751 1.7515 -0.37%
2020-10-28 0 2.690 2.680 2.690 2.680 2.740 103,467,000 278,818,172 2.6948 1.765 1.759 1.765 1.759 1.798 157,679,444 1.7683 -1.82%
2020-10-27 0 2.740 2.740 2.750 2.720 2.850 165,967,769 458,869,255 2.7648 1.798 1.798 1.805 1.785 1.870 252,928,041 1.8142 -2.84%
2020-10-23 0 2.820 2.820 2.830 2.760 2.850 145,138,647 409,038,331 2.8183 1.850 1.850 1.857 1.811 1.870 221,185,317 1.8493 1.44%
2020-10-22 0 2.780 2.770 2.780 2.720 2.800 101,039,248 280,235,577 2.7735 1.824 1.818 1.824 1.785 1.837 153,979,650 1.8200 1.09%
2020-10-21 0 2.750 2.740 2.750 2.670 2.750 114,747,520 312,207,452 2.7208 1.805 1.798 1.805 1.752 1.805 174,870,492 1.7854 1.85%
2020-10-20 0 2.700 2.690 2.700 2.690 2.760 98,704,303 267,242,926 2.7075 1.772 1.765 1.772 1.765 1.811 150,421,290 1.7766 -2.17%
2020-10-19 0 2.760 2.760 2.770 2.720 2.800 222,377,260 616,555,610 2.7726 1.811 1.811 1.818 1.785 1.837 338,893,781 1.8193 2.60%
2020-10-16 0 2.690 2.690 2.700 2.550 2.710 183,196,133 487,004,971 2.6584 1.765 1.765 1.772 1.673 1.778 279,183,358 1.7444 4.26%
2020-10-15 0 2.580 2.580 2.590 2.530 2.610 160,223,542 415,013,652 2.5902 1.693 1.693 1.700 1.660 1.713 244,174,076 1.6997 0.78%
2020-10-14 0 2.560 2.560 2.570 2.510 2.580 148,672,570 379,549,533 2.5529 1.680 1.680 1.686 1.647 1.693 226,570,870 1.6752 1.19%
2020-10-12 0 2.530 2.530 2.540 2.420 2.550 114,660,416 287,516,809 2.5076 1.660 1.660 1.667 1.588 1.673 174,737,749 1.6454 4.55%
2020-10-09 0 2.420 2.420 2.430 2.400 2.450 80,923,477 195,786,782 2.4194 1.588 1.588 1.595 1.575 1.608 123,324,044 1.5876 -0.41%
2020-10-08 0 2.430 2.420 2.430 2.390 2.430 37,271,325 89,861,374 2.4110 1.595 1.588 1.595 1.568 1.595 56,799,963 1.5821 1.25%
2020-10-07 0 2.400 2.390 2.400 2.380 2.420 62,355,648 149,647,452 2.3999 1.575 1.568 1.575 1.562 1.588 95,027,438 1.5748 0.00%
2020-10-06 0 2.400 2.390 2.400 2.400 2.430 28,429,258 68,469,824 2.4084 1.575 1.568 1.575 1.575 1.595 43,325,018 1.5804 0.00%
2020-10-05 0 2.400 2.400 2.410 2.400 2.450 49,100,120 118,651,221 2.4165 1.575 1.575 1.581 1.575 1.608 74,826,560 1.5857 -0.83%
2020-09-30 0 2.420 2.420 2.440 2.400 2.450 63,039,000 152,911,000 2.4257 1.588 1.588 1.601 1.575 1.608 96,068,838 1.5917 0.83%
2020-09-29 0 2.400 2.400 2.410 2.400 2.480 55,946,679 135,725,772 2.4260 1.575 1.575 1.581 1.575 1.627 85,260,433 1.5919 -3.23%
2020-09-28 0 2.480 2.470 2.480 2.410 2.480 106,099,538 261,152,780 2.4614 1.627 1.621 1.627 1.581 1.627 161,691,324 1.6151 3.33%
2020-09-25 0 2.400 2.390 2.400 2.400 2.450 76,045,921 184,346,570 2.4241 1.575 1.568 1.575 1.575 1.608 115,890,850 1.5907 -0.41%
2020-09-24 0 2.410 2.410 2.420 2.410 2.470 101,248,907 245,002,369 2.4198 1.581 1.581 1.588 1.581 1.621 154,299,162 1.5878 -2.03%
2020-09-23 0 2.460 2.450 2.460 2.460 2.510 99,462,024 245,528,555 2.4686 1.614 1.608 1.614 1.614 1.647 151,576,026 1.6198 -1.20%
2020-09-22 0 2.490 2.490 2.500 2.490 2.510 55,568,229 138,791,215 2.4977 1.634 1.634 1.640 1.634 1.647 84,683,691 1.6389 -0.40%
2020-09-21 0 2.500 2.500 2.510 2.500 2.550 71,584,179 179,992,310 2.5144 1.640 1.640 1.647 1.640 1.673 109,091,339 1.6499 -1.96%
2020-09-18 0 2.550 2.540 2.550 2.520 2.570 101,299,637 258,103,397 2.5479 1.673 1.667 1.673 1.654 1.686 154,376,473 1.6719 1.59%
2020-09-17 0 2.510 2.500 2.510 2.500 2.540 62,843,180 157,988,621 2.5140 1.647 1.640 1.647 1.640 1.667 95,770,417 1.6497 -0.40%
2020-09-16 0 2.520 2.520 2.530 2.520 2.550 51,473,727 130,104,648 2.5276 1.654 1.654 1.660 1.654 1.673 78,443,839 1.6586 0.00%
2020-09-15 0 2.520 2.520 2.530 2.520 2.540 42,476,610 107,469,652 2.5301 1.654 1.654 1.660 1.654 1.667 64,732,603 1.6602 -0.40%
2020-09-14 0 2.530 2.530 2.540 2.520 2.550 34,801,343 88,084,365 2.5311 1.660 1.660 1.667 1.654 1.673 53,035,813 1.6608 0.00%
2020-09-11 0 2.530 2.530 2.540 2.520 2.550 46,853,199 118,695,359 2.5333 1.660 1.660 1.667 1.654 1.673 71,402,345 1.6623 -0.78%
2020-09-10 0 2.550 2.550 2.560 2.530 2.610 50,145,371 127,981,398 2.5522 1.673 1.673 1.680 1.660 1.713 76,419,479 1.6747 -0.78%
2020-09-09 0 2.570 2.570 2.580 2.560 2.600 60,011,059 154,526,851 2.5750 1.686 1.686 1.693 1.680 1.706 91,454,381 1.6897 -1.15%
2020-09-08 0 2.600 2.590 2.600 2.500 2.610 85,508,144 220,439,074 2.5780 1.706 1.700 1.706 1.640 1.713 130,310,888 1.6916 4.00%
2020-09-07 0 2.500 2.500 2.510 2.500 2.550 72,635,450 182,713,573 2.5155 1.640 1.640 1.647 1.640 1.673 110,693,433 1.6506 -0.40%
2020-09-04 0 2.510 2.510 2.520 2.500 2.530 101,449,000 254,723,883 2.5109 1.647 1.647 1.654 1.640 1.660 154,604,096 1.6476 -0.40%
2020-09-03 0 2.520 2.520 2.530 2.510 2.560 69,203,352 174,929,683 2.5278 1.654 1.654 1.660 1.647 1.680 105,463,057 1.6587 0.00%
2020-09-02 0 2.520 2.520 2.530 2.490 2.550 133,580,502 336,810,050 2.5214 1.654 1.654 1.660 1.634 1.673 203,571,181 1.6545 -1.56%
2020-09-01 0 2.560 2.560 2.570 2.560 2.610 109,196,521 281,020,326 2.5735 1.680 1.680 1.686 1.680 1.713 166,410,998 1.6887 -1.16%
2020-08-31 0 2.590 2.590 2.600 2.590 2.730 130,256,353 344,179,591 2.6423 1.700 1.700 1.706 1.700 1.791 198,505,314 1.7339 -3.36%
2020-08-28 0 2.680 2.670 2.680 2.670 2.730 67,900,789 183,021,767 2.6954 1.759 1.752 1.759 1.752 1.791 103,478,004 1.7687 -0.37%
2020-08-27 0 2.690 2.680 2.690 2.680 2.720 64,769,666 174,105,958 2.6881 1.765 1.759 1.765 1.759 1.785 98,706,302 1.7639 -1.10%
2020-08-26 0 2.720 2.710 2.720 2.700 2.750 51,469,379 139,807,452 2.7163 1.785 1.778 1.785 1.772 1.805 78,437,213 1.7824 -0.37%
2020-08-25 0 2.730 2.730 2.740 2.710 2.760 60,734,515 166,165,107 2.7359 1.791 1.791 1.798 1.778 1.811 92,556,898 1.7953 0.00%
2020-08-24 0 2.730 2.730 2.740 2.720 2.780 63,631,210 174,347,152 2.7400 1.791 1.791 1.798 1.785 1.824 96,971,342 1.7979 -1.09%
2020-08-21 0 2.760 2.760 2.770 2.750 2.800 67,494,621 186,786,902 2.7674 1.811 1.811 1.818 1.805 1.837 102,859,021 1.8160 -1.08%
2020-08-20 0 2.790 2.780 2.790 2.740 2.810 117,143,074 324,501,713 2.7701 1.831 1.824 1.831 1.798 1.844 178,521,218 1.8177 -1.06%
2020-08-19 0 2.820 2.810 2.820 2.760 2.840 58,284,584 163,119,891 2.7987 1.850 1.844 1.850 1.811 1.864 88,823,304 1.8365 0.00%
2020-08-18 0 2.820 2.810 2.820 2.780 2.820 61,614,216 172,828,013 2.8050 1.850 1.844 1.850 1.824 1.850 93,897,526 1.8406 0.71%
2020-08-17 0 2.800 2.790 2.800 2.740 2.830 99,960,363 279,773,402 2.7988 1.837 1.831 1.837 1.798 1.857 152,335,474 1.8366 1.45%
2020-08-14 0 2.760 2.750 2.760 2.730 2.790 87,240,761 241,121,784 2.7639 1.811 1.805 1.811 1.791 1.831 132,951,325 1.8136 0.73%
2020-08-13 0 2.740 2.730 2.740 2.730 2.780 36,375,103 99,734,950 2.7418 1.798 1.791 1.798 1.791 1.824 55,434,158 1.7992 -0.72%
2020-08-12 0 2.760 2.760 2.770 2.720 2.770 49,883,929 137,085,896 2.7481 1.811 1.811 1.818 1.785 1.818 76,021,052 1.8033 0.73%
2020-08-11 0 2.740 2.740 2.750 2.740 2.790 76,315,975 211,002,882 2.7649 1.798 1.798 1.805 1.798 1.831 116,302,401 1.8143 0.00%
2020-08-10 0 2.740 2.730 2.740 2.700 2.740 50,449,641 137,670,302 2.7289 1.798 1.791 1.798 1.772 1.798 76,883,174 1.7906 0.74%
2020-08-07 0 2.720 2.700 2.720 2.680 2.740 112,244,359 302,645,739 2.6963 1.785 1.772 1.785 1.759 1.798 171,055,778 1.7693 -0.73%
2020-08-06 0 2.740 2.730 2.740 2.710 2.760 111,357,727 302,890,213 2.7200 1.798 1.791 1.798 1.778 1.811 169,704,587 1.7848 -0.36%
2020-08-05 0 2.750 2.750 2.760 2.730 2.770 49,428,735 135,679,439 2.7450 1.805 1.805 1.811 1.791 1.818 75,327,355 1.8012 -0.36%
2020-08-04 0 2.760 2.760 2.770 2.710 2.790 86,789,671 239,199,561 2.7561 1.811 1.811 1.818 1.778 1.831 132,263,882 1.8085 1.47%
2020-08-03 0 2.720 2.710 2.720 2.700 2.790 95,215,343 259,467,255 2.7251 1.785 1.778 1.785 1.772 1.831 145,104,259 1.7881 -1.09%
2020-07-31 0 2.750 2.740 2.750 2.750 2.790 64,660,244 178,555,265 2.7614 1.805 1.798 1.805 1.805 1.831 98,539,547 1.8120 -0.72%
2020-07-30 0 2.770 2.770 2.780 2.760 2.820 63,961,354 178,470,081 2.7903 1.818 1.818 1.824 1.811 1.850 97,474,468 1.8309 -1.42%
2020-07-29 0 2.810 2.800 2.810 2.780 2.830 33,417,313 93,870,137 2.8090 1.844 1.837 1.844 1.824 1.857 50,926,608 1.8432 0.36%
2020-07-28 0 2.800 2.800 2.810 2.780 2.840 46,756,121 131,261,901 2.8074 1.837 1.837 1.844 1.824 1.864 71,254,402 1.8422 0.00%
2020-07-27 0 2.800 2.790 2.800 2.790 2.810 57,776,092 161,613,869 2.7972 1.837 1.831 1.837 1.831 1.844 88,048,383 1.8355 0.72%
2020-07-24 0 2.780 2.770 2.780 2.770 2.830 86,635,848 241,349,396 2.7858 1.824 1.818 1.824 1.818 1.857 132,029,462 1.8280 -1.77%
2020-07-23 0 2.830 2.830 2.840 2.820 2.870 55,620,000 157,772,765 2.8366 1.857 1.857 1.864 1.850 1.883 84,762,588 1.8613 -0.35%
2020-07-22 0 2.840 2.840 2.850 2.840 2.900 77,646,716 222,344,555 2.8635 1.864 1.864 1.870 1.864 1.903 118,330,396 1.8790 -0.70%
2020-07-21 0 2.860 2.860 2.870 2.860 2.920 94,768,802 272,279,358 2.8731 1.877 1.877 1.883 1.877 1.916 144,423,749 1.8853 -1.72%
2020-07-20 0 2.910 2.900 2.910 2.860 2.940 87,852,861 255,466,418 2.9079 1.910 1.903 1.910 1.877 1.929 133,884,140 1.9081 0.69%
2020-07-17 0 2.890 2.880 2.890 2.870 2.920 59,383,840 171,589,507 2.8895 1.896 1.890 1.896 1.883 1.916 90,498,525 1.8960 0.35%
2020-07-16 0 2.880 2.880 2.890 2.850 2.920 95,795,986 274,951,850 2.8702 1.890 1.890 1.896 1.870 1.916 145,989,135 1.8834 0.00%
2020-07-15 0 2.880 2.870 2.880 2.850 2.940 89,978,020 258,717,997 2.8753 1.890 1.883 1.890 1.870 1.929 137,122,795 1.8868 -0.69%
2020-07-14 0 2.900 2.900 2.910 2.880 2.960 120,235,838 349,596,943 2.9076 1.903 1.903 1.910 1.890 1.942 183,234,463 1.9079 -1.02%
2020-07-13 0 2.930 2.930 2.940 2.930 2.990 116,880,588 344,852,059 2.9505 1.923 1.923 1.929 1.923 1.962 178,121,200 1.9361 -1.01%
2020-07-10 0 2.960 2.960 2.970 2.940 3.030 118,476,629 352,572,198 2.9759 1.942 1.942 1.949 1.929 1.988 180,553,501 1.9527 -2.63%
2020-07-09 0 3.040 3.040 3.050 3.020 3.100 99,682,102 304,042,832 3.0501 1.995 1.995 2.001 1.982 2.034 151,911,416 2.0014 -0.98%
2020-07-08 0 3.070 3.070 3.080 3.050 3.160 131,017,284 404,332,865 3.0861 2.014 2.014 2.021 2.001 2.074 199,664,942 2.0251 -0.97%
2020-07-07 0 3.100 3.090 3.100 3.070 3.230 166,319,052 522,441,004 3.1412 2.034 2.028 2.034 2.014 2.119 253,463,382 2.0612 -2.52%
2020-07-06 0 3.180 3.170 3.180 2.960 3.180 236,198,693 734,538,740 3.1098 2.087 2.080 2.087 1.942 2.087 359,957,075 2.0406 7.43%
2020-07-03 0 2.960 2.960 2.970 2.920 2.960 142,273,322 418,753,964 2.9433 1.942 1.942 1.949 1.916 1.942 216,818,680 1.9314 1.37%
2020-07-02 0 2.920 2.920 2.930 2.880 2.990 232,249,279 677,103,174 2.9154 1.916 1.916 1.923 1.890 1.962 353,938,331 1.9131 -0.03%
2020-06-30 0 3.120 3.120 3.130 3.120 3.180 190,700,033 597,875,195 3.1352 1.917 1.917 1.923 1.917 1.954 310,428,754 1.9260 -0.95%
2020-06-29 0 3.150 3.140 3.150 3.140 3.200 123,111,409 388,997,611 3.1597 1.935 1.929 1.935 1.929 1.966 200,405,426 1.9411 -1.25%
2020-06-26 0 3.190 3.190 3.200 3.120 3.220 105,318,744 335,268,429 3.1834 1.960 1.960 1.966 1.917 1.978 171,441,850 1.9556 0.95%
2020-06-24 0 3.160 3.160 3.170 3.140 3.190 84,280,729 266,698,568 3.1644 1.941 1.941 1.947 1.929 1.960 137,195,371 1.9439 0.32%
2020-06-23 0 3.150 3.140 3.150 3.090 3.150 55,633,294 174,141,898 3.1302 1.935 1.929 1.935 1.898 1.935 90,561,988 1.9229 0.00%
2020-06-22 0 3.150 3.140 3.150 3.110 3.160 63,696,539 200,417,551 3.1464 1.935 1.929 1.935 1.911 1.941 103,687,645 1.9329 0.64%
2020-06-19 0 3.130 3.130 3.140 3.080 3.160 132,693,648 414,331,126 3.1225 1.923 1.923 1.929 1.892 1.941 216,003,758 1.9182 1.29%
2020-06-18 0 3.090 3.080 3.090 3.070 3.130 158,263,476 489,134,437 3.0906 1.898 1.892 1.898 1.886 1.923 257,627,295 1.8986 -0.64%
2020-06-17 0 3.110 3.100 3.110 3.080 3.140 93,073,947 289,631,802 3.1118 1.911 1.904 1.911 1.892 1.929 151,509,305 1.9116 -0.64%
2020-06-16 0 3.130 3.130 3.140 3.120 3.170 113,064,613 356,126,136 3.1498 1.923 1.923 1.929 1.917 1.947 184,050,870 1.9349 0.64%
2020-06-15 0 3.110 3.100 3.110 3.060 3.110 151,846,960 469,336,633 3.0909 1.911 1.904 1.911 1.880 1.911 247,182,247 1.8987 0.97%
2020-06-12 0 3.080 3.080 3.090 3.070 3.110 80,612,696 248,980,054 3.0886 1.892 1.892 1.898 1.886 1.911 131,224,407 1.8974 -0.96%
2020-06-11 0 3.110 3.100 3.110 3.100 3.170 86,976,054 271,832,681 3.1254 1.911 1.904 1.911 1.904 1.947 141,582,923 1.9200 -2.20%
2020-06-10 0 3.180 3.180 3.190 3.150 3.190 60,178,032 190,938,806 3.1729 1.954 1.954 1.960 1.935 1.960 97,960,085 1.9491 0.32%
2020-06-09 0 3.170 3.160 3.170 3.140 3.180 77,533,257 244,893,731 3.1586 1.947 1.941 1.947 1.929 1.954 126,211,580 1.9403 0.63%
2020-06-08 0 3.150 3.140 3.150 3.120 3.250 119,766,854 378,448,202 3.1599 1.935 1.929 1.935 1.917 1.997 194,961,032 1.9411 -2.48%
2020-06-05 0 3.230 3.220 3.230 3.160 3.230 90,855,436 290,013,008 3.1920 1.984 1.978 1.984 1.941 1.984 147,897,928 1.9609 1.25%
2020-06-04 0 3.190 3.180 3.190 3.130 3.210 109,232,570 345,581,539 3.1637 1.960 1.954 1.960 1.923 1.972 177,812,925 1.9435 0.31%
2020-06-03 0 3.180 3.170 3.180 3.150 3.240 117,018,001 375,279,302 3.2070 1.954 1.947 1.954 1.935 1.990 190,486,345 1.9701 -0.31%
2020-06-02 0 3.190 3.180 3.190 3.140 3.210 89,490,875 283,711,744 3.1703 1.960 1.954 1.960 1.929 1.972 145,676,644 1.9475 -0.31%
2020-06-01 0 3.200 3.190 3.200 3.170 3.220 130,910,609 417,874,888 3.1921 1.966 1.960 1.966 1.947 1.978 213,101,260 1.9609 2.24%
2020-05-29 0 3.130 3.120 3.130 3.090 3.140 245,313,054 766,965,652 3.1265 1.923 1.917 1.923 1.898 1.929 399,329,903 1.9206 -0.63%
2020-05-28 0 3.150 3.150 3.160 3.080 3.200 151,861,129 477,946,216 3.1473 1.935 1.935 1.941 1.892 1.966 247,205,312 1.9334 2.61%
2020-05-27 0 3.070 3.060 3.070 3.040 3.130 75,545,475 232,170,195 3.0733 1.886 1.880 1.886 1.868 1.923 122,975,793 1.8879 -0.32%
2020-05-26 0 3.080 3.080 3.090 3.080 3.140 53,628,400 166,426,539 3.1033 1.892 1.892 1.898 1.892 1.929 87,298,346 1.9064 0.65%
2020-05-25 0 3.060 3.060 3.070 3.010 3.080 57,647,823 176,132,457 3.0553 1.880 1.880 1.886 1.849 1.892 93,841,315 1.8769 0.99%
2020-05-22 0 3.030 3.020 3.030 3.020 3.090 97,310,000 296,928,930 3.0514 1.861 1.855 1.861 1.855 1.898 158,404,913 1.8745 -3.19%
2020-05-21 0 3.130 3.130 3.140 3.110 3.150 70,041,525 219,221,056 3.1299 1.923 1.923 1.929 1.911 1.935 114,016,254 1.9227 0.00%
2020-05-20 0 3.130 3.120 3.130 3.130 3.160 42,916,964 134,739,607 3.1395 1.923 1.917 1.923 1.923 1.941 69,861,863 1.9287 -0.63%
2020-05-19 0 3.150 3.140 3.150 3.130 3.160 76,316,222 240,399,131 3.1500 1.935 1.929 1.935 1.923 1.941 124,230,444 1.9351 1.29%
2020-05-18 0 3.110 3.100 3.110 3.080 3.120 58,611,534 182,071,304 3.1064 1.911 1.904 1.911 1.892 1.917 95,410,080 1.9083 0.00%
2020-05-15 0 3.110 3.100 3.110 3.070 3.140 49,861,307 154,782,161 3.1043 1.911 1.904 1.911 1.886 1.929 81,166,129 1.9070 0.32%
2020-05-14 0 3.100 3.100 3.110 3.090 3.150 97,439,988 302,966,144 3.1093 1.904 1.904 1.911 1.898 1.935 158,616,512 1.9101 -1.90%
2020-05-13 0 3.160 3.150 3.160 3.140 3.180 53,540,799 169,444,324 3.1648 1.941 1.935 1.941 1.929 1.954 87,155,745 1.9442 -0.63%
2020-05-12 0 3.180 3.170 3.180 3.160 3.210 88,923,519 282,840,756 3.1807 1.954 1.947 1.954 1.941 1.972 144,753,081 1.9540 -1.24%
2020-05-11 0 3.220 3.220 3.230 3.210 3.250 74,451,909 240,649,363 3.2323 1.978 1.978 1.984 1.972 1.997 121,195,644 1.9856 0.62%
2020-05-08 0 3.200 3.200 3.210 3.150 3.210 75,149,832 239,982,470 3.1934 1.966 1.966 1.972 1.935 1.972 122,331,750 1.9617 1.91%
2020-05-07 0 3.140 3.140 3.160 3.110 3.180 83,547,146 263,656,041 3.1558 1.929 1.929 1.941 1.911 1.954 136,001,216 1.9386 -0.32%
2020-05-06 0 3.150 3.150 3.160 3.110 3.180 113,392,002 356,155,471 3.1409 1.935 1.935 1.941 1.911 1.954 184,583,806 1.9295 1.61%
2020-05-05 0 3.100 3.100 3.110 3.090 3.140 60,595,806 188,171,287 3.1054 1.904 1.904 1.911 1.898 1.929 98,640,154 1.9077 0.32%
2020-05-04 0 3.090 3.090 3.100 3.090 3.170 117,027,011 365,150,966 3.1202 1.898 1.898 1.904 1.898 1.947 190,501,012 1.9168 -5.21%
2020-04-29 0 3.260 3.260 3.270 3.230 3.300 114,377,112 372,606,184 3.2577 2.003 2.003 2.009 1.984 2.027 186,187,406 2.0012 0.93%
2020-04-28 0 3.230 3.230 3.240 3.190 3.250 87,694,982 282,735,189 3.2241 1.984 1.984 1.990 1.960 1.997 142,753,221 1.9806 0.94%
2020-04-27 0 3.200 3.200 3.210 3.120 3.220 163,777,142 522,349,903 3.1894 1.966 1.966 1.972 1.917 1.978 266,602,650 1.9593 3.23%
2020-04-24 0 3.100 3.100 3.110 3.100 3.150 79,232,060 247,609,533 3.1251 1.904 1.904 1.911 1.904 1.935 128,976,956 1.9198 -0.64%
2020-04-23 0 3.120 3.120 3.130 3.080 3.140 124,069,049 386,149,119 3.1124 1.917 1.917 1.923 1.892 1.929 201,964,309 1.9120 0.32%
2020-04-22 0 3.110 3.110 3.120 3.030 3.130 133,609,784 414,150,203 3.0997 1.911 1.911 1.917 1.861 1.923 217,495,079 1.9042 1.63%
2020-04-21 0 3.060 3.050 3.060 3.050 3.100 108,288,709 332,062,243 3.0665 1.880 1.874 1.880 1.874 1.904 176,276,472 1.8838 -1.61%
2020-04-20 0 3.110 3.110 3.120 3.090 3.150 96,505,900 301,233,908 3.1214 1.911 1.911 1.917 1.898 1.935 157,095,968 1.9175 0.00%
2020-04-17 0 3.110 3.100 3.110 3.090 3.150 162,874,553 507,869,648 3.1182 1.911 1.904 1.911 1.898 1.935 265,133,381 1.9155 0.97%
2020-04-16 0 3.080 3.080 3.090 3.060 3.120 95,658,409 296,090,216 3.0953 1.892 1.892 1.898 1.880 1.917 155,716,390 1.9015 -0.96%
2020-04-15 0 3.110 3.100 3.110 3.100 3.170 83,592,214 261,734,164 3.1311 1.911 1.904 1.911 1.904 1.947 136,074,580 1.9235 -1.27%
2020-04-14 0 3.150 3.140 3.150 3.090 3.170 135,762,335 426,871,609 3.1443 1.935 1.929 1.935 1.898 1.947 220,999,084 1.9316 0.96%
2020-04-09 0 3.120 3.120 3.130 3.080 3.140 86,263,672 268,417,238 3.1116 1.917 1.917 1.923 1.892 1.929 140,423,281 1.9115 0.97%
2020-04-08 0 3.090 3.080 3.090 3.060 3.130 119,805,428 371,083,445 3.0974 1.898 1.892 1.898 1.880 1.923 195,023,825 1.9028 -0.96%
2020-04-07 0 3.120 3.120 3.130 3.060 3.140 169,848,317 525,669,619 3.0949 1.917 1.917 1.923 1.880 1.929 276,485,539 1.9013 1.96%
2020-04-06 0 3.060 3.050 3.060 3.020 3.120 115,931,800 354,015,904 3.0537 1.880 1.874 1.880 1.855 1.917 188,718,186 1.8759 0.33%
2020-04-03 0 3.050 3.040 3.050 3.010 3.070 65,239,771 197,868,220 3.0329 1.874 1.868 1.874 1.849 1.886 106,199,776 1.8632 -0.65%
2020-04-02 0 3.070 3.060 3.070 3.030 3.100 58,897,712 180,131,624 3.0584 1.886 1.880 1.886 1.861 1.904 95,875,932 1.8788 -0.65%
2020-04-01 0 3.090 3.080 3.090 3.040 3.170 217,753,071 679,930,357 3.1225 1.898 1.892 1.898 1.868 1.947 354,466,717 1.9182 -0.64%
2020-03-31 0 3.110 3.100 3.110 3.020 3.120 200,818,118 617,972,653 3.0773 1.911 1.904 1.911 1.855 1.917 326,899,357 1.8904 3.67%
2020-03-30 0 3.000 3.000 3.010 2.900 3.060 148,320,634 447,387,809 3.0164 1.843 1.843 1.849 1.782 1.880 241,441,960 1.8530 0.33%
2020-03-27 0 2.990 2.990 3.000 2.990 3.070 138,260,119 416,902,817 3.0154 1.837 1.837 1.843 1.837 1.886 225,065,071 1.8524 0.34%
2020-03-26 0 2.980 2.970 2.980 2.930 3.010 171,992,308 513,281,247 2.9843 1.831 1.825 1.831 1.800 1.849 279,975,609 1.8333 -0.33%
2020-03-25 0 2.990 2.980 2.990 2.950 3.010 231,638,502 691,557,641 2.9855 1.837 1.831 1.837 1.812 1.849 377,069,949 1.8340 1.70%
2020-03-24 0 2.940 2.930 2.940 2.890 2.960 249,678,811 732,006,359 2.9318 1.806 1.800 1.806 1.775 1.818 406,436,648 1.8010 3.89%
2020-03-23 0 2.830 2.820 2.830 2.780 2.880 222,782,920 629,270,676 2.8246 1.739 1.732 1.739 1.708 1.769 362,654,496 1.7352 -4.07%
2020-03-20 0 2.950 2.940 2.950 2.770 2.950 230,369,225 664,302,016 2.8836 1.812 1.806 1.812 1.702 1.812 375,003,771 1.7715 7.66%
2020-03-19 0 2.740 2.740 2.750 2.690 2.870 295,352,438 810,034,990 2.7426 1.683 1.683 1.689 1.652 1.763 480,785,913 1.6848 -3.86%
2020-03-18 0 2.850 2.840 2.850 2.820 2.950 264,821,345 765,156,558 2.8893 1.751 1.745 1.751 1.732 1.812 431,086,240 1.7750 -3.06%
2020-03-17 0 2.940 2.930 2.940 2.860 3.000 213,070,887 621,750,387 2.9180 1.806 1.800 1.806 1.757 1.843 346,844,880 1.7926 -0.68%
2020-03-16 0 2.960 2.960 2.970 2.900 3.080 281,977,009 836,307,178 2.9659 1.818 1.818 1.825 1.782 1.892 459,012,881 1.8220 -4.82%
2020-03-13 0 3.110 3.100 3.110 2.910 3.140 387,716,972 1,165,363,178 3.0057 1.911 1.904 1.911 1.788 1.929 631,140,408 1.8464 -0.32%
2020-03-12 0 3.120 3.110 3.120 3.070 3.150 278,251,821 866,177,535 3.1129 1.917 1.911 1.917 1.886 1.935 452,948,879 1.9123 -2.50%
2020-03-11 0 3.200 3.190 3.200 3.140 3.210 178,913,419 570,105,139 3.1865 1.966 1.960 1.966 1.929 1.972 291,242,057 1.9575 0.95%
2020-03-10 0 3.170 3.170 3.180 3.100 3.210 195,862,615 620,221,995 3.1666 1.947 1.947 1.954 1.904 1.972 318,832,601 1.9453 1.93%
2020-03-09 0 3.110 3.110 3.120 3.060 3.140 244,161,962 758,431,128 3.1063 1.911 1.911 1.917 1.880 1.929 397,456,112 1.9082 -2.20%
2020-03-06 0 3.180 3.180 3.190 3.180 3.220 172,364,687 550,644,547 3.1946 1.954 1.954 1.960 1.954 1.978 280,581,782 1.9625 -2.15%
2020-03-05 0 3.250 3.240 3.250 3.190 3.260 169,029,257 547,669,664 3.2401 1.997 1.990 1.997 1.960 2.003 275,152,242 1.9904 0.93%
2020-03-04 0 3.220 3.220 3.230 3.200 3.250 151,970,344 490,389,161 3.2269 1.978 1.978 1.984 1.966 1.997 247,383,096 1.9823 0.31%
2020-03-03 0 3.210 3.200 3.210 3.170 3.240 196,675,001 632,322,805 3.2151 1.972 1.966 1.972 1.947 1.990 320,155,034 1.9751 0.63%
2020-03-02 0 3.190 3.190 3.200 3.120 3.210 222,880,556 709,121,571 3.1816 1.960 1.960 1.966 1.917 1.972 362,813,431 1.9545 2.24%
2020-02-28 0 3.120 3.120 3.130 3.080 3.150 203,095,546 634,400,130 3.1237 1.917 1.917 1.923 1.892 1.935 330,606,641 1.9189 -1.89%
2020-02-27 0 3.180 3.180 3.190 3.100 3.210 210,484,928 666,675,871 3.1673 1.954 1.954 1.960 1.904 1.972 342,635,358 1.9457 1.60%
2020-02-26 0 3.130 3.120 3.130 3.080 3.150 166,842,292 519,357,817 3.1129 1.923 1.917 1.923 1.892 1.935 271,592,218 1.9123 0.00%
2020-02-25 0 3.130 3.130 3.140 3.110 3.150 131,572,309 411,357,511 3.1265 1.923 1.923 1.929 1.911 1.935 214,178,400 1.9206 -0.32%
2020-02-24 0 3.140 3.130 3.140 3.120 3.160 143,494,010 450,613,309 3.1403 1.929 1.923 1.929 1.917 1.941 233,584,998 1.9291 -0.95%
2020-02-21 0 3.170 3.160 3.170 3.170 3.200 116,278,750 370,222,180 3.1839 1.947 1.941 1.947 1.947 1.966 189,282,964 1.9559 -0.63%
2020-02-20 0 3.190 3.190 3.200 3.170 3.200 153,453,221 489,061,373 3.1870 1.960 1.960 1.966 1.947 1.966 249,796,980 1.9578 -0.31%
2020-02-19 0 3.200 3.200 3.210 3.150 3.230 163,620,832 524,735,491 3.2070 1.966 1.966 1.972 1.935 1.984 266,348,203 1.9701 1.27%
2020-02-18 0 3.160 3.160 3.170 3.130 3.190 166,277,085 526,951,179 3.1691 1.941 1.941 1.947 1.923 1.960 270,672,152 1.9468 -0.32%
2020-02-17 0 3.170 3.170 3.180 3.150 3.200 176,163,853 558,869,917 3.1724 1.947 1.947 1.954 1.935 1.966 286,766,209 1.9489 -0.31%
2020-02-14 0 3.180 3.180 3.190 3.120 3.200 210,122,392 668,869,217 3.1832 1.954 1.954 1.960 1.917 1.966 342,045,208 1.9555 1.27%
2020-02-13 0 3.140 3.130 3.140 3.090 3.160 264,068,105 825,215,956 3.1250 1.929 1.923 1.929 1.898 1.941 429,860,088 1.9197 0.64%
2020-02-12 0 3.120 3.120 3.130 3.080 3.130 179,585,619 559,902,862 3.1177 1.917 1.917 1.923 1.892 1.923 292,336,289 1.9153 0.97%
2020-02-11 0 3.090 3.090 3.100 3.050 3.120 253,501,695 785,135,022 3.0972 1.898 1.898 1.904 1.874 1.917 412,659,684 1.9026 1.31%
2020-02-10 0 3.050 3.040 3.050 3.030 3.060 180,792,200 551,247,836 3.0491 1.874 1.868 1.874 1.861 1.880 294,300,408 1.8731 -0.97%
2020-02-07 0 3.080 3.080 3.090 3.060 3.100 75,689,605 233,101,171 3.0797 1.892 1.892 1.898 1.880 1.904 123,210,413 1.8919 -0.65%
2020-02-06 0 3.100 3.100 3.110 3.060 3.140 253,762,847 786,587,190 3.0997 1.904 1.904 1.911 1.880 1.929 413,084,797 1.9042 1.64%
2020-02-05 0 3.050 3.040 3.050 3.010 3.060 236,638,203 718,939,367 3.0381 1.874 1.868 1.874 1.849 1.880 385,208,652 1.8664 0.99%
2020-02-04 0 3.020 3.020 3.030 3.000 3.050 232,458,786 703,860,289 3.0279 1.855 1.855 1.861 1.843 1.874 378,405,238 1.8601 0.00%
2020-02-03 0 3.020 3.010 3.020 2.970 3.050 228,486,442 686,690,265 3.0054 1.855 1.849 1.855 1.825 1.874 371,938,906 1.8462 0.00%
2020-01-31 0 3.020 3.020 3.030 3.010 3.050 343,291,385 1,034,042,727 3.0121 1.855 1.855 1.861 1.849 1.874 558,822,751 1.8504 -0.33%
2020-01-30 0 3.030 3.030 3.040 3.010 3.090 99,884,751 304,077,136 3.0443 1.861 1.861 1.868 1.849 1.898 162,596,190 1.8701 -2.26%
2020-01-29 0 3.100 3.090 3.100 3.070 3.120 166,598,458 515,189,192 3.0924 1.904 1.898 1.904 1.886 1.917 271,195,295 1.8997 -3.13%
2020-01-24 0 3.200 3.200 3.210 3.180 3.210 25,795,005 82,445,359 3.1962 1.966 1.966 1.972 1.954 1.972 41,990,089 1.9634 0.00%
2020-01-23 0 3.200 3.190 3.200 3.180 3.230 77,985,782 249,632,686 3.2010 1.966 1.960 1.966 1.954 1.984 126,948,217 1.9664 -1.84%
2020-01-22 0 3.260 3.250 3.260 3.210 3.270 58,528,143 190,416,891 3.2534 2.003 1.997 2.003 1.972 2.009 95,274,333 1.9986 0.93%
2020-01-21 0 3.230 3.220 3.230 3.210 3.320 178,802,347 579,665,388 3.2419 1.984 1.978 1.984 1.972 2.040 291,061,249 1.9916 -2.71%
2020-01-20 0 3.320 3.310 3.320 3.310 3.360 62,261,598 207,229,119 3.3284 2.040 2.033 2.040 2.033 2.064 101,351,793 2.0447 -0.90%
2020-01-17 0 3.350 3.350 3.360 3.320 3.370 55,019,594 184,246,299 3.3487 2.058 2.058 2.064 2.040 2.070 89,562,984 2.0572 0.60%
2020-01-16 0 3.330 3.320 3.330 3.300 3.370 79,043,806 262,704,496 3.3235 2.046 2.040 2.046 2.027 2.070 128,670,509 2.0417 -0.30%
2020-01-15 0 3.340 3.340 3.350 3.330 3.390 81,194,517 271,849,598 3.3481 2.052 2.052 2.058 2.046 2.083 132,171,518 2.0568 -0.60%
2020-01-14 0 3.360 3.350 3.360 3.350 3.410 75,304,618 254,074,089 3.3740 2.064 2.058 2.064 2.058 2.095 122,583,716 2.0727 -0.59%
2020-01-13 0 3.380 3.380 3.390 3.360 3.410 45,532,839 154,231,881 3.3873 2.076 2.076 2.083 2.064 2.095 74,120,084 2.0808 0.30%
2020-01-10 0 3.370 3.370 3.380 3.350 3.390 54,618,237 183,979,832 3.3685 2.070 2.070 2.076 2.058 2.083 88,909,640 2.0693 -0.30%
2020-01-09 0 3.380 3.370 3.380 3.340 3.390 56,906,071 191,740,793 3.3694 2.076 2.070 2.076 2.052 2.083 92,633,863 2.0699 0.90%
2020-01-08 0 3.350 3.340 3.350 3.310 3.360 108,088,215 360,860,752 3.3386 2.058 2.052 2.058 2.033 2.064 175,950,100 2.0509 -0.89%
2020-01-07 0 3.380 3.380 3.390 3.380 3.440 77,983,080 265,297,391 3.4020 2.076 2.076 2.083 2.076 2.113 126,943,819 2.0899 -0.59%
2020-01-06 0 3.400 3.390 3.400 3.390 3.440 122,184,746 417,358,557 3.4158 2.089 2.083 2.089 2.083 2.113 198,896,969 2.0984 -1.45%
2020-01-03 0 3.450 3.450 3.460 3.450 3.500 95,262,709 330,178,871 3.4660 2.119 2.119 2.126 2.119 2.150 155,072,255 2.1292 -0.58%
2020-01-02 0 3.470 3.460 3.470 3.430 3.500 119,668,296 415,210,141 3.4697 2.132 2.126 2.132 2.107 2.150 194,800,596 2.1315 1.17%
2019-12-31 0 3.430 3.420 3.430 3.420 3.440 35,314,416 121,137,547 3.4303 2.107 2.101 2.107 2.101 2.113 57,486,147 2.1072 -0.29%
2019-12-30 0 3.440 3.440 3.450 3.430 3.470 64,030,122 220,893,673 3.4498 2.113 2.113 2.119 2.107 2.132 104,230,664 2.1193 -0.29%
2019-12-27 0 3.450 3.440 3.450 3.420 3.470 87,902,983 303,207,056 3.4493 2.119 2.113 2.119 2.101 2.132 143,091,813 2.1190 0.88%
2019-12-24 0 3.420 3.410 3.420 3.380 3.430 28,626,778 97,592,409 3.4091 2.101 2.095 2.101 2.076 2.107 46,599,756 2.0943 0.29%
2019-12-23 0 3.410 3.410 3.420 3.380 3.420 72,210,773 245,737,439 3.4031 2.095 2.095 2.101 2.076 2.101 117,547,438 2.0905 0.00%
2019-12-20 0 3.410 3.400 3.410 3.380 3.420 119,802,121 407,115,807 3.3982 2.095 2.089 2.095 2.076 2.101 195,018,441 2.0876 0.59%
2019-12-19 0 3.390 3.390 3.400 3.360 3.400 147,164,581 498,048,527 3.3843 2.083 2.083 2.089 2.064 2.089 239,560,093 2.0790 0.00%
2019-12-18 0 3.390 3.380 3.390 3.320 3.410 204,879,188 692,257,694 3.3789 2.083 2.076 2.083 2.040 2.095 333,510,121 2.0757 1.50%
2019-12-17 0 3.340 3.340 3.350 3.260 3.360 173,111,427 576,927,881 3.3327 2.052 2.052 2.058 2.003 2.064 281,797,354 2.0473 2.14%
2019-12-16 0 3.270 3.270 3.280 3.250 3.300 115,964,691 380,410,573 3.2804 2.009 2.009 2.015 1.997 2.027 188,771,727 2.0152 -0.61%
2019-12-13 0 3.290 3.280 3.290 3.270 3.300 136,904,021 449,743,365 3.2851 2.021 2.015 2.021 2.009 2.027 222,857,563 2.0181 1.54%
2019-12-12 0 3.240 3.240 3.250 3.230 3.260 126,166,397 409,264,288 3.2438 1.990 1.990 1.997 1.984 2.003 205,378,451 1.9927 0.31%
2019-12-11 0 3.230 3.230 3.240 3.180 3.240 67,788,276 218,237,369 3.2194 1.984 1.984 1.990 1.954 1.990 110,348,329 1.9777 0.94%
2019-12-10 0 3.200 3.200 3.210 3.170 3.220 42,182,607 134,877,646 3.1975 1.966 1.966 1.972 1.947 1.978 68,666,449 1.9642 0.00%
2019-12-09 0 3.200 3.200 3.210 3.180 3.210 44,921,982 143,673,372 3.1983 1.966 1.966 1.972 1.954 1.972 73,125,708 1.9647 0.31%
2019-12-06 0 3.190 3.180 3.190 3.160 3.210 66,975,795 213,579,465 3.1889 1.960 1.954 1.960 1.941 1.972 109,025,742 1.9590 0.63%
2019-12-05 0 3.170 3.160 3.170 3.170 3.200 54,163,504 172,087,529 3.1772 1.947 1.941 1.947 1.947 1.966 88,169,408 1.9518 0.00%
2019-12-04 0 3.170 3.160 3.170 3.140 3.180 80,768,216 255,887,000 3.1682 1.947 1.941 1.947 1.929 1.954 131,477,569 1.9462 -0.63%
2019-12-03 0 3.190 3.190 3.200 3.150 3.200 42,624,576 135,869,161 3.1876 1.960 1.960 1.966 1.935 1.966 69,385,903 1.9582 0.00%
2019-12-02 0 3.190 3.180 3.190 3.170 3.200 82,629,368 263,327,973 3.1869 1.960 1.954 1.960 1.947 1.966 134,507,223 1.9577 0.63%
2019-11-29 0 3.170 3.170 3.180 3.160 3.230 96,858,368 308,812,487 3.1883 1.947 1.947 1.954 1.941 1.984 157,669,729 1.9586 -2.46%
2019-11-28 0 3.250 3.250 3.260 3.220 3.260 27,699,963 90,112,427 3.2532 1.997 1.997 2.003 1.978 2.003 45,091,051 1.9985 0.00%
2019-11-27 0 3.250 3.250 3.260 3.220 3.260 45,873,269 149,009,291 3.2483 1.997 1.997 2.003 1.978 2.003 74,674,249 1.9955 0.62%
2019-11-26 0 3.230 3.230 3.240 3.230 3.260 154,156,456 498,910,179 3.2364 1.984 1.984 1.990 1.984 2.003 250,941,732 1.9882 0.00%
2019-11-25 0 3.230 3.230 3.240 3.200 3.250 84,647,627 274,228,453 3.2396 1.984 1.984 1.990 1.966 1.997 137,792,621 1.9902 0.62%
2019-11-22 0 3.210 3.200 3.210 3.190 3.210 73,963,845 236,973,554 3.2039 1.972 1.966 1.972 1.960 1.972 120,401,155 1.9682 0.94%
2019-11-21 0 3.180 3.180 3.190 3.180 3.220 108,017,508 345,012,546 3.1940 1.954 1.954 1.960 1.954 1.978 175,835,001 1.9621 -1.55%
2019-11-20 0 3.230 3.230 3.240 3.220 3.250 49,899,783 161,562,661 3.2377 1.984 1.984 1.990 1.978 1.997 81,228,761 1.9890 -0.92%
2019-11-19 0 3.260 3.250 3.260 3.200 3.270 93,025,893 302,186,511 3.2484 2.003 1.997 2.003 1.966 2.009 151,431,081 1.9955 1.56%
2019-11-18 0 3.210 3.210 3.220 3.170 3.220 65,591,364 210,155,165 3.2040 1.972 1.972 1.978 1.947 1.978 106,772,113 1.9683 1.26%
2019-11-15 0 3.170 3.170 3.180 3.170 3.210 75,731,515 241,062,999 3.1831 1.947 1.947 1.954 1.947 1.972 123,278,636 1.9554 -0.31%
2019-11-14 0 3.180 3.180 3.190 3.160 3.220 69,228,356 220,116,442 3.1796 1.954 1.954 1.960 1.941 1.978 112,692,546 1.9532 -0.31%
2019-11-13 0 3.190 3.180 3.190 3.170 3.230 92,069,018 293,561,564 3.1885 1.960 1.954 1.960 1.947 1.984 149,873,443 1.9587 -1.54%
2019-11-12 0 3.240 3.230 3.240 3.210 3.250 45,824,436 148,241,591 3.2350 1.990 1.984 1.990 1.972 1.997 74,594,757 1.9873 0.31%
2019-11-11 0 3.230 3.220 3.230 3.200 3.300 144,165,767 465,809,849 3.2311 1.984 1.978 1.984 1.966 2.027 234,678,509 1.9849 -2.42%
2019-11-08 0 3.310 3.300 3.310 3.300 3.330 42,660,643 141,143,713 3.3085 2.033 2.027 2.033 2.027 2.046 69,444,614 2.0325 -0.60%
2019-11-07 0 3.330 3.320 3.330 3.280 3.330 125,472,590 414,785,517 3.3058 2.046 2.040 2.046 2.015 2.046 204,249,046 2.0308 0.30%
2019-11-06 0 3.320 3.320 3.330 3.300 3.350 86,393,892 287,572,741 3.3286 2.040 2.040 2.046 2.027 2.058 140,635,258 2.0448 -0.30%
2019-11-05 0 3.330 3.320 3.330 3.290 3.340 80,722,535 268,106,447 3.3213 2.046 2.040 2.046 2.021 2.052 131,403,207 2.0403 0.60%
2019-11-04 0 3.310 3.300 3.310 3.290 3.330 78,498,753 259,850,353 3.3102 2.033 2.027 2.033 2.021 2.046 127,783,251 2.0335 1.22%
2019-11-01 0 3.270 3.270 3.280 3.210 3.280 53,255,644 173,767,060 3.2629 2.009 2.009 2.015 1.972 2.015 86,691,559 2.0044 1.24%
2019-10-31 0 3.230 3.220 3.230 3.210 3.270 137,854,473 445,115,233 3.2289 1.984 1.978 1.984 1.972 2.009 224,404,745 1.9835 0.00%
2019-10-30 0 3.230 3.220 3.230 3.210 3.270 86,021,887 278,439,257 3.2368 1.984 1.978 1.984 1.972 2.009 140,029,694 1.9884 -0.92%
2019-10-29 0 3.260 3.250 3.260 3.250 3.290 49,171,777 160,325,987 3.2605 2.003 1.997 2.003 1.997 2.021 80,043,686 2.0030 -0.31%
2019-10-28 0 3.270 3.270 3.280 3.250 3.280 82,313,378 269,175,836 3.2701 2.009 2.009 2.015 1.997 2.015 133,992,842 2.0089 1.24%
2019-10-25 0 3.230 3.230 3.240 3.220 3.290 73,197,010 237,301,862 3.2420 1.984 1.984 1.990 1.978 2.021 119,152,872 1.9916 -0.62%
2019-10-24 0 3.250 3.250 3.260 3.190 3.260 139,975,043 454,636,094 3.2480 1.997 1.997 2.003 1.960 2.003 227,856,690 1.9953 1.88%
2019-10-23 0 3.190 3.180 3.190 3.170 3.200 54,811,467 174,511,267 3.1838 1.960 1.954 1.960 1.947 1.966 89,224,187 1.9559 0.00%
2019-10-22 0 3.190 3.180 3.190 3.170 3.200 45,005,880 143,535,195 3.1893 1.960 1.954 1.960 1.947 1.966 73,262,280 1.9592 0.63%
2019-10-21 0 3.170 3.170 3.180 3.150 3.180 24,840,226 78,743,443 3.1700 1.947 1.947 1.954 1.935 1.954 40,435,863 1.9474 0.00%
2019-10-18 0 3.170 3.160 3.170 3.150 3.200 53,642,960 170,206,848 3.1730 1.947 1.941 1.947 1.935 1.966 87,322,047 1.9492 -0.63%
2019-10-17 0 3.190 3.180 3.190 3.170 3.200 49,235,335 156,840,563 3.1855 1.960 1.954 1.960 1.947 1.966 80,147,148 1.9569 0.31%
2019-10-16 0 3.180 3.180 3.190 3.160 3.200 53,916,286 171,546,703 3.1817 1.954 1.954 1.960 1.941 1.966 87,766,977 1.9546 0.00%
2019-10-15 0 3.180 3.180 3.190 3.150 3.200 63,234,148 200,891,517 3.1769 1.954 1.954 1.960 1.935 1.966 102,934,947 1.9516 0.00%
2019-10-14 0 3.180 3.170 3.180 3.140 3.200 110,377,334 350,973,050 3.1798 1.954 1.947 1.954 1.929 1.966 179,676,415 1.9534 1.60%
2019-10-11 0 3.130 3.130 3.140 3.090 3.150 90,256,934 282,563,814 3.1307 1.923 1.923 1.929 1.898 1.935 146,923,664 1.9232 1.95%
2019-10-10 0 3.070 3.070 3.080 3.040 3.110 95,385,635 293,989,099 3.0821 1.886 1.886 1.892 1.868 1.911 155,272,358 1.8934 0.66%
2019-10-09 0 3.050 3.050 3.060 3.040 3.080 53,780,948 164,578,906 3.0602 1.874 1.874 1.880 1.868 1.892 87,546,669 1.8799 -0.33%
2019-10-08 0 3.060 3.060 3.070 3.030 3.090 87,624,900 268,964,274 3.0695 1.880 1.880 1.886 1.861 1.898 142,639,139 1.8856 0.66%
2019-10-04 0 3.040 3.040 3.050 3.010 3.090 49,464,509 150,485,709 3.0423 1.868 1.868 1.874 1.849 1.898 80,520,206 1.8689 -0.98%
2019-10-03 0 3.070 3.070 3.080 3.030 3.080 47,497,133 145,288,184 3.0589 1.886 1.886 1.892 1.861 1.892 77,317,636 1.8791 0.00%
2019-10-02 0 3.070 3.060 3.070 3.040 3.080 55,303,768 169,685,098 3.0682 1.886 1.880 1.886 1.868 1.892 90,025,573 1.8849 0.00%
2019-09-30 0 3.070 3.070 3.080 3.030 3.090 69,393,500 213,209,215 3.0725 1.886 1.886 1.892 1.861 1.898 112,961,374 1.8875 0.66%
2019-09-27 0 3.050 3.050 3.060 3.030 3.060 43,199,105 131,783,170 3.0506 1.874 1.874 1.880 1.861 1.880 70,321,143 1.8740 -0.33%
2019-09-26 0 3.060 3.060 3.070 3.050 3.080 61,375,186 188,055,611 3.0640 1.880 1.880 1.886 1.874 1.892 99,908,858 1.8823 0.33%
2019-09-25 0 3.050 3.040 3.050 3.040 3.080 74,389,184 227,187,787 3.0540 1.874 1.868 1.874 1.868 1.892 121,093,538 1.8761 -0.65%
2019-09-24 0 3.070 3.070 3.080 3.060 3.120 90,736,701 279,186,045 3.0769 1.886 1.886 1.892 1.880 1.917 147,704,647 1.8902 -0.97%
2019-09-23 0 3.100 3.090 3.100 3.080 3.130 51,377,460 158,900,228 3.0928 1.904 1.898 1.904 1.892 1.923 83,634,180 1.8999 -0.32%
2019-09-20 0 3.110 3.100 3.110 3.100 3.130 78,628,390 244,851,611 3.1140 1.911 1.904 1.911 1.904 1.923 127,994,279 1.9130 0.32%
2019-09-19 0 3.100 3.090 3.100 3.070 3.120 65,382,405 202,001,683 3.0895 1.904 1.898 1.904 1.886 1.917 106,431,961 1.8979 -0.32%
2019-09-18 0 3.110 3.110 3.120 3.100 3.150 50,138,934 156,509,906 3.1215 1.911 1.911 1.917 1.904 1.935 81,618,060 1.9176 -0.64%
2019-09-17 0 3.130 3.120 3.130 3.120 3.160 63,540,135 199,072,642 3.1330 1.923 1.917 1.923 1.917 1.941 103,433,044 1.9247 -0.95%
2019-09-16 0 3.160 3.150 3.160 3.150 3.180 74,340,334 235,024,915 3.1615 1.941 1.935 1.941 1.935 1.954 121,014,018 1.9421 -0.63%
2019-09-13 0 3.180 3.170 3.180 3.150 3.190 45,427,958 144,383,123 3.1783 1.954 1.947 1.954 1.935 1.960 73,949,355 1.9525 0.95%
2019-09-12 0 3.150 3.150 3.160 3.150 3.200 40,391,299 127,673,644 3.1609 1.935 1.935 1.941 1.935 1.966 65,750,490 1.9418 -0.32%
2019-09-11 0 3.160 3.160 3.170 3.090 3.180 103,684,189 327,100,144 3.1548 1.941 1.941 1.947 1.898 1.954 168,781,060 1.9380 2.27%
2019-09-10 0 3.090 3.090 3.100 3.080 3.110 121,018,411 374,796,348 3.0970 1.898 1.898 1.904 1.892 1.911 196,998,364 1.9025 0.32%
2019-09-09 0 3.080 3.080 3.090 3.080 3.110 89,912,000 277,933,223 3.0912 1.892 1.892 1.898 1.892 1.911 146,362,167 1.8989 0.00%
2019-09-06 0 3.080 3.080 3.090 3.070 3.090 104,375,076 321,550,542 3.0807 1.892 1.892 1.898 1.886 1.898 169,905,712 1.8925 0.65%
2019-09-05 0 3.060 3.050 3.060 3.020 3.080 118,101,989 361,819,763 3.0636 1.880 1.874 1.880 1.855 1.892 192,250,902 1.8820 0.66%
2019-09-04 0 3.040 3.040 3.050 3.000 3.050 214,945,877 651,323,804 3.0302 1.868 1.868 1.874 1.843 1.874 349,897,060 1.8615 1.33%
2019-09-03 0 3.000 2.990 3.000 2.990 3.020 62,266,306 186,732,336 2.9989 1.843 1.837 1.843 1.837 1.855 101,359,457 1.8423 -0.66%
2019-09-02 0 3.020 3.010 3.020 3.000 3.020 41,871,140 126,133,481 3.0124 1.855 1.849 1.855 1.843 1.855 68,159,431 1.8506 0.00%
2019-08-30 0 3.020 3.010 3.020 3.000 3.020 106,397,681 320,314,292 3.0105 1.855 1.849 1.855 1.843 1.855 173,198,185 1.8494 1.00%
2019-08-29 0 2.990 2.980 2.990 2.970 3.010 115,113,140 343,851,057 2.9871 1.837 1.831 1.837 1.825 1.849 187,385,540 1.8350 0.00%
2019-08-28 0 2.990 2.990 3.000 2.960 3.000 116,962,216 349,557,268 2.9886 1.837 1.837 1.843 1.818 1.843 190,395,536 1.8360 0.67%
2019-08-27 0 2.970 2.970 2.980 2.960 2.990 153,096,138 455,498,242 2.9752 1.825 1.825 1.831 1.818 1.837 249,215,706 1.8277 -0.34%
2019-08-26 0 2.980 2.970 2.980 2.930 2.990 125,408,204 371,388,242 2.9614 1.831 1.825 1.831 1.800 1.837 204,144,236 1.8192 -0.67%
2019-08-23 0 3.000 3.000 3.010 2.990 3.020 98,681,557 296,485,170 3.0045 1.843 1.843 1.849 1.837 1.855 160,637,585 1.8457 0.33%
2019-08-22 0 2.990 2.990 3.000 2.990 3.030 116,779,287 350,596,698 3.0022 1.837 1.837 1.843 1.837 1.861 190,097,757 1.8443 -0.33%
2019-08-21 0 3.000 3.000 3.010 2.990 3.020 91,480,137 274,911,841 3.0052 1.843 1.843 1.849 1.837 1.855 148,914,840 1.8461 0.00%
2019-08-20 0 3.000 3.000 3.010 2.980 3.010 76,496,152 229,434,684 2.9993 1.843 1.843 1.849 1.831 1.849 124,523,341 1.8425 -0.33%
2019-08-19 0 3.010 3.010 3.020 3.000 3.040 159,535,600 481,232,346 3.0165 1.849 1.849 1.855 1.843 1.868 259,698,107 1.8530 -0.33%
2019-08-16 0 3.020 3.020 3.030 2.990 3.040 129,135,354 390,111,150 3.0209 1.855 1.855 1.861 1.837 1.868 210,211,432 1.8558 0.00%
2019-08-15 0 3.020 3.020 3.030 2.950 3.040 168,252,530 506,865,278 3.0125 1.855 1.855 1.861 1.812 1.868 273,887,857 1.8506 1.00%
2019-08-14 0 2.990 2.990 3.000 2.980 3.020 226,504,077 679,580,583 3.0003 1.837 1.837 1.843 1.831 1.855 368,711,937 1.8431 0.34%
2019-08-13 0 2.980 2.970 2.980 2.960 3.010 99,393,583 295,860,533 2.9767 1.831 1.825 1.831 1.818 1.849 161,796,648 1.8286 -1.00%
2019-08-12 0 3.010 3.010 3.020 3.000 3.030 72,604,313 219,115,620 3.0179 1.849 1.849 1.855 1.843 1.861 118,188,057 1.8540 0.33%
2019-08-09 0 3.000 3.000 3.010 2.990 3.030 151,061,046 454,819,983 3.0108 1.843 1.843 1.849 1.837 1.861 245,902,906 1.8496 0.33%
2019-08-08 0 2.990 2.990 3.000 2.960 3.010 166,429,197 499,214,730 2.9996 1.837 1.837 1.843 1.818 1.849 270,919,766 1.8427 0.34%
2019-08-07 0 2.980 2.970 2.980 2.950 2.990 147,327,625 437,988,175 2.9729 1.831 1.825 1.831 1.812 1.837 239,825,502 1.8263 -0.33%
2019-08-06 0 2.990 2.980 2.990 2.960 3.000 210,283,858 625,665,576 2.9753 1.837 1.831 1.837 1.818 1.843 342,308,048 1.8278 -0.99%
2019-08-05 0 3.020 3.020 3.030 3.000 3.080 221,857,202 671,416,619 3.0263 1.855 1.855 1.861 1.843 1.892 361,147,577 1.8591 -2.58%
2019-08-02 0 3.100 3.090 3.100 3.090 3.130 187,981,932 583,287,594 3.1029 1.904 1.898 1.904 1.898 1.923 306,004,126 1.9061 -2.21%
2019-08-01 0 3.170 3.160 3.170 3.150 3.190 142,174,439 449,971,472 3.1649 1.947 1.941 1.947 1.935 1.960 231,436,950 1.9443 -0.63%
2019-07-31 0 3.190 3.190 3.200 3.180 3.210 74,430,713 237,614,109 3.1924 1.960 1.960 1.966 1.954 1.972 121,161,141 1.9611 -0.93%
2019-07-30 0 3.220 3.210 3.220 3.200 3.230 37,978,840 122,115,321 3.2154 1.978 1.972 1.978 1.966 1.984 61,823,398 1.9752 0.31%
2019-07-29 0 3.210 3.200 3.210 3.200 3.250 86,173,977 276,596,374 3.2097 1.972 1.966 1.972 1.966 1.997 140,277,272 1.9718 -0.93%
2019-07-26 0 3.240 3.230 3.240 3.230 3.250 37,677,261 121,978,598 3.2375 1.990 1.984 1.990 1.984 1.997 61,332,476 1.9888 -0.61%
2019-07-25 0 3.260 3.250 3.260 3.230 3.260 34,728,082 113,018,614 3.2544 2.003 1.997 2.003 1.984 2.003 56,531,690 1.9992 0.62%
2019-07-24 0 3.240 3.240 3.250 3.230 3.270 70,418,558 228,895,976 3.2505 1.990 1.990 1.997 1.984 2.009 114,630,002 1.9968 0.31%
2019-07-23 0 3.230 3.230 3.240 3.230 3.250 44,529,744 144,166,048 3.2375 1.984 1.984 1.990 1.984 1.997 72,487,208 1.9888 0.31%
2019-07-22 0 3.220 3.220 3.230 3.210 3.260 105,161,883 339,675,598 3.2300 1.978 1.978 1.984 1.972 2.003 171,186,506 1.9842 -1.23%
2019-07-19 0 3.260 3.260 3.270 3.240 3.280 80,566,877 262,795,465 3.2618 2.003 2.003 2.009 1.990 2.015 131,149,821 2.0038 0.62%
2019-07-18 0 3.240 3.240 3.250 3.240 3.260 47,162,944 153,074,404 3.2456 1.990 1.990 1.997 1.990 2.003 76,773,631 1.9938 -0.61%
2019-07-17 0 3.260 3.250 3.260 3.230 3.260 49,782,000 161,613,955 3.2464 2.003 1.997 2.003 1.984 2.003 81,037,030 1.9943 0.00%
2019-07-16 0 3.260 3.260 3.270 3.240 3.280 70,531,396 229,667,154 3.2562 2.003 2.003 2.009 1.990 2.015 114,813,684 2.0003 0.00%
2019-07-15 0 3.260 3.250 3.260 3.220 3.280 69,078,583 225,159,427 3.2595 2.003 1.997 2.003 1.978 2.015 112,448,740 2.0023 0.00%
2019-07-12 0 3.260 3.250 3.260 3.230 3.280 89,298,200 291,422,853 3.2635 2.003 1.997 2.003 1.984 2.015 145,363,000 2.0048 0.31%
2019-07-11 0 3.250 3.240 3.250 3.230 3.270 63,006,071 204,820,993 3.2508 1.997 1.990 1.997 1.984 2.009 102,563,675 1.9970 0.62%
2019-07-10 0 3.230 3.220 3.230 3.220 3.240 43,764,560 141,325,071 3.2292 1.984 1.978 1.984 1.978 1.990 71,241,612 1.9837 0.31%
2019-07-09 0 3.220 3.210 3.220 3.210 3.250 46,477,229 149,864,113 3.2245 1.978 1.972 1.978 1.972 1.997 75,657,398 1.9808 0.00%
2019-07-08 0 3.220 3.220 3.230 3.220 3.260 61,393,336 198,160,158 3.2277 1.978 1.978 1.984 1.978 2.003 99,938,403 1.9828 -0.92%
2019-07-05 0 3.250 3.240 3.250 3.240 3.260 39,691,259 128,969,079 3.2493 1.997 1.990 1.997 1.990 2.003 64,610,938 1.9961 -0.31%
2019-07-04 0 3.260 3.250 3.260 3.240 3.280 124,903,113 406,758,285 3.2566 2.003 1.997 2.003 1.990 2.015 203,322,030 2.0006 -0.31%
2019-07-03 0 3.270 3.260 3.270 3.250 3.280 96,020,887 313,625,845 3.2662 2.009 2.003 2.009 1.997 2.015 156,306,446 2.0065 0.00%
2019-07-02 0 3.270 3.270 3.280 3.260 3.320 193,510,493 636,636,589 3.2899 2.009 2.009 2.015 2.003 2.040 315,003,728 2.0210 0.00%
2019-06-28 0 3.270 3.270 3.280 3.250 3.280 65,346,236 213,762,066 3.2712 2.009 2.009 2.015 1.997 2.015 106,373,084 2.0096 0.00%
2019-06-27 0 3.270 3.260 3.270 3.240 3.280 163,810,094 535,130,685 3.2668 2.009 2.003 2.009 1.990 2.015 266,656,291 2.0068 0.93%
2019-06-26 0 3.240 3.230 3.240 3.220 3.260 126,076,465 409,256,502 3.2461 1.990 1.984 1.990 1.978 2.003 205,232,057 1.9941 0.00%
2019-06-25 0 3.240 3.230 3.240 3.220 3.290 128,888,299 418,048,278 3.2435 1.990 1.984 1.990 1.978 2.021 209,809,267 1.9925 -1.22%
2019-06-24 0 3.280 3.270 3.280 3.260 3.290 96,957,890 317,988,939 3.2797 2.015 2.009 2.015 2.003 2.021 157,831,735 2.0147 0.00%
2019-06-21 0 3.280 3.270 3.280 3.250 3.290 249,275,553 816,697,795 3.2763 2.015 2.009 2.015 1.997 2.021 405,780,210 2.0127 0.31%
2019-06-20 0 3.270 3.260 3.270 3.240 3.270 135,882,050 443,440,724 3.2634 2.009 2.003 2.009 1.990 2.009 221,193,960 2.0048 1.24%
2019-06-19 0 3.230 3.230 3.240 3.230 3.280 181,562,107 590,285,041 3.2511 1.984 1.984 1.990 1.984 2.015 295,553,691 1.9972 0.31%
2019-06-18 0 3.220 3.210 3.220 3.190 3.240 153,099,996 492,279,502 3.2154 1.978 1.972 1.978 1.960 1.990 249,221,986 1.9753 0.31%
2019-06-17 0 3.210 3.210 3.220 3.210 3.240 102,550,871 330,439,828 3.2222 1.972 1.972 1.978 1.972 1.990 166,936,202 1.9794 0.00%
2019-06-14 0 3.210 3.200 3.210 3.190 3.220 219,373,606 703,872,305 3.2086 1.972 1.966 1.972 1.960 1.978 357,104,685 1.9711 -0.31%
2019-06-13 0 3.220 3.210 3.220 3.200 3.250 150,536,931 485,618,017 3.2259 1.978 1.972 1.978 1.966 1.997 245,049,732 1.9817 -0.31%
2019-06-12 0 3.230 3.230 3.240 3.220 3.260 129,365,657 418,266,400 3.2332 1.984 1.984 1.990 1.978 2.003 210,586,328 1.9862 -0.62%
2019-06-11 0 3.250 3.250 3.260 3.230 3.280 276,168,010 899,721,981 3.2579 1.997 1.997 2.003 1.984 2.015 449,556,772 2.0014 -0.37%
2019-06-10 0 3.460 3.460 3.470 3.420 3.470 292,948,649 1,012,065,866 3.4548 2.004 2.004 2.010 1.981 2.010 505,795,319 2.0009 1.17%
2019-06-06 0 3.420 3.420 3.430 3.400 3.440 195,709,637 669,985,376 3.4234 1.981 1.981 1.987 1.969 1.992 337,905,700 1.9828 0.59%
2019-06-05 0 3.400 3.400 3.410 3.400 3.420 177,292,016 604,817,380 3.4114 1.969 1.969 1.975 1.969 1.981 306,106,453 1.9758 0.59%
2019-06-04 0 3.380 3.380 3.390 3.380 3.400 129,951,138 440,104,278 3.3867 1.958 1.958 1.963 1.958 1.969 224,369,279 1.9615 0.00%
2019-06-03 0 3.380 3.380 3.390 3.350 3.400 127,927,280 432,560,962 3.3813 1.958 1.958 1.963 1.940 1.969 220,874,954 1.9584 0.60%
2019-05-31 0 3.360 3.360 3.370 3.360 3.390 123,181,082 415,677,584 3.3745 1.946 1.946 1.952 1.946 1.963 212,680,328 1.9545 0.00%
2019-05-30 0 3.360 3.360 3.370 3.320 3.390 136,758,056 460,002,506 3.3636 1.946 1.946 1.952 1.923 1.963 236,121,876 1.9482 0.90%
2019-05-29 0 3.330 3.330 3.340 3.310 3.370 93,151,186 311,406,969 3.3430 1.929 1.929 1.934 1.917 1.952 160,831,716 1.9362 -0.30%
2019-05-28 0 3.340 3.340 3.350 3.330 3.370 194,659,106 651,356,644 3.3461 1.934 1.934 1.940 1.929 1.952 336,091,888 1.9380 0.00%
2019-05-27 0 3.340 3.340 3.350 3.330 3.370 78,829,472 263,716,118 3.3454 1.934 1.934 1.940 1.929 1.952 136,104,324 1.9376 -0.60%
2019-05-24 0 3.360 3.350 3.360 3.340 3.380 99,277,519 333,491,602 3.3592 1.946 1.940 1.946 1.934 1.958 171,409,237 1.9456 0.30%
2019-05-23 0 3.350 3.340 3.350 3.340 3.380 176,960,322 594,243,050 3.3581 1.940 1.934 1.940 1.934 1.958 305,533,761 1.9449 -0.89%
2019-05-22 0 3.380 3.380 3.390 3.360 3.410 119,242,204 403,329,490 3.3824 1.958 1.958 1.963 1.946 1.975 205,879,593 1.9591 -0.29%
2019-05-21 0 3.390 3.380 3.390 3.350 3.420 173,630,250 589,659,017 3.3961 1.963 1.958 1.963 1.940 1.981 299,784,170 1.9669 1.19%
2019-05-20 0 3.350 3.350 3.360 3.330 3.380 193,431,715 649,252,730 3.3565 1.940 1.940 1.946 1.929 1.958 333,972,716 1.9440 0.30%
2019-05-17 0 3.340 3.340 3.350 3.340 3.380 137,907,082 462,571,016 3.3542 1.934 1.934 1.940 1.934 1.958 238,105,746 1.9427 -0.89%
2019-05-16 0 3.370 3.360 3.370 3.330 3.380 128,211,076 430,814,161 3.3602 1.952 1.946 1.952 1.929 1.958 221,364,947 1.9462 0.30%
2019-05-15 0 3.360 3.360 3.370 3.360 3.380 210,288,261 708,213,072 3.3678 1.946 1.946 1.952 1.946 1.958 363,076,663 1.9506 -0.59%
2019-05-14 0 3.380 3.370 3.380 3.330 3.380 228,830,132 767,746,992 3.3551 1.958 1.952 1.958 1.929 1.958 395,090,436 1.9432 -1.17%
2019-05-10 0 3.420 3.420 3.430 3.400 3.480 230,140,857 790,696,660 3.4357 1.981 1.981 1.987 1.969 2.016 397,353,490 1.9899 -0.29%
2019-05-09 0 3.430 3.420 3.430 3.410 3.500 312,275,390 1,076,406,469 3.4470 1.987 1.981 1.987 1.975 2.027 539,164,222 1.9964 -2.00%
2019-05-08 0 3.500 3.490 3.500 3.480 3.530 235,551,407 824,918,953 3.5021 2.027 2.021 2.027 2.016 2.045 406,695,164 2.0283 -1.13%
2019-05-07 0 3.540 3.540 3.550 3.540 3.570 166,443,992 591,665,366 3.5547 2.050 2.050 2.056 2.050 2.068 287,376,618 2.0589 -0.84%
2019-05-06 0 3.570 3.560 3.570 3.510 3.590 275,977,632 978,120,789 3.5442 2.068 2.062 2.068 2.033 2.079 476,493,729 2.0527 -1.38%
2019-05-03 0 3.620 3.620 3.630 3.580 3.630 91,033,799 328,434,853 3.6078 2.097 2.097 2.102 2.073 2.102 157,175,906 2.0896 0.56%
2019-05-02 0 3.600 3.600 3.610 3.590 3.620 116,568,434 420,690,914 3.6090 2.085 2.085 2.091 2.079 2.097 201,263,151 2.0903 -0.55%
2019-04-30 0 3.620 3.610 3.620 3.600 3.630 87,931,090 318,073,768 3.6173 2.097 2.091 2.097 2.085 2.102 151,818,873 2.0951 -0.28%
2019-04-29 0 3.630 3.620 3.630 3.610 3.640 101,148,155 366,875,043 3.6271 2.102 2.097 2.102 2.091 2.108 174,639,014 2.1008 0.83%
2019-04-26 0 3.600 3.590 3.600 3.590 3.610 127,942,795 460,449,166 3.5989 2.085 2.079 2.085 2.079 2.091 220,901,742 2.0844 0.00%
2019-04-25 0 3.600 3.590 3.600 3.590 3.640 161,290,491 582,029,389 3.6086 2.085 2.079 2.085 2.079 2.108 278,478,756 2.0900 -0.55%
2019-04-24 0 3.620 3.610 3.620 3.600 3.650 157,800,127 571,368,338 3.6208 2.097 2.091 2.097 2.085 2.114 272,452,410 2.0971 -0.28%
2019-04-23 0 3.630 3.620 3.630 3.610 3.650 161,598,205 585,581,139 3.6237 2.102 2.097 2.102 2.091 2.114 279,010,044 2.0988 -0.82%
2019-04-18 0 3.660 3.650 3.660 3.640 3.690 155,606,424 570,376,020 3.6655 2.120 2.114 2.120 2.108 2.137 268,664,836 2.1230 -1.08%
2019-04-17 0 3.700 3.690 3.700 3.670 3.710 157,231,619 580,288,275 3.6907 2.143 2.137 2.143 2.126 2.149 271,470,843 2.1376 0.82%
2019-04-16 0 3.670 3.670 3.680 3.580 3.690 289,423,442 1,059,983,406 3.6624 2.126 2.126 2.131 2.073 2.137 499,708,814 2.1212 1.66%
2019-04-15 0 3.610 3.610 3.620 3.600 3.650 221,988,247 805,059,286 3.6266 2.091 2.091 2.097 2.085 2.114 383,277,467 2.1005 0.28%
2019-04-12 0 3.600 3.600 3.610 3.570 3.600 138,261,848 496,602,287 3.5918 2.085 2.085 2.091 2.068 2.085 238,718,273 2.0803 0.00%
2019-04-11 0 3.600 3.600 3.610 3.590 3.670 362,264,653 1,309,257,279 3.6141 2.085 2.085 2.091 2.079 2.126 625,474,008 2.0932 -1.91%
2019-04-10 0 3.670 3.660 3.670 3.660 3.710 207,488,561 763,642,671 3.6804 2.126 2.120 2.126 2.120 2.149 358,242,795 2.1316 -1.34%
2019-04-09 0 3.720 3.710 3.720 3.700 3.740 111,586,123 414,500,455 3.7146 2.155 2.149 2.155 2.143 2.166 192,660,860 2.1515 -0.53%
2019-04-08 0 3.740 3.740 3.750 3.700 3.770 134,821,702 504,018,615 3.7384 2.166 2.166 2.172 2.143 2.184 232,778,632 2.1652 0.54%
2019-04-04 0 3.720 3.710 3.720 3.690 3.730 156,325,577 580,965,896 3.7164 2.155 2.149 2.155 2.137 2.160 269,906,502 2.1525 0.27%
2019-04-03 0 3.710 3.700 3.710 3.680 3.730 132,886,703 491,680,806 3.7000 2.149 2.143 2.149 2.131 2.160 229,437,727 2.1430 0.00%
2019-04-02 0 3.710 3.710 3.720 3.700 3.740 98,706,877 366,867,315 3.7167 2.149 2.149 2.155 2.143 2.166 170,423,985 2.1527 0.00%
2019-04-01 0 3.710 3.710 3.720 3.650 3.720 195,823,695 722,155,029 3.6878 2.149 2.149 2.155 2.114 2.155 338,102,628 2.1359 2.49%
2019-03-29 0 3.620 3.620 3.630 3.620 3.670 209,805,706 763,085,066 3.6371 2.097 2.097 2.102 2.097 2.126 362,243,500 2.1066 -0.82%
2019-03-28 0 3.650 3.640 3.650 3.630 3.670 67,853,615 247,706,854 3.6506 2.114 2.108 2.114 2.102 2.126 117,153,777 2.1144 -0.54%
2019-03-27 0 3.670 3.660 3.670 3.650 3.690 74,585,867 273,612,123 3.6684 2.126 2.120 2.126 2.114 2.137 128,777,458 2.1247 0.82%
2019-03-26 0 3.640 3.630 3.640 3.620 3.680 76,389,964 278,543,876 3.6463 2.108 2.102 2.108 2.097 2.131 131,892,351 2.1119 0.00%
2019-03-25 0 3.640 3.640 3.650 3.620 3.670 99,761,470 363,493,607 3.6436 2.108 2.108 2.114 2.097 2.126 172,244,810 2.1103 -1.62%
2019-03-22 0 3.700 3.690 3.700 3.670 3.720 100,151,473 370,192,948 3.6963 2.143 2.137 2.143 2.126 2.155 172,918,177 2.1409 0.27%
2019-03-21 0 3.690 3.680 3.690 3.680 3.730 113,860,794 421,341,550 3.7005 2.137 2.131 2.137 2.131 2.160 196,588,231 2.1433 -0.54%
2019-03-20 0 3.710 3.710 3.720 3.700 3.740 77,360,285 287,394,206 3.7150 2.149 2.149 2.155 2.143 2.166 133,567,675 2.1517 -0.80%
2019-03-19 0 3.740 3.730 3.740 3.720 3.770 73,479,034 274,691,337 3.7384 2.166 2.160 2.166 2.155 2.184 126,866,437 2.1652 0.00%
2019-03-18 0 3.740 3.740 3.750 3.680 3.760 170,485,143 633,074,798 3.7134 2.166 2.166 2.172 2.131 2.178 294,353,934 2.1507 0.27%
2019-03-15 0 3.730 3.720 3.730 3.710 3.770 122,829,270 460,003,797 3.7451 2.160 2.155 2.160 2.149 2.184 212,072,901 2.1691 0.54%
2019-03-14 0 3.710 3.700 3.710 3.680 3.730 90,369,480 334,152,946 3.6976 2.149 2.143 2.149 2.131 2.160 156,028,915 2.1416 -0.54%
2019-03-13 0 3.730 3.720 3.730 3.690 3.740 75,855,278 281,984,068 3.7174 2.160 2.155 2.160 2.137 2.166 130,969,181 2.1531 0.00%
2019-03-12 0 3.730 3.730 3.740 3.710 3.760 98,449,229 367,673,470 3.7347 2.160 2.160 2.166 2.149 2.178 169,979,139 2.1631 0.81%
2019-03-11 0 3.700 3.690 3.700 3.650 3.720 162,957,363 600,829,639 3.6870 2.143 2.137 2.143 2.114 2.155 281,356,721 2.1355 0.00%
2019-03-08 0 3.700 3.700 3.710 3.700 3.780 169,822,134 631,391,460 3.7180 2.143 2.143 2.149 2.143 2.189 293,209,205 2.1534 -2.63%
2019-03-07 0 3.800 3.790 3.800 3.780 3.830 97,768,574 371,725,557 3.8021 2.201 2.195 2.201 2.189 2.218 168,803,943 2.2021 -0.52%
2019-03-06 0 3.820 3.820 3.830 3.810 3.880 107,985,446 414,510,176 3.8386 2.212 2.212 2.218 2.207 2.247 186,444,052 2.2232 -0.78%
2019-03-05 0 3.850 3.850 3.860 3.780 3.880 157,225,374 603,385,103 3.8377 2.230 2.230 2.236 2.189 2.247 271,460,061 2.2227 1.05%
2019-03-04 0 3.810 3.810 3.820 3.760 3.870 172,554,000 658,765,236 3.8177 2.207 2.207 2.212 2.178 2.241 297,925,953 2.2112 0.79%
2019-03-01 0 3.780 3.770 3.780 3.750 3.800 137,873,575 520,887,452 3.7780 2.189 2.184 2.189 2.172 2.201 238,047,893 2.1882 0.53%
2019-02-28 0 3.760 3.750 3.760 3.750 3.790 153,369,675 578,088,879 3.7693 2.178 2.172 2.178 2.172 2.195 264,802,940 2.1831 -0.53%
2019-02-27 0 3.780 3.770 3.780 3.770 3.840 133,310,448 507,905,638 3.8099 2.189 2.184 2.189 2.184 2.224 230,169,351 2.2067 -0.53%
2019-02-26 0 3.800 3.790 3.800 3.760 3.860 203,482,115 773,003,093 3.7989 2.201 2.195 2.201 2.178 2.236 351,325,400 2.2002 -1.30%
2019-02-25 0 3.850 3.850 3.860 3.780 3.870 249,842,222 955,108,137 3.8228 2.230 2.230 2.236 2.189 2.241 431,369,207 2.2141 1.85%
2019-02-22 0 3.780 3.770 3.780 3.680 3.780 160,644,059 599,262,960 3.7304 2.189 2.184 2.189 2.131 2.189 277,362,648 2.1606 0.80%
2019-02-21 0 3.750 3.750 3.760 3.690 3.760 136,633,581 511,221,162 3.7415 2.172 2.172 2.178 2.137 2.178 235,906,961 2.1670 1.08%
2019-02-20 0 3.710 3.710 3.720 3.670 3.730 86,963,783 322,583,052 3.7094 2.149 2.149 2.155 2.126 2.160 150,148,753 2.1484 0.54%
2019-02-19 0 3.690 3.690 3.700 3.680 3.730 81,673,192 302,346,349 3.7019 2.137 2.137 2.143 2.131 2.160 141,014,196 2.1441 -0.27%
2019-02-18 0 3.700 3.690 3.700 3.660 3.710 69,846,834 257,892,318 3.6923 2.143 2.137 2.143 2.120 2.149 120,595,203 2.1385 1.65%
2019-02-15 0 3.640 3.630 3.640 3.630 3.700 88,443,684 322,500,755 3.6464 2.108 2.102 2.108 2.102 2.143 152,703,900 2.1119 -1.36%
2019-02-14 0 3.690 3.690 3.700 3.670 3.720 67,737,616 250,393,112 3.6965 2.137 2.137 2.143 2.126 2.155 116,953,497 2.1410 -0.27%
2019-02-13 0 3.700 3.700 3.710 3.640 3.720 96,415,952 355,939,877 3.6917 2.143 2.143 2.149 2.108 2.155 166,468,551 2.1382 1.09%
2019-02-12 0 3.660 3.650 3.660 3.610 3.670 77,413,207 282,515,323 3.6494 2.120 2.114 2.120 2.091 2.126 133,659,049 2.1137 0.55%
2019-02-11 0 3.640 3.640 3.650 3.600 3.650 55,191,634 200,422,016 3.6314 2.108 2.108 2.114 2.085 2.114 95,292,025 2.1032 0.83%
2019-02-08 0 3.610 3.610 3.620 3.580 3.650 130,340,482 470,597,406 3.6105 2.091 2.091 2.097 2.073 2.114 225,041,508 2.0912 -1.37%
2019-02-04 0 3.660 3.650 3.660 3.630 3.700 54,030,735 197,309,912 3.6518 2.120 2.114 2.120 2.102 2.143 93,287,656 2.1151 -0.81%
2019-02-01 0 3.690 3.680 3.690 3.670 3.730 63,424,362 233,947,318 3.6886 2.137 2.131 2.137 2.126 2.160 109,506,378 2.1364 0.00%
2019-01-31 0 3.690 3.690 3.700 3.660 3.730 141,313,754 522,293,430 3.6960 2.137 2.137 2.143 2.120 2.160 243,987,591 2.1407 0.27%
2019-01-30 0 3.680 3.670 3.680 3.640 3.680 111,092,945 407,159,427 3.6650 2.131 2.126 2.131 2.108 2.131 191,809,355 2.1227 -0.54%
2019-01-29 0 3.700 3.700 3.710 3.670 3.730 92,288,328 341,505,839 3.7004 2.143 2.143 2.149 2.126 2.160 159,341,934 2.1432 0.00%
2019-01-28 0 3.700 3.690 3.700 3.680 3.750 81,257,669 301,192,914 3.7066 2.143 2.137 2.143 2.131 2.172 140,296,768 2.1468 0.00%
2019-01-25 0 3.700 3.700 3.710 3.600 3.720 159,569,933 587,735,199 3.6832 2.143 2.143 2.149 2.085 2.155 275,508,098 2.1333 2.78%
2019-01-24 0 3.600 3.600 3.610 3.550 3.610 103,272,602 370,885,024 3.5913 2.085 2.085 2.091 2.056 2.091 178,307,013 2.0800 1.12%
2019-01-23 0 3.560 3.560 3.570 3.550 3.590 71,659,044 255,827,036 3.5701 2.062 2.062 2.068 2.056 2.079 123,724,104 2.0677 0.28%
2019-01-22 0 3.550 3.540 3.550 3.520 3.600 105,637,090 374,389,192 3.5441 2.056 2.050 2.056 2.039 2.085 182,389,459 2.0527 -1.11%
2019-01-21 0 3.590 3.580 3.590 3.560 3.600 89,766,146 321,640,817 3.5831 2.079 2.073 2.079 2.062 2.085 154,987,219 2.0753 0.28%
2019-01-18 0 3.580 3.580 3.590 3.550 3.600 112,526,729 402,757,204 3.5792 2.073 2.073 2.079 2.056 2.085 194,284,879 2.0730 0.85%
2019-01-17 0 3.550 3.540 3.550 3.530 3.580 118,343,386 420,901,669 3.5566 2.056 2.050 2.056 2.045 2.073 204,327,724 2.0599 -0.28%
2019-01-16 0 3.560 3.560 3.570 3.490 3.570 120,864,923 428,152,092 3.5424 2.062 2.062 2.068 2.021 2.068 208,681,325 2.0517 1.42%
2019-01-15 0 3.510 3.510 3.520 3.460 3.520 129,306,201 452,764,444 3.5015 2.033 2.033 2.039 2.004 2.039 223,255,753 2.0280 2.03%
2019-01-14 0 3.440 3.440 3.450 3.420 3.490 72,501,989 249,372,125 3.4395 1.992 1.992 1.998 1.981 2.021 125,179,504 1.9921 -1.43%
2019-01-11 0 3.490 3.480 3.490 3.460 3.500 137,127,117 477,599,467 3.4829 2.021 2.016 2.021 2.004 2.027 236,759,084 2.0172 0.29%
2019-01-10 0 3.480 3.470 3.480 3.450 3.510 122,791,397 426,925,733 3.4768 2.016 2.010 2.016 1.998 2.033 212,007,510 2.0137 -0.85%
2019-01-09 0 3.510 3.500 3.510 3.460 3.530 169,540,910 594,197,087 3.5047 2.033 2.027 2.033 2.004 2.045 292,723,653 2.0299 2.33%
2019-01-08 0 3.430 3.420 3.430 3.400 3.460 84,242,860 289,350,922 3.4347 1.987 1.981 1.987 1.969 2.004 145,450,899 1.9893 0.00%
2019-01-07 0 3.430 3.430 3.440 3.410 3.490 57,311,717 197,301,640 3.4426 1.987 1.987 1.992 1.975 2.021 98,952,490 1.9939 0.00%
2019-01-04 0 3.430 3.420 3.430 3.370 3.460 87,512,019 300,120,252 3.4295 1.987 1.981 1.987 1.952 2.004 151,095,319 1.9863 1.18%
2019-01-03 0 3.390 3.380 3.390 3.350 3.400 63,399,524 214,190,396 3.3784 1.963 1.958 1.963 1.940 1.969 109,463,493 1.9567 0.30%
2019-01-02 0 3.380 3.370 3.380 3.350 3.440 117,896,177 398,161,326 3.3772 1.958 1.952 1.958 1.940 1.992 203,555,588 1.9560 -1.46%
2018-12-31 0 3.430 3.430 3.440 3.420 3.450 33,105,586 113,710,899 3.4348 1.987 1.987 1.992 1.981 1.998 57,158,995 1.9894 0.88%
2018-12-28 0 3.400 3.390 3.400 3.390 3.460 71,537,707 244,273,465 3.4146 1.969 1.963 1.969 1.963 2.004 123,514,607 1.9777 -0.29%
2018-12-27 0 3.410 3.410 3.420 3.410 3.460 64,468,507 220,921,027 3.4268 1.975 1.975 1.981 1.975 2.004 111,309,163 1.9848 0.00%
2018-12-24 0 3.410 3.410 3.420 3.330 3.480 148,557,420 505,563,291 3.4032 1.975 1.975 1.981 1.929 2.016 256,494,262 1.9711 1.49%
2018-12-21 0 3.360 3.360 3.370 3.330 3.370 206,142,763 690,034,603 3.3474 1.946 1.946 1.952 1.929 1.952 355,919,185 1.9387 -0.30%
2018-12-20 0 3.370 3.360 3.370 3.340 3.410 142,909,583 481,725,602 3.3708 1.952 1.946 1.952 1.934 1.975 246,742,896 1.9523 -1.17%
2018-12-19 0 3.410 3.400 3.410 3.400 3.440 55,224,729 188,703,158 3.4170 1.975 1.969 1.975 1.969 1.992 95,349,166 1.9791 0.00%
2018-12-18 0 3.410 3.400 3.410 3.390 3.470 71,541,841 244,745,158 3.4210 1.975 1.969 1.975 1.963 2.010 123,521,745 1.9814 -0.87%
2018-12-17 0 3.440 3.440 3.450 3.430 3.470 66,304,573 228,773,115 3.4503 1.992 1.992 1.998 1.987 2.010 114,479,253 1.9984 0.29%
2018-12-14 0 3.430 3.420 3.430 3.390 3.430 66,978,735 228,694,576 3.4144 1.987 1.981 1.987 1.963 1.987 115,643,239 1.9776 -0.29%
2018-12-13 0 3.440 3.440 3.450 3.410 3.470 131,379,240 452,930,675 3.4475 1.992 1.992 1.998 1.975 2.010 226,834,992 1.9967 1.18%
2018-12-12 0 3.400 3.400 3.410 3.370 3.410 136,228,964 462,702,427 3.3965 1.969 1.969 1.975 1.952 1.975 235,208,363 1.9672 1.19%
2018-12-11 0 3.360 3.360 3.370 3.350 3.400 94,849,038 319,800,486 3.3717 1.946 1.946 1.952 1.940 1.969 163,763,170 1.9528 -0.59%
2018-12-10 0 3.380 3.380 3.390 3.360 3.410 148,064,312 500,071,608 3.3774 1.958 1.958 1.963 1.946 1.975 255,642,878 1.9561 -1.17%
2018-12-07 0 3.420 3.420 3.430 3.420 3.500 216,716,158 745,523,565 3.4401 1.981 1.981 1.987 1.981 2.027 374,174,855 1.9924 -1.44%
2018-12-06 0 3.470 3.460 3.470 3.450 3.540 159,380,648 553,335,837 3.4718 2.010 2.004 2.010 1.998 2.050 275,181,285 2.0108 -2.80%
2018-12-05 0 3.570 3.570 3.580 3.550 3.580 121,770,520 434,566,241 3.5687 2.068 2.068 2.073 2.056 2.073 210,244,898 2.0670 -1.11%
2018-12-04 0 3.610 3.600 3.610 3.580 3.620 99,213,180 357,357,116 3.6019 2.091 2.085 2.091 2.073 2.097 171,298,151 2.0862 -0.28%
2018-12-03 0 3.620 3.610 3.620 3.600 3.650 142,893,075 518,200,188 3.6265 2.097 2.091 2.097 2.085 2.114 246,714,394 2.1004 2.26%
2018-11-30 0 3.540 3.540 3.550 3.540 3.590 122,422,713 434,973,546 3.5530 2.050 2.050 2.056 2.050 2.079 211,370,953 2.0579 -0.28%
2018-11-29 0 3.550 3.540 3.550 3.530 3.640 91,968,692 328,534,007 3.5722 2.056 2.050 2.056 2.045 2.108 158,790,061 2.0690 -1.39%
2018-11-28 0 3.600 3.590 3.600 3.560 3.610 71,042,512 255,223,939 3.5926 2.085 2.079 2.085 2.062 2.091 122,659,620 2.0807 0.56%
2018-11-27 0 3.580 3.580 3.590 3.520 3.600 91,163,071 325,253,202 3.5678 2.073 2.073 2.079 2.039 2.085 157,399,103 2.0664 0.56%
2018-11-26 0 3.560 3.560 3.570 3.480 3.570 154,346,728 547,553,701 3.5476 2.062 2.062 2.068 2.016 2.068 266,489,887 2.0547 2.01%
2018-11-23 0 3.490 3.480 3.490 3.470 3.500 62,818,000 219,144,550 3.4886 2.021 2.016 2.021 2.010 2.027 108,459,453 2.0205 -0.29%
2018-11-22 0 3.500 3.490 3.500 3.470 3.520 48,820,738 170,381,220 3.4899 2.027 2.021 2.027 2.010 2.039 84,292,250 2.0213 0.00%
2018-11-21 0 3.500 3.500 3.510 3.440 3.510 91,301,868 318,823,387 3.4920 2.027 2.027 2.033 1.992 2.033 157,638,745 2.0225 0.57%
2018-11-20 0 3.480 3.470 3.480 3.440 3.500 89,645,657 310,679,166 3.4656 2.016 2.010 2.016 1.992 2.027 154,779,187 2.0072 -0.85%
2018-11-19 0 3.510 3.500 3.510 3.490 3.560 140,271,365 492,413,823 3.5104 2.033 2.027 2.033 2.021 2.062 242,187,837 2.0332 0.00%
2018-11-16 0 3.510 3.500 3.510 3.460 3.530 173,556,888 608,178,134 3.5042 2.033 2.027 2.033 2.004 2.045 299,657,506 2.0296 0.00%
2018-11-15 0 3.510 3.500 3.510 3.450 3.520 103,151,507 359,879,515 3.4888 2.033 2.027 2.033 1.998 2.039 178,097,935 2.0207 1.15%
2018-11-14 0 3.470 3.460 3.470 3.440 3.500 130,106,031 450,802,193 3.4649 2.010 2.004 2.010 1.992 2.027 224,636,712 2.0068 -0.57%
2018-11-13 0 3.490 3.480 3.490 3.400 3.490 185,790,436 642,012,677 3.4556 2.021 2.016 2.021 1.969 2.021 320,779,540 2.0014 0.58%
2018-11-12 0 3.470 3.460 3.470 3.450 3.540 150,250,845 522,973,523 3.4807 2.010 2.004 2.010 1.998 2.050 259,418,073 2.0159 -0.86%
2018-11-09 0 3.500 3.490 3.500 3.480 3.600 222,698,159 782,766,838 3.5149 2.027 2.021 2.027 2.016 2.085 384,503,177 2.0358 -3.31%
2018-11-08 0 3.620 3.610 3.620 3.610 3.680 120,104,198 437,302,300 3.6410 2.097 2.091 2.097 2.091 2.131 207,367,883 2.1088 0.00%
2018-11-07 0 3.620 3.610 3.620 3.590 3.670 167,931,735 610,396,149 3.6348 2.097 2.091 2.097 2.079 2.126 289,945,305 2.1052 0.00%
2018-11-06 0 3.620 3.610 3.620 3.560 3.640 99,841,738 359,494,201 3.6006 2.097 2.091 2.097 2.062 2.108 172,383,398 2.0854 1.12%
2018-11-05 0 3.580 3.570 3.580 3.510 3.590 192,883,983 684,294,611 3.5477 2.073 2.068 2.073 2.033 2.079 333,027,020 2.0548 0.28%
2018-11-02 0 3.570 3.560 3.570 3.500 3.610 391,678,720 1,389,553,042 3.5477 2.068 2.062 2.068 2.027 2.091 676,259,350 2.0548 4.08%
2018-11-01 0 3.430 3.420 3.430 3.410 3.490 199,046,663 685,598,171 3.4444 1.987 1.981 1.987 1.975 2.021 343,667,297 1.9949 -0.29%
2018-10-31 0 3.440 3.430 3.440 3.380 3.450 283,687,500 970,313,944 3.4204 1.992 1.987 1.992 1.958 1.998 489,805,329 1.9810 1.78%
2018-10-30 0 3.380 3.380 3.390 3.370 3.460 170,416,719 580,452,529 3.4061 1.958 1.958 1.963 1.952 2.004 294,235,795 1.9727 -0.29%
2018-10-29 0 3.390 3.390 3.400 3.350 3.440 158,639,788 537,685,425 3.3893 1.963 1.963 1.969 1.940 1.992 273,902,141 1.9631 -0.59%
2018-10-26 0 3.410 3.400 3.410 3.370 3.430 625,086,599 2,110,805,350 3.3768 1.975 1.969 1.975 1.952 1.987 1,079,253,571 1.9558 0.00%
2018-10-25 0 3.410 3.400 3.410 3.370 3.460 380,739,055 1,295,814,146 3.4034 1.975 1.969 1.975 1.952 2.004 657,371,291 1.9712 -2.57%
2018-10-24 0 3.500 3.490 3.500 3.440 3.540 267,712,837 934,048,090 3.4890 2.027 2.021 2.027 1.992 2.050 462,224,011 2.0208 0.29%
2018-10-23 0 3.490 3.490 3.500 3.470 3.590 141,801,327 499,389,549 3.5218 2.021 2.021 2.027 2.010 2.079 244,829,418 2.0397 -2.51%
2018-10-22 0 3.580 3.580 3.590 3.510 3.630 242,853,630 872,140,994 3.5912 2.073 2.073 2.079 2.033 2.102 419,302,938 2.0800 1.99%
2018-10-19 0 3.510 3.500 3.510 3.470 3.550 362,045,195 1,270,526,515 3.5093 2.033 2.027 2.033 2.010 2.056 625,095,099 2.0325 -0.85%
2018-10-18 0 3.540 3.540 3.550 3.510 3.570 73,919,301 261,458,645 3.5371 2.050 2.050 2.056 2.033 2.068 127,626,588 2.0486 0.28%
2018-10-16 0 3.530 3.520 3.530 3.490 3.550 69,640,614 245,304,096 3.5224 2.045 2.039 2.045 2.021 2.056 120,239,150 2.0401 1.15%
2018-10-15 0 3.490 3.480 3.490 3.480 3.540 82,337,923 288,641,793 3.5056 2.021 2.016 2.021 2.016 2.050 142,161,898 2.0304 -1.69%
2018-10-12 0 3.550 3.550 3.560 3.500 3.570 182,244,135 645,706,015 3.5431 2.056 2.056 2.062 2.027 2.068 314,656,615 2.0521 0.57%
2018-10-11 0 3.530 3.520 3.530 3.480 3.620 197,966,803 699,729,239 3.5346 2.045 2.039 2.045 2.016 2.097 341,802,847 2.0472 -3.55%
2018-10-10 0 3.660 3.660 3.670 3.630 3.680 97,936,794 358,328,897 3.6588 2.120 2.120 2.126 2.102 2.131 169,094,386 2.1191 1.10%
2018-10-09 0 3.620 3.620 3.630 3.620 3.690 82,767,043 302,490,826 3.6547 2.097 2.097 2.102 2.097 2.137 142,902,802 2.1168 -1.09%
2018-10-08 0 3.660 3.650 3.660 3.640 3.700 129,355,740 474,429,543 3.6676 2.120 2.114 2.120 2.108 2.143 223,341,285 2.1242 0.83%
2018-10-05 0 3.630 3.620 3.630 3.590 3.640 108,324,082 391,424,898 3.6135 2.102 2.097 2.102 2.079 2.108 187,028,729 2.0929 -0.27%
2018-10-04 0 3.640 3.640 3.650 3.630 3.700 89,171,924 325,664,068 3.6521 2.108 2.108 2.114 2.102 2.143 153,961,255 2.1152 -2.15%
2018-10-03 0 3.720 3.720 3.730 3.720 3.780 39,103,007 146,239,605 3.7399 2.155 2.155 2.160 2.155 2.189 67,513,941 2.1661 -0.53%
2018-10-02 0 3.740 3.730 3.740 3.720 3.820 105,983,950 397,011,013 3.7460 2.166 2.160 2.166 2.155 2.212 182,988,336 2.1696 -2.60%
2018-09-28 0 3.840 3.840 3.850 3.830 3.900 97,909,043 377,852,412 3.8592 2.224 2.224 2.230 2.218 2.259 169,046,472 2.2352 0.26%
2018-09-27 0 3.830 3.830 3.840 3.820 3.900 85,480,881 328,736,771 3.8457 2.218 2.218 2.224 2.212 2.259 147,588,424 2.2274 -0.78%
2018-09-26 0 3.860 3.860 3.870 3.770 3.910 202,395,496 783,454,385 3.8709 2.236 2.236 2.241 2.184 2.265 349,449,280 2.2420 1.85%
2018-09-24 0 3.790 3.780 3.790 3.760 3.830 81,475,000 309,027,834 3.7929 2.195 2.189 2.195 2.178 2.218 140,672,004 2.1968 -2.07%
2018-09-21 0 3.870 3.870 3.880 3.730 3.900 191,855,685 734,225,974 3.8270 2.241 2.241 2.247 2.160 2.259 331,251,595 2.2165 4.59%
2018-09-20 0 3.700 3.700 3.710 3.670 3.740 154,304,483 571,523,723 3.7039 2.143 2.143 2.149 2.126 2.166 266,416,949 2.1452 -0.54%
2018-09-19 0 3.720 3.720 3.730 3.680 3.750 144,608,171 538,387,287 3.7231 2.155 2.155 2.160 2.131 2.172 249,675,621 2.1563 0.54%
2018-09-18 0 3.700 3.690 3.700 3.600 3.730 121,087,618 445,717,301 3.6809 2.143 2.137 2.143 2.085 2.160 209,065,823 2.1319 1.65%
2018-09-17 0 3.640 3.630 3.640 3.610 3.660 55,657,677 202,181,894 3.6326 2.108 2.102 2.108 2.091 2.120 96,096,680 2.1039 -0.55%
2018-09-14 0 3.660 3.650 3.660 3.600 3.690 78,917,380 288,505,026 3.6558 2.120 2.114 2.120 2.085 2.137 136,256,103 2.1174 0.00%
2018-09-13 0 3.660 3.650 3.660 3.620 3.680 86,063,498 314,102,720 3.6497 2.120 2.114 2.120 2.097 2.131 148,594,351 2.1138 1.95%
2018-09-12 0 3.590 3.580 3.590 3.560 3.630 145,575,825 521,864,279 3.5848 2.079 2.073 2.079 2.062 2.102 251,346,340 2.0763 -1.10%
2018-09-11 0 3.630 3.630 3.640 3.620 3.680 111,602,249 407,660,700 3.6528 2.102 2.102 2.108 2.097 2.131 192,688,703 2.1156 -1.09%
2018-09-10 0 3.670 3.660 3.670 3.620 3.690 101,452,025 371,500,344 3.6618 2.126 2.120 2.126 2.097 2.137 175,163,666 2.1209 -0.81%
2018-09-07 0 3.700 3.700 3.710 3.660 3.750 178,786,108 661,235,716 3.6985 2.143 2.143 2.149 2.120 2.172 308,686,102 2.1421 -0.27%
2018-09-06 0 3.710 3.700 3.710 3.660 3.760 134,803,896 498,424,055 3.6974 2.149 2.143 2.149 2.120 2.178 232,747,889 2.1415 -0.80%
2018-09-05 0 3.740 3.740 3.750 3.710 3.790 136,319,216 510,019,549 3.7414 2.166 2.166 2.172 2.149 2.195 235,364,189 2.1669 -1.58%
2018-09-04 0 3.800 3.790 3.800 3.760 3.820 79,875,764 302,532,633 3.7875 2.201 2.195 2.201 2.178 2.212 137,910,817 2.1937 -0.26%
2018-09-03 0 3.810 3.800 3.810 3.780 3.820 70,098,770 266,703,639 3.8047 2.207 2.201 2.207 2.189 2.212 121,030,187 2.2036 0.26%
2018-08-31 0 3.800 3.800 3.810 3.720 3.820 154,195,458 584,817,789 3.7927 2.201 2.201 2.207 2.155 2.212 266,228,710 2.1967 0.80%
2018-08-30 0 3.770 3.760 3.770 3.760 3.860 106,455,944 403,577,314 3.7910 2.184 2.178 2.184 2.178 2.236 183,803,265 2.1957 -2.08%
2018-08-29 0 3.850 3.840 3.850 3.810 3.870 196,210,032 755,254,234 3.8492 2.230 2.224 2.230 2.207 2.241 338,769,665 2.2294 1.32%
2018-08-28 0 3.800 3.800 3.810 3.790 3.860 117,654,119 449,336,308 3.8191 2.201 2.201 2.207 2.195 2.236 203,137,658 2.2120 -0.26%
2018-08-27 0 3.810 3.800 3.810 3.740 3.840 165,342,794 628,133,102 3.7990 2.207 2.201 2.207 2.166 2.224 285,475,326 2.2003 2.42%
2018-08-24 0 3.720 3.720 3.730 3.670 3.770 99,313,901 369,543,921 3.7210 2.155 2.155 2.160 2.126 2.184 171,472,053 2.1551 -0.27%
2018-08-23 0 3.730 3.730 3.740 3.690 3.780 95,648,007 356,161,191 3.7237 2.160 2.160 2.166 2.137 2.189 165,142,643 2.1567 -0.27%
2018-08-22 0 3.740 3.740 3.750 3.650 3.750 130,923,222 487,136,183 3.7208 2.166 2.166 2.172 2.114 2.172 226,047,647 2.1550 1.08%
2018-08-21 0 3.700 3.700 3.710 3.670 3.750 156,519,244 581,220,669 3.7134 2.143 2.143 2.149 2.126 2.172 270,240,881 2.1508 0.54%
2018-08-20 0 3.680 3.680 3.690 3.620 3.690 146,455,196 536,054,042 3.6602 2.131 2.131 2.137 2.097 2.137 252,864,633 2.1199 1.38%
2018-08-17 0 3.630 3.630 3.640 3.610 3.710 146,853,877 536,584,722 3.6539 2.102 2.102 2.108 2.091 2.149 253,552,982 2.1163 -1.36%
2018-08-16 0 3.680 3.670 3.680 3.630 3.710 190,709,881 699,106,311 3.6658 2.131 2.126 2.131 2.102 2.149 329,273,289 2.1232 -1.34%
2018-08-15 0 3.730 3.720 3.730 3.690 3.790 135,731,767 504,501,724 3.7169 2.160 2.155 2.160 2.137 2.195 234,349,920 2.1528 -0.80%
2018-08-14 0 3.760 3.760 3.770 3.700 3.780 137,267,871 513,275,795 3.7392 2.178 2.178 2.184 2.143 2.189 237,002,105 2.1657 1.08%
2018-08-13 0 3.720 3.710 3.720 3.660 3.750 165,896,418 615,802,948 3.7120 2.155 2.149 2.155 2.120 2.172 286,431,195 2.1499 -1.06%
2018-08-10 0 3.760 3.760 3.770 3.750 3.830 104,746,540 395,253,807 3.7734 2.178 2.178 2.184 2.172 2.218 180,851,865 2.1855 -1.05%
2018-08-09 0 3.800 3.790 3.800 3.740 3.810 86,449,943 327,270,165 3.7857 2.201 2.195 2.201 2.166 2.207 149,261,574 2.1926 0.53%
2018-08-08 0 3.780 3.780 3.790 3.730 3.800 123,120,410 464,599,642 3.7735 2.189 2.189 2.195 2.160 2.201 212,575,573 2.1856 -0.26%
2018-08-07 0 3.790 3.780 3.790 3.760 3.830 133,943,470 507,542,952 3.7892 2.195 2.189 2.195 2.178 2.218 231,262,306 2.1947 0.00%
2018-08-06 0 3.790 3.780 3.790 3.750 3.830 111,398,646 421,980,262 3.7880 2.195 2.189 2.195 2.172 2.218 192,337,168 2.1940 0.80%
2018-08-03 0 3.760 3.750 3.760 3.700 3.790 131,832,260 494,669,880 3.7523 2.178 2.172 2.178 2.143 2.195 227,617,162 2.1733 0.00%
2018-08-02 0 3.760 3.760 3.770 3.710 3.800 169,587,000 636,085,255 3.7508 2.178 2.178 2.184 2.149 2.201 292,803,230 2.1724 -1.31%
2018-08-01 0 3.810 3.800 3.810 3.800 3.880 93,393,033 357,532,797 3.8283 2.207 2.201 2.207 2.201 2.247 161,249,281 2.2173 0.26%
2018-07-31 0 3.800 3.790 3.800 3.750 3.800 98,264,468 371,674,147 3.7824 2.201 2.195 2.201 2.172 2.201 169,660,137 2.1907 0.00%
2018-07-30 0 3.800 3.800 3.810 3.750 3.830 93,971,290 356,400,763 3.7927 2.201 2.201 2.207 2.172 2.218 162,247,680 2.1966 -0.26%
2018-07-27 0 3.810 3.810 3.820 3.730 3.820 167,820,024 634,102,395 3.7785 2.207 2.207 2.212 2.160 2.212 289,752,429 2.1884 0.00%
2018-07-26 0 3.810 3.800 3.810 3.780 3.880 122,120,000 465,083,348 3.8084 2.207 2.201 2.207 2.189 2.247 210,848,299 2.2058 -1.04%
2018-07-25 0 3.850 3.850 3.860 3.830 3.900 137,021,643 528,160,775 3.8546 2.230 2.230 2.236 2.218 2.259 236,576,976 2.2325 0.79%
2018-07-24 0 3.820 3.820 3.830 3.670 3.860 300,377,468 1,147,265,666 3.8194 2.212 2.212 2.218 2.126 2.236 518,621,669 2.2121 3.24%
2018-07-23 0 3.700 3.700 3.710 3.620 3.770 250,796,682 930,174,792 3.7089 2.143 2.143 2.149 2.097 2.184 433,017,145 2.1481 2.21%
2018-07-20 0 3.620 3.620 3.630 3.490 3.680 206,235,116 742,088,177 3.5983 2.097 2.097 2.102 2.021 2.131 356,078,639 2.0841 2.26%
2018-07-19 0 3.540 3.540 3.550 3.530 3.610 97,463,390 346,390,732 3.5541 2.050 2.050 2.056 2.045 2.091 168,277,023 2.0585 -0.84%
2018-07-18 0 3.570 3.560 3.570 3.560 3.650 88,765,822 319,228,388 3.5963 2.068 2.062 2.068 2.062 2.114 153,260,093 2.0829 -0.28%
2018-07-17 0 3.580 3.570 3.580 3.550 3.650 112,191,004 401,246,659 3.5765 2.073 2.068 2.073 2.056 2.114 193,705,227 2.0714 -1.38%
2018-07-16 0 3.630 3.630 3.640 3.600 3.670 74,607,500 270,397,858 3.6243 2.102 2.102 2.108 2.085 2.126 128,814,809 2.0991 -1.09%
2018-07-13 0 3.670 3.660 3.670 3.660 3.720 79,469,564 292,808,902 3.6845 2.126 2.120 2.126 2.120 2.155 137,209,486 2.1340 -0.27%
2018-07-12 0 3.680 3.680 3.690 3.590 3.720 178,852,458 658,922,650 3.6842 2.131 2.131 2.137 2.079 2.155 308,800,659 2.1338 1.66%
2018-07-11 0 3.620 3.610 3.620 3.570 3.640 129,692,609 468,850,845 3.6151 2.097 2.091 2.097 2.068 2.108 223,922,912 2.0938 -1.63%
2018-07-10 0 3.680 3.670 3.680 3.660 3.710 179,501,772 661,122,607 3.6831 2.131 2.126 2.131 2.120 2.149 309,921,743 2.1332 1.66%
2018-07-09 0 3.620 3.620 3.630 3.580 3.690 183,450,320 669,307,653 3.6484 2.097 2.097 2.102 2.073 2.137 316,739,174 2.1131 1.69%
2018-07-06 0 3.560 3.550 3.560 3.510 3.610 126,902,386 451,478,384 3.5577 2.062 2.056 2.062 2.033 2.091 219,105,406 2.0606 -0.28%
2018-07-05 0 3.570 3.570 3.580 3.510 3.630 180,918,669 644,512,863 3.5624 2.068 2.068 2.073 2.033 2.102 312,368,110 2.0633 0.00%
2018-07-04 0 3.570 3.560 3.570 3.550 3.640 171,355,574 614,863,313 3.5882 2.068 2.062 2.068 2.056 2.108 295,856,791 2.0782 -0.28%
2018-07-03 0 3.580 3.580 3.590 3.500 3.620 193,586,792 687,947,805 3.5537 2.073 2.073 2.079 2.027 2.097 334,240,467 2.0582 -2.45%
2018-06-29 0 3.670 3.670 3.680 3.560 3.690 141,319,203 517,260,071 3.6602 2.126 2.126 2.131 2.062 2.137 243,996,999 2.1199 1.94%
2018-06-28 0 3.600 3.590 3.600 3.550 3.630 170,192,290 610,714,571 3.5884 2.085 2.079 2.085 2.056 2.102 293,848,304 2.0783 0.28%
2018-06-27 0 3.590 3.580 3.590 3.570 3.690 241,737,834 872,730,105 3.6102 2.079 2.073 2.079 2.068 2.137 417,376,442 2.0910 -2.45%
2018-06-26 0 3.680 3.670 3.680 3.670 3.740 173,689,525 641,920,836 3.6958 2.131 2.126 2.131 2.126 2.166 299,886,512 2.1405 -1.34%
2018-06-25 0 3.730 3.720 3.730 3.700 3.780 140,637,198 524,551,679 3.7298 2.160 2.155 2.160 2.143 2.189 242,819,472 2.1603 -1.06%
2018-06-22 0 3.770 3.770 3.780 3.720 3.820 173,455,199 654,794,071 3.7750 2.184 2.184 2.189 2.155 2.212 299,481,933 2.1864 -0.26%
2018-06-21 0 3.780 3.770 3.780 3.760 3.880 161,738,378 615,741,274 3.8070 2.189 2.184 2.189 2.178 2.247 279,252,062 2.2050 -1.31%
2018-06-20 0 3.830 3.830 3.840 3.780 3.890 282,570,198 1,082,924,648 3.8324 2.218 2.218 2.224 2.189 2.253 487,876,233 2.2197 -1.03%
2018-06-19 0 3.870 3.870 3.880 3.840 3.950 289,382,125 1,122,033,583 3.8773 2.241 2.241 2.247 2.224 2.288 499,637,478 2.2457 -3.49%
2018-06-15 0 4.010 4.000 4.010 4.000 4.050 261,690,792 1,050,459,050 4.0141 2.323 2.317 2.323 2.317 2.346 451,826,550 2.3249 -0.74%
2018-06-14 0 4.040 4.030 4.040 4.010 4.070 166,552,605 672,166,165 4.0358 2.340 2.334 2.340 2.323 2.357 287,564,145 2.3374 -0.49%
2018-06-13 0 4.060 4.050 4.060 4.050 4.120 146,506,580 597,647,718 4.0793 2.351 2.346 2.351 2.346 2.386 252,953,351 2.3627 -1.69%
2018-06-12 0 4.130 4.130 4.140 4.120 4.170 116,989,840 484,174,959 4.1386 2.392 2.392 2.398 2.386 2.415 201,990,737 2.3970 -0.72%
2018-06-11 0 4.160 4.160 4.170 4.110 4.180 72,506,560 301,283,134 4.1553 2.409 2.409 2.415 2.380 2.421 125,187,396 2.4067 0.24%
2018-06-08 0 4.150 4.140 4.150 4.130 4.250 156,527,804 653,652,393 4.1760 2.404 2.398 2.404 2.392 2.462 270,255,660 2.4186 -1.19%
2018-06-07 0 4.200 4.200 4.210 4.140 4.230 142,705,107 597,508,608 4.1870 2.433 2.433 2.438 2.398 2.450 246,389,855 2.4251 1.69%
2018-06-06 0 4.130 4.120 4.130 4.120 4.160 99,482,390 411,800,733 4.1394 2.392 2.386 2.392 2.386 2.409 171,762,960 2.3975 0.00%
2018-06-05 0 4.130 4.120 4.130 4.090 4.160 72,982,162 301,377,832 4.1295 2.392 2.386 2.392 2.369 2.409 126,008,555 2.3917 -0.24%
2018-06-04 0 4.140 4.140 4.150 4.090 4.150 133,514,636 550,764,403 4.1251 2.398 2.398 2.404 2.369 2.404 230,521,896 2.3892 2.22%
2018-06-01 0 4.050 4.050 4.060 4.030 4.120 288,409,630 1,171,736,934 4.0628 2.346 2.346 2.351 2.334 2.386 497,958,401 2.3531 -0.25%
2018-05-31 0 4.060 4.050 4.060 4.000 4.060 219,446,630 888,358,343 4.0482 2.351 2.346 2.351 2.317 2.351 378,889,196 2.3446 1.75%
2018-05-30 0 3.990 3.990 4.000 3.970 4.040 155,961,119 623,541,219 3.9981 2.311 2.311 2.317 2.299 2.340 269,277,241 2.3156 -1.72%
2018-05-29 0 4.060 4.050 4.060 4.020 4.160 193,864,837 790,166,050 4.0759 2.351 2.346 2.351 2.328 2.409 334,720,530 2.3607 -2.40%
2018-05-28 0 4.160 4.160 4.170 4.130 4.200 79,578,611 331,532,590 4.1661 2.409 2.409 2.415 2.392 2.433 137,397,763 2.4129 0.48%
2018-05-25 0 4.140 4.140 4.150 4.120 4.170 113,772,398 471,883,299 4.1476 2.398 2.398 2.404 2.386 2.415 196,435,609 2.4022 0.00%
2018-05-24 0 4.140 4.140 4.150 4.110 4.160 96,136,971 397,476,915 4.1345 2.398 2.398 2.404 2.380 2.409 165,986,872 2.3946 0.24%
2018-05-23 0 4.130 4.130 4.140 4.120 4.210 203,187,821 845,085,389 4.1591 2.392 2.392 2.398 2.386 2.438 350,817,282 2.4089 -1.90%
2018-05-21 0 4.210 4.210 4.220 4.210 4.280 137,991,005 584,903,847 4.2387 2.438 2.438 2.444 2.438 2.479 238,250,644 2.4550 -0.47%
2018-05-18 0 4.230 4.230 4.240 4.200 4.260 200,490,795 847,328,762 4.2263 2.450 2.450 2.456 2.433 2.467 346,160,687 2.4478 -0.94%
2018-05-17 0 4.270 4.260 4.270 4.250 4.390 156,454,657 671,964,876 4.2949 2.473 2.467 2.473 2.462 2.543 270,129,367 2.4876 -1.38%
2018-05-16 0 4.550 4.540 4.550 4.500 4.570 137,900,006 625,849,153 4.5384 2.508 2.502 2.508 2.480 2.519 250,209,584 2.5013 0.00%
2018-05-15 0 4.550 4.550 4.560 4.530 4.660 198,011,147 904,507,355 4.5680 2.508 2.508 2.513 2.497 2.568 359,276,900 2.5176 -0.22%
2018-05-14 0 4.560 4.560 4.570 4.510 4.610 245,422,234 1,122,868,965 4.5753 2.513 2.513 2.519 2.486 2.541 445,300,887 2.5216 2.47%
2018-05-11 0 4.450 4.450 4.460 4.400 4.510 218,993,126 977,149,083 4.4620 2.453 2.453 2.458 2.425 2.486 397,347,183 2.4592 1.83%
2018-05-10 0 4.370 4.370 4.380 4.360 4.420 126,894,044 555,672,225 4.3790 2.408 2.408 2.414 2.403 2.436 230,240,062 2.4134 0.00%
2018-05-09 0 4.370 4.370 4.380 4.340 4.420 102,509,678 448,657,509 4.3767 2.408 2.408 2.414 2.392 2.436 185,996,394 2.4122 0.00%
2018-05-08 0 4.370 4.370 4.380 4.360 4.430 120,725,906 530,046,188 4.3905 2.408 2.408 2.414 2.403 2.442 219,048,422 2.4198 0.46%
2018-05-07 0 4.350 4.340 4.350 4.290 4.370 87,777,048 380,274,975 4.3323 2.397 2.392 2.397 2.364 2.408 159,265,103 2.3877 0.69%
2018-05-04 0 4.320 4.310 4.320 4.300 4.370 89,156,150 385,837,823 4.3277 2.381 2.375 2.381 2.370 2.408 161,767,384 2.3851 -1.14%
2018-05-03 0 4.370 4.360 4.370 4.350 4.440 138,593,904 605,728,373 4.3705 2.408 2.403 2.408 2.397 2.447 251,468,611 2.4088 -1.80%
2018-05-02 0 4.450 4.440 4.450 4.390 4.470 144,932,458 641,952,966 4.4293 2.453 2.447 2.453 2.419 2.464 262,969,459 2.4412 -0.22%
2018-04-30 0 4.460 4.460 4.470 4.350 4.490 141,120,703 628,824,051 4.4559 2.458 2.458 2.464 2.397 2.475 256,053,305 2.4558 3.24%
2018-04-27 0 4.320 4.320 4.330 4.290 4.350 59,471,264 256,579,864 4.3144 2.381 2.381 2.386 2.364 2.397 107,906,306 2.3778 0.47%
2018-04-26 0 4.300 4.290 4.300 4.270 4.340 84,824,446 364,362,093 4.2955 2.370 2.364 2.370 2.353 2.392 153,907,820 2.3674 -0.46%
2018-04-25 0 4.320 4.310 4.320 4.280 4.370 100,148,806 432,258,094 4.3162 2.381 2.375 2.381 2.359 2.408 181,712,763 2.3788 -0.92%
2018-04-24 0 4.360 4.360 4.370 4.230 4.400 155,760,781 676,442,857 4.3428 2.403 2.403 2.408 2.331 2.425 282,616,668 2.3935 2.35%
2018-04-23 0 4.260 4.260 4.270 4.220 4.300 98,237,355 419,244,849 4.2677 2.348 2.348 2.353 2.326 2.370 178,244,573 2.3521 -0.47%
2018-04-20 0 4.280 4.270 4.280 4.250 4.370 124,072,388 533,918,726 4.3033 2.359 2.353 2.359 2.342 2.408 225,120,371 2.3717 -2.51%
2018-04-19 0 4.390 4.380 4.390 4.330 4.400 154,116,228 673,307,949 4.3688 2.419 2.414 2.419 2.386 2.425 279,632,745 2.4078 0.92%
2018-04-18 0 4.350 4.340 4.350 4.260 4.350 194,595,945 840,469,876 4.3191 2.397 2.392 2.397 2.348 2.397 353,080,263 2.3804 2.35%
2018-04-17 0 4.250 4.240 4.250 4.200 4.340 270,904,716 1,155,967,717 4.2671 2.342 2.337 2.342 2.315 2.392 491,537,007 2.3517 -2.30%
2018-04-16 0 4.350 4.350 4.360 4.320 4.510 185,397,041 812,759,189 4.3839 2.397 2.397 2.403 2.381 2.486 336,389,517 2.4161 -3.33%
2018-04-13 0 4.500 4.490 4.500 4.470 4.570 119,995,992 541,490,978 4.5126 2.480 2.475 2.480 2.464 2.519 217,724,046 2.4871 -0.22%
2018-04-12 0 4.510 4.500 4.510 4.460 4.570 131,836,634 595,688,980 4.5184 2.486 2.480 2.486 2.458 2.519 239,208,034 2.4903 0.00%
2018-04-11 0 4.510 4.500 4.510 4.410 4.530 213,326,245 956,729,141 4.4848 2.486 2.480 2.486 2.431 2.497 387,065,037 2.4718 1.12%
2018-04-10 0 4.460 4.460 4.470 4.370 4.520 269,662,812 1,197,216,064 4.4397 2.458 2.458 2.464 2.408 2.491 489,283,662 2.4469 0.90%
2018-04-09 0 4.420 4.410 4.420 4.390 4.490 104,276,724 461,737,618 4.4280 2.436 2.431 2.436 2.419 2.475 189,202,571 2.4404 0.23%
2018-04-06 0 4.410 4.400 4.410 4.360 4.470 131,884,607 581,333,579 4.4079 2.431 2.425 2.431 2.403 2.464 239,295,078 2.4294 0.46%
2018-04-04 0 4.390 4.380 4.390 4.370 4.500 159,568,766 707,062,160 4.4311 2.419 2.414 2.419 2.408 2.480 289,525,981 2.4421 -1.57%
2018-04-03 0 4.460 4.460 4.470 4.380 4.490 145,514,301 646,127,430 4.4403 2.458 2.458 2.464 2.414 2.475 264,025,171 2.4472 0.00%
2018-03-29 0 4.460 4.460 4.470 4.400 4.520 137,925,765 615,164,153 4.4601 2.458 2.458 2.464 2.425 2.491 250,256,322 2.4581 0.00%
2018-03-28 0 4.460 4.450 4.460 4.430 4.540 189,605,362 848,465,888 4.4749 2.458 2.453 2.458 2.442 2.502 344,025,211 2.4663 -1.33%
2018-03-27 0 4.520 4.520 4.530 4.460 4.550 216,287,098 973,937,480 4.5030 2.491 2.491 2.497 2.458 2.508 392,437,291 2.4818 2.73%
2018-03-26 0 4.400 4.390 4.400 4.360 4.450 261,363,573 1,148,326,993 4.3936 2.425 2.419 2.425 2.403 2.453 474,225,293 2.4215 -0.68%
2018-03-23 0 4.430 4.420 4.430 4.300 4.440 220,570,132 966,126,231 4.3801 2.442 2.436 2.442 2.370 2.447 400,208,546 2.4141 -1.77%
2018-03-22 0 4.510 4.500 4.510 4.500 4.630 149,894,740 681,327,047 4.5454 2.486 2.480 2.486 2.480 2.552 271,973,161 2.5051 -0.88%
2018-03-21 0 4.550 4.540 4.550 4.540 4.640 218,120,426 999,861,848 4.5840 2.508 2.502 2.508 2.502 2.557 395,763,732 2.5264 0.44%
2018-03-20 0 4.530 4.530 4.540 4.510 4.570 144,962,623 657,604,005 4.5364 2.497 2.497 2.502 2.486 2.519 263,024,191 2.5002 -1.31%
2018-03-19 0 4.590 4.590 4.600 4.580 4.650 177,146,666 815,641,464 4.6043 2.530 2.530 2.535 2.524 2.563 321,419,809 2.5376 -1.92%
2018-03-16 0 4.680 4.680 4.690 4.570 4.680 397,674,908 1,840,157,093 4.6273 2.579 2.579 2.585 2.519 2.579 721,552,349 2.5503 -0.85%
2018-03-15 0 4.720 4.710 4.720 4.640 4.740 249,525,854 1,169,946,571 4.6887 2.601 2.596 2.601 2.557 2.612 452,746,609 2.5841 -0.42%
2018-03-14 0 4.740 4.740 4.750 4.620 4.760 394,768,886 1,852,216,832 4.6919 2.612 2.612 2.618 2.546 2.623 716,279,582 2.5859 0.64%
2018-03-13 0 4.710 4.700 4.710 4.500 4.740 662,269,294 3,089,963,188 4.6657 2.596 2.590 2.596 2.480 2.612 1,201,639,719 2.5715 5.37%
2018-03-12 0 4.470 4.460 4.470 4.320 4.480 263,787,953 1,163,690,444 4.4115 2.464 2.458 2.464 2.381 2.469 478,624,156 2.4313 4.68%
2018-03-09 0 4.270 4.260 4.270 4.250 4.350 106,825,242 456,744,731 4.2756 2.353 2.348 2.353 2.342 2.397 193,826,673 2.3565 -0.47%
2018-03-08 0 4.290 4.280 4.290 4.270 4.350 119,801,000 515,724,507 4.3048 2.364 2.359 2.364 2.353 2.397 217,370,247 2.3726 -0.23%
2018-03-07 0 4.300 4.290 4.300 4.240 4.440 221,239,157 957,186,841 4.3265 2.370 2.364 2.370 2.337 2.447 401,422,444 2.3845 -1.15%
2018-03-06 0 4.350 4.340 4.350 4.180 4.350 220,247,078 940,315,427 4.2694 2.397 2.392 2.397 2.304 2.397 399,622,388 2.3530 3.08%
2018-03-05 0 4.220 4.210 4.220 4.190 4.340 263,762,140 1,117,096,363 4.2352 2.326 2.320 2.326 2.309 2.392 478,577,320 2.3342 -2.54%
2018-03-02 0 4.330 4.310 4.330 4.260 4.370 200,440,797 865,963,273 4.3203 2.386 2.375 2.386 2.348 2.408 363,685,324 2.3811 -2.04%
2018-03-01 0 4.420 4.420 4.430 4.280 4.430 137,201,808 600,081,617 4.3737 2.436 2.436 2.442 2.359 2.442 248,942,754 2.4105 1.61%
2018-02-28 0 4.350 4.340 4.350 4.300 4.420 252,223,491 1,096,714,700 4.3482 2.397 2.392 2.397 2.370 2.436 457,641,276 2.3965 -2.25%
2018-02-27 0 4.450 4.450 4.460 4.410 4.640 245,252,870 1,097,751,599 4.4760 2.453 2.453 2.458 2.431 2.557 444,993,588 2.4669 -1.98%
2018-02-26 0 4.540 4.540 4.550 4.530 4.660 205,864,037 941,191,403 4.5719 2.502 2.502 2.508 2.497 2.568 373,525,401 2.5198 -0.66%
2018-02-23 0 4.570 4.570 4.580 4.480 4.610 210,096,122 955,734,975 4.5490 2.519 2.519 2.524 2.469 2.541 381,204,213 2.5071 2.24%
2018-02-22 0 4.470 4.460 4.470 4.370 4.540 287,956,971 1,288,404,416 4.4743 2.464 2.458 2.464 2.408 2.502 522,477,090 2.4660 -0.45%
2018-02-21 0 4.490 4.490 4.500 4.300 4.520 155,365,459 692,428,109 4.4568 2.475 2.475 2.480 2.370 2.491 281,899,385 2.4563 4.18%
2018-02-20 0 4.310 4.300 4.310 4.250 4.420 145,983,750 633,015,621 4.3362 2.375 2.370 2.375 2.342 2.436 264,876,952 2.3898 -1.37%
2018-02-15 0 4.370 4.370 4.380 4.340 4.420 129,962,287 569,023,813 4.3784 2.408 2.408 2.414 2.392 2.436 235,807,167 2.4131 2.10%
2018-02-14 0 4.280 4.280 4.290 4.180 4.310 166,951,686 708,406,647 4.2432 2.359 2.359 2.364 2.304 2.375 302,921,755 2.3386 2.64%
2018-02-13 0 4.170 4.160 4.170 4.150 4.300 148,359,520 625,951,371 4.2192 2.298 2.293 2.298 2.287 2.370 269,187,615 2.3253 0.72%
2018-02-12 0 4.140 4.130 4.140 4.090 4.210 220,492,820 912,825,485 4.1399 2.282 2.276 2.282 2.254 2.320 400,068,269 2.2817 0.24%
2018-02-09 0 4.130 4.130 4.140 4.030 4.200 447,588,341 1,846,565,544 4.1256 2.276 2.276 2.282 2.221 2.315 812,116,662 2.2738 -4.84%
2018-02-08 0 4.340 4.340 4.350 4.270 4.440 268,948,571 1,169,781,879 4.3495 2.392 2.392 2.397 2.353 2.447 487,987,724 2.3972 -0.91%
2018-02-07 0 4.380 4.370 4.380 4.350 4.700 336,961,468 1,516,118,226 4.4994 2.414 2.408 2.414 2.397 2.590 611,392,204 2.4798 -1.57%
2018-02-06 0 4.450 4.450 4.460 4.450 4.680 430,868,836 1,952,703,769 4.5320 2.453 2.453 2.458 2.453 2.579 781,780,329 2.4978 -7.10%
2018-02-05 0 4.790 4.790 4.800 4.570 4.840 373,000,628 1,745,081,915 4.6785 2.640 2.640 2.645 2.519 2.668 676,782,653 2.5785 1.05%
2018-02-02 0 4.740 4.740 4.750 4.660 4.810 222,261,739 1,055,530,798 4.7490 2.612 2.612 2.618 2.568 2.651 403,277,845 2.6174 -0.42%
2018-02-01 0 4.760 4.760 4.770 4.740 4.930 234,093,411 1,128,475,935 4.8206 2.623 2.623 2.629 2.612 2.717 424,745,558 2.6568 -0.83%
2018-01-31 0 4.800 4.800 4.810 4.690 4.830 279,958,987 1,336,272,361 4.7731 2.645 2.645 2.651 2.585 2.662 507,965,327 2.6306 0.00%
2018-01-30 0 4.800 4.780 4.800 4.710 4.890 361,630,897 1,732,338,457 4.7903 2.645 2.634 2.645 2.596 2.695 656,153,098 2.6401 -2.04%
2018-01-29 0 4.900 4.890 4.900 4.830 5.020 441,819,581 2,183,314,618 4.9416 2.701 2.695 2.701 2.662 2.767 801,649,664 2.7235 0.00%
2018-01-26 0 4.900 4.900 4.910 4.720 4.940 491,107,248 2,377,221,452 4.8405 2.701 2.701 2.706 2.601 2.723 891,078,570 2.6678 4.03%
2018-01-25 0 4.710 4.700 4.710 4.600 4.790 452,298,906 2,131,778,917 4.7132 2.596 2.590 2.596 2.535 2.640 820,663,641 2.5976 -1.88%
2018-01-24 0 4.800 4.790 4.800 4.550 4.800 593,277,910 2,802,139,114 4.7231 2.645 2.640 2.645 2.508 2.645 1,076,459,844 2.6031 4.12%
2018-01-23 0 4.610 4.610 4.620 4.440 4.650 511,448,990 2,333,695,280 4.5629 2.541 2.541 2.546 2.447 2.563 927,987,189 2.5148 4.30%
2018-01-22 0 4.420 4.410 4.420 4.400 4.540 298,852,642 1,335,910,499 4.4701 2.436 2.431 2.436 2.425 2.502 542,246,497 2.4637 -1.78%
2018-01-19 0 4.500 4.500 4.510 4.450 4.500 424,092,684 1,900,921,838 4.4823 2.480 2.480 2.486 2.453 2.480 769,485,492 2.4704 1.12%
2018-01-18 0 4.450 4.440 4.450 4.370 4.460 678,387,827 2,994,284,075 4.4138 2.453 2.447 2.453 2.408 2.458 1,230,885,631 2.4326 3.49%
2018-01-17 0 4.300 4.290 4.300 4.140 4.300 512,041,198 2,176,530,053 4.2507 2.370 2.364 2.370 2.282 2.370 929,061,707 2.3427 2.87%
2018-01-16 0 4.180 4.170 4.180 4.050 4.190 292,812,368 1,211,155,541 4.1363 2.304 2.298 2.304 2.232 2.309 531,286,857 2.2797 3.47%
2018-01-15 0 4.040 4.040 4.050 4.020 4.110 321,136,467 1,306,830,423 4.0694 2.227 2.227 2.232 2.216 2.265 582,678,885 2.2428 1.00%
2018-01-12 0 4.000 3.990 4.000 3.960 4.030 213,131,915 849,449,201 3.9856 2.205 2.199 2.205 2.183 2.221 386,712,440 2.1966 0.50%
2018-01-11 0 3.980 3.970 3.980 3.950 4.020 182,105,574 725,032,492 3.9814 2.194 2.188 2.194 2.177 2.216 330,417,389 2.1943 0.25%
2018-01-10 0 3.970 3.960 3.970 3.880 3.990 208,211,148 822,864,009 3.9521 2.188 2.183 2.188 2.138 2.199 377,784,064 2.1781 1.28%
2018-01-09 0 3.920 3.920 3.930 3.890 3.950 157,768,917 618,646,792 3.9212 2.160 2.160 2.166 2.144 2.177 286,260,285 2.1611 0.00%
2018-01-08 0 3.920 3.920 3.930 3.860 3.930 180,074,400 702,787,977 3.9028 2.160 2.160 2.166 2.127 2.166 326,731,970 2.1510 0.26%
2018-01-05 0 3.910 3.900 3.910 3.810 3.920 235,132,863 913,320,649 3.8843 2.155 2.149 2.155 2.100 2.160 426,631,568 2.1408 1.82%
2018-01-04 0 3.840 3.830 3.840 3.760 3.860 264,248,329 1,010,512,195 3.8241 2.116 2.111 2.116 2.072 2.127 479,459,475 2.1076 2.13%
2018-01-03 0 3.760 3.760 3.770 3.730 3.790 242,209,567 912,326,841 3.7667 2.072 2.072 2.078 2.056 2.089 439,471,735 2.0760 1.08%
2018-01-02 0 3.720 3.720 3.730 3.660 3.750 319,579,457 1,190,825,469 3.7262 2.050 2.050 2.056 2.017 2.067 579,853,803 2.0537 2.20%
2017-12-29 0 3.640 3.640 3.650 3.620 3.660 98,563,558 359,367,870 3.6461 2.006 2.006 2.012 1.995 2.017 178,836,445 2.0095 0.28%
2017-12-28 0 3.630 3.620 3.630 3.600 3.630 88,697,788 321,126,014 3.6205 2.001 1.995 2.001 1.984 2.001 160,935,719 1.9954 0.55%
2017-12-27 0 3.610 3.610 3.620 3.610 3.680 130,640,504 475,131,003 3.6369 1.990 1.990 1.995 1.990 2.028 237,037,743 2.0045 -0.82%
2017-12-22 0 3.640 3.640 3.650 3.630 3.670 57,441,548 209,218,697 3.6423 2.006 2.006 2.012 2.001 2.023 104,223,533 2.0074 -0.27%
2017-12-21 0 3.650 3.640 3.650 3.620 3.660 92,736,366 338,071,328 3.6455 2.012 2.006 2.012 1.995 2.017 168,263,427 2.0092 0.27%
2017-12-20 0 3.640 3.630 3.640 3.630 3.670 83,401,585 304,115,536 3.6464 2.006 2.001 2.006 2.001 2.023 151,326,142 2.0097 0.28%
2017-12-19 0 3.630 3.630 3.640 3.620 3.660 98,473,076 358,154,925 3.6371 2.001 2.001 2.006 1.995 2.017 178,672,272 2.0045 0.00%
2017-12-18 0 3.630 3.630 3.640 3.590 3.650 87,312,449 317,327,460 3.6344 2.001 2.001 2.006 1.979 2.012 158,422,122 2.0031 0.28%
2017-12-15 0 3.620 3.610 3.620 3.590 3.660 124,090,138 449,111,514 3.6192 1.995 1.990 1.995 1.979 2.017 225,152,577 1.9947 -1.09%
2017-12-14 0 3.660 3.660 3.670 3.660 3.690 134,707,880 493,713,810 3.6651 2.017 2.017 2.023 2.017 2.034 244,417,702 2.0200 0.00%
2017-12-13 0 3.660 3.660 3.670 3.580 3.680 224,914,883 818,439,352 3.6389 2.017 2.017 2.023 1.973 2.028 408,091,783 2.0055 2.23%
2017-12-12 0 3.580 3.580 3.590 3.560 3.600 141,688,510 506,563,124 3.5752 1.973 1.973 1.979 1.962 1.984 257,083,550 1.9704 -0.56%
2017-12-11 0 3.600 3.590 3.600 3.570 3.620 119,786,860 431,078,286 3.5987 1.984 1.979 1.984 1.968 1.995 217,344,591 1.9834 0.28%
2017-12-08 0 3.590 3.580 3.590 3.560 3.610 132,980,320 476,867,851 3.5860 1.979 1.973 1.979 1.962 1.990 241,283,169 1.9764 0.00%
2017-12-07 0 3.590 3.580 3.590 3.560 3.620 131,644,363 472,468,357 3.5890 1.979 1.973 1.979 1.962 1.995 238,859,172 1.9780 0.00%
2017-12-06 0 3.590 3.590 3.600 3.570 3.630 191,580,393 688,799,747 3.5954 1.979 1.979 1.984 1.968 2.001 347,608,762 1.9815 -1.10%
2017-12-05 0 3.630 3.620 3.630 3.610 3.640 96,182,235 348,898,683 3.6275 2.001 1.995 2.001 1.990 2.006 174,515,707 1.9992 0.28%
2017-12-04 0 3.620 3.620 3.630 3.600 3.640 107,317,230 389,044,802 3.6252 1.995 1.995 2.001 1.984 2.006 194,719,349 1.9980 0.00%
2017-12-01 0 3.620 3.610 3.620 3.610 3.650 113,131,942 410,064,557 3.6247 1.995 1.990 1.995 1.990 2.012 205,269,724 1.9977 -0.28%
2017-11-30 0 3.630 3.620 3.630 3.600 3.640 290,228,816 1,051,932,265 3.6245 2.001 1.995 2.001 1.984 2.006 526,599,188 1.9976 0.00%
2017-11-29 0 3.630 3.630 3.640 3.630 3.700 136,058,229 495,915,910 3.6449 2.001 2.001 2.006 2.001 2.039 246,867,813 2.0088 -0.82%
2017-11-28 0 3.660 3.660 3.670 3.650 3.690 138,414,800 507,584,461 3.6671 2.017 2.017 2.023 2.012 2.034 251,143,640 2.0211 -0.27%
2017-11-27 0 3.670 3.660 3.670 3.640 3.690 117,715,897 430,973,888 3.6611 2.023 2.017 2.023 2.006 2.034 213,586,978 2.0178 -0.27%
2017-11-24 0 3.680 3.670 3.680 3.640 3.700 85,902,445 315,754,082 3.6757 2.028 2.023 2.028 2.006 2.039 155,863,771 2.0258 0.82%
2017-11-23 0 3.650 3.640 3.650 3.640 3.730 180,441,288 666,703,151 3.6948 2.012 2.006 2.012 2.006 2.056 327,397,662 2.0364 -1.08%
2017-11-22 0 3.690 3.680 3.690 3.680 3.730 264,648,855 981,792,181 3.7098 2.034 2.028 2.034 2.028 2.056 480,186,200 2.0446 0.82%
2017-11-21 0 3.660 3.660 3.670 3.630 3.700 216,407,900 794,471,375 3.6712 2.017 2.017 2.023 2.001 2.039 392,656,477 2.0233 0.55%
2017-11-20 0 3.640 3.630 3.640 3.600 3.650 167,690,695 609,611,787 3.6353 2.006 2.001 2.006 1.984 2.012 304,262,634 2.0036 0.55%
2017-11-17 0 3.620 3.620 3.630 3.600 3.660 98,153,386 356,741,714 3.6345 1.995 1.995 2.001 1.984 2.017 178,092,217 2.0031 0.84%
2017-11-16 0 3.590 3.590 3.600 3.590 3.630 78,230,500 281,708,133 3.6010 1.979 1.979 1.984 1.979 2.001 141,943,582 1.9846 -0.28%
2017-11-15 0 3.600 3.590 3.600 3.590 3.620 92,680,080 333,670,666 3.6002 1.984 1.979 1.984 1.979 1.995 168,161,300 1.9842 -0.83%
2017-11-14 0 3.630 3.630 3.640 3.620 3.670 116,098,264 421,926,668 3.6342 2.001 2.001 2.006 1.995 2.023 210,651,900 2.0030 -0.55%
2017-11-13 0 3.650 3.640 3.650 3.620 3.680 127,741,069 467,388,713 3.6589 2.012 2.006 2.012 1.995 2.028 231,776,928 2.0165 0.27%
2017-11-10 0 3.640 3.640 3.650 3.630 3.670 99,092,451 361,249,122 3.6456 2.006 2.006 2.012 2.001 2.023 179,796,083 2.0092 -0.55%
2017-11-09 0 3.660 3.650 3.660 3.640 3.690 96,233,136 352,642,832 3.6645 2.017 2.012 2.017 2.006 2.034 174,608,063 2.0196 0.55%
2017-11-08 0 3.640 3.630 3.640 3.610 3.660 130,229,355 474,015,093 3.6398 2.006 2.001 2.006 1.990 2.017 236,291,743 2.0061 0.55%
2017-11-07 0 3.620 3.620 3.640 3.620 3.660 84,778,042 308,621,112 3.6403 1.995 1.995 2.006 1.995 2.017 153,823,623 2.0063 0.00%
2017-11-06 0 3.620 3.620 3.630 3.610 3.660 103,019,941 373,369,305 3.6242 1.995 1.995 2.001 1.990 2.017 186,922,229 1.9975 -1.09%
2017-11-03 0 3.660 3.650 3.660 3.640 3.690 67,727,201 247,704,683 3.6574 2.017 2.012 2.017 2.006 2.034 122,886,106 2.0157 0.27%
2017-11-02 0 3.650 3.650 3.660 3.650 3.690 100,085,113 367,259,242 3.6695 2.012 2.012 2.017 2.012 2.034 181,597,196 2.0224 -0.54%
2017-11-01 0 3.670 3.670 3.680 3.660 3.690 114,597,793 421,372,216 3.6770 2.023 2.023 2.028 2.017 2.034 207,929,404 2.0265 0.00%
2017-10-31 0 3.670 3.660 3.670 3.620 3.690 249,955,447 918,118,361 3.6731 2.023 2.017 2.023 1.995 2.034 453,526,074 2.0244 0.82%
2017-10-30 0 3.640 3.640 3.650 3.610 3.740 235,295,053 864,592,863 3.6745 2.006 2.006 2.012 1.990 2.061 426,925,850 2.0252 -1.36%
2017-10-27 0 3.690 3.690 3.700 3.610 3.720 227,526,370 838,711,107 3.6862 2.034 2.034 2.039 1.990 2.050 412,830,137 2.0316 2.50%
2017-10-26 0 3.600 3.600 3.610 3.590 3.610 99,162,120 357,009,023 3.6003 1.984 1.984 1.990 1.979 1.990 179,922,492 1.9842 -0.28%
2017-10-25 0 3.610 3.610 3.620 3.610 3.630 72,314,203 261,562,919 3.6170 1.990 1.990 1.995 1.990 2.001 131,208,889 1.9935 0.00%
2017-10-24 0 3.610 3.600 3.610 3.590 3.640 114,895,904 415,079,037 3.6127 1.990 1.984 1.990 1.979 2.006 208,470,305 1.9911 -0.28%
2017-10-23 0 3.620 3.610 3.620 3.600 3.660 115,391,267 417,030,483 3.6141 1.995 1.990 1.995 1.984 2.017 209,369,105 1.9918 -0.82%
2017-10-20 0 3.650 3.640 3.650 3.630 3.670 90,296,593 329,129,867 3.6450 2.012 2.006 2.012 2.001 2.023 163,836,635 2.0089 1.11%
2017-10-19 0 3.610 3.610 3.620 3.610 3.700 185,277,873 677,330,195 3.6558 1.990 1.990 1.995 1.990 2.039 336,173,296 2.0148 -1.63%
2017-10-18 0 3.670 3.670 3.680 3.650 3.680 135,087,663 495,717,531 3.6696 2.023 2.023 2.028 2.012 2.028 245,106,791 2.0225 0.00%
2017-10-17 0 3.670 3.670 3.680 3.670 3.700 111,555,747 411,343,787 3.6873 2.023 2.023 2.028 2.023 2.039 202,409,832 2.0322 -0.27%
2017-10-16 0 3.680 3.680 3.690 3.640 3.710 152,250,485 561,252,830 3.6864 2.028 2.028 2.034 2.006 2.045 276,247,490 2.0317 0.55%
2017-10-13 0 3.660 3.650 3.660 3.650 3.680 78,356,314 287,139,031 3.6645 2.017 2.012 2.017 2.012 2.028 142,171,863 2.0197 -0.27%
2017-10-12 0 3.670 3.670 3.680 3.660 3.690 101,710,842 373,944,314 3.6765 2.023 2.023 2.028 2.017 2.034 184,546,964 2.0263 0.27%
2017-10-11 0 3.660 3.650 3.660 3.630 3.680 128,859,046 472,276,610 3.6651 2.017 2.012 2.017 2.001 2.028 233,805,416 2.0200 0.55%
2017-10-10 0 3.640 3.640 3.650 3.620 3.660 69,536,183 252,994,109 3.6383 2.006 2.006 2.012 1.995 2.017 126,168,373 2.0052 0.28%
2017-10-09 0 3.630 3.630 3.640 3.620 3.690 125,441,256 458,028,103 3.6513 2.001 2.001 2.006 1.995 2.034 227,604,083 2.0124 -0.82%
2017-10-06 0 3.660 3.650 3.660 3.640 3.690 119,444,904 436,693,990 3.6560 2.017 2.012 2.017 2.006 2.034 216,724,136 2.0150 0.55%
2017-10-04 0 3.640 3.640 3.650 3.630 3.690 196,126,311 717,160,056 3.6566 2.006 2.006 2.012 2.001 2.034 355,857,002 2.0153 0.28%
2017-10-03 0 3.630 3.630 3.640 3.550 3.660 274,454,903 992,394,210 3.6159 2.001 2.001 2.006 1.957 2.017 497,978,565 1.9928 3.71%
2017-09-29 0 3.500 3.500 3.510 3.500 3.520 51,021,934 178,993,627 3.5082 1.929 1.929 1.934 1.929 1.940 92,575,608 1.9335 0.00%
2017-09-28 0 3.500 3.500 3.510 3.500 3.550 97,084,027 341,095,983 3.5134 1.929 1.929 1.934 1.929 1.957 176,151,943 1.9364 -1.41%
2017-09-27 0 3.550 3.540 3.550 3.510 3.560 93,571,620 331,430,774 3.5420 1.957 1.951 1.957 1.934 1.962 169,778,935 1.9521 0.85%
2017-09-26 0 3.520 3.520 3.530 3.500 3.530 61,130,987 215,177,271 3.5199 1.940 1.940 1.946 1.929 1.946 110,917,753 1.9400 0.28%
2017-09-25 0 3.510 3.510 3.520 3.500 3.540 121,620,045 426,958,136 3.5106 1.934 1.934 1.940 1.929 1.951 220,670,772 1.9348 -0.57%
2017-09-22 0 3.530 3.530 3.540 3.530 3.560 90,068,948 318,599,349 3.5373 1.946 1.946 1.951 1.946 1.962 163,423,590 1.9495 -0.84%
2017-09-21 0 3.560 3.550 3.560 3.530 3.580 142,871,420 508,734,039 3.5608 1.962 1.957 1.962 1.946 1.973 259,229,855 1.9625 0.00%
2017-09-20 0 3.560 3.560 3.570 3.550 3.580 107,695,307 384,043,616 3.5660 1.962 1.962 1.968 1.957 1.973 195,405,343 1.9654 -0.28%
2017-09-19 0 3.570 3.570 3.580 3.550 3.600 133,740,768 478,291,067 3.5763 1.968 1.968 1.973 1.957 1.984 242,662,947 1.9710 -0.28%
2017-09-18 0 3.580 3.570 3.580 3.550 3.600 93,923,297 336,465,560 3.5823 1.973 1.968 1.973 1.957 1.984 170,417,027 1.9744 0.85%
2017-09-15 0 3.550 3.550 3.560 3.520 3.560 173,742,055 615,534,819 3.5428 1.957 1.957 1.962 1.940 1.962 315,242,389 1.9526 -0.28%
2017-09-14 0 3.560 3.560 3.570 3.560 3.600 142,419,461 508,940,607 3.5735 1.962 1.962 1.968 1.962 1.984 258,409,808 1.9695 -0.84%
2017-09-13 0 3.590 3.590 3.600 3.590 3.620 95,325,979 343,151,700 3.5998 1.979 1.979 1.984 1.979 1.995 172,962,092 1.9840 -0.83%
2017-09-12 0 3.620 3.620 3.630 3.580 3.650 111,722,351 403,856,681 3.6148 1.995 1.995 2.001 1.973 2.012 202,712,123 1.9923 -0.28%
2017-09-11 0 3.630 3.620 3.630 3.610 3.650 90,378,535 327,859,852 3.6276 2.001 1.995 2.001 1.990 2.012 163,985,313 1.9993 1.11%
2017-09-08 0 3.590 3.590 3.600 3.580 3.610 86,003,117 308,926,664 3.5920 1.979 1.979 1.984 1.973 1.990 156,046,433 1.9797 0.00%
2017-09-07 0 3.590 3.590 3.600 3.580 3.640 86,624,312 312,210,844 3.6042 1.979 1.979 1.984 1.973 2.006 157,173,547 1.9864 -0.28%
2017-09-06 0 3.600 3.600 3.610 3.570 3.620 118,865,044 426,871,623 3.5912 1.984 1.984 1.990 1.968 1.995 215,672,022 1.9793 -0.55%
2017-09-05 0 3.620 3.610 3.620 3.590 3.660 95,031,818 344,771,431 3.6280 1.995 1.990 1.995 1.979 2.017 172,428,358 1.9995 0.28%
2017-09-04 0 3.610 3.600 3.610 3.580 3.660 169,892,258 614,074,737 3.6145 1.990 1.984 1.990 1.973 2.017 308,257,210 1.9921 -1.37%
2017-09-01 0 3.660 3.650 3.660 3.620 3.690 257,964,469 942,231,347 3.6526 2.017 2.012 2.017 1.995 2.034 468,057,865 2.0131 -0.54%
2017-08-31 0 3.680 3.670 3.680 3.650 3.730 262,369,306 963,327,991 3.6716 2.028 2.023 2.028 2.012 2.056 476,050,123 2.0236 -1.34%
2017-08-30 0 3.730 3.720 3.730 3.700 3.750 164,607,951 612,734,940 3.7224 2.056 2.050 2.056 2.039 2.067 298,669,218 2.0516 0.81%
2017-08-29 0 3.700 3.700 3.710 3.690 3.750 140,278,902 520,579,462 3.7110 2.039 2.039 2.045 2.034 2.067 254,525,918 2.0453 -1.07%
2017-08-28 0 3.740 3.730 3.740 3.710 3.780 312,000,716 1,172,744,750 3.7588 2.061 2.056 2.061 2.045 2.083 566,102,726 2.0716 0.54%
2017-08-25 0 3.720 3.720 3.730 3.650 3.750 306,131,051 1,137,511,609 3.7158 2.050 2.050 2.056 2.012 2.067 555,452,643 2.0479 1.64%
2017-08-24 0 3.660 3.660 3.670 3.630 3.690 142,506,732 521,343,166 3.6584 2.017 2.017 2.023 2.001 2.034 258,568,155 2.0163 1.39%
2017-08-22 0 3.610 3.610 3.620 3.580 3.630 117,164,123 423,279,283 3.6127 1.990 1.990 1.995 1.973 2.001 212,585,824 1.9911 1.12%
2017-08-21 0 3.570 3.570 3.580 3.560 3.620 99,630,505 356,638,877 3.5796 1.968 1.968 1.973 1.962 1.995 180,772,343 1.9729 -0.28%
2017-08-18 0 3.580 3.580 3.590 3.560 3.620 96,243,878 345,894,859 3.5939 1.973 1.973 1.979 1.962 1.995 174,627,553 1.9808 -1.10%
2017-08-17 0 3.620 3.620 3.630 3.600 3.690 118,002,306 427,966,902 3.6268 1.995 1.995 2.001 1.984 2.034 214,106,647 1.9988 -1.09%
2017-08-16 0 3.660 3.660 3.670 3.640 3.680 105,769,794 386,721,270 3.6563 2.017 2.017 2.023 2.006 2.028 191,911,639 2.0151 0.55%
2017-08-15 0 3.640 3.630 3.640 3.560 3.670 192,252,784 700,044,988 3.6413 2.006 2.001 2.006 1.962 2.023 348,828,767 2.0068 2.25%
2017-08-14 0 3.560 3.560 3.570 3.540 3.580 109,024,286 388,287,464 3.5615 1.962 1.962 1.968 1.951 1.973 197,816,679 1.9629 0.85%
2017-08-11 0 3.530 3.520 3.530 3.490 3.550 173,092,492 609,577,128 3.5217 1.946 1.940 1.946 1.923 1.957 314,063,803 1.9409 -1.12%
2017-08-10 0 3.570 3.570 3.590 3.550 3.650 188,874,927 677,517,179 3.5871 1.968 1.968 1.979 1.957 2.012 342,699,890 1.9770 -2.19%
2017-08-09 0 3.650 3.640 3.650 3.630 3.710 155,336,618 567,139,906 3.6510 2.012 2.006 2.012 2.001 2.045 281,847,055 2.0122 -1.62%
2017-08-08 0 3.710 3.710 3.720 3.680 3.730 91,673,245 340,198,500 3.7110 2.045 2.045 2.050 2.028 2.056 166,334,470 2.0453 -0.27%
2017-08-07 0 3.720 3.720 3.730 3.710 3.740 75,192,255 280,161,050 3.7259 2.050 2.050 2.056 2.045 2.061 136,430,907 2.0535 0.27%
2017-08-04 0 3.710 3.700 3.710 3.700 3.720 116,112,099 430,727,387 3.7096 2.045 2.039 2.045 2.039 2.050 210,677,003 2.0445 -0.27%
2017-08-03 0 3.720 3.710 3.720 3.680 3.720 113,639,538 420,581,015 3.7010 2.050 2.045 2.050 2.028 2.050 206,190,720 2.0398 0.54%
2017-08-02 0 3.700 3.700 3.710 3.690 3.740 174,621,657 649,510,421 3.7195 2.039 2.039 2.045 2.034 2.061 316,838,363 2.0500 0.54%
2017-08-01 0 3.680 3.680 3.690 3.630 3.700 154,197,723 567,772,274 3.6821 2.028 2.028 2.034 2.001 2.039 279,780,612 2.0293 0.82%
2017-07-31 0 3.650 3.640 3.650 3.630 3.660 93,223,934 339,938,747 3.6465 2.012 2.006 2.012 2.001 2.017 169,148,083 2.0097 0.83%
2017-07-28 0 3.620 3.620 3.630 3.610 3.660 119,691,725 434,380,874 3.6292 1.995 1.995 2.001 1.990 2.017 217,171,975 2.0002 -1.09%
2017-07-27 0 3.660 3.660 3.670 3.650 3.680 78,950,586 289,601,748 3.6681 2.017 2.017 2.023 2.012 2.028 143,250,126 2.0217 0.00%
2017-07-26 0 3.660 3.660 3.670 3.630 3.680 161,761,072 591,280,408 3.6553 2.017 2.017 2.023 2.001 2.028 293,503,762 2.0146 0.55%
2017-07-25 0 3.640 3.640 3.650 3.630 3.680 121,282,767 442,699,543 3.6501 2.006 2.006 2.012 2.001 2.028 220,058,806 2.0117 -0.27%
2017-07-24 0 3.650 3.640 3.650 3.610 3.650 105,761,545 384,069,484 3.6315 2.012 2.006 2.012 1.990 2.012 191,896,672 2.0014 0.83%
2017-07-21 0 3.620 3.610 3.620 3.600 3.660 60,814,605 220,011,765 3.6177 1.995 1.990 1.995 1.984 2.017 110,343,701 1.9939 -0.55%
2017-07-20 0 3.640 3.630 3.640 3.610 3.680 104,588,551 380,752,070 3.6405 2.006 2.001 2.006 1.990 2.028 189,768,359 2.0064 0.00%
2017-07-19 0 3.640 3.630 3.640 3.620 3.640 69,042,796 250,570,662 3.6292 2.006 2.001 2.006 1.995 2.006 125,273,158 2.0002 0.83%
2017-07-18 0 3.610 3.610 3.620 3.590 3.670 107,241,093 387,951,741 3.6176 1.990 1.990 1.995 1.979 2.023 194,581,204 1.9938 -0.82%
2017-07-17 0 3.640 3.640 3.650 3.620 3.700 113,256,036 413,712,789 3.6529 2.006 2.006 2.012 1.995 2.039 205,494,883 2.0133 0.00%
2017-07-14 0 3.640 3.630 3.640 3.610 3.640 95,858,104 347,739,262 3.6276 2.006 2.001 2.006 1.990 2.006 173,927,594 1.9993 0.28%
2017-07-13 0 3.630 3.620 3.630 3.620 3.650 117,768,579 427,336,347 3.6286 2.001 1.995 2.001 1.995 2.012 213,682,566 1.9999 1.11%
2017-07-12 0 3.590 3.590 3.600 3.530 3.610 272,574,109 978,231,391 3.5889 1.979 1.979 1.984 1.946 1.990 494,566,000 1.9780 2.28%
2017-07-11 0 3.510 3.510 3.520 3.410 3.530 179,940,157 629,015,017 3.4957 1.934 1.934 1.940 1.879 1.946 326,488,396 1.9266 2.93%
2017-07-10 0 3.410 3.410 3.420 3.400 3.470 138,270,143 474,740,566 3.4334 1.879 1.879 1.885 1.874 1.912 250,881,171 1.8923 -1.45%
2017-07-07 0 3.460 3.450 3.460 3.440 3.480 65,734,509 227,266,747 3.4573 1.907 1.901 1.907 1.896 1.918 119,270,511 1.9055 -0.29%
2017-07-06 0 3.470 3.470 3.480 3.460 3.520 115,126,291 399,937,016 3.4739 1.912 1.912 1.918 1.907 1.940 208,888,326 1.9146 -1.14%
2017-07-05 0 3.510 3.500 3.510 3.450 3.510 215,370,238 751,736,841 3.4904 1.934 1.929 1.934 1.901 1.934 390,773,715 1.9237 -0.15%
2017-07-04 0 3.710 3.710 3.720 3.710 3.770 429,475,942 1,599,989,835 3.7254 1.937 1.937 1.943 1.937 1.969 822,449,537 1.9454 -0.80%
2017-07-03 0 3.740 3.730 3.740 3.680 3.740 187,046,522 695,625,829 3.7190 1.953 1.948 1.953 1.922 1.953 358,195,443 1.9420 1.36%
2017-06-30 0 3.690 3.680 3.690 3.650 3.690 93,594,582 344,325,835 3.6789 1.927 1.922 1.927 1.906 1.927 179,234,302 1.9211 0.00%
2017-06-29 0 3.690 3.680 3.690 3.670 3.700 68,715,487 253,183,674 3.6845 1.927 1.922 1.927 1.916 1.932 131,590,655 1.9240 0.82%
2017-06-28 0 3.660 3.660 3.670 3.650 3.680 91,973,207 336,959,238 3.6637 1.911 1.911 1.916 1.906 1.922 176,129,357 1.9131 -0.27%
2017-06-27 0 3.670 3.660 3.670 3.650 3.680 55,850,324 204,636,075 3.6640 1.916 1.911 1.916 1.906 1.922 106,953,775 1.9133 0.00%
2017-06-26 0 3.670 3.670 3.680 3.640 3.680 56,105,673 205,769,639 3.6675 1.916 1.916 1.922 1.901 1.922 107,442,770 1.9152 0.55%
2017-06-23 0 3.650 3.640 3.650 3.630 3.670 87,745,876 320,270,400 3.6500 1.906 1.901 1.906 1.896 1.916 168,033,988 1.9060 0.27%
2017-06-22 0 3.640 3.630 3.640 3.600 3.660 137,421,353 500,203,697 3.6399 1.901 1.896 1.901 1.880 1.911 263,162,885 1.9007 1.11%
2017-06-21 0 3.600 3.600 3.610 3.590 3.650 86,435,584 312,085,708 3.6106 1.880 1.880 1.885 1.875 1.906 165,524,769 1.8854 -1.10%
2017-06-20 0 3.640 3.630 3.640 3.620 3.670 93,913,542 341,910,913 3.6407 1.901 1.896 1.901 1.890 1.916 179,845,113 1.9011 -0.27%
2017-06-19 0 3.650 3.640 3.650 3.600 3.650 121,979,442 443,346,160 3.6346 1.906 1.901 1.906 1.880 1.906 233,591,514 1.8980 1.11%
2017-06-16 0 3.610 3.600 3.610 3.560 3.620 141,991,719 510,984,346 3.5987 1.885 1.880 1.885 1.859 1.890 271,915,169 1.8792 1.69%
2017-06-15 0 3.550 3.550 3.560 3.550 3.590 103,061,780 366,780,360 3.5588 1.854 1.854 1.859 1.854 1.875 197,364,055 1.8584 -1.11%
2017-06-14 0 3.590 3.590 3.600 3.550 3.610 110,077,483 394,568,134 3.5845 1.875 1.875 1.880 1.854 1.885 210,799,177 1.8718 0.00%
2017-06-13 0 3.590 3.580 3.590 3.560 3.610 109,261,780 392,718,989 3.5943 1.875 1.869 1.875 1.859 1.885 209,237,099 1.8769 1.13%
2017-06-12 0 3.550 3.550 3.560 3.550 3.600 134,124,614 477,977,352 3.5637 1.854 1.854 1.859 1.854 1.880 256,849,606 1.8609 -1.11%
2017-06-09 0 3.590 3.590 3.600 3.580 3.640 219,253,926 788,505,030 3.5963 1.875 1.875 1.880 1.869 1.901 419,872,855 1.8780 -1.37%
2017-06-08 0 3.640 3.630 3.640 3.620 3.650 123,867,918 449,935,152 3.6324 1.901 1.896 1.901 1.890 1.906 237,207,959 1.8968 0.55%
2017-06-07 0 3.620 3.610 3.620 3.580 3.690 305,964,205 1,110,606,816 3.6299 1.890 1.885 1.890 1.869 1.927 585,923,667 1.8955 -0.82%
2017-06-06 0 3.650 3.640 3.650 3.610 3.660 184,347,353 670,914,858 3.6394 1.906 1.901 1.906 1.885 1.911 353,026,515 1.9005 0.00%
2017-06-05 0 3.650 3.650 3.660 3.630 3.770 336,753,388 1,235,938,669 3.6702 1.906 1.906 1.911 1.896 1.969 644,885,175 1.9165 -2.41%
2017-06-02 0 3.740 3.740 3.750 3.720 3.800 161,414,940 605,025,124 3.7483 1.953 1.953 1.958 1.943 1.984 309,110,778 1.9573 -0.80%
2017-06-01 0 3.770 3.760 3.770 3.730 3.790 166,012,539 625,675,017 3.7688 1.969 1.963 1.969 1.948 1.979 317,915,214 1.9681 -0.26%
2017-05-31 0 3.780 3.770 3.780 3.750 3.790 212,697,639 802,669,454 3.7738 1.974 1.969 1.974 1.958 1.979 407,317,518 1.9706 0.27%
2017-05-29 0 3.770 3.760 3.770 3.730 3.770 62,761,143 235,578,580 3.7536 1.969 1.963 1.969 1.948 1.969 120,188,043 1.9601 0.53%
2017-05-26 0 3.750 3.740 3.750 3.710 3.760 93,206,935 348,552,984 3.7396 1.958 1.953 1.958 1.937 1.963 178,491,955 1.9528 0.00%
2017-05-25 0 3.750 3.730 3.750 3.700 3.760 178,921,433 668,602,680 3.7369 1.958 1.948 1.958 1.932 1.963 342,635,839 1.9514 1.35%
2017-05-24 0 3.700 3.690 3.700 3.670 3.700 116,520,436 429,971,248 3.6901 1.932 1.927 1.932 1.916 1.932 223,137,478 1.9269 0.27%
2017-05-23 0 3.690 3.690 3.700 3.640 3.700 172,958,501 635,746,602 3.6757 1.927 1.927 1.932 1.901 1.932 331,216,781 1.9194 1.10%
2017-05-22 0 3.650 3.650 3.660 3.610 3.660 73,552,375 268,197,524 3.6463 1.906 1.906 1.911 1.885 1.911 140,853,330 1.9041 0.27%
2017-05-19 0 3.640 3.630 3.640 3.610 3.640 51,824,426 187,955,450 3.6268 1.901 1.896 1.901 1.885 1.901 99,244,151 1.8939 0.28%
2017-05-18 0 3.630 3.630 3.640 3.600 3.650 69,134,364 250,811,123 3.6279 1.896 1.896 1.901 1.880 1.906 132,392,807 1.8944 -1.09%
2017-05-17 0 3.670 3.660 3.670 3.650 3.680 52,441,200 192,087,697 3.6629 1.916 1.911 1.916 1.906 1.922 100,425,277 1.9127 0.00%
2017-05-16 0 3.670 3.670 3.680 3.640 3.720 161,669,776 593,528,463 3.6712 1.916 1.916 1.922 1.901 1.943 309,598,791 1.9171 -0.81%
2017-05-15 0 3.700 3.690 3.700 3.640 3.700 151,394,040 557,548,408 3.6828 1.932 1.927 1.932 1.901 1.932 289,920,682 1.9231 1.93%
2017-05-12 0 3.630 3.620 3.630 3.610 3.640 89,871,213 325,631,744 3.6233 1.896 1.890 1.896 1.885 1.901 172,104,023 1.8921 0.28%
2017-05-11 0 3.620 3.610 3.620 3.600 3.650 81,634,530 296,032,406 3.6263 1.890 1.885 1.890 1.880 1.906 156,330,716 1.8936 0.00%
2017-05-10 0 3.620 3.610 3.620 3.590 3.640 133,045,272 480,949,886 3.6149 1.890 1.885 1.890 1.875 1.901 254,782,659 1.8877 1.12%
2017-05-09 0 3.580 3.570 3.580 3.510 3.600 112,073,106 399,504,986 3.5647 1.869 1.864 1.869 1.833 1.880 214,620,809 1.8614 1.70%
2017-05-08 0 3.520 3.520 3.530 3.490 3.530 83,705,787 294,214,842 3.5149 1.838 1.838 1.843 1.822 1.843 160,297,188 1.8354 0.86%
2017-05-05 0 3.490 3.490 3.500 3.470 3.520 170,039,794 595,153,179 3.5001 1.822 1.822 1.828 1.812 1.838 325,627,436 1.8277 -1.13%
2017-05-04 0 3.530 3.520 3.530 3.510 3.580 110,178,786 388,739,424 3.5283 1.843 1.838 1.843 1.833 1.869 210,993,172 1.8424 -0.84%
2017-05-02 0 3.560 3.560 3.570 3.560 3.600 103,271,396 368,962,599 3.5727 1.859 1.859 1.864 1.859 1.880 197,765,471 1.8657 -0.84%
2017-04-28 0 3.590 3.580 3.590 3.570 3.610 91,547,039 327,799,631 3.5807 1.875 1.869 1.875 1.864 1.885 175,313,242 1.8698 -0.28%
2017-04-27 0 3.600 3.590 3.600 3.560 3.650 103,950,102 373,728,375 3.5953 1.880 1.875 1.880 1.859 1.906 199,065,198 1.8774 -0.83%
2017-04-26 0 3.630 3.620 3.630 3.610 3.650 175,251,366 635,947,495 3.6288 1.896 1.890 1.896 1.885 1.906 335,607,634 1.8949 0.28%
2017-04-25 0 3.620 3.610 3.620 3.560 3.620 207,434,694 746,314,625 3.5978 1.890 1.885 1.890 1.859 1.890 397,238,940 1.8788 2.26%
2017-04-24 0 3.540 3.540 3.550 3.510 3.590 130,479,508 463,256,185 3.5504 1.849 1.849 1.854 1.833 1.875 249,869,202 1.8540 1.14%
2017-04-21 0 3.500 3.500 3.510 3.500 3.550 77,463,297 272,303,265 3.5153 1.828 1.828 1.833 1.828 1.854 148,342,774 1.8356 -0.57%
2017-04-20 0 3.520 3.510 3.520 3.480 3.540 110,119,710 386,246,688 3.5075 1.838 1.833 1.838 1.817 1.849 210,880,042 1.8316 1.15%
2017-04-19 0 3.480 3.470 3.480 3.460 3.520 98,213,130 341,885,055 3.4811 1.817 1.812 1.817 1.807 1.838 188,078,855 1.8178 -0.57%
2017-04-18 0 3.500 3.500 3.510 3.500 3.580 112,028,198 393,770,306 3.5149 1.828 1.828 1.833 1.828 1.869 214,534,810 1.8355 -1.69%
2017-04-13 0 3.560 3.560 3.570 3.530 3.600 115,112,749 410,894,244 3.5695 1.859 1.859 1.864 1.843 1.880 220,441,747 1.8640 0.28%
2017-04-12 0 3.550 3.540 3.550 3.500 3.560 129,109,110 454,732,230 3.5221 1.854 1.849 1.854 1.828 1.859 247,244,880 1.8392 0.57%
2017-04-11 0 3.530 3.530 3.540 3.510 3.590 136,488,667 482,409,587 3.5344 1.843 1.843 1.849 1.833 1.875 261,376,785 1.8456 -1.40%
2017-04-10 0 3.580 3.570 3.580 3.550 3.590 99,481,609 354,607,296 3.5646 1.869 1.864 1.869 1.854 1.875 190,508,001 1.8614 0.28%
2017-04-07 0 3.570 3.570 3.580 3.510 3.580 170,897,768 607,254,986 3.5533 1.864 1.864 1.869 1.833 1.869 327,270,462 1.8555 0.28%
2017-04-06 0 3.560 3.560 3.570 3.550 3.650 164,444,418 589,388,661 3.5841 1.859 1.859 1.864 1.854 1.906 314,912,250 1.8716 -2.47%
2017-04-05 0 3.650 3.640 3.650 3.580 3.650 220,705,523 799,046,131 3.6204 1.906 1.901 1.906 1.869 1.906 422,652,674 1.8906 1.39%
2017-04-03 0 3.600 3.600 3.610 3.580 3.620 89,258,926 321,413,141 3.6009 1.880 1.880 1.885 1.869 1.890 170,931,489 1.8804 0.56%
2017-03-31 0 3.580 3.570 3.580 3.560 3.610 124,735,272 446,724,498 3.5814 1.869 1.864 1.869 1.859 1.885 238,868,949 1.8702 0.00%
2017-03-30 0 3.580 3.580 3.590 3.560 3.620 112,631,112 403,490,641 3.5824 1.869 1.869 1.875 1.859 1.890 215,689,395 1.8707 -0.56%
2017-03-29 0 3.600 3.590 3.600 3.580 3.610 136,647,897 491,498,197 3.5968 1.880 1.875 1.880 1.869 1.885 261,681,712 1.8782 0.84%
2017-03-28 0 3.570 3.570 3.580 3.560 3.600 86,745,823 310,911,270 3.5842 1.864 1.864 1.869 1.859 1.880 166,118,879 1.8716 0.00%
2017-03-27 0 3.570 3.560 3.570 3.550 3.600 118,554,349 423,548,547 3.5726 1.864 1.859 1.864 1.854 1.880 227,032,436 1.8656 -0.56%
2017-03-24 0 3.590 3.580 3.590 3.560 3.620 145,501,697 521,983,388 3.5875 1.875 1.869 1.875 1.859 1.890 278,636,803 1.8733 -0.28%
2017-03-23 0 3.600 3.590 3.600 3.580 3.630 148,692,813 535,354,059 3.6004 1.880 1.875 1.880 1.869 1.896 284,747,813 1.8801 0.56%
2017-03-22 0 3.580 3.570 3.580 3.550 3.620 217,972,877 779,675,703 3.5769 1.869 1.864 1.869 1.854 1.890 417,419,637 1.8678 -1.92%
2017-03-21 0 3.650 3.640 3.650 3.620 3.680 227,570,339 831,488,951 3.6538 1.906 1.901 1.906 1.890 1.922 435,798,846 1.9080 0.83%
2017-03-20 0 3.620 3.610 3.620 3.610 3.640 119,557,450 432,861,856 3.6205 1.890 1.885 1.890 1.885 1.901 228,953,382 1.8906 0.00%
2017-03-17 0 3.620 3.620 3.630 3.620 3.690 290,035,794 1,053,796,218 3.6333 1.890 1.890 1.896 1.890 1.927 555,420,644 1.8973 -1.36%
2017-03-16 0 3.670 3.660 3.670 3.590 3.670 271,707,883 986,750,735 3.6317 1.916 1.911 1.916 1.875 1.916 520,322,562 1.8964 2.51%
2017-03-15 0 3.580 3.570 3.580 3.560 3.590 130,209,925 465,527,841 3.5752 1.869 1.864 1.869 1.859 1.875 249,352,949 1.8669 -0.56%
2017-03-14 0 3.600 3.600 3.610 3.580 3.660 155,306,261 561,308,516 3.6142 1.880 1.880 1.885 1.869 1.911 297,412,614 1.8873 0.28%
2017-03-13 0 3.590 3.580 3.590 3.520 3.630 254,615,914 912,146,992 3.5824 1.875 1.869 1.875 1.838 1.896 487,591,318 1.8707 2.87%
2017-03-10 0 3.490 3.480 3.490 3.480 3.540 115,012,125 402,151,402 3.4966 1.822 1.817 1.822 1.817 1.849 220,249,052 1.8259 -0.29%
2017-03-09 0 3.500 3.490 3.500 3.480 3.560 150,577,065 528,262,760 3.5083 1.828 1.822 1.828 1.817 1.859 288,356,169 1.8320 -1.69%
2017-03-08 0 3.560 3.550 3.560 3.500 3.610 171,975,659 612,653,478 3.5624 1.859 1.854 1.859 1.828 1.885 329,334,631 1.8603 0.56%
2017-03-07 0 3.540 3.530 3.540 3.510 3.550 143,876,952 508,138,754 3.5318 1.849 1.843 1.849 1.833 1.854 275,525,404 1.8443 0.57%
2017-03-06 0 3.520 3.510 3.520 3.490 3.540 110,891,467 389,077,674 3.5086 1.838 1.833 1.838 1.822 1.849 212,357,962 1.8322 0.57%
2017-03-03 0 3.500 3.490 3.500 3.480 3.520 199,950,367 699,721,248 3.4995 1.828 1.822 1.828 1.817 1.838 382,906,400 1.8274 -0.85%
2017-03-02 0 3.530 3.520 3.530 3.510 3.620 243,764,240 867,882,124 3.5603 1.843 1.838 1.843 1.833 1.890 466,810,284 1.8592 -0.56%
2017-03-01 0 3.550 3.540 3.550 3.540 3.600 151,318,446 538,095,180 3.5560 1.854 1.849 1.854 1.849 1.880 289,775,919 1.8569 -0.84%
2017-02-28 0 3.580 3.570 3.580 3.540 3.600 107,011,867 381,813,908 3.5680 1.869 1.864 1.869 1.849 1.880 204,928,500 1.8632 0.85%
2017-02-27 0 3.550 3.540 3.550 3.520 3.610 173,227,840 617,066,256 3.5622 1.854 1.849 1.854 1.838 1.885 331,732,567 1.8601 -1.11%
2017-02-24 0 3.590 3.590 3.600 3.580 3.640 151,812,980 546,418,313 3.5993 1.875 1.875 1.880 1.869 1.901 290,722,955 1.8795 -0.83%
2017-02-23 0 3.620 3.610 3.620 3.600 3.670 175,789,320 637,830,327 3.6284 1.890 1.885 1.890 1.880 1.916 336,637,820 1.8947 -0.82%
2017-02-22 0 3.650 3.640 3.650 3.620 3.660 295,552,842 1,075,680,210 3.6396 1.906 1.901 1.906 1.890 1.911 565,985,831 1.9005 1.39%
2017-02-21 0 3.600 3.590 3.600 3.580 3.660 205,814,866 743,369,576 3.6118 1.880 1.875 1.880 1.869 1.911 394,136,958 1.8861 -1.37%
2017-02-20 0 3.650 3.640 3.650 3.610 3.700 244,859,518 896,033,937 3.6594 1.906 1.901 1.906 1.885 1.932 468,907,749 1.9109 1.11%
2017-02-17 0 3.610 3.600 3.610 3.600 3.720 275,227,597 1,001,059,068 3.6372 1.885 1.880 1.885 1.880 1.943 527,062,840 1.8993 -2.43%
2017-02-16 0 3.700 3.690 3.700 3.620 3.740 439,881,937 1,622,158,766 3.6877 1.932 1.927 1.932 1.890 1.953 842,377,093 1.9257 1.93%
2017-02-15 0 3.630 3.630 3.640 3.440 3.650 652,459,292 2,342,581,440 3.5904 1.896 1.896 1.901 1.796 1.906 1,249,464,266 1.8749 6.14%
2017-02-14 0 3.420 3.410 3.420 3.380 3.430 161,607,488 551,527,968 3.4128 1.786 1.781 1.786 1.765 1.791 309,479,509 1.7821 1.18%
2017-02-13 0 3.380 3.380 3.390 3.320 3.400 181,010,911 611,158,844 3.3764 1.765 1.765 1.770 1.734 1.775 346,637,204 1.7631 1.50%
2017-02-10 0 3.330 3.320 3.330 3.310 3.360 156,639,945 522,602,553 3.3363 1.739 1.734 1.739 1.728 1.755 299,966,628 1.7422 0.91%
2017-02-09 0 3.300 3.290 3.300 3.280 3.320 137,144,119 452,177,827 3.2971 1.723 1.718 1.723 1.713 1.734 262,631,980 1.7217 0.92%
2017-02-08 0 3.270 3.270 3.280 3.220 3.290 128,202,295 417,756,724 3.2586 1.708 1.708 1.713 1.681 1.718 245,508,323 1.7016 0.93%
2017-02-07 0 3.240 3.240 3.250 3.220 3.250 76,841,183 249,030,392 3.2408 1.692 1.692 1.697 1.681 1.697 147,151,422 1.6923 0.31%
2017-02-06 0 3.230 3.230 3.240 3.230 3.260 77,659,094 251,823,149 3.2427 1.687 1.687 1.692 1.687 1.702 148,717,727 1.6933 -0.31%
2017-02-03 0 3.240 3.230 3.240 3.210 3.250 59,206,611 191,283,603 3.2308 1.692 1.687 1.692 1.676 1.697 113,381,089 1.6871 0.00%
2017-02-02 0 3.240 3.240 3.250 3.230 3.300 82,803,415 268,929,481 3.2478 1.692 1.692 1.697 1.687 1.723 158,569,139 1.6960 -1.22%
2017-02-01 0 3.280 3.270 3.280 3.230 3.280 69,329,727 225,808,192 3.2570 1.713 1.708 1.713 1.687 1.713 132,766,929 1.7008 0.61%
2017-01-27 0 3.260 3.260 3.270 3.250 3.280 26,403,092 86,147,744 3.2628 1.702 1.702 1.708 1.697 1.713 50,562,112 1.7038 -0.61%
2017-01-26 0 3.280 3.270 3.280 3.250 3.300 97,614,780 320,266,969 3.2809 1.713 1.708 1.713 1.697 1.723 186,933,010 1.7133 1.23%
2017-01-25 0 3.240 3.230 3.240 3.230 3.260 45,554,217 147,715,719 3.2426 1.692 1.687 1.692 1.687 1.702 87,236,655 1.6933 -0.31%
2017-01-24 0 3.250 3.240 3.250 3.230 3.250 58,625,736 190,181,575 3.2440 1.697 1.692 1.697 1.687 1.697 112,268,709 1.6940 0.31%
2017-01-23 0 3.240 3.240 3.250 3.230 3.280 52,522,523 170,802,596 3.2520 1.692 1.692 1.697 1.687 1.713 100,581,012 1.6982 -0.31%
2017-01-20 0 3.250 3.250 3.260 3.230 3.270 56,021,452 182,135,379 3.2512 1.697 1.697 1.702 1.687 1.708 107,281,486 1.6977 -0.61%
2017-01-19 0 3.270 3.270 3.280 3.260 3.290 41,754,722 136,564,013 3.2706 1.708 1.708 1.713 1.702 1.718 79,960,595 1.7079 -0.30%
2017-01-18 0 3.280 3.280 3.290 3.250 3.310 111,672,836 367,021,210 3.2866 1.713 1.713 1.718 1.697 1.728 213,854,289 1.7162 0.61%
2017-01-17 0 3.260 3.260 3.270 3.230 3.290 91,855,013 299,706,461 3.2628 1.702 1.702 1.708 1.687 1.718 175,903,015 1.7038 0.93%
2017-01-16 0 3.230 3.230 3.240 3.210 3.250 47,218,597 152,533,448 3.2304 1.687 1.687 1.692 1.676 1.697 90,423,955 1.6869 -0.92%
2017-01-13 0 3.260 3.250 3.260 3.250 3.270 37,579,824 122,511,122 3.2600 1.702 1.697 1.702 1.697 1.708 71,965,635 1.7024 -0.31%
2017-01-12 0 3.270 3.260 3.270 3.240 3.270 57,622,470 187,816,649 3.2594 1.708 1.702 1.708 1.692 1.708 110,347,447 1.7020 0.00%
2017-01-11 0 3.270 3.260 3.270 3.240 3.280 58,929,403 192,302,706 3.2633 1.708 1.702 1.708 1.692 1.713 112,850,233 1.7041 0.00%
2017-01-10 0 3.270 3.260 3.270 3.230 3.280 74,619,891 243,535,263 3.2637 1.708 1.702 1.708 1.687 1.713 142,897,631 1.7043 0.31%
2017-01-09 0 3.260 3.260 3.270 3.220 3.280 58,103,860 189,127,184 3.2550 1.702 1.702 1.708 1.681 1.713 111,269,312 1.6997 0.00%
2017-01-06 0 3.260 3.260 3.270 3.240 3.290 80,942,491 264,135,110 3.2632 1.702 1.702 1.708 1.692 1.718 155,005,456 1.7040 0.00%
2017-01-05 0 3.260 3.260 3.270 3.230 3.280 110,241,620 359,172,983 3.2581 1.702 1.702 1.708 1.687 1.713 211,113,500 1.7013 0.93%
2017-01-04 0 3.230 3.220 3.230 3.200 3.230 88,482,548 284,730,144 3.2179 1.687 1.681 1.687 1.671 1.687 169,444,720 1.6804 0.62%
2017-01-03 0 3.210 3.210 3.220 3.150 3.230 67,581,914 216,687,527 3.2063 1.676 1.676 1.681 1.645 1.687 129,419,854 1.6743 0.94%
2016-12-30 0 3.180 3.180 3.190 3.160 3.200 52,231,936 166,250,468 3.1829 1.661 1.661 1.666 1.650 1.671 100,024,535 1.6621 0.95%
2016-12-29 0 3.150 3.150 3.160 3.130 3.190 67,834,184 214,421,966 3.1610 1.645 1.645 1.650 1.634 1.666 129,902,953 1.6506 -0.32%
2016-12-28 0 3.160 3.160 3.170 3.100 3.170 59,313,104 186,925,599 3.1515 1.650 1.650 1.655 1.619 1.655 113,585,023 1.6457 0.96%
2016-12-23 0 3.130 3.130 3.140 3.110 3.160 74,545,013 232,755,509 3.1223 1.634 1.634 1.640 1.624 1.650 142,754,239 1.6305 -0.63%
2016-12-22 0 3.150 3.140 3.150 3.140 3.180 85,597,937 269,572,337 3.1493 1.645 1.640 1.645 1.640 1.661 163,920,669 1.6445 -1.25%
2016-12-21 0 3.190 3.190 3.200 3.150 3.200 73,673,554 234,689,866 3.1855 1.666 1.666 1.671 1.645 1.671 141,085,389 1.6635 0.95%
2016-12-20 0 3.160 3.150 3.160 3.140 3.190 80,322,854 253,915,997 3.1612 1.650 1.645 1.650 1.640 1.666 153,818,847 1.6507 -0.32%
2016-12-19 0 3.170 3.160 3.170 3.140 3.180 80,899,981 255,467,116 3.1578 1.655 1.650 1.655 1.640 1.661 154,924,049 1.6490 -0.31%
2016-12-16 0 3.180 3.180 3.190 3.150 3.240 139,116,026 444,397,587 3.1944 1.661 1.661 1.666 1.645 1.692 266,408,196 1.6681 0.32%
2016-12-15 0 3.170 3.160 3.170 3.150 3.210 161,330,063 511,113,594 3.1681 1.655 1.650 1.655 1.645 1.676 308,948,238 1.6544 -1.86%
2016-12-14 0 3.230 3.230 3.240 3.220 3.270 86,663,406 280,307,650 3.2344 1.687 1.687 1.692 1.681 1.708 165,961,050 1.6890 -0.31%
2016-12-13 0 3.240 3.230 3.240 3.230 3.270 129,345,221 419,774,948 3.2454 1.692 1.687 1.692 1.687 1.708 247,697,034 1.6947 -0.61%
2016-12-12 0 3.260 3.250 3.260 3.240 3.300 99,079,023 323,692,787 3.2670 1.702 1.697 1.702 1.692 1.723 189,737,046 1.7060 -0.91%
2016-12-09 0 3.290 3.280 3.290 3.270 3.320 100,135,083 329,524,377 3.2908 1.718 1.713 1.718 1.708 1.734 191,759,409 1.7184 -0.30%
2016-12-08 0 3.300 3.290 3.300 3.280 3.340 117,546,696 388,606,533 3.3060 1.723 1.718 1.723 1.713 1.744 225,102,773 1.7264 0.92%
2016-12-07 0 3.270 3.270 3.280 3.250 3.280 80,694,167 263,878,918 3.2701 1.708 1.708 1.713 1.697 1.713 154,529,914 1.7076 0.93%
2016-12-06 0 3.240 3.230 3.240 3.230 3.260 51,045,517 165,522,237 3.2426 1.692 1.687 1.692 1.687 1.702 97,752,534 1.6933 0.31%
2016-12-05 0 3.230 3.220 3.230 3.190 3.250 101,509,156 326,201,832 3.2135 1.687 1.681 1.687 1.666 1.697 194,390,768 1.6781 -0.31%
2016-12-02 0 3.240 3.240 3.250 3.230 3.270 107,865,503 350,565,281 3.2500 1.692 1.692 1.697 1.687 1.708 206,563,219 1.6971 -0.92%
2016-12-01 0 3.270 3.270 3.280 3.260 3.320 118,867,860 391,061,238 3.2899 1.708 1.708 1.713 1.702 1.734 227,632,812 1.7179 0.62%
2016-11-30 0 3.250 3.250 3.260 3.240 3.290 145,500,368 474,000,644 3.2577 1.697 1.697 1.702 1.692 1.718 278,634,258 1.7012 -0.31%
2016-11-29 0 3.260 3.260 3.270 3.250 3.290 133,981,684 437,473,887 3.2652 1.702 1.702 1.708 1.697 1.718 256,575,894 1.7050 -0.31%
2016-11-28 0 3.270 3.260 3.270 3.210 3.280 121,260,446 396,039,525 3.2660 1.708 1.702 1.708 1.676 1.713 232,214,632 1.7055 1.87%
2016-11-25 0 3.210 3.210 3.220 3.180 3.230 65,683,869 211,026,084 3.2128 1.676 1.676 1.681 1.661 1.687 125,785,084 1.6777 0.31%
2016-11-24 0 3.200 3.190 3.200 3.170 3.210 64,811,900 206,907,037 3.1924 1.671 1.666 1.671 1.655 1.676 124,115,258 1.6671 -0.31%
2016-11-23 0 3.210 3.210 3.220 3.180 3.270 135,229,389 437,491,810 3.2352 1.676 1.676 1.681 1.661 1.708 258,965,259 1.6894 0.94%
2016-11-22 0 3.180 3.170 3.180 3.130 3.190 78,257,134 248,521,494 3.1757 1.661 1.655 1.661 1.634 1.666 149,862,978 1.6583 1.92%
2016-11-21 0 3.120 3.120 3.130 3.110 3.160 78,467,600 245,730,886 3.1316 1.629 1.629 1.634 1.624 1.650 150,266,022 1.6353 0.00%
2016-11-18 0 3.120 3.120 3.130 3.100 3.140 51,637,658 161,115,097 3.1201 1.629 1.629 1.634 1.619 1.640 98,886,489 1.6293 0.32%
2016-11-17 0 3.110 3.110 3.120 3.100 3.140 66,393,880 207,249,776 3.1215 1.624 1.624 1.629 1.619 1.640 127,144,761 1.6300 0.00%
2016-11-16 0 3.110 3.110 3.120 3.110 3.160 59,609,630 186,852,867 3.1346 1.624 1.624 1.629 1.624 1.650 114,152,873 1.6369 -0.64%
2016-11-15 0 3.130 3.120 3.130 3.100 3.170 71,187,061 223,240,153 3.1360 1.634 1.629 1.634 1.619 1.655 136,323,737 1.6376 0.64%
2016-11-14 0 3.110 3.110 3.120 3.100 3.150 120,696,625 376,689,335 3.1210 1.624 1.624 1.629 1.619 1.645 231,134,910 1.6297 -1.58%
2016-11-11 0 3.160 3.150 3.160 3.130 3.200 175,185,036 553,752,510 3.1610 1.650 1.645 1.650 1.634 1.671 335,480,612 1.6506 -1.56%
2016-11-10 0 3.210 3.200 3.210 3.210 3.270 104,511,597 337,621,842 3.2305 1.676 1.671 1.676 1.676 1.708 200,140,465 1.6869 0.63%
2016-11-09 0 3.190 3.190 3.200 3.100 3.310 252,763,735 800,786,265 3.1681 1.666 1.666 1.671 1.619 1.728 484,044,382 1.6544 -2.74%
2016-11-08 0 3.280 3.270 3.280 3.250 3.290 45,898,742 150,165,190 3.2717 1.713 1.708 1.713 1.697 1.718 87,896,423 1.7084 0.61%
2016-11-07 0 3.260 3.260 3.270 3.220 3.290 68,881,331 224,765,047 3.2631 1.702 1.702 1.708 1.681 1.718 131,908,247 1.7039 0.31%
2016-11-04 0 3.250 3.240 3.250 3.210 3.260 58,071,354 188,469,339 3.2455 1.697 1.692 1.697 1.676 1.702 111,207,063 1.6948 0.31%
2016-11-03 0 3.240 3.230 3.240 3.220 3.270 60,186,742 195,074,856 3.2412 1.692 1.687 1.692 1.681 1.708 115,258,046 1.6925 0.00%
2016-11-02 0 3.240 3.240 3.250 3.230 3.280 60,785,804 197,185,161 3.2439 1.692 1.692 1.697 1.687 1.713 116,405,255 1.6940 -2.11%
2016-11-01 0 3.310 3.310 3.320 3.270 3.330 101,589,919 336,434,459 3.3117 1.728 1.728 1.734 1.708 1.739 194,545,430 1.7293 1.22%
2016-10-31 0 3.270 3.260 3.270 3.210 3.290 71,371,603 233,077,098 3.2657 1.708 1.702 1.708 1.676 1.718 136,677,136 1.7053 1.55%
2016-10-28 0 3.220 3.210 3.220 3.200 3.250 60,905,812 196,124,705 3.2201 1.681 1.676 1.681 1.671 1.697 116,635,071 1.6815 -0.31%
2016-10-27 0 3.230 3.230 3.240 3.210 3.290 67,462,183 218,121,547 3.2332 1.687 1.687 1.692 1.676 1.718 129,190,569 1.6884 -1.22%
2016-10-26 0 3.270 3.260 3.270 3.250 3.290 33,266,717 108,622,520 3.2652 1.708 1.702 1.708 1.697 1.718 63,706,004 1.7051 -0.91%
2016-10-25 0 3.300 3.290 3.300 3.260 3.310 53,165,094 175,009,105 3.2918 1.723 1.718 1.723 1.702 1.728 101,811,540 1.7190 0.00%
2016-10-24 0 3.300 3.290 3.300 3.220 3.300 85,585,629 280,264,131 3.2747 1.723 1.718 1.723 1.681 1.723 163,897,099 1.7100 1.85%
2016-10-20 0 3.240 3.240 3.250 3.230 3.270 64,381,380 209,153,705 3.2487 1.692 1.692 1.697 1.687 1.708 123,290,809 1.6964 0.31%
2016-10-19 0 3.230 3.220 3.230 3.200 3.280 113,424,535 366,372,761 3.2301 1.687 1.681 1.687 1.671 1.713 217,208,805 1.6867 -1.52%
2016-10-18 0 3.280 3.270 3.280 3.210 3.290 102,644,973 334,170,055 3.2556 1.713 1.708 1.713 1.676 1.718 196,565,866 1.7000 2.18%
2016-10-17 0 3.210 3.200 3.210 3.200 3.270 61,555,065 198,168,231 3.2194 1.676 1.671 1.676 1.671 1.708 117,878,395 1.6811 -1.23%
2016-10-14 0 3.250 3.240 3.250 3.190 3.250 125,435,000 403,261,475 3.2149 1.697 1.692 1.697 1.666 1.697 240,208,933 1.6788 1.88%
2016-10-13 0 3.190 3.190 3.200 3.190 3.270 155,078,327 499,956,415 3.2239 1.666 1.666 1.671 1.666 1.708 296,976,118 1.6835 -2.45%
2016-10-12 0 3.270 3.260 3.270 3.260 3.360 140,581,234 461,815,251 3.2850 1.708 1.702 1.708 1.702 1.755 269,214,080 1.7154 -2.97%
2016-10-11 0 3.370 3.360 3.370 3.350 3.450 109,105,642 370,217,381 3.3932 1.760 1.755 1.760 1.749 1.802 208,938,094 1.7719 -1.46%
2016-10-07 0 3.420 3.410 3.420 3.410 3.440 63,482,681 217,036,191 3.4188 1.786 1.781 1.786 1.781 1.796 121,569,794 1.7853 -0.29%
2016-10-06 0 3.430 3.430 3.440 3.400 3.450 115,771,420 396,660,462 3.4262 1.791 1.791 1.796 1.775 1.802 221,703,107 1.7892 0.88%
2016-10-05 0 3.400 3.400 3.410 3.370 3.440 61,317,621 209,053,720 3.4094 1.775 1.775 1.781 1.760 1.796 117,423,688 1.7803 -0.29%
2016-10-04 0 3.410 3.400 3.410 3.360 3.410 60,663,820 205,754,401 3.3917 1.781 1.775 1.781 1.755 1.781 116,171,654 1.7711 1.49%
2016-10-03 0 3.360 3.350 3.360 3.340 3.400 46,477,371 156,557,394 3.3685 1.755 1.749 1.755 1.744 1.775 89,004,502 1.7590 1.20%
2016-09-30 0 3.320 3.320 3.330 3.320 3.390 101,771,639 340,722,345 3.3479 1.734 1.734 1.739 1.734 1.770 194,893,425 1.7482 -2.64%
2016-09-29 0 3.410 3.410 3.420 3.380 3.430 97,177,912 330,818,143 3.4043 1.781 1.781 1.786 1.765 1.791 186,096,405 1.7777 0.00%
2016-09-28 0 3.410 3.400 3.410 3.330 3.440 315,615,030 1,069,098,198 3.3873 1.781 1.775 1.781 1.739 1.796 604,405,066 1.7688 0.00%
2016-09-27 0 3.410 3.410 3.420 3.290 3.430 270,234,507 916,202,246 3.3904 1.781 1.781 1.786 1.718 1.791 517,501,036 1.7704 2.40%
2016-09-26 0 3.330 3.320 3.330 3.320 3.390 106,238,970 356,062,242 3.3515 1.739 1.734 1.739 1.734 1.770 203,448,396 1.7501 -1.48%
2016-09-23 0 3.380 3.380 3.390 3.370 3.440 173,921,773 593,016,237 3.4097 1.765 1.765 1.770 1.760 1.796 333,061,454 1.7805 -0.88%
2016-09-22 0 3.410 3.410 3.420 3.360 3.480 248,791,391 850,607,068 3.4190 1.781 1.781 1.786 1.755 1.817 476,437,314 1.7853 0.29%
2016-09-21 0 3.400 3.400 3.410 3.320 3.430 144,469,410 489,868,612 3.3908 1.775 1.775 1.781 1.734 1.791 276,659,966 1.7707 1.19%
2016-09-20 0 3.360 3.350 3.360 3.310 3.380 98,820,309 331,455,350 3.3541 1.755 1.749 1.755 1.728 1.765 189,241,607 1.7515 0.60%
2016-09-19 0 3.340 3.340 3.350 3.320 3.390 172,110,323 578,120,812 3.3590 1.744 1.744 1.749 1.734 1.770 329,592,514 1.7540 1.83%
2016-09-15 0 3.280 3.280 3.290 3.260 3.300 88,622,463 290,983,224 3.2834 1.713 1.713 1.718 1.702 1.723 169,712,658 1.7146 0.61%
2016-09-14 0 3.260 3.260 3.270 3.250 3.300 84,711,537 277,058,358 3.2706 1.702 1.702 1.708 1.697 1.723 162,223,206 1.7079 -0.31%
2016-09-13 0 3.270 3.260 3.270 3.250 3.340 105,651,075 347,915,757 3.2931 1.708 1.702 1.708 1.697 1.744 202,322,573 1.7196 -0.30%
2016-09-12 0 3.280 3.270 3.280 3.270 3.360 213,328,298 706,055,520 3.3097 1.713 1.708 1.713 1.708 1.755 408,525,234 1.7283 -4.65%
2016-09-09 0 3.440 3.440 3.450 3.370 3.470 251,303,299 861,854,135 3.4295 1.796 1.796 1.802 1.760 1.812 481,247,636 1.7909 1.78%
2016-09-08 0 3.380 3.370 3.380 3.380 3.420 181,606,868 616,981,137 3.3973 1.765 1.760 1.765 1.765 1.786 347,778,466 1.7741 -0.59%
2016-09-07 0 3.400 3.390 3.400 3.360 3.410 226,386,442 767,407,553 3.3898 1.775 1.770 1.775 1.755 1.781 433,531,675 1.7701 1.19%
2016-09-06 0 3.360 3.350 3.360 3.290 3.360 181,597,743 605,119,602 3.3322 1.755 1.749 1.755 1.718 1.755 347,760,992 1.7400 0.90%
2016-09-05 0 3.330 3.330 3.340 3.310 3.350 167,415,112 558,421,181 3.3355 1.739 1.739 1.744 1.728 1.749 320,601,151 1.7418 0.91%
2016-09-02 0 3.300 3.290 3.300 3.240 3.300 231,444,899 758,382,498 3.2767 1.723 1.718 1.723 1.692 1.723 443,218,656 1.7111 1.54%
2016-09-01 0 3.250 3.250 3.260 3.150 3.260 226,794,385 732,534,840 3.2300 1.697 1.697 1.702 1.645 1.702 434,312,888 1.6867 1.88%
2016-08-31 0 3.190 3.180 3.190 3.130 3.190 113,773,452 361,891,624 3.1808 1.666 1.661 1.666 1.634 1.666 217,876,984 1.6610 1.27%
2016-08-30 0 3.150 3.150 3.160 3.110 3.160 102,042,353 320,957,722 3.1453 1.645 1.645 1.650 1.624 1.650 195,411,844 1.6425 1.29%
2016-08-29 0 3.110 3.100 3.110 3.090 3.140 81,978,945 255,491,640 3.1166 1.624 1.619 1.624 1.614 1.640 156,990,273 1.6274 -0.64%
2016-08-26 0 3.130 3.120 3.130 3.100 3.130 67,951,884 211,451,593 3.1118 1.634 1.629 1.634 1.619 1.634 130,128,350 1.6249 0.64%
2016-08-25 0 3.110 3.100 3.110 3.080 3.130 82,148,160 255,413,416 3.1092 1.624 1.619 1.624 1.608 1.634 157,314,321 1.6236 -0.64%
2016-08-24 0 3.130 3.120 3.130 3.080 3.150 90,956,685 282,769,505 3.1088 1.634 1.629 1.634 1.608 1.645 174,182,710 1.6234 -0.63%
2016-08-23 0 3.150 3.140 3.150 3.100 3.150 96,834,203 302,698,427 3.1259 1.645 1.640 1.645 1.619 1.645 185,438,199 1.6323 0.64%
2016-08-22 0 3.130 3.120 3.130 3.080 3.130 114,656,901 356,297,574 3.1075 1.634 1.629 1.634 1.608 1.634 219,568,795 1.6227 0.97%
2016-08-19 0 3.100 3.100 3.110 3.100 3.170 130,105,900 406,081,264 3.1212 1.619 1.619 1.624 1.619 1.655 249,153,740 1.6298 -1.27%
2016-08-18 0 3.140 3.130 3.140 3.110 3.170 220,117,546 692,038,001 3.1439 1.640 1.634 1.640 1.624 1.655 421,526,693 1.6417 0.96%
2016-08-17 0 3.110 3.100 3.110 3.070 3.130 187,527,337 580,926,730 3.0978 1.624 1.619 1.624 1.603 1.634 359,116,207 1.6177 0.65%
2016-08-16 0 3.090 3.080 3.090 3.070 3.120 130,401,654 402,913,483 3.0898 1.614 1.608 1.614 1.603 1.629 249,720,111 1.6135 0.00%
2016-08-15 0 3.090 3.080 3.090 3.030 3.100 178,085,533 548,587,653 3.0805 1.614 1.608 1.614 1.582 1.619 341,035,084 1.6086 1.98%
2016-08-12 0 3.030 3.020 3.030 3.010 3.050 163,504,861 495,961,871 3.0333 1.582 1.577 1.582 1.572 1.593 313,112,992 1.5840 0.66%
2016-08-11 0 3.010 3.010 3.020 2.950 3.040 151,373,367 454,644,880 3.0035 1.572 1.572 1.577 1.540 1.587 289,881,093 1.5684 1.35%
2016-08-10 0 2.970 2.960 2.970 2.950 2.970 60,626,788 179,608,576 2.9625 1.551 1.546 1.551 1.540 1.551 116,100,738 1.5470 0.68%
2016-08-09 0 2.950 2.940 2.950 2.920 2.950 53,873,266 158,530,095 2.9426 1.540 1.535 1.540 1.525 1.540 103,167,694 1.5366 0.34%
2016-08-08 0 2.940 2.940 2.950 2.920 2.950 64,739,816 190,040,922 2.9355 1.535 1.535 1.540 1.525 1.540 123,977,216 1.5329 0.68%
2016-08-05 0 2.920 2.920 2.930 2.900 2.930 98,149,291 286,306,258 2.9170 1.525 1.525 1.530 1.514 1.530 187,956,603 1.5233 1.04%
2016-08-04 0 2.890 2.890 2.900 2.870 2.910 60,363,926 174,483,292 2.8905 1.509 1.509 1.514 1.499 1.520 115,597,355 1.5094 0.70%
2016-08-03 0 2.870 2.870 2.890 2.870 2.910 80,322,353 231,809,220 2.8860 1.499 1.499 1.509 1.499 1.520 153,817,887 1.5070 -1.71%
2016-08-01 0 2.920 2.910 2.920 2.870 2.920 99,005,084 288,017,086 2.9091 1.525 1.520 1.525 1.499 1.525 189,595,452 1.5191 2.46%
2016-07-29 0 2.850 2.850 2.860 2.850 2.890 71,219,227 203,943,675 2.8636 1.488 1.488 1.493 1.488 1.509 136,385,335 1.4953 -1.04%
2016-07-28 0 2.880 2.880 2.890 2.860 2.900 65,613,076 188,985,790 2.8803 1.504 1.504 1.509 1.493 1.514 125,649,515 1.5041 -0.69%
2016-07-27 0 2.900 2.890 2.900 2.850 2.920 112,351,172 324,668,823 2.8898 1.514 1.509 1.514 1.488 1.525 215,153,307 1.5090 1.05%
2016-07-26 0 2.870 2.870 2.880 2.840 2.920 132,356,681 382,515,536 2.8900 1.499 1.499 1.504 1.483 1.525 253,464,002 1.5092 0.00%
2016-07-25 0 2.870 2.870 2.880 2.840 2.870 60,700,201 173,383,322 2.8564 1.499 1.499 1.504 1.483 1.499 116,241,324 1.4916 0.70%
2016-07-22 0 2.850 2.850 2.870 2.850 2.870 63,965,512 182,932,353 2.8599 1.488 1.488 1.499 1.488 1.499 122,494,418 1.4934 -0.70%
2016-07-21 0 2.870 2.860 2.880 2.850 2.890 93,103,561 267,527,056 2.8734 1.499 1.493 1.504 1.488 1.509 178,293,993 1.5005 0.35%
2016-07-20 0 2.860 2.840 2.860 2.830 2.860 70,821,126 201,930,528 2.8513 1.493 1.483 1.493 1.478 1.493 135,622,969 1.4889 0.70%
2016-07-19 0 2.840 2.830 2.840 2.830 2.870 56,206,936 160,066,747 2.8478 1.483 1.478 1.483 1.478 1.499 107,636,689 1.4871 -1.05%
2016-07-18 0 2.870 2.860 2.870 2.850 2.870 51,626,256 147,595,990 2.8589 1.499 1.493 1.499 1.488 1.499 98,864,654 1.4929 0.70%
2016-07-15 0 2.850 2.850 2.860 2.850 2.890 103,067,370 295,692,902 2.8689 1.488 1.488 1.493 1.488 1.509 197,374,759 1.4981 -0.70%
2016-07-14 0 2.870 2.860 2.870 2.820 2.870 91,230,665 260,574,863 2.8562 1.499 1.493 1.499 1.473 1.499 174,707,384 1.4915 0.70%
2016-07-13 0 2.850 2.840 2.860 2.830 2.870 209,538,205 595,681,334 2.8428 1.488 1.483 1.493 1.478 1.499 401,267,179 1.4845 0.35%
2016-07-12 0 2.840 2.830 2.840 2.800 2.850 96,471,879 272,741,628 2.8272 1.483 1.478 1.483 1.462 1.488 184,744,346 1.4763 1.07%
2016-07-11 0 2.810 2.800 2.810 2.790 2.820 75,685,175 212,270,645 2.8047 1.467 1.462 1.467 1.457 1.473 144,937,658 1.4646 1.44%
2016-07-08 0 2.770 2.760 2.770 2.750 2.780 46,867,437 129,475,243 2.7626 1.446 1.441 1.446 1.436 1.452 89,751,481 1.4426 -0.72%
2016-07-07 0 2.790 2.780 2.790 2.760 2.800 41,291,712 114,836,748 2.7811 1.457 1.452 1.457 1.441 1.462 79,073,927 1.4523 0.72%
2016-07-06 0 2.770 2.770 2.780 2.760 2.800 80,740,501 224,228,972 2.7772 1.446 1.446 1.452 1.441 1.462 154,618,644 1.4502 -1.77%
2016-07-05 0 2.820 2.810 2.820 2.800 2.860 59,958,211 169,559,040 2.8280 1.473 1.467 1.473 1.462 1.493 114,820,408 1.4767 -1.74%
2016-07-04 0 2.870 2.860 2.870 2.820 2.880 95,181,933 272,027,595 2.8580 1.499 1.493 1.499 1.473 1.504 182,274,090 1.4924 1.41%
2016-06-30 0 2.830 2.820 2.830 2.800 2.830 147,622,382 416,158,734 2.8191 1.478 1.473 1.478 1.462 1.478 282,697,930 1.4721 1.43%
2016-06-29 0 2.790 2.790 2.810 2.770 2.810 134,823,436 376,233,441 2.7906 1.457 1.457 1.467 1.446 1.467 258,187,856 1.4572 1.27%
2016-06-28 0 2.950 2.950 2.960 2.890 2.960 201,233,891 590,373,659 2.9338 1.439 1.439 1.443 1.409 1.443 412,646,217 1.4307 1.03%
2016-06-27 0 2.920 2.920 2.930 2.860 2.950 160,401,956 467,655,837 2.9155 1.424 1.424 1.429 1.395 1.439 328,917,063 1.4218 0.69%
2016-06-24 0 2.900 2.890 2.910 2.820 2.970 314,111,017 903,776,646 2.8773 1.414 1.409 1.419 1.375 1.448 644,109,808 1.4031 -1.69%
2016-06-23 0 2.950 2.940 2.950 2.930 2.960 83,540,411 246,271,536 2.9479 1.439 1.434 1.439 1.429 1.443 171,306,306 1.4376 0.34%
2016-06-22 0 2.940 2.940 2.950 2.880 2.950 130,824,009 383,563,798 2.9319 1.434 1.434 1.439 1.404 1.439 268,265,113 1.4298 0.34%
2016-06-21 0 2.930 2.920 2.930 2.880 2.940 130,533,800 379,703,740 2.9089 1.429 1.424 1.429 1.404 1.434 267,670,016 1.4186 2.09%
2016-06-20 0 2.870 2.870 2.880 2.810 2.880 118,306,582 338,085,272 2.8577 1.400 1.400 1.404 1.370 1.404 242,597,126 1.3936 2.87%
2016-06-17 0 2.790 2.780 2.790 2.780 2.810 112,232,689 313,509,968 2.7934 1.361 1.356 1.361 1.356 1.370 230,142,121 1.3622 0.72%
2016-06-16 0 2.770 2.760 2.770 2.760 2.810 159,484,992 441,942,571 2.7711 1.351 1.346 1.351 1.346 1.370 327,036,755 1.3514 -1.42%
2016-06-15 0 2.810 2.800 2.810 2.780 2.840 128,379,062 360,644,371 2.8092 1.370 1.365 1.370 1.356 1.385 263,251,553 1.3700 -0.35%
2016-06-14 0 2.820 2.810 2.820 2.790 2.830 85,895,877 241,914,978 2.8164 1.375 1.370 1.375 1.361 1.380 176,136,378 1.3735 0.71%
2016-06-13 0 2.800 2.800 2.810 2.790 2.830 146,632,834 411,160,229 2.8040 1.365 1.365 1.370 1.361 1.380 300,682,375 1.3674 -2.10%
2016-06-10 0 2.860 2.850 2.860 2.850 2.970 139,656,423 403,562,790 2.8897 1.395 1.390 1.395 1.390 1.448 286,376,685 1.4092 -3.70%
2016-06-08 0 2.970 2.970 2.980 2.940 2.980 99,957,885 295,677,678 2.9580 1.448 1.448 1.453 1.434 1.453 204,971,652 1.4425 1.02%
2016-06-07 0 2.940 2.930 2.940 2.880 2.940 111,433,989 325,145,420 2.9178 1.434 1.429 1.434 1.404 1.434 228,504,323 1.4229 2.08%
2016-06-06 0 2.880 2.870 2.880 2.820 2.880 108,671,017 310,651,537 2.8586 1.404 1.400 1.404 1.375 1.404 222,838,628 1.3941 1.05%
2016-06-03 0 2.850 2.850 2.860 2.830 2.870 99,469,779 283,436,743 2.8495 1.390 1.390 1.395 1.380 1.400 203,970,752 1.3896 0.35%
2016-06-02 0 2.840 2.840 2.850 2.810 2.850 82,864,022 235,065,521 2.8368 1.385 1.385 1.390 1.370 1.390 169,919,317 1.3834 0.71%
2016-06-01 0 2.820 2.810 2.820 2.810 2.850 85,248,358 241,063,288 2.8278 1.375 1.370 1.375 1.370 1.390 174,808,589 1.3790 -0.70%
2016-05-31 0 2.840 2.820 2.830 2.800 2.860 182,432,719 518,475,606 2.8420 1.385 1.375 1.380 1.365 1.395 374,092,908 1.3860 1.43%
2016-05-30 0 2.800 2.800 2.810 2.780 2.820 123,244,757 345,810,223 2.8059 1.365 1.365 1.370 1.356 1.375 252,723,249 1.3683 0.00%
2016-05-27 0 2.800 2.790 2.800 2.760 2.810 115,577,251 322,552,623 2.7908 1.365 1.361 1.365 1.346 1.370 237,000,414 1.3610 0.72%
2016-05-26 0 2.780 2.770 2.780 2.740 2.800 77,760,064 215,433,133 2.7705 1.356 1.351 1.356 1.336 1.365 159,453,242 1.3511 -0.36%
2016-05-25 0 2.790 2.780 2.790 2.730 2.800 150,287,873 416,890,112 2.7739 1.361 1.356 1.361 1.331 1.365 308,177,325 1.3528 3.33%
2016-05-24 0 2.700 2.690 2.700 2.680 2.700 61,534,366 165,695,374 2.6927 1.317 1.312 1.317 1.307 1.317 126,181,148 1.3132 0.00%
2016-05-23 0 2.700 2.690 2.700 2.680 2.730 75,847,576 205,235,546 2.7059 1.317 1.312 1.317 1.307 1.331 155,531,532 1.3196 0.37%
2016-05-20 0 2.690 2.680 2.690 2.660 2.710 99,488,321 267,627,065 2.6900 1.312 1.307 1.312 1.297 1.322 204,008,774 1.3118 0.37%
2016-05-19 0 2.680 2.670 2.680 2.670 2.700 67,189,000 180,368,295 2.6845 1.307 1.302 1.307 1.302 1.317 137,776,428 1.3091 -0.37%
2016-05-18 0 2.690 2.680 2.690 2.680 2.700 80,067,089 215,319,213 2.6892 1.312 1.307 1.312 1.307 1.317 164,183,981 1.3115 -1.10%
2016-05-17 0 2.720 2.710 2.720 2.670 2.730 116,206,226 313,830,261 2.7006 1.326 1.322 1.326 1.302 1.331 238,290,177 1.3170 0.74%
2016-05-16 0 2.700 2.690 2.700 2.660 2.720 144,946,574 390,948,540 2.6972 1.317 1.312 1.317 1.297 1.326 297,224,564 1.3153 0.37%
2016-05-13 0 2.690 2.690 2.700 2.680 2.720 90,706,405 244,524,064 2.6958 1.312 1.312 1.317 1.307 1.326 186,000,751 1.3146 -0.74%
2016-05-12 0 2.710 2.710 2.720 2.670 2.730 117,454,481 317,642,002 2.7044 1.322 1.322 1.326 1.302 1.331 240,849,824 1.3188 1.12%
2016-05-11 0 2.680 2.680 2.690 2.670 2.710 91,188,504 245,223,989 2.6892 1.307 1.307 1.312 1.302 1.322 186,989,334 1.3114 0.00%
2016-05-10 0 2.680 2.680 2.690 2.680 2.710 93,300,182 251,357,674 2.6941 1.307 1.307 1.312 1.307 1.322 191,319,499 1.3138 -0.37%
2016-05-09 0 2.690 2.690 2.700 2.680 2.710 88,125,235 237,635,129 2.6966 1.312 1.312 1.317 1.307 1.322 180,707,855 1.3150 0.37%
2016-05-06 0 2.680 2.680 2.690 2.680 2.720 105,957,270 285,776,656 2.6971 1.307 1.307 1.312 1.307 1.326 217,273,872 1.3153 -1.47%
2016-05-05 0 2.720 2.720 2.730 2.710 2.750 74,240,271 202,688,227 2.7302 1.326 1.326 1.331 1.322 1.341 152,235,624 1.3314 -0.73%
2016-05-04 0 2.740 2.730 2.740 2.720 2.760 100,204,635 274,224,493 2.7366 1.336 1.331 1.336 1.326 1.346 205,477,633 1.3346 -0.72%
2016-05-03 0 2.760 2.750 2.760 2.750 2.810 110,474,198 305,892,336 2.7689 1.346 1.341 1.346 1.341 1.370 226,536,195 1.3503 -1.78%
2016-04-29 0 2.810 2.800 2.810 2.800 2.820 96,956,929 272,232,336 2.8078 1.370 1.365 1.370 1.365 1.375 198,817,952 1.3693 -0.35%
2016-04-28 0 2.820 2.810 2.830 2.800 2.860 106,722,661 301,536,520 2.8254 1.375 1.370 1.380 1.365 1.395 218,843,368 1.3779 0.00%
2016-04-27 0 2.820 2.810 2.820 2.790 2.840 53,536,046 150,884,340 2.8184 1.375 1.370 1.375 1.361 1.385 109,779,952 1.3744 0.00%
2016-04-26 0 2.820 2.800 2.820 2.780 2.830 89,433,932 250,807,325 2.8044 1.375 1.365 1.375 1.356 1.380 183,391,443 1.3676 0.00%
2016-04-25 0 2.820 2.810 2.820 2.810 2.870 87,172,137 247,145,766 2.8351 1.375 1.370 1.375 1.370 1.400 178,753,452 1.3826 -1.05%
2016-04-22 0 2.850 2.840 2.850 2.830 2.860 77,240,642 220,040,057 2.8488 1.390 1.385 1.390 1.380 1.395 158,388,125 1.3892 -0.70%
2016-04-21 0 2.870 2.860 2.870 2.830 2.880 109,360,133 313,157,447 2.8635 1.400 1.395 1.400 1.380 1.404 224,251,715 1.3965 1.41%
2016-04-20 0 2.830 2.820 2.830 2.800 2.860 116,148,003 328,147,831 2.8253 1.380 1.375 1.380 1.365 1.395 238,170,787 1.3778 -1.05%
2016-04-19 0 2.860 2.850 2.860 2.810 2.870 83,428,610 237,201,269 2.8432 1.395 1.390 1.395 1.370 1.400 171,077,050 1.3865 2.14%
2016-04-18 0 2.800 2.790 2.800 2.780 2.820 98,489,518 275,473,082 2.7970 1.365 1.361 1.365 1.356 1.375 201,960,648 1.3640 -1.06%
2016-04-15 0 2.830 2.830 2.840 2.830 2.870 71,583,840 203,454,107 2.8422 1.380 1.380 1.385 1.380 1.400 146,788,400 1.3860 -0.70%
2016-04-14 0 2.850 2.840 2.850 2.840 2.890 234,201,310 669,304,895 2.8578 1.390 1.385 1.390 1.385 1.409 480,248,552 1.3937 0.35%
2016-04-13 0 2.840 2.830 2.840 2.800 2.850 184,300,884 521,859,345 2.8316 1.385 1.380 1.385 1.365 1.390 377,923,730 1.3809 1.79%
2016-04-12 0 2.790 2.780 2.800 2.770 2.820 135,114,877 378,040,468 2.7979 1.361 1.356 1.365 1.351 1.375 277,063,881 1.3645 0.00%
2016-04-11 0 2.790 2.780 2.790 2.740 2.790 104,355,483 289,916,025 2.7782 1.361 1.356 1.361 1.336 1.361 213,989,279 1.3548 1.45%
2016-04-08 0 2.750 2.760 2.770 2.700 2.770 93,348,965 255,073,973 2.7325 1.341 1.346 1.351 1.317 1.351 191,419,532 1.3325 0.36%
2016-04-07 0 2.740 2.730 2.740 2.710 2.790 134,832,608 368,986,543 2.7366 1.336 1.331 1.336 1.322 1.361 276,485,066 1.3346 -0.36%
2016-04-06 0 2.750 2.750 2.770 2.720 2.770 107,809,599 296,643,209 2.7515 1.341 1.341 1.351 1.326 1.351 221,072,221 1.3418 0.00%
2016-04-05 0 2.750 2.750 2.760 2.730 2.790 113,915,124 314,893,255 2.7643 1.341 1.341 1.346 1.331 1.361 233,592,089 1.3480 -1.79%
2016-04-01 0 2.800 2.790 2.800 2.780 2.830 191,396,954 535,373,517 2.7972 1.365 1.361 1.365 1.356 1.380 392,474,790 1.3641 0.36%
2016-03-31 0 2.790 2.780 2.790 2.780 2.840 209,677,846 587,414,950 2.8015 1.361 1.356 1.361 1.356 1.385 429,961,224 1.3662 -0.71%
2016-03-30 0 2.810 2.810 2.820 2.760 2.830 110,097,304 309,308,808 2.8094 1.370 1.370 1.375 1.346 1.380 225,763,343 1.3701 2.55%
2016-03-29 0 2.740 2.740 2.750 2.720 2.780 145,255,407 397,228,854 2.7347 1.336 1.336 1.341 1.326 1.356 297,857,851 1.3336 -1.08%
2016-03-24 0 2.770 2.760 2.770 2.760 2.830 108,987,560 303,828,400 2.7877 1.351 1.346 1.351 1.346 1.380 223,487,724 1.3595 -2.12%
2016-03-23 0 2.830 2.820 2.830 2.800 2.850 71,891,336 202,929,621 2.8227 1.380 1.375 1.380 1.365 1.390 147,418,945 1.3766 0.00%
2016-03-22 0 2.830 2.830 2.840 2.810 2.860 62,341,355 176,192,209 2.8262 1.380 1.380 1.385 1.370 1.395 127,835,944 1.3783 0.00%
2016-03-21 0 2.830 2.830 2.840 2.820 2.870 106,078,923 302,139,409 2.8483 1.380 1.380 1.385 1.375 1.400 217,523,331 1.3890 0.00%
2016-03-18 0 2.830 2.820 2.840 2.790 2.840 155,129,162 437,071,800 2.8175 1.380 1.375 1.385 1.361 1.385 318,104,776 1.3740 1.43%
2016-03-17 0 2.790 2.790 2.800 2.780 2.820 119,765,031 335,322,891 2.7998 1.361 1.361 1.365 1.356 1.375 245,587,792 1.3654 1.09%
2016-03-16 0 2.760 2.750 2.760 2.720 2.770 60,962,940 167,608,912 2.7494 1.346 1.341 1.346 1.326 1.351 125,009,393 1.3408 0.36%
2016-03-15 0 2.750 2.740 2.750 2.730 2.770 69,063,750 189,957,540 2.7505 1.341 1.336 1.341 1.331 1.351 141,620,753 1.3413 -0.72%
2016-03-14 0 2.770 2.770 2.780 2.740 2.790 167,000,072 462,374,919 2.7687 1.351 1.351 1.356 1.336 1.361 342,447,029 1.3502 1.84%
2016-03-11 0 2.720 2.710 2.720 2.670 2.730 178,280,700 482,404,162 2.7059 1.326 1.322 1.326 1.302 1.331 365,578,860 1.3196 1.12%
2016-03-10 0 2.690 2.680 2.690 2.670 2.730 72,330,123 195,414,168 2.7017 1.312 1.307 1.312 1.302 1.331 148,318,713 1.3175 0.00%
2016-03-09 0 2.690 2.680 2.690 2.670 2.720 83,673,974 225,408,937 2.6939 1.312 1.307 1.312 1.302 1.326 171,580,188 1.3137 -1.10%
2016-03-08 0 2.720 2.710 2.720 2.700 2.770 116,431,650 316,347,625 2.7170 1.326 1.322 1.326 1.317 1.351 238,752,427 1.3250 -1.81%
2016-03-07 0 2.770 2.750 2.760 2.750 2.800 134,667,589 373,095,035 2.7705 1.351 1.341 1.346 1.341 1.365 276,146,681 1.3511 1.09%
2016-03-04 0 2.740 2.730 2.740 2.690 2.750 158,485,880 431,079,244 2.7200 1.336 1.331 1.336 1.312 1.341 324,987,996 1.3264 1.48%
2016-03-03 0 2.700 2.690 2.700 2.640 2.700 93,902,629 251,645,473 2.6799 1.317 1.312 1.317 1.287 1.317 192,554,865 1.3069 1.50%
2016-03-02 0 2.660 2.660 2.670 2.630 2.700 177,324,375 473,301,961 2.6691 1.297 1.297 1.302 1.283 1.317 363,617,839 1.3016 2.31%
2016-03-01 0 2.600 2.590 2.600 2.540 2.600 101,555,307 261,180,320 2.5718 1.268 1.263 1.268 1.239 1.268 208,247,294 1.2542 1.56%
2016-02-29 0 2.560 2.560 2.570 2.550 2.600 86,794,576 222,719,868 2.5661 1.248 1.248 1.253 1.244 1.268 177,979,233 1.2514 -0.78%
2016-02-26 0 2.580 2.580 2.600 2.560 2.610 101,419,579 262,115,296 2.5845 1.258 1.258 1.268 1.248 1.273 207,968,973 1.2604 0.78%
2016-02-25 0 2.560 2.550 2.560 2.530 2.600 96,357,161 246,484,260 2.5580 1.248 1.244 1.248 1.234 1.268 197,588,079 1.2475 -1.16%
2016-02-24 0 2.590 2.580 2.590 2.570 2.630 107,578,196 278,987,010 2.5933 1.263 1.258 1.263 1.253 1.283 220,597,711 1.2647 -1.52%
2016-02-23 0 2.630 2.620 2.630 2.610 2.660 60,873,126 160,247,898 2.6325 1.283 1.278 1.283 1.273 1.297 124,825,222 1.2838 -0.38%
2016-02-22 0 2.640 2.630 2.640 2.590 2.640 75,979,057 199,315,094 2.6233 1.287 1.283 1.287 1.263 1.287 155,801,144 1.2793 1.93%
2016-02-19 0 2.590 2.580 2.600 2.570 2.640 126,495,229 329,281,570 2.6031 1.263 1.258 1.268 1.253 1.287 259,388,602 1.2695 -1.15%
2016-02-18 0 2.620 2.620 2.630 2.610 2.680 169,843,363 447,556,669 2.6351 1.278 1.278 1.283 1.273 1.307 348,277,425 1.2851 0.38%
2016-02-17 0 2.610 2.600 2.610 2.600 2.680 92,388,914 243,480,866 2.6354 1.273 1.268 1.273 1.268 1.307 189,450,871 1.2852 -0.76%
2016-02-16 0 2.630 2.630 2.640 2.590 2.680 107,637,018 284,169,672 2.6401 1.283 1.283 1.287 1.263 1.307 220,718,330 1.2875 1.94%
2016-02-15 0 2.580 2.570 2.590 2.530 2.590 166,982,370 429,125,518 2.5699 1.258 1.253 1.263 1.234 1.263 342,410,729 1.2532 3.20%
2016-02-12 0 2.500 2.500 2.510 2.500 2.590 180,916,316 457,912,559 2.5311 1.219 1.219 1.224 1.219 1.263 370,983,402 1.2343 -3.47%
2016-02-11 0 2.590 2.580 2.600 2.560 2.640 104,447,854 271,959,468 2.6038 1.263 1.258 1.268 1.248 1.287 214,178,694 1.2698 -4.78%
2016-02-05 0 2.720 2.720 2.730 2.680 2.750 68,911,893 187,197,215 2.7165 1.326 1.326 1.331 1.307 1.341 141,309,358 1.3247 1.87%
2016-02-04 0 2.670 2.670 2.680 2.630 2.690 141,066,996 375,754,199 2.6637 1.302 1.302 1.307 1.283 1.312 289,269,178 1.2990 0.75%
2016-02-03 0 2.650 2.650 2.660 2.630 2.680 192,584,202 511,026,977 2.6535 1.292 1.292 1.297 1.283 1.307 394,909,337 1.2940 -2.21%
2016-02-02 0 2.710 2.700 2.710 2.690 2.730 102,902,775 278,991,469 2.7112 1.322 1.317 1.322 1.312 1.331 211,010,385 1.3222 -1.09%
2016-02-01 0 2.740 2.720 2.740 2.710 2.790 117,283,206 321,131,405 2.7381 1.336 1.326 1.336 1.322 1.361 240,498,611 1.3353 -0.36%
2016-01-29 0 2.750 2.760 2.770 2.680 2.770 234,095,158 639,894,194 2.7335 1.341 1.346 1.351 1.307 1.351 480,030,878 1.3330 1.85%
2016-01-28 0 2.700 2.690 2.700 2.670 2.730 204,072,523 550,431,808 2.6972 1.317 1.312 1.317 1.302 1.331 418,467,060 1.3154 0.00%
2016-01-27 0 2.700 2.690 2.700 2.690 2.750 283,313,117 771,006,806 2.7214 1.317 1.312 1.317 1.312 1.341 580,956,247 1.3271 -0.37%
2016-01-26 0 2.710 2.700 2.710 2.630 2.740 257,314,098 693,172,015 2.6939 1.322 1.317 1.322 1.283 1.336 527,643,175 1.3137 0.00%
2016-01-25 0 2.710 2.700 2.710 2.650 2.720 225,839,573 609,435,183 2.6985 1.322 1.317 1.322 1.292 1.326 463,102,140 1.3160 -0.73%
2016-01-22 0 2.730 2.720 2.730 2.710 2.780 218,052,090 596,720,216 2.7366 1.331 1.326 1.331 1.322 1.356 447,133,282 1.3345 1.11%
2016-01-21 0 2.700 2.700 2.710 2.690 2.770 151,556,302 412,216,432 2.7199 1.317 1.317 1.322 1.312 1.351 310,778,341 1.3264 -1.46%
2016-01-20 0 2.740 2.730 2.740 2.680 2.790 217,084,611 592,645,013 2.7300 1.336 1.331 1.336 1.307 1.361 445,149,389 1.3313 -2.84%
2016-01-19 0 2.820 2.810 2.820 2.750 2.840 151,038,411 422,533,432 2.7975 1.375 1.370 1.375 1.341 1.385 309,716,364 1.3643 2.55%
2016-01-18 0 2.750 2.750 2.760 2.750 2.810 164,806,537 457,255,383 2.7745 1.341 1.341 1.346 1.341 1.370 337,949,009 1.3530 -2.14%
2016-01-15 0 2.810 2.800 2.810 2.800 2.860 149,116,719 420,647,040 2.8209 1.370 1.365 1.370 1.365 1.395 305,775,780 1.3757 -1.40%
2016-01-14 0 2.850 2.850 2.860 2.810 2.880 144,750,704 413,293,884 2.8552 1.390 1.390 1.395 1.370 1.404 296,822,917 1.3924 -1.04%
2016-01-13 0 2.880 2.880 2.890 2.870 2.950 204,249,622 594,285,313 2.9096 1.404 1.404 1.409 1.400 1.439 418,830,215 1.4189 0.70%
2016-01-12 0 2.860 2.850 2.860 2.850 2.920 133,736,142 385,320,703 2.8812 1.395 1.390 1.395 1.390 1.424 274,236,675 1.4051 -0.69%
2016-01-11 0 2.880 2.870 2.880 2.870 2.930 193,739,847 560,788,372 2.8945 1.404 1.400 1.404 1.400 1.429 397,279,080 1.4116 -3.03%
2016-01-08 0 2.970 2.970 2.980 2.950 3.000 136,603,686 407,585,947 2.9837 1.448 1.448 1.453 1.439 1.463 280,116,804 1.4551 1.02%
2016-01-07 0 2.940 2.940 2.950 2.910 3.000 201,734,569 595,447,091 2.9516 1.434 1.434 1.439 1.419 1.463 413,672,898 1.4394 -2.65%
2016-01-06 0 3.020 3.010 3.020 3.010 3.060 119,455,531 361,617,864 3.0272 1.473 1.468 1.473 1.468 1.492 244,953,138 1.4763 -0.98%
2016-01-05 0 3.050 3.040 3.050 3.020 3.110 104,311,750 319,427,811 3.0622 1.487 1.483 1.487 1.473 1.517 213,899,601 1.4934 -0.97%
2016-01-04 0 3.080 3.060 3.080 3.050 3.170 155,880,508 481,345,647 3.0879 1.502 1.492 1.502 1.487 1.546 319,645,472 1.5059 -2.84%
2015-12-31 0 3.170 3.160 3.170 3.160 3.200 52,216,610 165,843,160 3.1761 1.546 1.541 1.546 1.541 1.561 107,074,343 1.5489 -0.63%
2015-12-30 0 3.190 3.180 3.200 3.170 3.270 98,923,358 316,057,784 3.1950 1.556 1.551 1.561 1.546 1.595 202,850,272 1.5581 -1.85%
2015-12-29 0 3.250 3.240 3.250 3.230 3.280 68,472,092 222,824,062 3.2542 1.585 1.580 1.585 1.575 1.600 140,407,511 1.5870 -0.31%
2015-12-28 0 3.260 3.250 3.260 3.250 3.340 81,600,858 267,422,782 3.2772 1.590 1.585 1.590 1.585 1.629 167,329,098 1.5982 -2.40%
2015-12-24 0 3.340 3.340 3.350 3.320 3.350 62,926,000 210,314,320 3.3422 1.629 1.629 1.634 1.619 1.634 129,034,805 1.6299 0.00%
2015-12-23 0 3.340 3.330 3.340 3.270 3.340 183,702,089 608,720,531 3.3136 1.629 1.624 1.629 1.595 1.629 376,695,853 1.6159 0.91%
2015-12-22 0 3.310 3.310 3.320 3.240 3.320 393,582,719 1,295,786,422 3.2923 1.614 1.614 1.619 1.580 1.619 807,072,901 1.6055 0.30%
2015-12-21 0 3.300 3.300 3.310 3.150 3.310 559,773,086 1,816,224,729 3.2446 1.609 1.609 1.614 1.536 1.614 1,147,859,565 1.5823 3.77%
2015-12-18 0 3.180 3.160 3.180 3.010 3.190 528,623,138 1,657,421,467 3.1354 1.551 1.541 1.551 1.468 1.556 1,083,984,100 1.5290 3.92%
2015-12-17 0 3.060 3.060 3.070 2.950 3.070 463,452,264 1,408,853,012 3.0399 1.492 1.492 1.497 1.439 1.497 950,346,001 1.4825 4.79%
2015-12-16 0 2.920 2.920 2.940 2.890 2.940 150,407,526 439,306,735 2.9208 1.424 1.424 1.434 1.409 1.434 308,422,683 1.4244 1.74%
2015-12-15 0 2.870 2.870 2.880 2.860 2.910 82,807,823 238,793,110 2.8837 1.400 1.400 1.404 1.395 1.419 169,804,076 1.4063 0.00%
2015-12-14 0 2.870 2.870 2.880 2.840 2.900 105,595,698 303,754,210 2.8766 1.400 1.400 1.404 1.385 1.414 216,532,440 1.4028 -0.69%
2015-12-11 0 2.890 2.890 2.900 2.880 2.910 89,945,671 260,602,236 2.8973 1.409 1.409 1.414 1.404 1.419 184,440,805 1.4129 -0.34%
2015-12-10 0 2.900 2.890 2.900 2.890 2.950 113,094,322 329,580,926 2.9142 1.414 1.409 1.414 1.409 1.439 231,908,969 1.4212 -0.68%
2015-12-09 0 2.920 2.910 2.920 2.910 2.960 85,253,374 249,867,292 2.9309 1.424 1.419 1.424 1.419 1.443 174,818,874 1.4293 -1.35%
2015-12-08 0 2.960 2.940 2.960 2.930 2.960 104,541,402 307,769,515 2.9440 1.443 1.434 1.443 1.429 1.443 214,370,521 1.4357 -0.67%
2015-12-07 0 2.980 2.960 2.980 2.960 3.010 65,668,277 195,452,721 2.9764 1.453 1.443 1.453 1.443 1.468 134,658,064 1.4515 0.34%
2015-12-04 0 2.970 2.970 2.990 2.970 3.000 131,794,122 392,830,995 2.9806 1.448 1.448 1.458 1.448 1.463 270,254,407 1.4536 -1.66%
2015-12-03 0 3.020 3.000 3.020 2.990 3.030 85,825,523 258,485,820 3.0118 1.473 1.463 1.473 1.458 1.478 175,992,112 1.4687 -0.33%
2015-12-02 0 3.030 3.020 3.040 2.980 3.040 131,655,918 396,934,495 3.0149 1.478 1.473 1.483 1.453 1.483 269,971,009 1.4703 1.00%
2015-12-01 0 3.000 3.000 3.010 2.970 3.030 105,306,000 316,537,923 3.0059 1.463 1.463 1.468 1.448 1.478 215,938,391 1.4659 1.01%
2015-11-30 0 2.970 2.970 2.990 2.950 3.000 209,690,118 623,211,693 2.9721 1.448 1.448 1.458 1.439 1.463 429,986,388 1.4494 -0.67%
2015-11-27 0 2.990 2.990 3.000 2.960 3.020 181,643,897 541,904,952 2.9833 1.458 1.458 1.463 1.443 1.473 372,475,365 1.4549 -0.33%
2015-11-26 0 3.000 2.990 3.000 2.990 3.050 103,281,590 311,937,611 3.0203 1.463 1.458 1.463 1.458 1.487 211,787,176 1.4729 0.33%
2015-11-25 0 2.990 2.990 3.000 2.990 3.030 169,956,145 510,377,046 3.0030 1.458 1.458 1.463 1.458 1.478 348,508,693 1.4645 -1.32%
2015-11-24 0 3.030 3.020 3.030 3.010 3.060 90,389,169 273,765,989 3.0287 1.478 1.473 1.478 1.468 1.492 185,350,233 1.4770 -0.98%
2015-11-23 0 3.060 3.050 3.070 3.050 3.100 66,640,656 204,267,095 3.0652 1.492 1.487 1.497 1.487 1.512 136,652,005 1.4948 -0.65%
2015-11-20 0 3.080 3.080 3.090 3.050 3.110 109,951,000 338,040,346 3.0745 1.502 1.502 1.507 1.487 1.517 225,463,335 1.4993 0.00%
2015-11-19 0 3.080 3.070 3.080 3.050 3.100 105,935,880 325,351,201 3.0712 1.502 1.497 1.502 1.487 1.512 217,230,010 1.4977 1.65%
2015-11-18 0 3.030 3.020 3.030 3.010 3.040 53,565,188 162,122,362 3.0266 1.478 1.473 1.478 1.468 1.483 109,839,710 1.4760 0.66%
2015-11-17 0 3.010 3.000 3.010 3.000 3.070 122,222,972 371,293,828 3.0378 1.468 1.463 1.468 1.463 1.497 250,627,997 1.4815 0.00%
2015-11-16 0 3.010 3.000 3.010 2.990 3.030 149,844,884 450,766,255 3.0082 1.468 1.463 1.468 1.458 1.478 307,268,941 1.4670 -0.99%
2015-11-13 0 3.040 3.040 3.050 3.030 3.090 132,380,966 404,362,680 3.0545 1.483 1.483 1.487 1.478 1.507 271,457,778 1.4896 -2.56%
2015-11-12 0 3.120 3.100 3.110 3.070 3.150 151,765,843 471,549,607 3.1071 1.522 1.512 1.517 1.497 1.536 311,208,021 1.5152 0.97%
2015-11-11 0 3.090 3.080 3.090 3.070 3.110 96,957,622 299,242,488 3.0863 1.507 1.502 1.507 1.497 1.517 198,819,373 1.5051 -0.32%
2015-11-10 0 3.100 3.110 3.120 3.100 3.180 106,244,008 331,928,423 3.1242 1.512 1.517 1.522 1.512 1.551 217,861,851 1.5236 -1.90%
2015-11-09 0 3.160 3.150 3.160 3.110 3.200 92,321,506 292,882,678 3.1724 1.541 1.536 1.541 1.517 1.561 189,312,645 1.5471 0.32%
2015-11-06 0 3.150 3.140 3.150 3.130 3.170 92,415,088 291,228,502 3.1513 1.536 1.531 1.536 1.526 1.546 189,504,543 1.5368 -0.94%
2015-11-05 0 3.180 3.170 3.180 3.140 3.200 108,886,341 346,546,771 3.1826 1.551 1.546 1.551 1.531 1.561 223,280,167 1.5521 0.00%
2015-11-04 0 3.180 3.170 3.180 3.130 3.230 183,579,091 585,275,138 3.1881 1.551 1.546 1.551 1.526 1.575 376,443,635 1.5547 1.92%
2015-11-03 0 3.120 3.110 3.120 3.110 3.150 80,306,177 250,882,881 3.1241 1.522 1.517 1.522 1.517 1.536 164,674,250 1.5235 0.65%
2015-11-02 0 3.100 3.090 3.100 3.090 3.170 127,091,354 397,033,742 3.1240 1.512 1.507 1.512 1.507 1.546 260,611,005 1.5235 -2.52%
2015-10-30 0 3.180 3.180 3.190 3.140 3.220 87,235,643 277,684,509 3.1832 1.551 1.551 1.556 1.531 1.570 178,883,676 1.5523 0.63%
2015-10-29 0 3.160 3.170 3.180 3.150 3.220 84,451,620 267,618,513 3.1689 1.541 1.546 1.551 1.536 1.570 173,174,813 1.5454 -0.63%
2015-10-28 0 3.180 3.180 3.190 3.170 3.220 124,723,676 397,458,824 3.1867 1.551 1.551 1.556 1.546 1.570 255,755,891 1.5541 -1.24%
2015-10-27 0 3.220 3.210 3.230 3.190 3.240 83,720,995 268,848,504 3.2112 1.570 1.565 1.575 1.556 1.580 171,676,608 1.5660 -0.31%
2015-10-26 0 3.230 3.220 3.240 3.200 3.290 136,686,248 441,716,230 3.2316 1.575 1.570 1.580 1.561 1.604 280,286,104 1.5759 -0.62%
2015-10-23 0 3.250 3.240 3.260 3.230 3.270 85,029,942 276,064,099 3.2467 1.585 1.580 1.590 1.575 1.595 174,360,709 1.5833 0.93%
2015-10-22 0 3.220 3.210 3.220 3.180 3.220 97,748,726 313,282,998 3.2050 1.570 1.565 1.570 1.551 1.570 200,441,595 1.5630 0.00%
2015-10-20 0 3.220 3.220 3.230 3.180 3.230 100,926,710 324,002,189 3.2103 1.570 1.570 1.575 1.551 1.575 206,958,306 1.5655 0.00%
2015-10-19 0 3.220 3.210 3.220 3.180 3.220 56,203,540 179,937,854 3.2015 1.570 1.565 1.570 1.551 1.570 115,249,862 1.5613 0.31%
2015-10-16 0 3.210 3.200 3.210 3.190 3.240 104,839,512 336,887,100 3.2134 1.565 1.561 1.565 1.556 1.580 214,981,820 1.5670 1.26%
2015-10-15 0 3.170 3.160 3.180 3.120 3.200 108,062,224 343,640,905 3.1800 1.546 1.541 1.551 1.522 1.561 221,590,249 1.5508 1.60%
2015-10-14 0 3.120 3.120 3.130 3.110 3.170 83,657,461 262,098,065 3.1330 1.522 1.522 1.526 1.517 1.546 171,546,327 1.5279 -1.27%
2015-10-13 0 3.160 3.150 3.160 3.140 3.220 75,923,334 240,787,388 3.1715 1.541 1.536 1.541 1.531 1.570 155,686,880 1.5466 -1.56%
2015-10-12 0 3.210 3.210 3.220 3.180 3.240 90,596,300 291,178,113 3.2140 1.565 1.565 1.570 1.551 1.580 185,774,972 1.5674 1.26%
2015-10-09 0 3.170 3.170 3.180 3.150 3.250 184,956,936 593,863,806 3.2108 1.546 1.546 1.551 1.536 1.585 379,269,017 1.5658 1.60%
2015-10-08 0 3.120 3.120 3.130 3.090 3.150 126,031,340 392,215,892 3.1121 1.522 1.522 1.526 1.507 1.536 258,437,361 1.5176 -0.32%
2015-10-07 0 3.130 3.120 3.130 3.010 3.150 160,165,925 497,576,746 3.1066 1.526 1.522 1.526 1.468 1.536 328,433,063 1.5150 3.64%
2015-10-06 0 3.020 3.020 3.030 3.000 3.070 108,734,823 329,953,910 3.0345 1.473 1.473 1.478 1.463 1.497 222,969,467 1.4798 0.00%
2015-10-05 0 3.020 3.010 3.020 3.000 3.040 92,135,694 278,023,738 3.0175 1.473 1.468 1.473 1.463 1.483 188,931,623 1.4716 1.68%
2015-10-02 0 2.970 2.960 2.980 2.940 2.980 148,750,870 441,063,791 2.9651 1.448 1.443 1.453 1.434 1.453 305,025,578 1.4460 1.37%
2015-09-30 0 2.930 2.920 2.940 2.920 2.990 117,690,892 346,351,523 2.9429 1.429 1.424 1.434 1.424 1.458 241,334,604 1.4352 1.03%
2015-09-29 0 2.900 2.900 2.910 2.880 2.930 184,645,168 534,825,497 2.8965 1.414 1.414 1.419 1.404 1.429 378,629,712 1.4125 -3.01%
2015-09-25 0 2.990 2.990 3.000 2.930 3.010 95,030,475 282,712,707 2.9750 1.458 1.458 1.463 1.429 1.468 194,867,603 1.4508 1.01%
2015-09-24 0 2.960 2.950 2.960 2.920 2.990 99,444,507 293,506,416 2.9515 1.443 1.439 1.443 1.424 1.458 203,918,930 1.4393 -0.34%
2015-09-23 0 2.970 2.960 2.980 2.930 3.040 236,762,699 701,301,724 2.9620 1.448 1.443 1.453 1.429 1.483 485,500,885 1.4445 -2.62%
2015-09-22 0 3.050 3.040 3.050 3.040 3.110 75,844,984 233,268,262 3.0756 1.487 1.483 1.487 1.483 1.517 155,526,217 1.4999 -0.33%
2015-09-21 0 3.060 3.050 3.060 3.020 3.070 85,013,062 259,197,633 3.0489 1.492 1.487 1.492 1.473 1.497 174,326,095 1.4869 -0.65%
2015-09-18 0 3.080 3.080 3.090 3.070 3.140 125,067,111 386,582,865 3.0910 1.502 1.502 1.507 1.497 1.531 256,460,132 1.5074 -0.32%
2015-09-17 0 3.090 3.070 3.090 3.070 3.160 119,348,900 371,275,880 3.1108 1.507 1.497 1.507 1.497 1.541 244,734,482 1.5171 0.00%
2015-09-16 0 3.090 3.080 3.100 3.050 3.140 111,490,305 344,484,197 3.0898 1.507 1.502 1.512 1.487 1.531 228,619,804 1.5068 1.64%
2015-09-15 0 3.040 3.030 3.040 3.020 3.050 78,225,066 237,241,003 3.0328 1.483 1.478 1.483 1.473 1.487 160,406,766 1.4790 -0.33%
2015-09-14 0 3.050 3.040 3.050 3.000 3.080 118,626,358 360,679,890 3.0405 1.487 1.483 1.487 1.463 1.502 243,252,852 1.4827 0.33%
2015-09-11 0 3.040 3.040 3.060 3.030 3.120 206,550,177 633,999,925 3.0695 1.483 1.483 1.492 1.478 1.522 423,547,688 1.4969 -0.98%
2015-09-10 0 3.070 3.060 3.070 3.030 3.100 153,489,122 469,100,815 3.0562 1.497 1.492 1.497 1.478 1.512 314,741,743 1.4904 -2.23%
2015-09-09 0 3.140 3.130 3.140 3.020 3.150 284,883,156 882,790,684 3.0988 1.531 1.526 1.531 1.473 1.536 584,175,738 1.5112 5.72%
2015-09-08 0 2.970 2.970 2.980 2.870 3.030 183,986,457 544,396,581 2.9589 1.448 1.448 1.453 1.400 1.478 377,278,972 1.4430 3.12%
2015-09-07 0 2.880 2.880 2.900 2.880 2.970 127,153,789 371,382,670 2.9207 1.404 1.404 1.414 1.404 1.448 260,739,033 1.4243 -1.37%
2015-09-04 0 2.920 2.910 2.930 2.900 2.980 207,060,013 605,820,884 2.9258 1.424 1.419 1.429 1.414 1.453 424,593,147 1.4268 -1.35%
2015-09-02 0 2.960 2.960 2.970 2.940 3.060 309,261,920 924,007,403 2.9878 1.443 1.443 1.448 1.434 1.492 634,166,347 1.4570 -3.58%
2015-09-01 0 3.070 3.060 3.070 3.050 3.120 150,839,072 464,351,197 3.0785 1.497 1.492 1.497 1.487 1.522 309,307,603 1.5013 -1.92%
2015-08-31 0 3.130 3.130 3.140 3.070 3.150 202,192,955 627,691,924 3.1044 1.526 1.526 1.531 1.497 1.536 414,612,855 1.5139 1.62%
2015-08-28 0 3.080 3.080 3.090 3.080 3.220 245,332,175 768,951,016 3.1343 1.502 1.502 1.507 1.502 1.570 503,073,282 1.5285 -2.84%
2015-08-27 0 3.170 3.170 3.180 3.150 3.200 185,998,580 591,539,299 3.1803 1.546 1.546 1.551 1.536 1.561 381,404,991 1.5509 1.60%
2015-08-26 0 3.120 3.120 3.130 3.080 3.200 171,763,746 540,292,826 3.1456 1.522 1.522 1.526 1.502 1.561 352,215,324 1.5340 0.32%
2015-08-25 0 3.110 3.110 3.120 3.080 3.230 269,703,034 846,329,506 3.1380 1.517 1.517 1.522 1.502 1.575 553,047,681 1.5303 -0.96%
2015-08-24 0 3.140 3.140 3.150 3.100 3.220 299,135,794 942,774,481 3.1517 1.531 1.531 1.536 1.512 1.570 613,401,914 1.5370 -4.56%
2015-08-21 0 3.290 3.290 3.300 3.250 3.300 180,659,863 590,623,490 3.2693 1.604 1.604 1.609 1.585 1.609 370,457,524 1.5943 -0.90%
2015-08-20 0 3.320 3.320 3.330 3.290 3.360 173,098,001 575,984,998 3.3275 1.619 1.619 1.624 1.604 1.639 354,951,321 1.6227 -1.48%
2015-08-19 0 3.370 3.370 3.380 3.360 3.430 137,148,255 463,684,037 3.3809 1.643 1.643 1.648 1.639 1.673 281,233,486 1.6488 -0.59%
2015-08-18 0 3.390 3.390 3.410 3.380 3.460 95,756,159 326,592,636 3.4107 1.653 1.653 1.663 1.648 1.687 196,355,676 1.6633 -1.17%
2015-08-17 0 3.430 3.420 3.430 3.400 3.460 76,787,471 262,869,729 3.4233 1.673 1.668 1.673 1.658 1.687 157,458,862 1.6695 -0.87%
2015-08-14 0 3.460 3.450 3.460 3.440 3.470 55,961,000 193,420,018 3.4563 1.687 1.682 1.687 1.678 1.692 114,752,514 1.6855 0.58%
2015-08-13 0 3.440 3.440 3.450 3.420 3.480 75,716,913 261,600,419 3.4550 1.678 1.678 1.682 1.668 1.697 155,263,597 1.6849 0.29%
2015-08-12 0 3.430 3.420 3.440 3.380 3.490 209,795,176 720,501,237 3.4343 1.673 1.668 1.678 1.648 1.702 430,201,818 1.6748 -2.00%
2015-08-11 0 3.500 3.490 3.500 3.480 3.560 128,952,879 453,932,956 3.5201 1.707 1.702 1.707 1.697 1.736 264,428,211 1.7167 0.00%
2015-08-10 0 3.500 3.490 3.510 3.480 3.530 95,131,857 333,818,173 3.5090 1.707 1.702 1.712 1.697 1.721 195,075,495 1.7112 -0.85%
2015-08-07 0 3.530 3.520 3.530 3.490 3.540 80,292,406 283,059,791 3.5254 1.721 1.717 1.721 1.702 1.726 164,646,012 1.7192 0.86%
2015-08-06 0 3.500 3.490 3.500 3.460 3.510 50,981,600 177,878,489 3.4891 1.707 1.702 1.707 1.687 1.712 104,541,856 1.7015 0.29%
2015-08-05 0 3.490 3.480 3.500 3.480 3.510 54,369,410 189,938,466 3.4935 1.702 1.697 1.707 1.697 1.712 111,488,832 1.7037 0.00%
2015-08-04 0 3.490 3.480 3.490 3.460 3.500 83,142,097 289,795,860 3.4855 1.702 1.697 1.702 1.687 1.707 170,489,532 1.6998 0.00%
2015-08-03 0 3.490 3.480 3.500 3.450 3.500 102,733,563 357,004,733 3.4751 1.702 1.697 1.707 1.682 1.707 210,663,402 1.6947 -0.29%
2015-07-31 0 3.500 3.490 3.510 3.460 3.520 144,997,913 506,472,990 3.4930 1.707 1.702 1.712 1.687 1.717 297,329,839 1.7034 0.29%
2015-07-30 0 3.490 3.480 3.500 3.480 3.540 106,224,300 372,225,285 3.5041 1.702 1.697 1.707 1.697 1.726 217,821,438 1.7089 -0.57%
2015-07-29 0 3.510 3.500 3.520 3.480 3.550 192,670,653 675,908,479 3.5081 1.712 1.707 1.717 1.697 1.731 395,086,612 1.7108 -0.28%
2015-07-28 0 3.520 3.500 3.510 3.470 3.570 176,255,257 620,020,498 3.5177 1.717 1.707 1.712 1.692 1.741 361,425,527 1.7155 -0.85%
2015-07-27 0 3.550 3.550 3.560 3.500 3.610 248,118,586 879,297,873 3.5439 1.731 1.731 1.736 1.707 1.760 508,787,041 1.7282 -2.20%
2015-07-24 0 3.630 3.620 3.630 3.600 3.670 107,582,000 389,670,110 3.6221 1.770 1.765 1.770 1.756 1.790 220,605,511 1.7664 -0.82%
2015-07-23 0 3.660 3.640 3.660 3.610 3.690 95,807,524 350,175,608 3.6550 1.785 1.775 1.785 1.760 1.799 196,461,005 1.7824 0.55%
2015-07-22 0 3.640 3.640 3.650 3.610 3.660 124,505,685 451,864,219 3.6293 1.775 1.775 1.780 1.760 1.785 255,308,883 1.7699 -0.82%
2015-07-21 0 3.670 3.670 3.680 3.650 3.690 67,085,994 246,555,972 3.6752 1.790 1.790 1.795 1.780 1.799 137,565,206 1.7923 0.00%
2015-07-20 0 3.670 3.670 3.690 3.660 3.710 80,555,648 296,421,560 3.6797 1.790 1.790 1.799 1.785 1.809 165,185,811 1.7945 -0.27%
2015-07-17 0 3.680 3.690 3.700 3.670 3.720 148,633,654 549,982,096 3.7003 1.795 1.799 1.804 1.790 1.814 304,785,217 1.8045 0.27%
2015-07-16 0 3.670 3.670 3.680 3.630 3.680 109,809,410 402,290,533 3.6635 1.790 1.790 1.795 1.770 1.795 225,172,994 1.7866 -0.54%
2015-07-15 0 3.690 3.680 3.690 3.640 3.750 182,749,267 671,975,417 3.6770 1.799 1.795 1.799 1.775 1.829 374,742,015 1.7932 -0.81%
2015-07-14 0 3.720 3.720 3.740 3.680 3.780 139,820,452 520,701,219 3.7241 1.814 1.814 1.824 1.795 1.843 286,713,040 1.8161 -1.06%
2015-07-13 0 3.760 3.760 3.770 3.660 3.790 208,514,057 780,558,485 3.7434 1.834 1.834 1.839 1.785 1.848 427,574,781 1.8255 1.35%
2015-07-10 0 3.710 3.690 3.710 3.610 3.750 302,819,253 1,121,326,191 3.7030 1.809 1.799 1.809 1.760 1.829 620,955,142 1.8058 3.34%
2015-07-09 0 3.590 3.590 3.600 3.490 3.710 452,487,890 1,634,523,404 3.6123 1.751 1.751 1.756 1.702 1.809 927,862,674 1.7616 0.00%
2015-07-08 0 3.590 3.580 3.600 3.430 3.720 568,530,182 2,034,061,891 3.5778 1.751 1.746 1.756 1.673 1.814 1,165,816,692 1.7448 -5.53%
2015-07-07 0 3.800 3.790 3.800 3.770 3.920 313,905,842 1,198,376,299 3.8176 1.853 1.848 1.853 1.839 1.912 643,689,081 1.8617 -1.55%
2015-07-06 0 3.860 3.830 3.850 3.770 3.960 357,611,935 1,373,191,164 3.8399 1.882 1.868 1.878 1.839 1.931 733,311,926 1.8726 -1.28%
2015-07-03 0 3.910 3.910 3.920 3.870 3.960 207,735,899 812,916,359 3.9132 1.907 1.907 1.912 1.887 1.931 425,979,106 1.9083 -0.76%
2015-07-02 0 3.940 3.940 3.950 3.900 4.000 165,454,833 651,049,748 3.9349 1.921 1.921 1.926 1.902 1.951 339,278,392 1.9189 0.02%
2015-06-30 0 4.170 4.180 4.190 4.090 4.210 324,296,459 1,353,104,748 4.1724 1.921 1.926 1.930 1.884 1.940 703,935,438 1.9222 1.71%
2015-06-29 0 4.100 4.110 4.120 4.020 4.200 399,418,195 1,633,002,990 4.0885 1.889 1.893 1.898 1.852 1.935 866,998,742 1.8835 -0.97%
2015-06-26 0 4.140 4.140 4.160 4.100 4.230 234,410,565 976,001,024 4.1636 1.907 1.907 1.916 1.889 1.949 508,824,254 1.9181 -2.13%
2015-06-25 0 4.230 4.210 4.230 4.210 4.290 184,025,038 780,392,614 4.2407 1.949 1.940 1.949 1.940 1.976 399,454,703 1.9536 0.00%
2015-06-24 0 4.230 4.230 4.240 4.200 4.270 120,384,208 510,435,698 4.2401 1.949 1.949 1.953 1.935 1.967 261,312,475 1.9534 0.48%
2015-06-23 0 4.210 4.200 4.210 4.150 4.240 164,401,788 690,537,099 4.2003 1.940 1.935 1.940 1.912 1.953 356,859,415 1.9350 1.94%
2015-06-22 0 4.130 4.120 4.130 4.110 4.180 125,782,378 520,224,935 4.1359 1.903 1.898 1.903 1.893 1.926 273,030,034 1.9054 0.49%
2015-06-19 0 4.110 4.100 4.130 4.060 4.150 136,101,568 558,549,316 4.1039 1.893 1.889 1.903 1.870 1.912 295,429,426 1.8906 0.74%
2015-06-18 0 4.080 4.060 4.080 4.050 4.100 98,836,357 402,659,789 4.0740 1.880 1.870 1.880 1.866 1.889 214,539,543 1.8769 -0.49%
2015-06-17 0 4.100 4.090 4.110 4.060 4.120 134,986,170 552,695,207 4.0945 1.889 1.884 1.893 1.870 1.898 293,008,283 1.8863 0.49%
2015-06-16 0 4.080 4.070 4.080 4.070 4.130 165,456,256 677,621,194 4.0955 1.880 1.875 1.880 1.875 1.903 359,148,300 1.8867 -1.21%
2015-06-15 0 4.130 4.120 4.140 4.120 4.190 102,979,300 426,758,890 4.1441 1.903 1.898 1.907 1.898 1.930 223,532,440 1.9092 -1.43%
2015-06-12 0 4.190 4.190 4.200 4.150 4.210 113,851,846 475,945,491 4.1804 1.930 1.930 1.935 1.912 1.940 247,132,976 1.9259 0.96%
2015-06-11 0 4.150 4.140 4.160 4.130 4.190 128,755,304 534,450,000 4.1509 1.912 1.907 1.916 1.903 1.930 279,483,228 1.9123 0.24%
2015-06-10 0 4.140 4.140 4.150 4.110 4.210 159,597,257 664,160,479 4.1615 1.907 1.907 1.912 1.893 1.940 346,430,440 1.9172 -0.96%
2015-06-09 0 4.180 4.160 4.180 4.160 4.280 232,009,367 974,583,023 4.2006 1.926 1.916 1.926 1.916 1.972 503,612,083 1.9352 -1.65%
2015-06-08 0 4.250 4.250 4.260 4.160 4.300 264,892,146 1,128,040,040 4.2585 1.958 1.958 1.963 1.916 1.981 574,989,222 1.9618 1.43%
2015-06-05 0 4.190 4.180 4.200 4.170 4.280 226,351,380 949,436,131 4.1945 1.930 1.926 1.935 1.921 1.972 491,330,551 1.9324 -1.18%
2015-06-04 0 4.240 4.240 4.250 4.150 4.320 280,361,873 1,190,742,984 4.2472 1.953 1.953 1.958 1.912 1.990 608,568,649 1.9566 0.24%
2015-06-03 0 4.230 4.220 4.230 4.190 4.240 116,240,847 491,088,092 4.2247 1.949 1.944 1.949 1.930 1.953 252,318,671 1.9463 0.00%
2015-06-02 0 4.230 4.230 4.240 4.210 4.260 94,962,912 402,260,522 4.2360 1.949 1.949 1.953 1.940 1.963 206,131,634 1.9515 -0.47%
2015-06-01 0 4.250 4.240 4.270 4.150 4.270 148,445,708 628,846,217 4.2362 1.958 1.953 1.967 1.912 1.967 322,224,285 1.9516 0.95%
2015-05-29 0 4.210 4.200 4.210 4.120 4.240 341,354,807 1,427,287,140 4.1812 1.940 1.935 1.940 1.898 1.953 740,963,211 1.9263 -0.71%
2015-05-28 0 4.240 4.240 4.250 4.150 4.390 282,918,172 1,200,893,859 4.2447 1.953 1.953 1.958 1.912 2.022 614,117,490 1.9555 -2.30%
2015-05-27 0 4.340 4.330 4.350 4.250 4.350 149,181,300 642,472,503 4.3067 1.999 1.995 2.004 1.958 2.004 323,821,000 1.9840 -0.46%
2015-05-26 0 4.360 4.350 4.360 4.340 4.420 224,251,440 979,112,361 4.3661 2.009 2.004 2.009 1.999 2.036 486,772,307 2.0114 1.40%
2015-05-22 0 4.300 4.290 4.300 4.270 4.310 127,410,619 546,451,537 4.2889 1.981 1.976 1.981 1.967 1.986 276,564,382 1.9759 1.18%
2015-05-21 0 4.250 4.230 4.250 4.210 4.270 75,927,773 322,549,325 4.2481 1.958 1.949 1.958 1.940 1.967 164,812,932 1.9571 -0.70%
2015-05-20 0 4.280 4.250 4.280 4.200 4.280 127,770,673 543,225,367 4.2516 1.972 1.958 1.972 1.935 1.972 277,345,935 1.9587 1.42%
2015-05-19 0 4.220 4.220 4.240 4.150 4.280 128,875,074 545,149,289 4.2301 1.944 1.944 1.953 1.912 1.972 279,743,208 1.9487 1.20%
2015-05-18 0 4.170 4.160 4.180 4.120 4.190 103,635,000 430,277,929 4.1519 1.921 1.916 1.926 1.898 1.930 224,955,738 1.9127 -0.24%
2015-05-15 0 4.180 4.180 4.190 4.080 4.200 188,203,542 780,257,952 4.1458 1.926 1.926 1.930 1.880 1.935 408,524,790 1.9099 0.97%
2015-05-14 0 4.140 4.120 4.130 4.090 4.190 202,765,983 838,855,270 4.1371 1.907 1.898 1.903 1.884 1.930 440,134,812 1.9059 -0.96%
2015-05-13 0 4.180 4.170 4.180 4.150 4.230 124,739,459 523,009,048 4.1928 1.926 1.921 1.926 1.912 1.949 270,766,218 1.9316 0.00%
2015-05-12 0 4.180 4.170 4.180 4.150 4.230 167,752,272 702,129,183 4.1855 1.926 1.921 1.926 1.912 1.949 364,132,157 1.9282 -1.18%
2015-05-11 0 4.230 4.220 4.240 4.200 4.270 121,848,021 515,676,428 4.2321 1.949 1.944 1.953 1.935 1.967 264,489,906 1.9497 0.24%
2015-05-08 0 4.220 4.220 4.230 4.180 4.270 188,544,630 795,473,306 4.2190 1.944 1.944 1.949 1.926 1.967 409,265,174 1.9437 1.44%
2015-05-07 0 4.160 4.150 4.160 4.150 4.210 139,153,690 580,721,987 4.1732 1.916 1.912 1.916 1.912 1.940 302,054,528 1.9226 -0.95%
2015-05-06 0 4.200 4.190 4.210 4.180 4.290 212,967,180 898,852,019 4.2206 1.935 1.930 1.940 1.926 1.976 462,278,082 1.9444 -0.71%
2015-05-05 0 4.230 4.220 4.240 4.200 4.400 918,065,200 3,914,227,948 4.2636 1.949 1.944 1.953 1.935 2.027 1,992,801,989 1.9642 -3.64%
2015-05-04 0 4.390 4.390 4.400 4.350 4.430 84,783,953 371,626,479 4.3832 2.022 2.022 2.027 2.004 2.041 184,036,635 2.0193 0.23%
2015-04-30 0 4.380 4.360 4.390 4.360 4.410 152,003,293 665,304,451 4.3769 2.018 2.009 2.022 2.009 2.032 329,946,571 2.0164 -0.90%
2015-04-29 0 4.420 4.410 4.430 4.380 4.490 222,755,768 984,080,091 4.4178 2.036 2.032 2.041 2.018 2.069 483,525,721 2.0352 -2.00%
2015-04-28 0 4.510 4.490 4.510 4.410 4.550 291,256,775 1,306,598,055 4.4861 2.078 2.069 2.078 2.032 2.096 632,217,712 2.0667 1.58%
2015-04-27 0 4.440 4.430 4.440 4.390 4.480 152,322,892 675,934,682 4.4375 2.045 2.041 2.045 2.022 2.064 330,640,310 2.0443 0.91%
2015-04-24 0 4.400 4.400 4.410 4.310 4.450 221,888,996 969,805,898 4.3707 2.027 2.027 2.032 1.986 2.050 481,644,259 2.0135 -0.23%
2015-04-23 0 4.410 4.400 4.410 4.390 4.490 233,065,665 1,035,505,741 4.4430 2.032 2.027 2.032 2.022 2.069 505,904,941 2.0468 -0.45%
2015-04-22 0 4.430 4.420 4.440 4.420 4.500 198,306,043 884,113,619 4.4583 2.041 2.036 2.045 2.036 2.073 430,453,825 2.0539 -0.89%
2015-04-21 0 4.470 4.470 4.480 4.410 4.490 263,900,440 1,175,135,158 4.4529 2.059 2.059 2.064 2.032 2.069 572,836,572 2.0514 2.29%
2015-04-20 0 4.370 4.370 4.390 4.260 4.550 534,161,794 2,361,846,657 4.4216 2.013 2.013 2.022 1.963 2.096 1,159,480,488 2.0370 -0.46%
2015-04-17 0 4.390 4.390 4.400 4.370 4.520 230,939,539 1,027,675,574 4.4500 2.022 2.022 2.027 2.013 2.082 501,289,857 2.0501 -1.57%
2015-04-16 0 4.460 4.460 4.470 4.380 4.480 229,918,158 1,017,473,853 4.4254 2.055 2.055 2.059 2.018 2.064 499,072,792 2.0387 0.45%
2015-04-15 0 4.440 4.430 4.450 4.270 4.500 452,497,021 1,989,876,877 4.3975 2.045 2.041 2.050 1.967 2.073 982,214,513 2.0259 3.50%
2015-04-14 0 4.290 4.290 4.300 4.260 4.370 378,509,370 1,631,174,178 4.3095 1.976 1.976 1.981 1.963 2.013 821,612,915 1.9853 -1.83%
2015-04-13 0 4.370 4.380 4.390 4.140 4.400 553,462,356 2,361,549,740 4.2669 2.013 2.018 2.022 1.907 2.027 1,201,375,332 1.9657 6.07%
2015-04-10 0 4.120 4.110 4.120 4.050 4.140 368,362,354 1,511,004,756 4.1020 1.898 1.893 1.898 1.866 1.907 799,587,254 1.8897 0.73%
2015-04-09 0 4.090 4.070 4.080 4.050 4.200 691,780,371 2,844,389,335 4.1117 1.884 1.875 1.880 1.866 1.935 1,501,615,898 1.8942 2.51%
2015-04-08 0 3.990 3.980 3.990 3.890 4.020 511,712,789 2,026,498,749 3.9602 1.838 1.834 1.838 1.792 1.852 1,110,751,463 1.8244 2.57%
2015-04-02 0 3.890 3.890 3.900 3.870 3.910 203,480,240 792,269,186 3.8936 1.792 1.792 1.797 1.783 1.801 441,685,217 1.7937 0.26%
2015-04-01 0 3.880 3.870 3.880 3.840 3.890 109,016,833 422,062,503 3.8715 1.787 1.783 1.787 1.769 1.792 236,637,835 1.7836 1.04%
2015-03-31 0 3.840 3.830 3.840 3.830 3.900 190,037,898 735,981,885 3.8728 1.769 1.764 1.769 1.764 1.797 412,506,542 1.7842 0.00%
2015-03-30 0 3.840 3.830 3.850 3.810 3.870 197,531,034 759,870,405 3.8468 1.769 1.764 1.774 1.755 1.783 428,771,549 1.7722 2.13%
2015-03-27 0 3.760 3.750 3.760 3.730 3.780 123,643,398 464,375,974 3.7558 1.732 1.728 1.732 1.718 1.741 268,387,049 1.7302 0.27%
2015-03-26 0 3.750 3.740 3.750 3.720 3.770 100,949,990 378,217,676 3.7466 1.728 1.723 1.728 1.714 1.737 219,127,510 1.7260 -0.27%
2015-03-25 0 3.760 3.760 3.770 3.750 3.790 187,573,899 706,105,927 3.7644 1.732 1.732 1.737 1.728 1.746 407,158,053 1.7342 -1.05%
2015-03-24 0 3.800 3.800 3.810 3.780 3.850 145,746,004 554,966,244 3.8078 1.751 1.751 1.755 1.741 1.774 316,364,161 1.7542 -0.78%
2015-03-23 0 3.830 3.820 3.830 3.810 3.850 95,860,951 366,673,495 3.8251 1.764 1.760 1.764 1.755 1.774 208,080,966 1.7622 0.00%
2015-03-20 0 3.830 3.820 3.850 3.800 3.840 141,648,062 542,193,834 3.8278 1.764 1.760 1.774 1.751 1.769 307,468,946 1.7634 -0.26%
2015-03-19 0 3.840 3.830 3.840 3.810 3.850 112,327,283 430,980,375 3.8368 1.769 1.764 1.769 1.755 1.774 243,823,677 1.7676 0.79%
2015-03-18 0 3.810 3.810 3.820 3.770 3.830 109,628,866 418,037,162 3.8132 1.755 1.755 1.760 1.737 1.764 237,966,347 1.7567 0.79%
2015-03-17 0 3.780 3.770 3.790 3.760 3.810 82,437,611 312,374,064 3.7892 1.741 1.737 1.746 1.732 1.755 178,943,538 1.7457 0.00%
2015-03-16 0 3.780 3.770 3.790 3.750 3.800 77,943,479 294,609,857 3.7798 1.741 1.737 1.746 1.728 1.751 169,188,332 1.7413 0.00%
2015-03-13 0 3.780 3.760 3.780 3.710 3.790 164,757,068 621,335,248 3.7712 1.741 1.732 1.741 1.709 1.746 357,630,605 1.7374 1.61%
2015-03-12 0 3.720 3.710 3.730 3.660 3.750 144,437,186 536,578,527 3.7150 1.714 1.709 1.718 1.686 1.728 313,523,170 1.7114 1.64%
2015-03-11 0 3.660 3.660 3.670 3.650 3.700 147,657,805 542,910,047 3.6768 1.686 1.686 1.691 1.682 1.705 320,514,020 1.6939 -0.54%
2015-03-10 0 3.680 3.670 3.680 3.660 3.710 95,757,284 352,531,584 3.6815 1.695 1.691 1.695 1.686 1.709 207,855,941 1.6960 -1.08%
2015-03-09 0 3.720 3.720 3.730 3.630 3.730 137,216,274 505,214,755 3.6819 1.714 1.714 1.718 1.672 1.718 297,849,068 1.6962 1.09%
2015-03-06 0 3.680 3.680 3.700 3.670 3.730 91,131,435 336,142,683 3.6885 1.695 1.695 1.705 1.691 1.718 197,814,823 1.6993 -0.54%
2015-03-05 0 3.700 3.700 3.710 3.690 3.750 132,357,081 491,226,970 3.7114 1.705 1.705 1.709 1.700 1.728 287,301,440 1.7098 -1.60%
2015-03-04 0 3.760 3.750 3.760 3.730 3.790 147,704,240 554,403,499 3.7535 1.732 1.728 1.732 1.718 1.746 320,614,814 1.7292 -0.79%
2015-03-03 0 3.790 3.780 3.790 3.780 3.870 120,636,980 459,786,472 3.8113 1.746 1.741 1.746 1.741 1.783 261,861,155 1.7558 -1.81%
2015-03-02 0 3.860 3.860 3.880 3.850 3.890 124,370,685 480,905,954 3.8667 1.778 1.778 1.787 1.774 1.792 269,965,737 1.7814 0.26%
2015-02-27 0 3.850 3.840 3.850 3.840 3.880 80,647,808 311,177,478 3.8585 1.774 1.769 1.774 1.769 1.787 175,058,495 1.7776 0.00%
2015-02-26 0 3.850 3.840 3.860 3.790 3.870 140,886,810 541,349,853 3.8424 1.774 1.769 1.778 1.746 1.783 305,816,532 1.7702 0.52%
2015-02-25 0 3.830 3.820 3.830 3.800 3.840 84,097,641 321,115,774 3.8184 1.764 1.760 1.764 1.751 1.769 182,546,889 1.7591 0.52%
2015-02-24 0 3.810 3.800 3.820 3.800 3.830 78,072,696 298,084,374 3.8180 1.755 1.751 1.760 1.751 1.764 169,468,818 1.7589 0.00%
2015-02-23 0 3.810 3.800 3.810 3.790 3.830 115,109,708 437,732,055 3.8027 1.755 1.751 1.755 1.746 1.764 249,863,359 1.7519 -0.52%
2015-02-18 0 3.830 3.820 3.830 3.820 3.860 54,858,486 210,155,884 3.8309 1.764 1.760 1.764 1.760 1.778 119,078,797 1.7648 -0.52%
2015-02-17 0 3.850 3.840 3.850 3.820 3.860 55,583,178 213,486,578 3.8408 1.774 1.769 1.774 1.760 1.778 120,651,853 1.7694 0.52%
2015-02-16 0 3.830 3.830 3.850 3.800 3.850 83,803,856 320,514,456 3.8246 1.764 1.764 1.774 1.751 1.774 181,909,184 1.7619 -0.26%
2015-02-13 0 3.840 3.820 3.830 3.820 3.850 85,253,782 326,861,318 3.8340 1.769 1.760 1.764 1.760 1.774 185,056,471 1.7663 0.52%
2015-02-12 0 3.820 3.810 3.820 3.770 3.830 96,137,135 366,610,565 3.8134 1.760 1.755 1.760 1.737 1.764 208,680,466 1.7568 1.06%
2015-02-11 0 3.780 3.780 3.790 3.770 3.850 66,601,414 253,362,658 3.8042 1.741 1.741 1.746 1.737 1.774 144,568,632 1.7525 -0.79%
2015-02-10 0 3.810 3.810 3.820 3.780 3.830 70,508,372 268,890,785 3.8136 1.755 1.755 1.760 1.741 1.764 153,049,287 1.7569 0.00%
2015-02-09 0 3.810 3.800 3.810 3.780 3.830 60,135,338 228,637,270 3.8020 1.755 1.751 1.755 1.741 1.764 130,533,018 1.7516 -0.26%
2015-02-06 0 3.820 3.800 3.820 3.790 3.860 126,426,415 482,874,224 3.8194 1.760 1.751 1.760 1.746 1.778 274,428,016 1.7596 -0.78%
2015-02-05 0 3.850 3.840 3.850 3.810 3.920 311,642,559 1,207,257,298 3.8739 1.774 1.769 1.774 1.755 1.806 676,468,198 1.7846 1.85%
2015-02-04 0 3.780 3.780 3.790 3.770 3.830 129,817,305 493,780,268 3.8037 1.741 1.741 1.746 1.737 1.764 281,788,465 1.7523 0.00%
2015-02-03 0 3.780 3.770 3.790 3.730 3.790 88,811,000 334,375,050 3.7650 1.741 1.737 1.746 1.718 1.746 192,777,961 1.7345 0.80%
2015-02-02 0 3.750 3.740 3.750 3.720 3.760 138,681,623 518,440,660 3.7384 1.728 1.723 1.728 1.714 1.732 301,029,833 1.7222 -1.32%
2015-01-30 0 3.800 3.790 3.810 3.780 3.830 104,916,815 398,502,387 3.7983 1.751 1.746 1.755 1.741 1.764 227,738,115 1.7498 0.26%
2015-01-29 0 3.790 3.780 3.790 3.740 3.820 180,585,112 681,586,864 3.7743 1.746 1.741 1.746 1.723 1.760 391,987,814 1.7388 -1.30%
2015-01-28 0 3.840 3.830 3.840 3.820 3.890 86,854,530 334,123,485 3.8469 1.769 1.764 1.769 1.760 1.792 188,531,142 1.7722 -0.26%
2015-01-27 0 3.850 3.840 3.860 3.840 3.940 143,532,905 554,393,117 3.8625 1.774 1.769 1.778 1.769 1.815 311,560,289 1.7794 -1.53%
2015-01-26 0 3.910 3.900 3.920 3.900 3.960 99,681,220 390,652,598 3.9190 1.801 1.797 1.806 1.797 1.824 216,373,449 1.8055 -0.51%
2015-01-23 0 3.930 3.930 3.940 3.920 3.990 171,566,136 676,773,604 3.9447 1.811 1.811 1.815 1.806 1.838 372,410,736 1.8173 0.51%
2015-01-22 0 3.910 3.900 3.910 3.880 3.950 121,125,039 474,497,491 3.9174 1.801 1.797 1.801 1.787 1.820 262,920,562 1.8047 0.26%
2015-01-21 0 3.900 3.890 3.910 3.840 3.920 145,717,690 568,340,377 3.9003 1.797 1.792 1.801 1.769 1.806 316,302,701 1.7968 1.30%
2015-01-20 0 3.850 3.850 3.860 3.790 3.880 147,875,931 568,046,292 3.8414 1.774 1.774 1.778 1.746 1.787 320,987,496 1.7697 1.85%
2015-01-19 0 3.780 3.770 3.790 3.680 3.910 320,740,980 1,210,153,573 3.7730 1.741 1.737 1.746 1.695 1.801 696,217,723 1.7382 -4.30%
2015-01-16 0 3.950 3.950 3.970 3.930 3.990 127,497,075 505,253,552 3.9629 1.820 1.820 1.829 1.811 1.838 276,752,048 1.8257 -1.00%
2015-01-15 0 3.990 3.970 3.990 3.900 4.000 148,195,605 584,341,753 3.9430 1.838 1.829 1.838 1.797 1.843 321,681,397 1.8165 1.01%
2015-01-14 0 3.950 3.930 3.950 3.920 4.020 150,022,148 593,771,011 3.9579 1.820 1.811 1.820 1.806 1.852 325,646,190 1.8234 -0.75%
2015-01-13 0 3.980 3.980 3.990 3.950 4.020 82,263,296 328,194,717 3.9896 1.834 1.834 1.838 1.820 1.852 178,565,161 1.8380 -0.75%
2015-01-12 0 4.010 3.990 4.000 3.940 4.040 101,754,564 405,023,648 3.9804 1.847 1.838 1.843 1.815 1.861 220,873,961 1.8337 -0.50%
2015-01-09 0 4.030 4.020 4.040 4.000 4.090 216,442,753 877,572,032 4.0545 1.857 1.852 1.861 1.843 1.884 469,822,349 1.8679 0.00%
2015-01-08 0 4.030 4.020 4.030 3.980 4.040 165,852,282 666,316,028 4.0175 1.857 1.852 1.857 1.834 1.861 360,007,936 1.8508 0.50%
2015-01-07 0 4.010 4.000 4.010 3.950 4.050 142,136,025 568,703,863 4.0011 1.847 1.843 1.847 1.820 1.866 308,528,145 1.8433 -0.25%
2015-01-06 0 4.020 4.010 4.020 3.980 4.100 242,119,976 978,230,823 4.0403 1.852 1.847 1.852 1.834 1.889 525,558,718 1.8613 -0.25%
2015-01-05 0 4.030 4.030 4.040 3.950 4.090 242,461,809 980,660,686 4.0446 1.857 1.857 1.861 1.820 1.884 526,300,720 1.8633 1.00%
2015-01-02 0 3.990 3.980 3.990 3.930 3.990 144,896,032 574,924,778 3.9678 1.838 1.834 1.838 1.811 1.838 314,519,166 1.8279 1.79%
2014-12-31 0 3.920 3.920 3.930 3.880 3.950 92,304,053 361,599,225 3.9175 1.806 1.806 1.811 1.787 1.820 200,360,171 1.8047 0.77%
2014-12-30 0 3.890 3.880 3.900 3.860 3.930 119,463,996 464,819,635 3.8909 1.792 1.787 1.797 1.778 1.811 259,315,013 1.7925 -0.77%
2014-12-29 0 3.920 3.910 3.930 3.890 3.950 280,943,468 1,103,797,277 3.9289 1.806 1.801 1.811 1.792 1.820 609,831,090 1.8100 3.16%
2014-12-24 0 3.800 3.790 3.800 3.770 3.830 53,702,539 204,079,252 3.8002 1.751 1.746 1.751 1.737 1.764 116,569,636 1.7507 -0.78%
2014-12-23 0 3.830 3.820 3.830 3.800 3.880 249,173,080 957,630,527 3.8432 1.764 1.760 1.764 1.751 1.787 540,868,567 1.7705 0.79%
2014-12-22 0 3.800 3.790 3.800 3.740 3.890 388,262,185 1,489,561,059 3.8365 1.751 1.746 1.751 1.723 1.792 842,782,903 1.7674 1.88%
2014-12-19 0 3.730 3.720 3.740 3.720 3.780 179,907,598 673,195,640 3.7419 1.718 1.714 1.723 1.714 1.741 390,517,165 1.7239 0.81%
2014-12-18 0 3.700 3.690 3.700 3.680 3.760 128,173,560 476,663,357 3.7189 1.705 1.700 1.705 1.695 1.732 278,220,463 1.7133 0.00%
2014-12-17 0 3.700 3.690 3.700 3.620 3.710 157,633,628 579,815,468 3.6782 1.705 1.700 1.705 1.668 1.709 342,168,081 1.6945 1.93%
2014-12-16 0 3.630 3.630 3.640 3.620 3.670 159,359,515 579,957,027 3.6393 1.672 1.672 1.677 1.668 1.691 345,914,384 1.6766 -1.09%
2014-12-15 0 3.670 3.670 3.680 3.640 3.680 90,450,846 330,833,435 3.6576 1.691 1.691 1.695 1.677 1.695 196,337,500 1.6850 -0.81%
2014-12-12 0 3.700 3.690 3.700 3.680 3.760 139,889,906 519,534,442 3.7139 1.705 1.700 1.705 1.695 1.732 303,652,598 1.7110 -0.27%
2014-12-11 0 3.710 3.700 3.710 3.670 3.750 118,902,224 442,009,807 3.7174 1.709 1.705 1.709 1.691 1.728 258,095,600 1.7126 -1.07%
2014-12-10 0 3.750 3.730 3.750 3.690 3.780 132,505,310 494,401,341 3.7312 1.728 1.718 1.728 1.700 1.741 287,623,194 1.7189 0.54%
2014-12-09 0 3.730 3.720 3.730 3.680 3.850 458,454,974 1,735,411,647 3.7853 1.718 1.714 1.718 1.695 1.774 995,147,168 1.7439 -4.11%
2014-12-08 0 3.890 3.880 3.890 3.800 3.920 414,811,043 1,607,908,277 3.8762 1.792 1.787 1.792 1.751 1.806 900,411,291 1.7857 1.83%
2014-12-05 0 3.820 3.800 3.820 3.700 3.830 532,947,064 2,017,909,614 3.7863 1.760 1.751 1.760 1.705 1.764 1,156,843,729 1.7443 3.52%
2014-12-04 0 3.690 3.690 3.700 3.630 3.720 292,888,156 1,077,680,189 3.6795 1.700 1.700 1.705 1.672 1.714 635,758,876 1.6951 1.37%
2014-12-03 0 3.640 3.640 3.650 3.620 3.740 212,364,973 783,433,870 3.6891 1.677 1.677 1.682 1.668 1.723 460,970,899 1.6995 -0.27%
2014-12-02 0 3.650 3.640 3.670 3.580 3.690 225,806,834 823,385,109 3.6464 1.682 1.677 1.691 1.649 1.700 490,148,530 1.6799 1.39%
2014-12-01 0 3.600 3.580 3.590 3.580 3.690 189,885,083 687,402,711 3.6201 1.658 1.649 1.654 1.649 1.700 412,174,834 1.6677 -2.17%
2014-11-28 0 3.680 3.660 3.670 3.580 3.700 328,520,353 1,202,246,546 3.6596 1.695 1.686 1.691 1.649 1.705 713,104,051 1.6859 2.51%
2014-11-27 0 3.590 3.590 3.600 3.580 3.650 114,871,360 415,056,271 3.6132 1.654 1.654 1.658 1.649 1.682 249,345,988 1.6646 -0.28%
2014-11-26 0 3.600 3.580 3.600 3.520 3.600 186,272,037 664,155,749 3.5655 1.658 1.649 1.658 1.622 1.658 404,332,161 1.6426 2.27%
2014-11-25 0 3.520 3.510 3.530 3.510 3.560 111,183,760 392,716,820 3.5321 1.622 1.617 1.626 1.617 1.640 241,341,484 1.6272 -0.28%
2014-11-24 0 3.530 3.520 3.540 3.480 3.540 186,040,802 654,406,228 3.5175 1.626 1.622 1.631 1.603 1.631 403,830,229 1.6205 2.02%
2014-11-21 0 3.460 3.460 3.470 3.450 3.500 154,756,071 536,545,196 3.4670 1.594 1.594 1.599 1.589 1.612 335,921,900 1.5972 -0.29%
2014-11-20 0 3.470 3.460 3.470 3.460 3.510 110,476,294 384,420,493 3.4797 1.599 1.594 1.599 1.594 1.617 239,805,820 1.6030 -0.57%
2014-11-19 0 3.490 3.480 3.490 3.460 3.510 89,245,385 310,972,250 3.4845 1.608 1.603 1.608 1.594 1.617 193,720,861 1.6053 -0.29%
2014-11-18 0 3.500 3.500 3.520 3.470 3.570 188,229,366 659,953,706 3.5061 1.612 1.612 1.622 1.599 1.645 408,580,845 1.6152 -1.69%
2014-11-17 0 3.560 3.540 3.560 3.530 3.620 109,695,434 390,385,790 3.5588 1.640 1.631 1.640 1.626 1.668 238,110,843 1.6395 -1.39%
2014-11-14 0 3.610 3.600 3.610 3.570 3.630 92,235,577 332,277,104 3.6025 1.663 1.658 1.663 1.645 1.672 200,211,533 1.6596 0.28%
2014-11-13 0 3.600 3.590 3.610 3.560 3.620 124,344,715 446,646,406 3.5920 1.658 1.654 1.663 1.640 1.668 269,909,365 1.6548 1.12%
2014-11-12 0 3.560 3.560 3.570 3.560 3.630 129,934,767 466,808,904 3.5926 1.640 1.640 1.645 1.640 1.672 282,043,435 1.6551 -0.56%
2014-11-11 0 3.580 3.570 3.580 3.540 3.670 308,729,302 1,115,458,122 3.6131 1.649 1.645 1.649 1.631 1.691 670,144,525 1.6645 1.42%
2014-11-10 0 3.530 3.530 3.540 3.530 3.590 184,215,014 654,376,996 3.5522 1.626 1.626 1.631 1.626 1.654 399,867,075 1.6365 0.00%
2014-11-07 0 3.530 3.530 3.540 3.510 3.600 109,224,921 387,418,386 3.5470 1.626 1.626 1.631 1.617 1.658 237,089,522 1.6341 -0.28%
2014-11-06 0 3.540 3.530 3.540 3.520 3.550 44,509,544 157,368,201 3.5356 1.631 1.626 1.631 1.622 1.635 96,614,824 1.6288 -0.28%
2014-11-05 0 3.550 3.540 3.560 3.520 3.580 83,200,805 294,875,865 3.5441 1.635 1.631 1.640 1.622 1.649 180,600,168 1.6328 -0.84%
2014-11-04 0 3.580 3.580 3.590 3.570 3.620 98,301,432 353,805,280 3.5992 1.649 1.649 1.654 1.645 1.668 213,378,406 1.6581 -0.28%
2014-11-03 0 3.590 3.570 3.580 3.570 3.620 76,906,207 276,136,362 3.5906 1.654 1.645 1.649 1.645 1.668 166,936,773 1.6541 -0.28%
2014-10-31 0 3.600 3.600 3.620 3.570 3.620 133,372,142 480,512,089 3.6028 1.658 1.658 1.668 1.645 1.668 289,504,787 1.6598 0.84%
2014-10-30 0 3.570 3.560 3.580 3.540 3.580 78,061,356 278,481,212 3.5675 1.645 1.640 1.649 1.631 1.649 169,444,202 1.6435 -0.28%
2014-10-29 0 3.580 3.580 3.590 3.570 3.600 78,880,759 283,202,397 3.5903 1.649 1.649 1.654 1.645 1.658 171,222,843 1.6540 0.56%
2014-10-28 0 3.560 3.550 3.560 3.510 3.590 104,733,215 371,996,790 3.5519 1.640 1.635 1.640 1.617 1.654 227,339,582 1.6363 1.71%
2014-10-27 0 3.500 3.500 3.510 3.470 3.520 56,002,916 196,058,633 3.5009 1.612 1.612 1.617 1.599 1.622 121,562,959 1.6128 -0.57%
2014-10-24 0 3.520 3.510 3.530 3.490 3.540 63,918,828 224,796,212 3.5169 1.622 1.617 1.626 1.608 1.631 138,745,666 1.6202 -0.28%
2014-10-23 0 3.530 3.520 3.530 3.500 3.530 70,100,540 246,802,545 3.5207 1.626 1.622 1.626 1.612 1.626 152,164,024 1.6220 0.86%
2014-10-22 0 3.500 3.490 3.510 3.460 3.530 80,885,132 283,069,005 3.4996 1.612 1.608 1.617 1.594 1.626 175,573,643 1.6123 1.16%
2014-10-21 0 3.460 3.450 3.460 3.440 3.490 45,970,306 159,046,328 3.4598 1.594 1.589 1.594 1.585 1.608 99,785,633 1.5939 0.00%
2014-10-20 0 3.460 3.450 3.470 3.450 3.490 65,208,238 226,240,386 3.4695 1.594 1.589 1.599 1.589 1.608 141,544,529 1.5984 0.58%
2014-10-17 0 3.440 3.440 3.460 3.400 3.470 159,171,876 547,554,689 3.4400 1.585 1.585 1.594 1.566 1.599 345,507,085 1.5848 0.00%
2014-10-16 0 3.440 3.430 3.440 3.410 3.470 98,011,260 336,890,096 3.4373 1.585 1.580 1.585 1.571 1.599 212,748,543 1.5835 -0.58%
2014-10-15 0 3.460 3.460 3.470 3.440 3.500 58,366,198 202,696,622 3.4728 1.594 1.594 1.599 1.585 1.612 126,692,827 1.5999 0.58%
2014-10-14 0 3.440 3.440 3.460 3.430 3.510 75,529,695 261,755,508 3.4656 1.585 1.585 1.594 1.580 1.617 163,948,842 1.5966 -0.29%
2014-10-13 0 3.450 3.450 3.460 3.400 3.470 91,420,105 313,369,529 3.4278 1.589 1.589 1.594 1.566 1.599 198,441,426 1.5792 0.00%
2014-10-10 0 3.450 3.450 3.460 3.440 3.480 93,962,381 325,184,403 3.4608 1.589 1.589 1.594 1.585 1.603 203,959,827 1.5944 -1.71%
2014-10-09 0 3.510 3.500 3.510 3.490 3.540 68,886,731 242,071,071 3.5140 1.617 1.612 1.617 1.608 1.631 149,529,265 1.6189 0.86%
2014-10-08 0 3.480 3.470 3.490 3.460 3.500 74,122,227 257,765,195 3.4776 1.603 1.599 1.608 1.594 1.612 160,893,716 1.6021 -0.85%
2014-10-07 0 3.510 3.500 3.510 3.480 3.520 74,586,413 260,963,533 3.4988 1.617 1.612 1.617 1.603 1.622 161,901,303 1.6119 0.57%
2014-10-06 0 3.490 3.480 3.490 3.440 3.500 75,973,126 264,479,020 3.4812 1.608 1.603 1.608 1.585 1.612 164,911,377 1.6038 1.16%
2014-10-03 0 3.450 3.450 3.470 3.380 3.480 129,145,992 442,158,844 3.4237 1.589 1.589 1.599 1.557 1.603 280,331,277 1.5773 0.29%
2014-09-30 0 3.440 3.440 3.450 3.410 3.450 119,373,348 409,396,321 3.4295 1.585 1.585 1.589 1.571 1.589 259,118,247 1.5800 -0.58%
2014-09-29 0 3.460 3.460 3.470 3.430 3.500 135,781,149 470,069,932 3.4620 1.594 1.594 1.599 1.580 1.612 294,733,908 1.5949 -1.70%
2014-09-26 0 3.520 3.520 3.530 3.490 3.530 81,867,648 287,913,323 3.5168 1.622 1.622 1.626 1.608 1.626 177,706,346 1.6202 -0.28%
2014-09-25 0 3.530 3.520 3.530 3.500 3.580 104,192,955 367,294,593 3.5251 1.626 1.622 1.626 1.612 1.649 226,166,865 1.6240 -0.28%
2014-09-24 0 3.540 3.540 3.550 3.500 3.590 120,315,233 427,395,432 3.5523 1.631 1.631 1.635 1.612 1.654 261,162,754 1.6365 0.28%
2014-09-23 0 3.530 3.530 3.540 3.520 3.580 97,756,265 345,995,274 3.5394 1.626 1.626 1.631 1.622 1.649 212,195,037 1.6306 -0.56%
2014-09-22 0 3.550 3.540 3.550 3.530 3.580 103,542,390 367,093,536 3.5453 1.635 1.631 1.635 1.626 1.649 224,754,713 1.6333 -0.84%
2014-09-19 0 3.580 3.570 3.590 3.560 3.620 179,194,190 643,167,961 3.5892 1.649 1.645 1.654 1.640 1.668 388,968,603 1.6535 0.00%
2014-09-18 0 3.580 3.570 3.580 3.550 3.600 104,495,877 373,566,670 3.5749 1.649 1.645 1.649 1.635 1.658 226,824,404 1.6469 -0.56%
2014-09-17 0 3.600 3.590 3.600 3.590 3.640 128,884,266 465,745,402 3.6137 1.658 1.654 1.658 1.654 1.677 279,763,160 1.6648 1.12%
2014-09-16 0 3.560 3.560 3.570 3.550 3.620 89,641,364 320,010,190 3.5699 1.640 1.640 1.645 1.635 1.668 194,580,394 1.6446 -0.84%
2014-09-15 0 3.590 3.580 3.590 3.550 3.590 76,770,173 274,496,211 3.5756 1.654 1.649 1.654 1.635 1.654 166,641,491 1.6472 0.00%
2014-09-12 0 3.590 3.580 3.590 3.560 3.610 79,315,404 284,439,052 3.5862 1.654 1.649 1.654 1.640 1.663 172,166,307 1.6521 0.28%
2014-09-11 0 3.580 3.580 3.590 3.560 3.630 74,260,246 266,564,426 3.5896 1.649 1.649 1.654 1.640 1.672 161,193,307 1.6537 -0.56%
2014-09-10 0 3.600 3.590 3.600 3.580 3.680 113,947,205 411,528,417 3.6116 1.658 1.654 1.658 1.649 1.695 247,339,968 1.6638 -2.17%
2014-09-08 0 3.680 3.680 3.690 3.660 3.710 81,766,600 301,122,305 3.6827 1.695 1.695 1.700 1.686 1.709 177,487,005 1.6966 -0.27%
2014-09-05 0 3.690 3.680 3.690 3.650 3.700 117,218,917 430,149,827 3.6696 1.700 1.695 1.700 1.682 1.705 254,441,723 1.6906 0.27%
2014-09-04 0 3.680 3.670 3.680 3.640 3.690 119,910,649 440,172,915 3.6708 1.695 1.691 1.695 1.677 1.700 260,284,542 1.6911 0.55%
2014-09-03 0 3.660 3.650 3.660 3.530 3.680 259,103,869 940,430,617 3.6296 1.686 1.682 1.686 1.626 1.695 562,424,875 1.6721 3.39%
2014-09-02 0 3.540 3.530 3.540 3.510 3.560 216,400,000 764,668,020 3.5336 1.631 1.626 1.631 1.617 1.640 469,729,547 1.6279 -0.84%
2014-09-01 0 3.570 3.560 3.570 3.550 3.600 89,482,084 319,043,619 3.5654 1.645 1.640 1.645 1.635 1.658 194,234,652 1.6426 -0.28%
2014-08-29 0 3.580 3.580 3.590 3.560 3.610 109,038,871 391,381,630 3.5894 1.649 1.649 1.654 1.640 1.663 236,685,672 1.6536 0.28%
2014-08-28 0 3.570 3.580 3.590 3.560 3.640 149,711,900 537,672,956 3.5914 1.645 1.649 1.654 1.640 1.677 324,972,749 1.6545 -1.38%
2014-08-27 0 3.620 3.610 3.630 3.600 3.670 135,849,520 493,693,432 3.6341 1.668 1.663 1.672 1.658 1.691 294,882,317 1.6742 -0.82%
2014-08-26 0 3.650 3.630 3.640 3.640 3.680 74,263,080 271,150,614 3.6512 1.682 1.672 1.677 1.677 1.695 161,199,459 1.6821 -0.27%
2014-08-25 0 3.660 3.660 3.670 3.620 3.680 109,144,429 398,728,500 3.6532 1.686 1.686 1.691 1.668 1.695 236,914,802 1.6830 0.00%
2014-08-22 0 3.660 3.650 3.660 3.630 3.660 114,777,750 418,974,422 3.6503 1.686 1.682 1.686 1.672 1.686 249,142,793 1.6817 0.00%
2014-08-21 0 3.660 3.650 3.660 3.640 3.720 155,837,472 570,290,535 3.6595 1.686 1.682 1.686 1.677 1.714 338,269,247 1.6859 -1.61%
2014-08-20 0 3.720 3.700 3.720 3.690 3.730 61,646,309 228,722,615 3.7102 1.714 1.705 1.714 1.700 1.718 133,812,813 1.7093 -0.27%
2014-08-19 0 3.730 3.730 3.740 3.710 3.760 58,852,560 219,776,045 3.7343 1.718 1.718 1.723 1.709 1.732 127,748,551 1.7204 0.27%
2014-08-18 0 3.720 3.710 3.730 3.700 3.770 116,058,908 431,437,727 3.7174 1.714 1.709 1.718 1.705 1.737 251,923,744 1.7126 -1.06%
2014-08-15 0 3.760 3.750 3.770 3.740 3.790 66,575,356 250,738,799 3.7662 1.732 1.728 1.737 1.723 1.746 144,512,069 1.7351 0.53%
2014-08-14 0 3.740 3.740 3.760 3.730 3.790 108,470,831 407,447,633 3.7563 1.723 1.723 1.732 1.718 1.746 235,452,654 1.7305 -1.06%
2014-08-13 0 3.780 3.760 3.780 3.720 3.790 118,968,000 446,839,085 3.7560 1.741 1.732 1.741 1.714 1.746 258,238,377 1.7303 1.07%
2014-08-12 0 3.740 3.730 3.740 3.710 3.750 40,565,777 151,439,884 3.7332 1.723 1.718 1.723 1.709 1.728 88,054,270 1.7198 0.00%
2014-08-11 0 3.740 3.730 3.740 3.700 3.750 83,726,094 312,288,780 3.7299 1.723 1.718 1.723 1.705 1.728 181,740,389 1.7183 1.63%
2014-08-08 0 3.680 3.680 3.690 3.650 3.720 131,572,113 483,809,806 3.6771 1.695 1.695 1.700 1.682 1.714 285,597,546 1.6940 -1.08%
2014-08-07 0 3.720 3.720 3.730 3.710 3.760 94,410,462 352,497,774 3.7337 1.714 1.714 1.718 1.709 1.732 204,932,456 1.7201 -0.53%
2014-08-06 0 3.740 3.740 3.750 3.700 3.750 104,880,968 390,569,648 3.7239 1.723 1.723 1.728 1.705 1.728 227,660,303 1.7156 -0.80%
2014-08-05 0 3.770 3.760 3.770 3.750 3.810 103,541,949 389,707,103 3.7638 1.737 1.732 1.737 1.728 1.755 224,753,756 1.7339 -0.53%
2014-08-04 0 3.790 3.780 3.790 3.760 3.820 132,775,298 504,602,988 3.8004 1.746 1.741 1.746 1.732 1.760 288,209,245 1.7508 1.07%
2014-08-01 0 3.750 3.730 3.750 3.720 3.790 189,187,065 710,184,418 3.7539 1.728 1.718 1.728 1.714 1.746 410,659,678 1.7294 -1.06%
2014-07-31 0 3.790 3.790 3.810 3.750 3.840 185,321,522 703,130,703 3.7941 1.746 1.746 1.755 1.728 1.769 402,268,921 1.7479 0.80%
2014-07-30 0 3.760 3.760 3.770 3.750 3.830 207,846,475 787,961,902 3.7911 1.732 1.732 1.737 1.728 1.764 451,162,803 1.7465 -0.27%
2014-07-29 0 3.770 3.770 3.780 3.770 3.850 196,910,300 747,922,776 3.7983 1.737 1.737 1.741 1.737 1.774 427,424,150 1.7498 -0.79%
2014-07-28 0 3.800 3.790 3.800 3.670 3.820 348,282,599 1,317,303,740 3.7823 1.751 1.746 1.751 1.691 1.760 756,001,051 1.7425 2.98%
2014-07-25 0 3.690 3.690 3.700 3.650 3.740 167,150,265 616,370,770 3.6875 1.700 1.700 1.705 1.682 1.723 362,825,408 1.6988 0.27%
2014-07-24 0 3.680 3.680 3.690 3.620 3.700 255,521,213 937,522,787 3.6691 1.695 1.695 1.700 1.668 1.705 554,648,168 1.6903 1.38%
2014-07-23 0 3.630 3.620 3.630 3.570 3.640 193,506,233 698,524,658 3.6098 1.672 1.668 1.672 1.645 1.677 420,035,098 1.6630 1.68%
2014-07-22 0 3.570 3.570 3.580 3.510 3.590 133,201,447 474,969,557 3.5658 1.645 1.645 1.649 1.617 1.654 289,134,267 1.6427 1.71%
2014-07-21 0 3.510 3.500 3.510 3.500 3.540 72,294,206 254,502,484 3.5204 1.617 1.612 1.617 1.612 1.631 156,925,715 1.6218 0.00%
2014-07-18 0 3.510 3.500 3.510 3.460 3.520 103,565,280 361,990,105 3.4953 1.617 1.612 1.617 1.594 1.622 224,804,400 1.6102 0.00%
2014-07-17 0 3.510 3.510 3.520 3.490 3.550 104,695,240 367,887,951 3.5139 1.617 1.617 1.622 1.608 1.635 227,257,152 1.6188 -0.57%
2014-07-16 0 3.530 3.520 3.530 3.490 3.560 94,104,603 331,653,185 3.5243 1.626 1.622 1.626 1.608 1.640 204,268,542 1.6236 0.28%
2014-07-15 0 3.520 3.510 3.530 3.500 3.570 105,882,070 373,510,205 3.5276 1.622 1.617 1.626 1.612 1.645 229,833,349 1.6251 -0.56%
2014-07-14 0 3.540 3.530 3.540 3.510 3.550 60,599,277 213,911,652 3.5299 1.631 1.626 1.631 1.617 1.635 131,540,069 1.6262 0.85%
2014-07-11 0 3.510 3.510 3.530 3.490 3.530 95,555,258 335,540,289 3.5115 1.617 1.617 1.626 1.608 1.626 207,417,412 1.6177 -0.57%
2014-07-10 0 3.530 3.520 3.530 3.490 3.550 92,638,677 326,326,104 3.5226 1.626 1.622 1.626 1.608 1.635 201,086,524 1.6228 0.28%
2014-07-09 0 3.520 3.500 3.510 3.500 3.600 142,688,761 503,862,634 3.5312 1.622 1.612 1.617 1.612 1.658 309,727,944 1.6268 -2.22%
2014-07-08 0 3.600 3.590 3.600 3.570 3.610 92,018,985 330,304,478 3.5895 1.658 1.654 1.658 1.645 1.663 199,741,387 1.6537 0.84%
2014-07-07 0 3.570 3.570 3.590 3.550 3.600 102,754,226 367,394,648 3.5755 1.645 1.645 1.654 1.635 1.658 223,043,882 1.6472 -0.28%
2014-07-04 0 3.580 3.580 3.600 3.550 3.610 117,045,978 418,639,303 3.5767 1.649 1.649 1.658 1.635 1.663 254,066,332 1.6478 0.85%
2014-07-03 0 3.550 3.540 3.550 3.490 3.570 154,027,450 546,768,054 3.5498 1.635 1.631 1.635 1.608 1.645 334,340,316 1.6354 1.72%
2014-07-02 0 3.490 3.490 3.500 3.430 3.500 177,521,031 617,043,374 3.4759 1.608 1.608 1.612 1.580 1.612 385,336,754 1.6013 2.05%
2014-06-30 0 3.420 3.410 3.420 3.380 3.450 113,197,735 386,721,559 3.4163 1.576 1.571 1.576 1.557 1.589 245,713,127 1.5739 0.29%
2014-06-27 0 3.410 3.410 3.430 3.400 3.450 72,432,641 247,731,729 3.4202 1.571 1.571 1.580 1.566 1.589 157,226,209 1.5756 -0.58%
2014-06-26 0 3.430 3.420 3.440 3.410 3.450 110,508,992 378,958,931 3.4292 1.580 1.576 1.585 1.571 1.589 239,876,796 1.5798 0.88%
2014-06-25 0 3.400 3.390 3.400 3.380 3.430 156,019,692 530,467,631 3.4000 1.566 1.562 1.566 1.557 1.580 338,664,784 1.5664 -0.79%
2014-06-24 0 3.650 3.640 3.650 3.640 3.680 138,309,720 505,481,055 3.6547 1.579 1.575 1.579 1.575 1.592 319,747,275 1.5809 0.55%
2014-06-23 0 3.630 3.630 3.640 3.630 3.720 188,242,280 691,522,488 3.6736 1.570 1.570 1.575 1.570 1.609 435,182,402 1.5890 -1.36%
2014-06-20 0 3.680 3.680 3.690 3.660 3.700 124,670,497 458,729,148 3.6795 1.592 1.592 1.596 1.583 1.600 288,215,837 1.5916 0.55%
2014-06-19 0 3.660 3.660 3.670 3.660 3.760 137,432,100 508,678,438 3.7013 1.583 1.583 1.587 1.583 1.626 317,718,375 1.6010 -1.08%
2014-06-18 0 3.700 3.690 3.700 3.660 3.730 132,123,388 489,459,480 3.7046 1.600 1.596 1.600 1.583 1.613 305,445,585 1.6024 0.00%
2014-06-17 0 3.700 3.690 3.700 3.680 3.770 157,923,622 586,077,237 3.7111 1.600 1.596 1.600 1.592 1.631 365,091,100 1.6053 -1.86%
2014-06-16 0 3.770 3.750 3.760 3.720 3.770 169,109,847 633,409,722 3.7456 1.631 1.622 1.626 1.609 1.631 390,951,647 1.6202 0.53%
2014-06-13 0 3.750 3.750 3.760 3.680 3.770 234,697,621 875,784,677 3.7315 1.622 1.622 1.626 1.592 1.631 542,578,821 1.6141 1.08%
2014-06-12 0 3.710 3.710 3.720 3.690 3.730 141,018,792 523,625,922 3.7132 1.605 1.605 1.609 1.596 1.613 326,010,164 1.6062 0.27%
2014-06-11 0 3.700 3.690 3.700 3.680 3.720 165,128,167 610,847,651 3.6992 1.600 1.596 1.600 1.592 1.609 381,746,717 1.6001 0.27%
2014-06-10 0 3.690 3.690 3.700 3.630 3.740 340,496,828 1,256,039,710 3.6888 1.596 1.596 1.600 1.570 1.618 787,167,619 1.5956 1.65%
2014-06-09 0 3.630 3.610 3.620 3.580 3.630 179,426,736 648,153,833 3.6124 1.570 1.562 1.566 1.549 1.570 414,802,445 1.5626 1.11%
2014-06-06 0 3.590 3.580 3.600 3.570 3.640 173,044,917 621,689,148 3.5926 1.553 1.549 1.557 1.544 1.575 400,048,823 1.5540 -0.55%
2014-06-05 0 3.610 3.610 3.620 3.540 3.620 227,591,858 816,330,035 3.5868 1.562 1.562 1.566 1.531 1.566 526,151,571 1.5515 0.84%
2014-06-04 0 3.580 3.580 3.590 3.550 3.590 167,359,929 598,152,807 3.5741 1.549 1.549 1.553 1.536 1.553 386,906,150 1.5460 -0.28%
2014-06-03 0 3.590 3.580 3.590 3.530 3.590 443,425,601 1,582,650,099 3.5691 1.553 1.549 1.553 1.527 1.553 1,025,120,489 1.5439 3.76%
2014-05-30 0 3.460 3.450 3.460 3.440 3.490 215,442,246 746,913,892 3.4669 1.497 1.492 1.497 1.488 1.510 498,063,847 1.4996 0.58%
2014-05-29 0 3.440 3.420 3.440 3.410 3.480 166,710,978 574,739,267 3.4475 1.488 1.479 1.488 1.475 1.505 385,405,892 1.4913 0.00%
2014-05-28 0 3.440 3.420 3.430 3.380 3.440 174,805,686 599,880,521 3.4317 1.488 1.479 1.484 1.462 1.488 404,119,405 1.4844 1.47%
2014-05-27 0 3.390 3.380 3.390 3.370 3.410 70,344,120 238,311,534 3.3878 1.466 1.462 1.466 1.458 1.475 162,622,994 1.4654 -0.59%
2014-05-26 0 3.410 3.410 3.420 3.400 3.440 105,111,639 359,526,238 3.4204 1.475 1.475 1.479 1.471 1.488 242,999,264 1.4795 -0.29%
2014-05-23 0 3.420 3.410 3.420 3.400 3.440 140,498,135 480,944,726 3.4231 1.479 1.475 1.479 1.471 1.488 324,806,498 1.4807 0.29%
2014-05-22 0 3.410 3.400 3.410 3.370 3.440 217,696,406 741,470,126 3.4060 1.475 1.471 1.475 1.458 1.488 503,275,060 1.4733 1.49%
2014-05-21 0 3.360 3.360 3.380 3.300 3.380 102,424,578 343,451,375 3.3532 1.453 1.453 1.462 1.427 1.462 236,787,261 1.4505 1.20%
2014-05-20 0 3.320 3.320 3.330 3.300 3.380 109,370,054 364,418,561 3.3320 1.436 1.436 1.440 1.427 1.462 252,843,956 1.4413 -0.60%
2014-05-19 0 3.340 3.340 3.350 3.310 3.360 103,068,405 343,394,194 3.3317 1.445 1.445 1.449 1.432 1.453 238,275,673 1.4412 -0.89%
2014-05-16 0 3.370 3.350 3.360 3.310 3.370 96,163,568 321,487,315 3.3431 1.458 1.449 1.453 1.432 1.458 222,312,928 1.4461 0.30%
2014-05-15 0 3.360 3.350 3.360 3.340 3.410 100,734,372 339,888,399 3.3741 1.453 1.449 1.453 1.445 1.475 232,879,808 1.4595 -0.30%
2014-05-14 0 3.370 3.360 3.370 3.320 3.410 177,721,266 599,015,402 3.3705 1.458 1.453 1.458 1.436 1.475 410,859,704 1.4580 1.51%
2014-05-13 0 3.320 3.310 3.330 3.300 3.340 93,826,565 311,345,516 3.3183 1.436 1.432 1.440 1.427 1.445 216,910,196 1.4354 0.00%
2014-05-12 0 3.320 3.310 3.320 3.230 3.340 139,640,706 461,397,539 3.3042 1.436 1.432 1.436 1.397 1.445 322,824,276 1.4293 2.15%
2014-05-09 0 3.250 3.240 3.250 3.240 3.290 77,043,261 251,338,516 3.2623 1.406 1.401 1.406 1.401 1.423 178,110,206 1.4111 0.00%
2014-05-08 0 3.250 3.250 3.260 3.220 3.270 85,823,734 279,070,475 3.2517 1.406 1.406 1.410 1.393 1.414 198,409,086 1.4065 0.93%
2014-05-07 0 3.220 3.220 3.230 3.190 3.260 125,088,000 401,521,733 3.2099 1.393 1.393 1.397 1.380 1.410 289,181,029 1.3885 -0.92%
2014-05-05 0 3.250 3.240 3.250 3.220 3.270 49,349,484 160,318,521 3.2486 1.406 1.401 1.406 1.393 1.414 114,087,159 1.4052 0.00%
2014-05-02 0 3.250 3.250 3.260 3.240 3.280 75,759,408 247,136,762 3.2621 1.406 1.406 1.410 1.401 1.419 175,142,169 1.4111 0.00%
2014-04-30 0 3.250 3.240 3.260 3.230 3.280 127,995,799 416,457,467 3.2537 1.406 1.401 1.410 1.397 1.419 295,903,339 1.4074 -0.61%
2014-04-29 0 3.270 3.260 3.270 3.220 3.290 143,196,619 465,425,249 3.2503 1.414 1.410 1.414 1.393 1.423 331,044,910 1.4059 1.24%
2014-04-28 0 3.230 3.230 3.240 3.210 3.250 59,966,800 194,150,966 3.2376 1.397 1.397 1.401 1.389 1.406 138,632,490 1.4005 0.62%
2014-04-25 0 3.210 3.210 3.220 3.210 3.250 87,554,000 282,130,034 3.2224 1.389 1.389 1.393 1.389 1.406 202,409,151 1.3939 -1.23%
2014-04-24 0 3.250 3.250 3.260 3.230 3.260 77,839,028 252,627,982 3.2455 1.406 1.406 1.410 1.397 1.410 179,949,877 1.4039 0.31%
2014-04-23 0 3.240 3.230 3.240 3.230 3.310 146,242,715 475,662,553 3.2526 1.401 1.397 1.401 1.397 1.432 338,086,938 1.4069 -2.11%
2014-04-22 0 3.310 3.290 3.310 3.280 3.310 109,309,437 360,169,608 3.2950 1.432 1.423 1.432 1.419 1.432 252,703,820 1.4253 -0.60%
2014-04-17 0 3.330 3.320 3.330 3.300 3.350 93,010,727 309,040,255 3.3226 1.440 1.436 1.440 1.427 1.449 215,024,125 1.4372 0.60%
2014-04-16 0 3.310 3.300 3.320 3.290 3.360 104,366,140 347,009,076 3.3249 1.432 1.427 1.436 1.423 1.453 241,275,804 1.4382 0.30%
2014-04-15 0 3.300 3.290 3.300 3.280 3.370 157,881,186 523,717,042 3.3172 1.427 1.423 1.427 1.419 1.458 364,992,996 1.4349 -2.08%
2014-04-14 0 3.370 3.360 3.370 3.320 3.390 118,506,630 399,160,515 3.3683 1.458 1.453 1.458 1.436 1.466 273,966,082 1.4570 0.60%
2014-04-11 0 3.350 3.350 3.360 3.340 3.390 293,076,789 983,755,552 3.3566 1.449 1.449 1.453 1.445 1.466 677,540,991 1.4519 -2.05%
2014-04-10 0 3.420 3.410 3.420 3.390 3.500 380,764,905 1,305,830,917 3.4295 1.479 1.475 1.479 1.466 1.514 880,260,194 1.4835 -2.29%
2014-04-09 0 3.500 3.490 3.500 3.460 3.540 187,076,773 653,874,029 3.4952 1.514 1.510 1.514 1.497 1.531 432,487,959 1.5119 0.57%
2014-04-08 0 3.480 3.470 3.480 3.400 3.500 308,991,383 1,071,098,709 3.4664 1.505 1.501 1.505 1.471 1.514 714,332,679 1.4994 2.35%
2014-04-07 0 3.400 3.400 3.410 3.340 3.410 134,875,164 456,847,261 3.3872 1.471 1.471 1.475 1.445 1.475 311,807,198 1.4652 1.19%
2014-04-04 0 3.360 3.350 3.360 3.340 3.390 88,374,946 296,849,595 3.3590 1.453 1.449 1.453 1.445 1.466 204,307,031 1.4530 0.00%
2014-04-03 0 3.360 3.350 3.360 3.320 3.360 171,068,666 573,294,291 3.3513 1.453 1.449 1.453 1.436 1.453 395,480,085 1.4496 1.51%
2014-04-02 0 3.310 3.310 3.320 3.300 3.390 188,671,826 630,202,596 3.3402 1.432 1.432 1.436 1.427 1.466 436,175,435 1.4448 -1.78%
2014-04-01 0 3.370 3.360 3.370 3.340 3.400 169,434,816 570,510,435 3.3671 1.458 1.453 1.458 1.445 1.471 391,702,917 1.4565 -0.30%
2014-03-31 0 3.380 3.360 3.380 3.330 3.380 191,670,933 643,828,268 3.3590 1.462 1.453 1.462 1.440 1.462 443,108,833 1.4530 0.90%
2014-03-28 0 3.350 3.340 3.350 3.300 3.380 298,020,743 998,793,240 3.3514 1.449 1.445 1.449 1.427 1.462 688,970,526 1.4497 1.52%
2014-03-27 0 3.300 3.300 3.310 3.270 3.330 240,905,215 795,968,065 3.3041 1.427 1.427 1.432 1.414 1.440 556,929,666 1.4292 -0.30%
2014-03-26 0 3.310 3.300 3.310 3.250 3.340 509,725,288 1,682,338,735 3.3005 1.432 1.427 1.432 1.406 1.445 1,178,393,478 1.4277 3.44%
2014-03-25 0 3.200 3.180 3.190 3.180 3.220 154,605,458 494,265,312 3.1969 1.384 1.376 1.380 1.376 1.393 357,420,100 1.3829 -0.31%
2014-03-24 0 3.210 3.210 3.220 3.140 3.230 340,678,270 1,085,740,659 3.1870 1.389 1.389 1.393 1.358 1.397 787,587,081 1.3786 2.23%
2014-03-21 0 3.140 3.130 3.150 3.040 3.150 324,055,664 1,008,205,217 3.1112 1.358 1.354 1.363 1.315 1.363 749,158,596 1.3458 2.61%
2014-03-20 0 3.060 3.060 3.070 3.040 3.110 874,266,457 2,661,074,221 3.0438 1.324 1.324 1.328 1.315 1.345 2,021,147,303 1.3166 -1.29%
2014-03-19 0 3.100 3.090 3.110 3.080 3.120 181,564,521 561,714,759 3.0937 1.341 1.337 1.345 1.332 1.350 419,744,620 1.3382 0.00%
2014-03-18 0 3.100 3.090 3.100 3.090 3.140 83,117,500 258,669,037 3.1121 1.341 1.337 1.341 1.337 1.358 192,152,758 1.3462 -0.32%
2014-03-17 0 3.110 3.110 3.120 3.100 3.150 87,642,277 273,108,863 3.1162 1.345 1.345 1.350 1.341 1.363 202,613,231 1.3479 -0.32%
2014-03-14 0 3.120 3.110 3.120 3.090 3.140 193,434,425 603,209,031 3.1184 1.350 1.345 1.350 1.337 1.358 447,185,710 1.3489 -0.64%
2014-03-13 0 3.140 3.140 3.150 3.140 3.240 247,049,008 785,620,917 3.1800 1.358 1.358 1.363 1.358 1.401 571,133,014 1.3755 -0.32%
2014-03-12 0 3.150 3.140 3.150 3.100 3.150 114,355,163 358,019,003 3.1308 1.363 1.358 1.363 1.341 1.363 264,368,634 1.3542 -0.32%
2014-03-11 0 3.160 3.160 3.170 3.150 3.220 64,287,372 204,643,769 3.1833 1.367 1.367 1.371 1.363 1.393 148,620,878 1.3770 -0.32%
2014-03-10 0 3.170 3.150 3.160 3.140 3.180 103,792,216 327,719,657 3.1575 1.371 1.363 1.367 1.358 1.376 239,948,995 1.3658 -0.94%
2014-03-07 0 3.200 3.200 3.210 3.190 3.250 130,574,709 419,739,622 3.2146 1.384 1.384 1.389 1.380 1.406 301,865,317 1.3905 -0.31%
2014-03-06 0 3.210 3.210 3.220 3.200 3.240 144,200,962 463,482,128 3.2141 1.389 1.389 1.393 1.384 1.401 333,366,771 1.3903 -0.31%
2014-03-05 0 3.220 3.220 3.230 3.210 3.290 113,478,588 367,011,757 3.2342 1.393 1.393 1.397 1.389 1.423 262,342,150 1.3990 -1.23%
2014-03-04 0 3.260 3.260 3.270 3.230 3.300 145,136,286 473,552,500 3.2628 1.410 1.410 1.414 1.397 1.427 335,529,072 1.4114 -0.31%
2014-03-03 0 3.270 3.260 3.270 3.240 3.290 123,180,998 402,167,241 3.2648 1.414 1.410 1.414 1.401 1.423 284,772,383 1.4122 -0.61%
2014-02-28 0 3.290 3.290 3.300 3.280 3.400 225,327,804 749,299,985 3.3254 1.423 1.423 1.427 1.419 1.471 520,917,484 1.4384 -2.08%
2014-02-27 0 3.360 3.350 3.370 3.270 3.370 98,004,985 325,506,157 3.3213 1.453 1.449 1.458 1.414 1.458 226,569,954 1.4367 2.13%
2014-02-26 0 3.290 3.290 3.300 3.250 3.320 105,226,990 345,210,037 3.2806 1.423 1.423 1.427 1.406 1.436 243,265,935 1.4191 0.00%
2014-02-25 0 3.290 3.290 3.300 3.270 3.330 95,416,812 315,043,068 3.3018 1.423 1.423 1.427 1.414 1.440 220,586,562 1.4282 0.00%
2014-02-24 0 3.290 3.280 3.290 3.260 3.340 147,950,996 486,179,191 3.2861 1.423 1.419 1.423 1.410 1.445 342,036,177 1.4214 -1.79%
2014-02-21 0 3.350 3.340 3.350 3.320 3.430 240,522,279 808,142,326 3.3599 1.449 1.445 1.449 1.436 1.484 556,044,386 1.4534 -0.89%
2014-02-20 0 3.380 3.380 3.390 3.370 3.510 213,123,000 723,998,097 3.3971 1.462 1.462 1.466 1.458 1.518 492,702,166 1.4694 -3.15%
2014-02-19 0 3.490 3.490 3.500 3.450 3.520 118,545,939 413,233,588 3.4859 1.510 1.510 1.514 1.492 1.523 274,056,957 1.5078 -0.85%
2014-02-18 0 3.520 3.510 3.520 3.450 3.520 117,125,514 409,790,186 3.4987 1.523 1.518 1.523 1.492 1.523 270,773,189 1.5134 0.28%
2014-02-17 0 3.510 3.500 3.510 3.470 3.520 69,008,801 241,331,975 3.4971 1.518 1.514 1.518 1.501 1.523 159,535,975 1.5127 1.45%
2014-02-14 0 3.460 3.450 3.460 3.440 3.480 71,171,187 246,041,741 3.4570 1.497 1.492 1.497 1.488 1.505 164,535,024 1.4954 0.58%
2014-02-13 0 3.440 3.430 3.440 3.430 3.480 83,131,922 286,898,717 3.4511 1.488 1.484 1.488 1.484 1.505 192,186,099 1.4928 -1.43%
2014-02-12 0 3.490 3.490 3.510 3.430 3.520 213,046,297 742,198,135 3.4837 1.510 1.510 1.518 1.484 1.523 492,524,842 1.5069 2.65%
2014-02-11 0 3.400 3.390 3.400 3.290 3.450 286,600,492 969,538,187 3.3829 1.471 1.466 1.471 1.423 1.492 662,568,953 1.4633 3.34%
2014-02-10 0 3.290 3.280 3.300 3.280 3.340 82,515,825 272,919,249 3.3075 1.423 1.419 1.427 1.419 1.445 190,761,793 1.4307 -0.90%
2014-02-07 0 3.320 3.310 3.320 3.280 3.320 97,738,964 323,414,726 3.3090 1.436 1.432 1.436 1.419 1.436 225,954,961 1.4313 0.61%
2014-02-06 0 3.300 3.290 3.300 3.280 3.310 100,701,101 331,645,566 3.2934 1.427 1.423 1.427 1.419 1.432 232,802,891 1.4246 0.30%
2014-02-05 0 3.290 3.270 3.290 3.260 3.340 72,093,701 237,310,207 3.2917 1.423 1.414 1.423 1.410 1.445 166,667,711 1.4239 0.00%
2014-02-04 0 3.290 3.290 3.300 3.280 3.330 123,681,503 408,616,838 3.3038 1.423 1.423 1.427 1.419 1.440 285,929,460 1.4291 -2.95%
2014-01-30 0 3.390 3.380 3.390 3.330 3.400 102,028,000 342,932,940 3.3612 1.466 1.462 1.466 1.440 1.471 235,870,444 1.4539 -0.88%
2014-01-29 0 3.420 3.420 3.430 3.370 3.450 130,989,158 448,411,450 3.4233 1.479 1.479 1.484 1.458 1.492 302,823,449 1.4808 2.70%
2014-01-28 0 3.330 3.330 3.340 3.310 3.390 129,867,328 434,352,077 3.3446 1.440 1.440 1.445 1.432 1.466 300,229,979 1.4467 0.30%
2014-01-27 0 3.320 3.310 3.320 3.310 3.340 148,629,287 494,632,559 3.3280 1.436 1.432 1.436 1.432 1.445 343,604,264 1.4395 -2.06%
2014-01-24 0 3.390 3.390 3.400 3.360 3.410 141,250,800 478,482,731 3.3875 1.466 1.466 1.471 1.453 1.475 326,546,525 1.4653 -0.29%
2014-01-23 0 3.400 3.390 3.410 3.390 3.500 137,503,536 469,318,290 3.4131 1.471 1.466 1.475 1.466 1.514 317,883,522 1.4764 -2.58%
2014-01-22 0 3.490 3.490 3.500 3.410 3.500 128,578,093 445,779,887 3.4670 1.510 1.510 1.514 1.475 1.514 297,249,499 1.4997 0.87%
2014-01-21 0 3.460 3.450 3.470 3.410 3.490 166,614,397 576,157,803 3.4580 1.497 1.492 1.501 1.475 1.510 385,182,614 1.4958 2.06%
2014-01-20 0 3.390 3.390 3.400 3.380 3.430 112,661,927 382,674,807 3.3967 1.466 1.466 1.471 1.462 1.484 260,454,176 1.4693 -1.74%
2014-01-17 0 3.450 3.440 3.450 3.410 3.490 157,597,449 542,744,611 3.4439 1.492 1.488 1.492 1.475 1.510 364,337,047 1.4897 -1.15%
2014-01-16 0 3.490 3.490 3.500 3.430 3.560 179,648,950 625,887,001 3.4839 1.510 1.510 1.514 1.484 1.540 415,316,163 1.5070 -0.85%
2014-01-15 0 3.520 3.520 3.530 3.520 3.600 114,785,196 406,531,314 3.5417 1.523 1.523 1.527 1.523 1.557 265,362,794 1.5320 -1.12%
2014-01-14 0 3.560 3.550 3.570 3.550 3.610 79,781,700 284,818,292 3.5700 1.540 1.536 1.544 1.536 1.562 184,440,986 1.5442 -1.11%
2014-01-13 0 3.600 3.590 3.600 3.560 3.630 86,556,835 310,998,031 3.5930 1.557 1.553 1.557 1.540 1.570 200,103,884 1.5542 0.84%
2014-01-10 0 3.570 3.560 3.570 3.530 3.590 58,969,529 209,855,419 3.5587 1.544 1.540 1.544 1.527 1.553 136,326,979 1.5394 0.28%
2014-01-09 0 3.560 3.550 3.560 3.550 3.630 97,327,677 348,954,107 3.5854 1.540 1.536 1.540 1.536 1.570 225,004,140 1.5509 -1.11%
2014-01-08 0 3.600 3.600 3.610 3.560 3.630 133,487,857 480,975,300 3.6031 1.557 1.557 1.562 1.540 1.570 308,599,993 1.5586 -0.55%
2014-01-07 0 3.620 3.610 3.630 3.530 3.630 136,070,043 488,532,389 3.5903 1.566 1.562 1.570 1.527 1.570 314,569,544 1.5530 1.12%
2014-01-06 0 3.580 3.580 3.590 3.570 3.640 146,389,066 526,086,243 3.5938 1.549 1.549 1.553 1.544 1.575 338,425,275 1.5545 -2.45%
2014-01-03 0 3.670 3.660 3.670 3.650 3.730 126,445,000 465,178,516 3.6789 1.587 1.583 1.587 1.579 1.613 292,318,170 1.5913 -2.91%
2014-01-02 0 3.780 3.770 3.780 3.750 3.850 55,678,567 210,892,322 3.7877 1.635 1.631 1.635 1.622 1.665 128,718,864 1.6384 -0.79%
2013-12-31 0 3.810 3.810 3.820 3.790 3.840 50,890,464 194,533,519 3.8226 1.648 1.648 1.652 1.639 1.661 117,649,629 1.6535 0.79%
2013-12-30 0 3.780 3.770 3.790 3.770 3.850 80,248,812 304,029,782 3.7886 1.635 1.631 1.639 1.631 1.665 185,520,866 1.6388 -0.53%
2013-12-27 0 3.800 3.800 3.810 3.760 3.850 64,472,896 245,573,278 3.8089 1.644 1.644 1.648 1.626 1.665 149,049,776 1.6476 0.26%
2013-12-24 0 3.790 3.780 3.790 3.760 3.830 65,973,042 250,169,414 3.7920 1.639 1.635 1.639 1.626 1.657 152,517,845 1.6403 1.34%
2013-12-23 0 3.740 3.730 3.740 3.700 3.800 104,836,358 392,323,848 3.7422 1.618 1.613 1.618 1.600 1.644 242,362,864 1.6187 -0.27%
2013-12-20 0 3.750 3.750 3.760 3.740 3.870 179,557,639 678,303,314 3.7776 1.622 1.622 1.626 1.618 1.674 415,105,069 1.6341 -2.85%
2013-12-19 0 3.860 3.860 3.870 3.810 3.950 88,420,606 342,590,211 3.8746 1.670 1.670 1.674 1.648 1.709 204,412,588 1.6760 -1.28%
2013-12-18 0 3.910 3.900 3.910 3.840 3.930 119,708,435 467,546,623 3.9057 1.691 1.687 1.691 1.661 1.700 276,744,439 1.6895 0.26%
2013-12-17 0 3.900 3.900 3.910 3.870 3.930 150,965,848 588,778,611 3.9001 1.687 1.687 1.691 1.674 1.700 349,005,974 1.6870 0.26%
2013-12-16 0 3.890 3.880 3.890 3.830 3.890 131,679,987 509,024,799 3.8656 1.683 1.678 1.683 1.657 1.683 304,420,521 1.6721 1.04%
2013-12-13 0 3.850 3.850 3.860 3.780 3.870 131,788,809 505,219,831 3.8336 1.665 1.665 1.670 1.635 1.674 304,672,098 1.6582 0.26%
2013-12-12 0 3.840 3.840 3.850 3.810 3.880 135,712,701 520,626,454 3.8362 1.661 1.661 1.665 1.648 1.678 313,743,433 1.6594 -0.26%
2013-12-11 0 3.850 3.840 3.850 3.800 3.930 174,460,600 669,561,011 3.8379 1.665 1.661 1.665 1.644 1.700 403,321,629 1.6601 -2.04%
2013-12-10 0 3.930 3.930 3.940 3.910 3.990 78,739,761 310,451,183 3.9427 1.700 1.700 1.704 1.691 1.726 182,032,210 1.7055 -1.01%
2013-12-09 0 3.970 3.960 3.970 3.930 4.040 70,907,529 281,586,906 3.9712 1.717 1.713 1.717 1.700 1.748 163,925,494 1.7178 0.25%
2013-12-06 0 3.960 3.960 3.970 3.900 3.990 112,017,997 442,311,250 3.9486 1.713 1.713 1.717 1.687 1.726 258,965,526 1.7080 0.25%
2013-12-05 0 3.950 3.940 3.960 3.900 3.970 75,405,004 296,695,014 3.9347 1.709 1.704 1.713 1.687 1.717 174,322,850 1.7020 0.51%
2013-12-04 0 3.930 3.920 3.940 3.870 3.980 99,172,390 391,015,651 3.9428 1.700 1.696 1.704 1.674 1.722 229,268,785 1.7055 -0.76%
2013-12-03 0 3.960 3.940 3.970 3.940 3.980 67,615,518 267,896,184 3.9621 1.713 1.704 1.717 1.704 1.722 156,314,955 1.7138 -1.00%
2013-12-02 0 4.000 3.990 4.010 3.950 4.060 153,559,283 615,639,354 4.0091 1.730 1.726 1.735 1.709 1.756 355,001,531 1.7342 0.50%
2013-11-29 0 3.980 3.970 3.980 3.940 3.990 75,790,946 300,503,309 3.9649 1.722 1.717 1.722 1.704 1.726 175,215,079 1.7151 0.51%
2013-11-28 0 3.960 3.950 3.960 3.920 4.040 93,483,827 372,818,120 3.9880 1.713 1.709 1.713 1.696 1.748 216,117,847 1.7251 -0.50%
2013-11-27 0 3.980 3.980 3.990 3.910 3.990 89,767,300 355,831,420 3.9639 1.722 1.722 1.726 1.691 1.726 207,525,903 1.7146 1.53%
2013-11-26 0 3.920 3.920 3.930 3.910 3.970 76,094,890 299,322,694 3.9335 1.696 1.696 1.700 1.691 1.717 175,917,743 1.7015 -0.51%
2013-11-25 0 3.940 3.940 3.950 3.930 4.000 115,521,564 459,096,419 3.9741 1.704 1.704 1.709 1.700 1.730 267,065,144 1.7190 -0.25%
2013-11-22 0 3.950 3.950 3.960 3.910 3.990 119,973,392 473,943,203 3.9504 1.709 1.709 1.713 1.691 1.726 277,356,973 1.7088 0.51%
2013-11-21 0 3.930 3.930 3.940 3.870 3.980 173,604,593 680,981,884 3.9226 1.700 1.700 1.704 1.674 1.722 401,342,694 1.6968 -1.26%
2013-11-20 0 3.980 3.970 3.990 3.970 4.030 119,182,017 474,770,253 3.9836 1.722 1.717 1.726 1.717 1.743 275,527,455 1.7231 0.25%
2013-11-19 0 3.970 3.960 3.970 3.930 4.090 439,628,458 1,753,225,080 3.9880 1.717 1.713 1.717 1.700 1.769 1,016,342,175 1.7250 0.25%
2013-11-18 0 3.960 3.950 3.960 3.860 3.970 410,128,123 1,604,526,480 3.9123 1.713 1.709 1.713 1.670 1.717 948,142,689 1.6923 5.04%
2013-11-15 0 3.770 3.760 3.770 3.680 3.770 173,540,193 649,535,618 3.7429 1.631 1.626 1.631 1.592 1.631 401,193,813 1.6190 3.29%
2013-11-14 0 3.650 3.650 3.660 3.620 3.670 78,129,720 285,337,744 3.6521 1.579 1.579 1.583 1.566 1.587 180,621,905 1.5798 0.83%
2013-11-13 0 3.620 3.620 3.630 3.590 3.690 215,739,593 782,281,478 3.6260 1.566 1.566 1.570 1.553 1.596 498,751,259 1.5685 -2.43%
2013-11-12 0 3.710 3.710 3.720 3.700 3.740 72,223,041 268,550,330 3.7183 1.605 1.605 1.609 1.600 1.618 166,966,722 1.6084 -0.27%
2013-11-11 0 3.720 3.730 3.740 3.610 3.750 103,802,094 383,053,672 3.6902 1.609 1.613 1.618 1.562 1.622 239,971,831 1.5962 1.92%
2013-11-08 0 3.650 3.640 3.650 3.630 3.690 83,498,403 305,250,873 3.6558 1.579 1.575 1.579 1.570 1.596 193,033,337 1.5813 -0.54%
2013-11-07 0 3.670 3.660 3.670 3.640 3.680 109,550,880 401,615,373 3.6660 1.587 1.583 1.587 1.575 1.592 253,261,993 1.5858 -0.81%
2013-11-06 0 3.700 3.690 3.700 3.680 3.760 133,697,112 497,447,586 3.7207 1.600 1.596 1.600 1.592 1.626 309,083,753 1.6094 -1.33%
2013-11-05 0 3.750 3.750 3.760 3.710 3.800 102,993,821 385,915,981 3.7470 1.622 1.622 1.626 1.605 1.644 238,103,249 1.6208 -0.53%
2013-11-04 0 3.770 3.770 3.780 3.770 3.820 101,042,396 383,289,403 3.7934 1.631 1.631 1.635 1.631 1.652 233,591,904 1.6409 0.00%
2013-11-01 0 3.770 3.770 3.780 3.710 3.820 191,672,121 723,915,643 3.7768 1.631 1.631 1.635 1.605 1.652 443,111,579 1.6337 1.07%
2013-10-31 0 3.730 3.730 3.740 3.680 3.750 195,848,775 725,956,952 3.7067 1.613 1.613 1.618 1.592 1.622 452,767,254 1.6034 1.08%
2013-10-30 0 3.690 3.670 3.680 3.590 3.740 290,901,065 1,072,057,109 3.6853 1.596 1.587 1.592 1.553 1.618 672,511,107 1.5941 2.79%
2013-10-29 0 3.590 3.590 3.600 3.480 3.620 179,336,500 639,718,945 3.5671 1.553 1.553 1.557 1.505 1.566 414,593,835 1.5430 3.16%
2013-10-28 0 3.480 3.490 3.500 3.460 3.520 73,209,876 255,436,404 3.4891 1.505 1.510 1.514 1.497 1.523 169,248,108 1.5092 0.00%
2013-10-25 0 3.480 3.480 3.490 3.470 3.530 136,636,801 477,220,237 3.4926 1.505 1.505 1.510 1.501 1.527 315,879,787 1.5108 -1.42%
2013-10-24 0 3.530 3.520 3.530 3.500 3.550 170,429,871 600,473,384 3.5233 1.527 1.523 1.527 1.514 1.536 394,003,306 1.5240 -1.40%
2013-10-23 0 3.580 3.570 3.580 3.560 3.700 112,547,506 408,572,798 3.6302 1.549 1.544 1.549 1.540 1.600 260,189,655 1.5703 -1.92%
2013-10-22 0 3.650 3.650 3.660 3.620 3.680 87,937,505 320,635,611 3.6462 1.579 1.579 1.583 1.566 1.592 203,295,745 1.5772 0.00%
2013-10-21 0 3.650 3.640 3.650 3.630 3.690 91,633,527 335,892,067 3.6656 1.579 1.575 1.579 1.570 1.596 211,840,286 1.5856 0.00%
2013-10-18 0 3.650 3.630 3.650 3.610 3.660 134,493,275 488,985,456 3.6358 1.579 1.570 1.579 1.562 1.583 310,924,339 1.5727 0.55%
2013-10-17 0 3.630 3.620 3.630 3.610 3.710 87,771,523 319,967,843 3.6455 1.570 1.566 1.570 1.562 1.605 202,912,025 1.5769 -1.36%
2013-10-16 0 3.680 3.670 3.680 3.650 3.710 77,377,673 283,872,210 3.6687 1.592 1.587 1.592 1.579 1.605 178,883,307 1.5869 -0.54%
2013-10-15 0 3.700 3.690 3.700 3.670 3.710 82,609,035 304,961,756 3.6916 1.600 1.596 1.600 1.587 1.605 190,977,278 1.5968 1.37%
2013-10-11 0 3.650 3.640 3.650 3.640 3.710 73,032,004 267,486,524 3.6626 1.579 1.575 1.579 1.575 1.605 168,836,899 1.5843 0.83%
2013-10-10 0 3.620 3.620 3.630 3.570 3.660 86,294,333 310,675,824 3.6002 1.566 1.566 1.570 1.544 1.583 199,497,026 1.5573 -0.28%
2013-10-09 0 3.630 3.620 3.630 3.590 3.640 55,587,342 201,242,444 3.6203 1.570 1.566 1.570 1.553 1.575 128,507,969 1.5660 -0.55%
2013-10-08 0 3.650 3.640 3.650 3.590 3.690 53,111,925 193,915,212 3.6511 1.579 1.575 1.579 1.553 1.596 122,785,248 1.5793 0.55%
2013-10-07 0 3.630 3.620 3.630 3.580 3.640 64,633,122 233,486,220 3.6125 1.570 1.566 1.570 1.549 1.575 149,420,190 1.5626 -0.27%
2013-10-04 0 3.640 3.630 3.640 3.570 3.650 54,292,587 196,863,511 3.6260 1.575 1.570 1.575 1.544 1.579 125,514,727 1.5684 0.00%
2013-10-03 0 3.640 3.620 3.640 3.580 3.640 49,967,028 180,922,362 3.6208 1.575 1.566 1.575 1.549 1.575 115,514,810 1.5662 1.96%
2013-10-02 0 3.570 3.560 3.570 3.560 3.630 94,211,857 338,775,499 3.5959 1.544 1.540 1.544 1.540 1.570 217,800,922 1.5554 0.00%
2013-09-30 0 3.570 3.560 3.570 3.530 3.600 111,126,463 396,517,817 3.5682 1.544 1.540 1.544 1.527 1.557 256,904,459 1.5434 -1.92%
2013-09-27 0 3.640 3.620 3.640 3.600 3.700 136,360,092 495,596,497 3.6345 1.575 1.566 1.575 1.557 1.600 315,240,085 1.5721 -1.09%
2013-09-26 0 3.680 3.680 3.690 3.660 3.730 86,110,790 316,685,598 3.6777 1.592 1.592 1.596 1.583 1.613 199,072,708 1.5908 -0.54%
2013-09-25 0 3.700 3.690 3.710 3.670 3.720 83,991,596 310,113,704 3.6922 1.600 1.596 1.605 1.587 1.609 194,173,511 1.5971 0.27%
2013-09-24 0 3.690 3.680 3.700 3.660 3.740 94,440,714 348,803,763 3.6934 1.596 1.592 1.600 1.583 1.618 218,329,999 1.5976 -0.81%
2013-09-23 0 3.720 3.710 3.730 3.680 3.750 80,759,168 299,853,142 3.7129 1.609 1.605 1.613 1.592 1.622 186,700,717 1.6061 -0.27%
2013-09-19 0 3.730 3.720 3.740 3.710 3.750 198,767,082 740,582,733 3.7259 1.613 1.609 1.618 1.605 1.622 459,513,857 1.6117 2.47%
2013-09-18 0 3.640 3.640 3.650 3.620 3.680 93,140,190 339,290,979 3.6428 1.575 1.575 1.579 1.566 1.592 215,323,420 1.5757 -0.82%
2013-09-17 0 3.670 3.660 3.670 3.640 3.720 103,360,748 379,079,263 3.6675 1.587 1.583 1.587 1.575 1.609 238,951,518 1.5864 -1.08%
2013-09-16 0 3.710 3.700 3.720 3.670 3.720 117,236,129 432,784,159 3.6916 1.605 1.600 1.609 1.587 1.609 271,028,911 1.5968 2.49%
2013-09-13 0 3.620 3.620 3.630 3.570 3.670 121,573,400 439,024,429 3.6112 1.566 1.566 1.570 1.544 1.587 281,055,904 1.5621 -1.90%
2013-09-12 0 3.690 3.690 3.700 3.670 3.720 107,448,817 397,345,225 3.6980 1.596 1.596 1.600 1.587 1.609 248,402,401 1.5996 0.54%
2013-09-11 0 3.670 3.670 3.680 3.640 3.750 136,280,802 501,167,481 3.6775 1.587 1.587 1.592 1.575 1.622 315,056,781 1.5907 -1.08%
2013-09-10 0 3.710 3.710 3.720 3.660 3.720 250,770,376 927,944,889 3.7004 1.605 1.605 1.609 1.583 1.609 579,736,149 1.6006 1.64%
2013-09-09 0 3.650 3.640 3.660 3.520 3.660 316,654,383 1,145,705,619 3.6182 1.579 1.575 1.583 1.523 1.583 732,048,161 1.5651 4.58%
2013-09-06 0 3.490 3.480 3.500 3.460 3.510 81,791,924 285,075,357 3.4854 1.510 1.505 1.514 1.497 1.518 189,088,264 1.5076 0.00%
2013-09-05 0 3.490 3.480 3.490 3.480 3.550 134,938,724 474,777,390 3.5185 1.510 1.505 1.510 1.505 1.536 311,954,137 1.5219 -0.29%
2013-09-04 0 3.500 3.490 3.500 3.410 3.520 218,827,608 760,940,034 3.4773 1.514 1.510 1.514 1.475 1.523 505,890,197 1.5042 0.57%
2013-09-03 0 3.480 3.470 3.480 3.420 3.500 182,716,445 635,057,088 3.4756 1.505 1.501 1.505 1.479 1.514 422,407,662 1.5034 2.05%
2013-09-02 0 3.410 3.390 3.400 3.370 3.440 193,281,153 658,424,770 3.4066 1.475 1.466 1.471 1.458 1.488 446,831,373 1.4735 2.40%
2013-08-30 0 3.330 3.320 3.330 3.300 3.390 83,677,731 278,912,083 3.3332 1.440 1.436 1.440 1.427 1.466 193,447,912 1.4418 -0.89%
2013-08-29 0 3.360 3.350 3.360 3.330 3.400 147,582,617 495,496,650 3.3574 1.453 1.449 1.453 1.440 1.471 341,184,551 1.4523 2.13%
2013-08-28 0 3.290 3.270 3.280 3.260 3.330 147,145,198 482,864,033 3.2815 1.423 1.414 1.419 1.410 1.440 340,173,316 1.4195 -1.50%
2013-08-27 0 3.340 3.320 3.330 3.310 3.390 88,719,865 296,922,503 3.3467 1.445 1.436 1.440 1.432 1.466 205,104,421 1.4477 -1.76%
2013-08-26 0 3.400 3.390 3.400 3.360 3.420 86,629,000 294,086,510 3.3948 1.471 1.466 1.471 1.453 1.479 200,270,716 1.4684 1.19%
2013-08-23 0 3.360 3.360 3.370 3.350 3.450 100,160,894 340,161,257 3.3961 1.453 1.453 1.458 1.449 1.492 231,554,029 1.4690 -0.59%
2013-08-22 0 3.380 3.370 3.390 3.250 3.390 112,133,313 375,825,036 3.3516 1.462 1.458 1.466 1.406 1.466 259,232,115 1.4498 1.81%
2013-08-21 0 3.320 3.320 3.330 3.270 3.380 114,506,120 380,550,527 3.3234 1.436 1.436 1.440 1.414 1.462 264,717,620 1.4376 -1.19%
2013-08-20 0 3.360 3.340 3.350 3.320 3.450 162,686,900 547,750,560 3.3669 1.453 1.445 1.449 1.436 1.492 376,102,945 1.4564 -2.61%
2013-08-19 0 3.450 3.440 3.450 3.440 3.500 93,879,605 325,211,641 3.4641 1.492 1.488 1.492 1.488 1.514 217,032,815 1.4984 -1.43%
2013-08-16 0 3.500 3.500 3.510 3.380 3.550 228,854,516 792,651,399 3.4636 1.514 1.514 1.518 1.462 1.536 529,070,610 1.4982 1.74%
2013-08-15 0 3.440 3.450 3.460 3.390 3.500 328,745,677 1,136,234,169 3.4563 1.488 1.492 1.497 1.466 1.514 760,001,065 1.4950 0.58%
2013-08-13 0 3.420 3.400 3.410 3.240 3.420 430,510,764 1,449,507,052 3.3669 1.479 1.471 1.475 1.401 1.479 995,263,701 1.4564 5.56%
2013-08-12 0 3.240 3.240 3.250 3.110 3.260 208,772,461 671,020,577 3.2141 1.401 1.401 1.406 1.345 1.410 482,644,499 1.3903 3.85%
2013-08-09 0 3.120 3.120 3.130 3.100 3.140 74,883,254 233,127,742 3.1132 1.350 1.350 1.354 1.341 1.358 173,116,658 1.3467 0.65%
2013-08-08 0 3.100 3.100 3.110 3.100 3.130 39,442,100 122,701,024 3.1109 1.341 1.341 1.345 1.341 1.354 91,183,064 1.3457 -0.32%
2013-08-07 0 3.110 3.100 3.110 3.090 3.160 96,848,657 301,885,669 3.1171 1.345 1.341 1.345 1.337 1.367 223,896,731 1.3483 -1.58%
2013-08-06 0 3.160 3.150 3.160 3.100 3.170 96,708,886 303,356,363 3.1368 1.367 1.363 1.367 1.341 1.371 223,573,606 1.3569 0.00%
2013-08-05 0 3.160 3.150 3.160 3.140 3.180 60,591,714 191,504,733 3.1606 1.367 1.363 1.367 1.358 1.376 140,077,179 1.3671 0.32%
2013-08-02 0 3.150 3.140 3.160 3.100 3.170 148,271,895 464,197,650 3.1307 1.363 1.358 1.367 1.341 1.371 342,778,038 1.3542 0.96%
2013-08-01 0 3.120 3.120 3.130 3.100 3.160 119,316,232 373,565,290 3.1309 1.350 1.350 1.354 1.341 1.367 275,837,736 1.3543 -0.64%
2013-07-31 0 3.140 3.130 3.140 3.100 3.170 121,528,870 380,825,378 3.1336 1.358 1.354 1.358 1.341 1.371 280,952,959 1.3555 -0.32%
2013-07-30 0 3.150 3.140 3.150 3.130 3.190 85,162,535 268,811,037 3.1564 1.363 1.358 1.363 1.354 1.380 196,880,512 1.3654 0.32%
2013-07-29 0 3.140 3.140 3.150 3.140 3.180 90,487,906 285,292,087 3.1528 1.358 1.358 1.363 1.358 1.376 209,191,815 1.3638 -1.57%
2013-07-26 0 3.190 3.190 3.200 3.150 3.220 87,991,645 280,534,622 3.1882 1.380 1.380 1.384 1.363 1.393 203,420,907 1.3791 0.00%
2013-07-25 0 3.190 3.180 3.190 3.170 3.210 112,856,900 359,566,516 3.1860 1.380 1.376 1.380 1.371 1.389 260,904,919 1.3782 -0.31%
2013-07-24 0 3.200 3.190 3.200 3.140 3.210 251,710,064 797,978,876 3.1702 1.384 1.380 1.384 1.358 1.389 581,908,539 1.3713 0.95%
2013-07-23 0 3.170 3.160 3.170 3.090 3.180 396,334,163 1,248,192,937 3.1493 1.371 1.367 1.371 1.337 1.376 916,253,527 1.3623 3.59%
2013-07-22 0 3.060 3.060 3.070 3.040 3.100 98,858,799 302,952,873 3.0645 1.324 1.324 1.328 1.315 1.341 228,543,819 1.3256 -0.65%
2013-07-19 0 3.080 3.080 3.100 3.070 3.130 134,690,816 416,282,167 3.0906 1.332 1.332 1.341 1.328 1.354 311,381,018 1.3369 -1.28%
2013-07-18 0 3.120 3.110 3.120 3.100 3.150 147,935,600 461,667,595 3.1207 1.350 1.345 1.350 1.341 1.363 342,000,584 1.3499 0.00%
2013-07-17 0 3.120 3.120 3.140 3.110 3.160 125,571,455 393,495,325 3.1336 1.350 1.350 1.358 1.345 1.367 290,298,691 1.3555 -0.64%
2013-07-16 0 3.140 3.140 3.160 3.100 3.170 68,525,026 215,266,086 3.1414 1.358 1.358 1.367 1.341 1.371 158,417,574 1.3589 0.00%
2013-07-15 0 3.140 3.130 3.140 3.120 3.180 107,711,174 338,930,963 3.1467 1.358 1.354 1.358 1.350 1.376 249,008,923 1.3611 -0.32%
2013-07-12 0 3.150 3.140 3.150 3.130 3.210 150,035,400 474,793,284 3.1645 1.363 1.358 1.363 1.354 1.389 346,854,945 1.3689 -1.25%
2013-07-11 0 3.190 3.180 3.190 3.120 3.220 207,418,364 659,609,171 3.1801 1.380 1.376 1.380 1.350 1.393 479,514,070 1.3756 3.57%
2013-07-10 0 3.080 3.070 3.080 3.030 3.100 116,654,581 358,505,599 3.0732 1.332 1.328 1.332 1.311 1.341 269,684,477 1.3294 1.65%
2013-07-09 0 3.030 3.030 3.040 3.020 3.070 74,706,294 227,015,545 3.0388 1.311 1.311 1.315 1.306 1.328 172,707,558 1.3145 0.00%
2013-07-08 0 3.030 3.030 3.040 3.000 3.070 145,695,703 442,538,524 3.0374 1.311 1.311 1.315 1.298 1.328 336,822,344 1.3139 -1.62%
2013-07-05 0 3.080 3.080 3.090 3.060 3.110 136,221,985 420,441,891 3.0864 1.332 1.332 1.337 1.324 1.345 314,920,806 1.3351 1.65%
2013-07-04 0 3.030 3.010 3.020 3.010 3.080 144,018,960 437,864,324 3.0403 1.311 1.302 1.306 1.302 1.332 332,946,015 1.3151 0.66%
2013-07-03 0 3.010 3.000 3.010 3.000 3.150 275,785,775 837,548,182 3.0370 1.302 1.298 1.302 1.298 1.363 637,567,267 1.3137 -4.44%
2013-07-02 0 3.150 3.140 3.150 3.130 3.250 153,145,972 485,742,117 3.1718 1.363 1.358 1.363 1.354 1.406 354,046,030 1.3720 -1.56%
2013-06-28 0 3.200 3.200 3.210 3.160 3.220 160,562,100 511,948,145 3.1885 1.384 1.384 1.389 1.367 1.393 371,190,788 1.3792 1.27%
2013-06-27 0 3.160 3.150 3.160 3.120 3.250 169,505,741 539,866,375 3.1849 1.367 1.363 1.367 1.350 1.406 391,866,883 1.3777 0.64%
2013-06-26 0 3.140 3.120 3.130 3.070 3.180 335,707,101 1,046,649,926 3.1177 1.358 1.350 1.354 1.328 1.376 776,094,629 1.3486 4.32%
2013-06-25 0 3.010 3.010 3.020 2.940 3.060 239,284,232 718,904,504 3.0044 1.302 1.302 1.306 1.272 1.324 553,182,244 1.2996 0.67%
2013-06-24 0 2.990 2.990 3.000 2.980 3.060 215,795,553 647,913,988 3.0024 1.293 1.293 1.298 1.289 1.324 498,880,629 1.2987 -2.92%
2013-06-21 0 3.080 3.060 3.070 2.990 3.130 455,571,044 1,399,170,887 3.0712 1.332 1.324 1.328 1.293 1.354 1,053,198,575 1.3285 -0.32%
2013-06-20 0 3.090 3.080 3.090 3.060 3.130 255,893,671 791,900,093 3.0946 1.337 1.332 1.337 1.324 1.354 591,580,289 1.3386 -2.92%
2013-06-19 0 3.380 3.370 3.380 3.370 3.450 173,554,790 589,514,230 3.3967 1.377 1.373 1.377 1.373 1.405 426,055,943 1.3837 -1.46%
2013-06-18 0 3.430 3.410 3.420 3.400 3.440 101,716,009 348,173,859 3.4230 1.397 1.389 1.393 1.385 1.401 249,700,456 1.3944 0.00%
2013-06-17 0 3.430 3.420 3.430 3.380 3.440 113,023,317 387,225,018 3.4261 1.397 1.393 1.397 1.377 1.401 277,458,524 1.3956 1.78%
2013-06-14 0 3.370 3.360 3.380 3.350 3.410 118,701,360 400,937,675 3.3777 1.373 1.369 1.377 1.365 1.389 291,397,431 1.3759 0.30%
2013-06-13 0 3.360 3.360 3.370 3.330 3.430 177,028,938 594,763,839 3.3597 1.369 1.369 1.373 1.356 1.397 434,584,555 1.3686 -2.61%
2013-06-11 0 3.450 3.440 3.450 3.430 3.500 95,966,836 331,187,951 3.4511 1.405 1.401 1.405 1.397 1.426 235,586,934 1.4058 -1.71%
2013-06-10 0 3.510 3.510 3.520 3.490 3.560 70,205,234 247,199,305 3.5211 1.430 1.430 1.434 1.422 1.450 172,345,328 1.4343 -0.28%
2013-06-07 0 3.520 3.510 3.520 3.500 3.590 75,465,123 266,009,490 3.5249 1.434 1.430 1.434 1.426 1.462 185,257,717 1.4359 -0.56%
2013-06-06 0 3.540 3.540 3.550 3.520 3.590 94,848,972 336,186,943 3.5444 1.442 1.442 1.446 1.434 1.462 232,842,713 1.4438 -1.39%
2013-06-05 0 3.590 3.570 3.580 3.550 3.590 90,518,981 323,251,580 3.5711 1.462 1.454 1.458 1.446 1.462 222,213,111 1.4547 -0.55%
2013-06-04 0 3.610 3.610 3.620 3.570 3.630 95,770,651 344,316,205 3.5952 1.471 1.471 1.475 1.454 1.479 235,105,323 1.4645 -0.28%
2013-06-03 0 3.620 3.620 3.630 3.610 3.670 76,324,743 276,838,170 3.6271 1.475 1.475 1.479 1.471 1.495 187,367,980 1.4775 -0.55%
2013-05-31 0 3.640 3.620 3.660 3.610 3.680 114,346,628 415,670,427 3.6352 1.483 1.475 1.491 1.471 1.499 280,707,092 1.4808 -0.27%
2013-05-30 0 3.650 3.650 3.670 3.610 3.700 101,265,230 370,303,925 3.6568 1.487 1.487 1.495 1.471 1.507 248,593,848 1.4896 -0.54%
2013-05-29 0 3.670 3.670 3.680 3.660 3.710 79,706,949 293,266,778 3.6793 1.495 1.495 1.499 1.491 1.511 195,670,885 1.4988 -1.34%
2013-05-28 0 3.720 3.710 3.720 3.630 3.730 98,501,366 363,820,052 3.6936 1.515 1.511 1.515 1.479 1.519 241,808,897 1.5046 1.92%
2013-05-27 0 3.650 3.640 3.650 3.610 3.660 93,919,213 341,670,542 3.6379 1.487 1.483 1.487 1.471 1.491 230,560,268 1.4819 0.00%
2013-05-24 0 3.650 3.650 3.660 3.640 3.700 79,357,478 290,969,748 3.6666 1.487 1.487 1.491 1.483 1.507 194,812,976 1.4936 -0.54%
2013-05-23 0 3.670 3.660 3.670 3.660 3.750 119,225,000 439,298,679 3.6846 1.495 1.491 1.495 1.491 1.528 292,682,903 1.5009 -2.39%
2013-05-22 0 3.760 3.740 3.750 3.710 3.780 64,866,200 243,457,255 3.7532 1.532 1.523 1.528 1.511 1.540 159,238,647 1.5289 0.53%
2013-05-21 0 3.740 3.740 3.750 3.710 3.750 139,399,621 519,841,980 3.7291 1.523 1.523 1.528 1.511 1.528 342,209,149 1.5191 -0.80%
2013-05-20 0 3.770 3.760 3.770 3.760 3.850 121,809,601 463,130,611 3.8021 1.536 1.532 1.536 1.532 1.568 299,027,785 1.5488 0.53%
2013-05-16 0 3.750 3.750 3.760 3.730 3.800 77,537,796 291,604,067 3.7608 1.528 1.528 1.532 1.519 1.548 190,345,878 1.5320 -1.06%
2013-05-15 0 3.790 3.770 3.780 3.770 3.830 87,818,565 333,475,247 3.7973 1.544 1.536 1.540 1.536 1.560 215,583,918 1.5468 0.80%
2013-05-14 0 3.760 3.760 3.770 3.740 3.840 98,458,177 370,342,435 3.7614 1.532 1.532 1.536 1.523 1.564 241,702,874 1.5322 -1.05%
2013-05-13 0 3.800 3.790 3.800 3.780 3.890 99,377,310 379,156,348 3.8153 1.548 1.544 1.548 1.540 1.585 243,959,233 1.5542 -1.81%
2013-05-10 0 3.870 3.880 3.890 3.820 3.890 128,971,338 497,371,841 3.8565 1.576 1.581 1.585 1.556 1.585 316,608,980 1.5709 1.04%
2013-05-09 0 3.830 3.830 3.840 3.810 3.870 79,960,831 306,668,381 3.8352 1.560 1.560 1.564 1.552 1.576 196,294,134 1.5623 -0.26%
2013-05-08 0 3.840 3.820 3.830 3.790 3.850 128,449,737 491,047,675 3.8229 1.564 1.556 1.560 1.544 1.568 315,328,513 1.5573 1.32%
2013-05-07 0 3.790 3.780 3.790 3.720 3.800 100,399,106 377,671,368 3.7617 1.544 1.540 1.544 1.515 1.548 246,467,619 1.5323 0.80%
2013-05-06 0 3.760 3.750 3.760 3.740 3.790 61,794,524 232,704,117 3.7658 1.532 1.528 1.532 1.523 1.544 151,698,056 1.5340 1.08%
2013-05-03 0 3.720 3.700 3.710 3.680 3.750 108,816,693 405,560,195 3.7270 1.515 1.507 1.511 1.499 1.528 267,131,773 1.5182 0.54%
2013-05-02 0 3.700 3.680 3.700 3.650 3.710 87,709,649 323,715,579 3.6908 1.507 1.499 1.507 1.487 1.511 215,316,542 1.5034 -0.27%
2013-04-30 0 3.710 3.710 3.720 3.670 3.730 104,265,581 386,200,636 3.7040 1.511 1.511 1.515 1.495 1.519 255,959,345 1.5088 1.92%
2013-04-29 0 3.640 3.630 3.650 3.620 3.700 150,493,442 548,594,453 3.6453 1.483 1.479 1.487 1.475 1.507 369,443,133 1.4849 -1.36%
2013-04-26 0 3.690 3.700 3.710 3.680 3.730 151,143,625 558,822,166 3.6973 1.503 1.507 1.511 1.499 1.519 371,039,253 1.5061 1.65%
2013-04-25 0 3.630 3.620 3.630 3.570 3.680 241,676,736 878,844,796 3.6364 1.479 1.475 1.479 1.454 1.499 593,287,052 1.4813 1.97%
2013-04-24 0 3.560 3.540 3.560 3.450 3.560 170,442,310 602,346,443 3.5340 1.450 1.442 1.450 1.405 1.450 418,415,182 1.4396 3.19%
2013-04-23 0 3.450 3.430 3.450 3.410 3.550 182,413,079 627,199,211 3.4383 1.405 1.397 1.405 1.389 1.446 447,801,967 1.4006 -2.27%
2013-04-22 0 3.530 3.530 3.540 3.520 3.560 103,587,664 366,448,443 3.5376 1.438 1.438 1.442 1.434 1.450 254,295,141 1.4410 0.00%
2013-04-19 0 3.530 3.520 3.530 3.400 3.560 185,910,639 650,694,752 3.5000 1.438 1.434 1.438 1.385 1.450 456,388,053 1.4257 3.82%
2013-04-18 0 3.400 3.390 3.400 3.370 3.430 120,494,868 410,117,919 3.4036 1.385 1.381 1.385 1.373 1.397 295,800,275 1.3865 0.00%
2013-04-17 0 3.400 3.400 3.410 3.390 3.500 274,064,329 938,171,481 3.4232 1.385 1.385 1.389 1.381 1.426 672,794,661 1.3944 -2.30%
2013-04-16 0 3.480 3.480 3.490 3.430 3.520 101,496,562 353,501,000 3.4829 1.418 1.418 1.422 1.397 1.434 249,161,740 1.4188 0.29%
2013-04-15 0 3.470 3.470 3.480 3.460 3.530 109,055,338 379,149,340 3.4767 1.414 1.414 1.418 1.409 1.438 267,717,617 1.4162 -1.42%
2013-04-12 0 3.520 3.520 3.540 3.510 3.580 120,956,315 427,937,793 3.5380 1.434 1.434 1.442 1.430 1.458 296,933,071 1.4412 -0.28%
2013-04-11 0 3.530 3.520 3.530 3.510 3.580 200,265,697 711,265,829 3.5516 1.438 1.434 1.438 1.430 1.458 491,627,978 1.4468 0.86%
2013-04-10 0 3.500 3.490 3.500 3.480 3.570 219,864,760 770,395,215 3.5040 1.426 1.422 1.426 1.418 1.454 539,741,298 1.4273 -1.13%
2013-04-09 0 3.540 3.540 3.550 3.540 3.580 113,594,109 403,747,032 3.5543 1.442 1.442 1.446 1.442 1.458 278,859,749 1.4478 0.57%
2013-04-08 0 3.520 3.520 3.530 3.500 3.560 91,554,103 323,816,033 3.5369 1.434 1.434 1.438 1.426 1.450 224,754,210 1.4408 0.28%
2013-04-05 0 3.510 3.500 3.510 3.500 3.610 148,804,060 524,827,735 3.5270 1.430 1.426 1.430 1.426 1.471 365,295,905 1.4367 -2.50%
2013-04-03 0 3.600 3.590 3.600 3.550 3.680 196,658,116 707,286,789 3.5965 1.466 1.462 1.466 1.446 1.499 482,771,804 1.4651 -1.37%
2013-04-02 0 3.650 3.650 3.660 3.600 3.800 185,317,498 680,203,190 3.6705 1.487 1.487 1.491 1.466 1.548 454,931,963 1.4952 -1.88%
2013-03-28 0 3.720 3.720 3.730 3.650 3.760 218,300,600 807,215,287 3.6977 1.515 1.515 1.519 1.487 1.532 535,901,475 1.5063 -2.11%
2013-03-27 0 3.800 3.790 3.800 3.790 3.840 114,734,752 437,151,998 3.8101 1.548 1.544 1.548 1.544 1.564 281,659,889 1.5521 0.53%
2013-03-26 0 3.780 3.780 3.790 3.770 3.820 116,763,323 442,398,224 3.7888 1.540 1.540 1.544 1.536 1.556 286,639,785 1.5434 -0.79%
2013-03-25 0 3.810 3.800 3.810 3.790 3.840 92,315,575 351,920,858 3.8122 1.552 1.548 1.552 1.544 1.564 226,623,531 1.5529 1.06%
2013-03-22 0 3.770 3.760 3.770 3.740 3.820 97,846,192 369,274,457 3.7740 1.536 1.532 1.536 1.523 1.556 240,200,525 1.5374 -1.05%
2013-03-21 0 3.810 3.800 3.810 3.790 3.860 140,100,225 535,050,592 3.8191 1.552 1.548 1.552 1.544 1.572 343,929,047 1.5557 0.53%
2013-03-20 0 3.790 3.780 3.800 3.670 3.820 162,858,340 616,321,977 3.7844 1.544 1.540 1.548 1.495 1.556 399,797,457 1.5416 2.16%
2013-03-19 0 3.710 3.690 3.710 3.670 3.740 104,166,621 386,632,845 3.7117 1.511 1.503 1.511 1.495 1.523 255,716,411 1.5120 -0.27%
2013-03-18 0 3.720 3.710 3.720 3.650 3.750 218,106,998 805,805,192 3.6945 1.515 1.511 1.515 1.487 1.528 535,426,206 1.5050 -2.11%
2013-03-15 0 3.800 3.790 3.810 3.770 3.900 185,136,205 707,738,981 3.8228 1.548 1.544 1.552 1.536 1.589 454,486,911 1.5572 -0.78%
2013-03-14 0 3.830 3.830 3.840 3.760 3.860 207,897,147 790,072,051 3.8003 1.560 1.560 1.564 1.532 1.572 510,362,261 1.5481 0.26%
2013-03-13 0 3.820 3.820 3.840 3.810 3.900 142,728,199 547,670,735 3.8372 1.556 1.556 1.564 1.552 1.589 350,380,404 1.5631 -2.05%
2013-03-12 0 3.900 3.900 3.910 3.890 4.000 127,631,094 503,856,017 3.9478 1.589 1.589 1.593 1.585 1.629 313,318,844 1.6081 -1.76%
2013-03-11 0 3.970 3.960 3.970 3.940 4.020 92,588,276 368,731,122 3.9825 1.617 1.613 1.617 1.605 1.638 227,292,979 1.6223 -0.50%
2013-03-08 0 3.990 3.990 4.000 3.950 4.020 92,763,861 370,650,027 3.9956 1.625 1.625 1.629 1.609 1.638 227,724,019 1.6276 1.53%
2013-03-07 0 3.930 3.930 3.940 3.910 3.980 83,302,143 328,285,898 3.9409 1.601 1.601 1.605 1.593 1.621 204,496,650 1.6053 -1.26%
2013-03-06 0 3.980 3.970 3.990 3.950 4.040 129,900,476 519,351,190 3.9981 1.621 1.617 1.625 1.609 1.646 318,889,901 1.6286 2.31%
2013-03-05 0 3.890 3.890 3.900 3.880 3.940 114,842,385 448,393,941 3.9044 1.585 1.585 1.589 1.581 1.605 281,924,115 1.5905 0.52%
2013-03-04 0 3.870 3.860 3.870 3.860 3.960 132,963,257 516,421,999 3.8839 1.576 1.572 1.576 1.572 1.613 326,408,657 1.5821 -2.52%
2013-03-01 0 3.970 3.970 3.980 3.960 4.020 71,938,390 286,343,878 3.9804 1.617 1.617 1.621 1.613 1.638 176,600,015 1.6214 -0.75%
2013-02-28 0 4.000 4.000 4.020 3.930 4.030 133,393,722 531,761,517 3.9864 1.629 1.629 1.638 1.601 1.642 327,465,396 1.6239 2.30%
2013-02-27 0 3.910 3.910 3.920 3.870 3.970 85,224,000 333,683,758 3.9154 1.593 1.593 1.597 1.576 1.617 209,214,575 1.5949 0.00%
2013-02-26 0 3.910 3.900 3.910 3.890 4.010 151,608,344 595,928,795 3.9307 1.593 1.589 1.593 1.585 1.633 372,180,082 1.6012 -2.25%
2013-02-25 0 4.000 3.990 4.000 3.990 4.060 66,113,932 265,439,405 4.0149 1.629 1.625 1.629 1.625 1.654 162,301,678 1.6355 0.00%
2013-02-22 0 4.000 4.000 4.010 3.990 4.060 123,058,687 495,189,703 4.0240 1.629 1.629 1.633 1.625 1.654 302,094,140 1.6392 -1.48%
2013-02-21 0 4.060 4.050 4.060 4.010 4.150 195,369,865 793,207,209 4.0600 1.654 1.650 1.654 1.633 1.691 479,609,304 1.6539 -3.10%
2013-02-20 0 4.190 4.190 4.200 4.080 4.200 77,742,461 322,428,087 4.1474 1.707 1.707 1.711 1.662 1.711 190,848,305 1.6894 1.95%
2013-02-19 0 4.110 4.110 4.120 4.110 4.230 78,451,701 325,630,868 4.1507 1.674 1.674 1.678 1.674 1.723 192,589,403 1.6908 -1.91%
2013-02-18 0 4.190 4.190 4.200 4.140 4.270 67,445,265 282,767,189 4.1925 1.707 1.707 1.711 1.686 1.739 165,569,939 1.7078 -0.95%
2013-02-15 0 4.230 4.230 4.240 4.220 4.300 68,009,822 288,737,543 4.2455 1.723 1.723 1.727 1.719 1.752 166,955,858 1.7294 -0.24%
2013-02-14 0 4.240 4.220 4.230 4.130 4.290 121,498,141 515,037,596 4.2391 1.727 1.719 1.723 1.682 1.748 298,263,188 1.7268 3.41%
2013-02-08 0 4.100 4.100 4.110 4.030 4.120 132,240,897 539,369,635 4.0787 1.670 1.670 1.674 1.642 1.678 324,635,350 1.6615 0.24%
2013-02-07 0 4.090 4.090 4.100 4.060 4.200 216,909,717 892,026,855 4.1124 1.666 1.666 1.670 1.654 1.711 532,487,026 1.6752 -3.08%
2013-02-06 0 4.220 4.220 4.230 4.200 4.250 76,838,461 324,839,888 4.2276 1.719 1.719 1.723 1.711 1.731 188,629,095 1.7221 0.24%
2013-02-05 0 4.210 4.190 4.200 4.180 4.320 214,150,042 904,009,197 4.2214 1.715 1.707 1.711 1.703 1.760 525,712,359 1.7196 -3.88%
2013-02-04 0 4.380 4.360 4.370 4.330 4.440 159,695,085 701,468,967 4.3926 1.784 1.776 1.780 1.764 1.809 392,032,050 1.7893 0.69%
2013-02-01 0 4.350 4.340 4.350 4.180 4.350 207,604,923 888,763,230 4.2810 1.772 1.768 1.772 1.703 1.772 509,644,887 1.7439 3.08%
2013-01-31 0 4.220 4.200 4.230 4.120 4.230 154,076,005 645,447,336 4.1891 1.719 1.711 1.723 1.678 1.723 378,237,890 1.7065 0.48%
2013-01-30 0 4.200 4.200 4.210 4.170 4.210 123,790,183 520,024,745 4.2009 1.711 1.711 1.715 1.699 1.715 303,889,873 1.7112 0.96%
2013-01-29 0 4.160 4.150 4.160 4.130 4.210 133,184,557 553,724,383 4.1576 1.695 1.691 1.695 1.682 1.715 326,951,921 1.6936 -1.19%
2013-01-28 0 4.210 4.200 4.210 4.180 4.250 121,548,940 510,908,894 4.2033 1.715 1.711 1.715 1.703 1.731 298,387,894 1.7122 -0.24%
2013-01-25 0 4.220 4.210 4.220 4.150 4.250 220,011,488 921,477,349 4.1883 1.719 1.715 1.719 1.691 1.731 540,101,498 1.7061 0.24%
2013-01-24 0 4.210 4.200 4.210 4.110 4.220 203,689,364 853,573,951 4.1906 1.715 1.711 1.715 1.674 1.719 500,032,664 1.7070 1.20%
2013-01-23 0 4.160 4.160 4.170 4.120 4.180 211,306,247 875,447,667 4.1430 1.695 1.695 1.699 1.678 1.703 518,731,188 1.6877 0.73%
2013-01-22 0 4.130 4.120 4.130 4.040 4.130 163,088,063 669,202,323 4.1033 1.682 1.678 1.682 1.646 1.682 400,361,399 1.6715 1.72%
2013-01-21 0 4.060 4.050 4.060 4.010 4.070 184,849,444 748,572,103 4.0496 1.654 1.650 1.654 1.633 1.658 453,782,948 1.6496 1.25%
2013-01-18 0 4.010 4.000 4.010 3.960 4.020 224,382,748 896,113,373 3.9937 1.633 1.629 1.633 1.613 1.638 550,832,410 1.6268 2.30%
2013-01-17 0 3.920 3.910 3.920 3.890 3.980 135,615,862 532,355,625 3.9255 1.597 1.593 1.597 1.585 1.621 332,920,480 1.5990 -0.76%
2013-01-16 0 3.950 3.940 3.950 3.900 4.020 216,481,948 852,606,043 3.9385 1.609 1.605 1.609 1.589 1.638 531,436,905 1.6043 -1.99%
2013-01-15 0 4.030 4.020 4.030 4.000 4.050 71,446,908 287,924,740 4.0299 1.642 1.638 1.642 1.629 1.650 175,393,487 1.6416 0.25%
2013-01-14 0 4.020 4.010 4.020 3.980 4.030 112,539,547 451,176,013 4.0090 1.638 1.633 1.638 1.621 1.642 276,270,928 1.6331 1.26%
2013-01-11 0 3.970 3.950 3.970 3.940 4.050 95,780,772 381,796,027 3.9861 1.617 1.609 1.617 1.605 1.650 235,130,169 1.6238 -0.50%
2013-01-10 0 3.990 3.980 3.990 3.930 4.020 190,131,197 759,765,317 3.9960 1.625 1.621 1.625 1.601 1.638 466,749,010 1.6278 1.01%
2013-01-09 0 3.950 3.930 3.950 3.850 3.970 123,616,721 487,432,402 3.9431 1.609 1.601 1.609 1.568 1.617 303,464,045 1.6062 2.33%
2013-01-08 0 3.860 3.850 3.860 3.850 3.940 96,861,457 375,943,701 3.8813 1.572 1.568 1.572 1.568 1.605 237,783,120 1.5810 -2.03%
2013-01-07 0 3.940 3.920 3.940 3.910 3.990 85,157,058 335,658,299 3.9416 1.605 1.597 1.605 1.593 1.625 209,050,241 1.6056 -0.25%
2013-01-04 0 3.950 3.940 3.950 3.900 3.970 92,692,709 364,293,833 3.9301 1.609 1.605 1.609 1.589 1.617 227,549,349 1.6009 -0.25%
2013-01-03 0 3.960 3.960 3.970 3.900 3.970 117,680,388 463,499,153 3.9386 1.613 1.613 1.617 1.589 1.617 288,891,068 1.6044 0.51%
2013-01-02 0 3.940 3.940 3.950 3.860 3.950 148,432,766 580,066,205 3.9079 1.605 1.605 1.609 1.572 1.609 364,384,423 1.5919 2.87%
2012-12-31 0 3.830 3.840 3.850 3.800 3.850 25,084,767 96,023,696 3.8280 1.560 1.564 1.568 1.548 1.568 61,580,058 1.5593 0.00%
2012-12-28 0 3.830 3.820 3.830 3.800 3.850 61,342,959 234,676,358 3.8256 1.560 1.556 1.560 1.548 1.568 150,589,518 1.5584 0.00%
2012-12-27 0 3.830 3.820 3.830 3.800 3.860 60,683,855 232,407,101 3.8298 1.560 1.556 1.560 1.548 1.572 148,971,498 1.5601 0.79%
2012-12-24 0 3.800 3.790 3.800 3.770 3.820 43,992,861 166,685,607 3.7889 1.548 1.544 1.548 1.536 1.556 107,997,134 1.5434 0.80%
2012-12-21 0 3.770 3.730 3.740 3.730 3.870 199,887,636 757,141,240 3.7878 1.536 1.519 1.523 1.519 1.576 490,699,884 1.5430 -1.82%
2012-12-20 0 3.840 3.840 3.850 3.750 3.850 164,458,021 627,639,235 3.8164 1.564 1.564 1.568 1.528 1.568 403,724,479 1.5546 0.52%
2012-12-19 0 3.820 3.820 3.830 3.770 3.850 142,880,163 545,284,703 3.8164 1.556 1.556 1.560 1.536 1.568 350,753,457 1.5546 1.60%
2012-12-18 0 3.760 3.750 3.760 3.730 3.800 98,292,260 370,010,601 3.7644 1.532 1.528 1.532 1.519 1.548 241,295,567 1.5334 0.80%
2012-12-17 0 3.730 3.730 3.740 3.700 3.800 152,150,826 568,757,838 3.7381 1.519 1.519 1.523 1.507 1.548 373,511,809 1.5227 -1.84%
2012-12-14 0 3.800 3.790 3.800 3.670 3.810 261,535,428 987,780,891 3.7769 1.548 1.544 1.548 1.495 1.552 642,037,730 1.5385 2.43%
2012-12-13 0 3.710 3.710 3.720 3.670 3.770 266,464,391 993,188,203 3.7273 1.511 1.511 1.515 1.495 1.536 654,137,736 1.5183 0.27%
2012-12-12 0 3.700 3.690 3.700 3.560 3.700 332,483,303 1,214,102,558 3.6516 1.507 1.503 1.507 1.450 1.507 816,206,151 1.4875 4.82%
2012-12-11 0 3.530 3.530 3.540 3.520 3.570 140,635,635 499,015,782 3.5483 1.438 1.438 1.442 1.434 1.454 345,243,413 1.4454 0.28%
2012-12-10 0 3.520 3.520 3.530 3.470 3.530 164,846,216 579,753,563 3.5169 1.434 1.434 1.438 1.414 1.438 404,677,451 1.4326 1.73%
2012-12-07 0 3.460 3.450 3.460 3.420 3.470 159,984,011 551,566,148 3.4476 1.409 1.405 1.409 1.393 1.414 392,741,328 1.4044 0.87%
2012-12-06 0 3.430 3.420 3.430 3.390 3.450 114,758,918 392,718,200 3.4221 1.397 1.393 1.397 1.381 1.405 281,719,214 1.3940 0.00%
2012-12-05 0 3.430 3.430 3.440 3.340 3.440 279,078,890 950,808,046 3.4070 1.397 1.397 1.401 1.361 1.401 685,104,800 1.3878 2.39%
2012-12-04 0 3.350 3.340 3.350 3.300 3.350 108,213,000 360,496,577 3.3314 1.365 1.361 1.365 1.344 1.365 265,649,780 1.3570 0.30%
2012-12-03 0 3.340 3.330 3.340 3.310 3.410 89,673,504 300,633,583 3.3525 1.361 1.356 1.361 1.348 1.389 220,137,568 1.3657 -1.76%
2012-11-30 0 3.400 3.410 3.420 3.380 3.420 116,794,962 396,641,970 3.3961 1.385 1.389 1.393 1.377 1.393 286,717,455 1.3834 0.89%
2012-11-29 0 3.370 3.370 3.380 3.360 3.400 91,591,696 308,928,984 3.3729 1.373 1.373 1.377 1.369 1.385 224,846,496 1.3740 0.60%
2012-11-28 0 3.350 3.340 3.350 3.320 3.370 108,992,312 363,700,910 3.3369 1.365 1.361 1.365 1.352 1.373 267,562,896 1.3593 -1.47%
2012-11-27 0 3.400 3.390 3.400 3.380 3.410 71,869,482 244,114,688 3.3966 1.385 1.381 1.385 1.377 1.389 176,430,855 1.3836 0.59%
2012-11-26 0 3.380 3.370 3.390 3.360 3.410 57,219,212 193,456,777 3.3810 1.377 1.373 1.381 1.369 1.389 140,466,220 1.3772 -0.29%
2012-11-23 0 3.390 3.390 3.400 3.330 3.400 119,478,662 403,868,199 3.3803 1.381 1.381 1.385 1.356 1.385 293,305,613 1.3770 1.19%
2012-11-22 0 3.350 3.340 3.350 3.320 3.360 99,128,666 331,784,553 3.3470 1.365 1.361 1.365 1.352 1.369 243,348,843 1.3634 0.00%
2012-11-21 0 3.350 3.340 3.350 3.270 3.360 93,174,457 309,635,301 3.3232 1.365 1.361 1.365 1.332 1.369 228,731,982 1.3537 1.82%
2012-11-20 0 3.290 3.280 3.300 3.280 3.350 73,621,788 243,678,852 3.3099 1.340 1.336 1.344 1.336 1.365 180,732,553 1.3483 -0.30%
2012-11-19 0 3.300 3.290 3.300 3.270 3.330 65,757,357 217,029,225 3.3005 1.344 1.340 1.344 1.332 1.356 161,426,330 1.3444 0.00%
2012-11-16 0 3.300 3.290 3.300 3.260 3.320 68,924,552 226,940,268 3.2926 1.344 1.340 1.344 1.328 1.352 169,201,409 1.3412 0.30%
2012-11-15 0 3.290 3.290 3.300 3.280 3.340 114,126,789 376,632,305 3.3001 1.340 1.340 1.344 1.336 1.361 280,167,414 1.3443 -2.37%
2012-11-14 0 3.370 3.350 3.360 3.280 3.380 144,308,083 483,234,881 3.3486 1.373 1.365 1.369 1.336 1.377 354,258,827 1.3641 3.06%
2012-11-13 0 3.270 3.260 3.270 3.250 3.350 128,560,372 422,211,753 3.2842 1.332 1.328 1.332 1.324 1.365 315,600,108 1.3378 -1.80%
2012-11-12 0 3.330 3.330 3.340 3.320 3.360 93,020,587 310,935,955 3.3427 1.356 1.356 1.361 1.352 1.369 228,354,250 1.3616 0.00%
2012-11-09 0 3.330 3.320 3.330 3.310 3.370 135,655,047 452,355,529 3.3346 1.356 1.352 1.356 1.348 1.373 333,016,674 1.3584 -1.48%
2012-11-08 0 3.380 3.370 3.380 3.370 3.420 101,912,929 345,431,081 3.3895 1.377 1.373 1.377 1.373 1.393 250,183,870 1.3807 -1.74%
2012-11-07 0 3.440 3.430 3.440 3.400 3.480 146,399,498 502,643,010 3.4334 1.401 1.397 1.401 1.385 1.418 359,392,997 1.3986 -0.58%
2012-11-06 0 3.460 3.460 3.470 3.390 3.480 120,978,294 416,096,064 3.4394 1.409 1.409 1.414 1.381 1.418 296,987,027 1.4011 1.47%
2012-11-05 0 3.410 3.400 3.410 3.390 3.460 125,741,111 429,746,418 3.4177 1.389 1.385 1.389 1.381 1.409 308,679,165 1.3922 -1.45%
2012-11-02 0 3.460 3.460 3.470 3.420 3.470 220,980,236 761,365,011 3.4454 1.409 1.409 1.414 1.393 1.414 542,479,656 1.4035 1.76%
2012-11-01 0 3.400 3.390 3.400 3.310 3.400 180,696,600 608,816,530 3.3693 1.385 1.381 1.385 1.348 1.385 443,588,220 1.3725 1.19%
2012-10-31 0 3.360 3.340 3.350 3.330 3.380 123,894,973 414,968,669 3.3494 1.369 1.361 1.365 1.356 1.377 304,147,120 1.3644 1.51%
2012-10-30 0 3.310 3.310 3.320 3.280 3.370 136,846,233 453,582,069 3.3145 1.348 1.348 1.352 1.336 1.373 335,940,891 1.3502 -0.90%
2012-10-29 0 3.340 3.320 3.340 3.250 3.350 216,009,842 718,919,456 3.3282 1.361 1.352 1.361 1.324 1.365 530,277,942 1.3557 3.09%
2012-10-26 0 3.240 3.220 3.230 3.180 3.320 133,950,119 434,986,592 3.2474 1.320 1.312 1.316 1.295 1.352 328,831,283 1.3228 -1.52%
2012-10-25 0 3.290 3.280 3.290 3.250 3.350 175,982,002 578,632,489 3.2880 1.340 1.336 1.340 1.324 1.365 432,014,454 1.3394 -1.50%
2012-10-24 0 3.340 3.320 3.330 3.300 3.370 124,369,759 415,387,251 3.3399 1.361 1.352 1.356 1.344 1.373 305,312,662 1.3605 -0.30%
2012-10-22 0 3.350 3.340 3.350 3.260 3.380 178,644,680 594,614,739 3.3285 1.365 1.361 1.365 1.328 1.377 438,551,005 1.3559 1.82%
2012-10-19 0 3.290 3.290 3.300 3.270 3.300 122,519,992 402,649,964 3.2864 1.340 1.340 1.344 1.332 1.344 300,771,709 1.3387 0.00%
2012-10-18 0 3.290 3.280 3.290 3.250 3.300 168,234,823 551,347,895 3.2773 1.340 1.336 1.340 1.324 1.344 412,996,070 1.3350 1.54%
2012-10-17 0 3.240 3.230 3.240 3.200 3.250 172,252,366 556,558,695 3.2311 1.320 1.316 1.320 1.304 1.324 422,858,650 1.3162 1.89%
2012-10-16 0 3.180 3.180 3.190 3.150 3.230 138,304,230 440,758,511 3.1869 1.295 1.295 1.299 1.283 1.316 339,520,097 1.2982 -1.24%
2012-10-15 0 3.220 3.210 3.220 3.210 3.260 133,519,069 431,112,109 3.2288 1.312 1.308 1.312 1.308 1.328 327,773,108 1.3153 0.00%
2012-10-12 0 3.220 3.220 3.230 3.190 3.260 210,208,468 677,506,103 3.2230 1.312 1.312 1.316 1.299 1.328 516,036,273 1.3129 1.26%
2012-10-11 0 3.180 3.170 3.180 3.070 3.190 285,515,919 901,409,700 3.1571 1.295 1.291 1.295 1.251 1.299 700,906,925 1.2861 2.58%
2012-10-10 0 3.100 3.090 3.100 3.030 3.100 56,332,747 173,805,014 3.0853 1.263 1.259 1.263 1.234 1.263 138,290,056 1.2568 0.98%
2012-10-09 0 3.070 3.070 3.080 3.070 3.110 106,554,604 329,599,531 3.0932 1.251 1.251 1.255 1.251 1.267 261,578,619 1.2600 0.66%
2012-10-08 0 3.050 3.040 3.050 3.030 3.080 59,318,500 181,466,698 3.0592 1.242 1.238 1.242 1.234 1.255 145,619,717 1.2462 -1.29%
2012-10-05 0 3.090 3.080 3.090 3.050 3.090 74,823,816 230,020,454 3.0742 1.259 1.255 1.259 1.242 1.259 183,683,386 1.2523 1.31%
2012-10-04 0 3.050 3.040 3.050 3.020 3.070 56,491,127 172,477,657 3.0532 1.242 1.238 1.242 1.230 1.251 138,678,860 1.2437 0.00%
2012-10-03 0 3.050 3.040 3.050 3.020 3.070 79,868,501 243,415,076 3.0477 1.242 1.238 1.242 1.230 1.251 196,067,475 1.2415 0.99%
2012-09-28 0 3.020 3.020 3.030 2.980 3.060 131,195,665 397,252,249 3.0279 1.230 1.230 1.234 1.214 1.246 322,069,433 1.2334 0.00%
2012-09-27 0 3.020 3.000 3.010 2.950 3.020 128,651,854 385,141,890 2.9937 1.230 1.222 1.226 1.202 1.230 315,824,686 1.2195 2.37%
2012-09-26 0 2.950 2.950 2.960 2.930 2.970 104,482,383 307,794,793 2.9459 1.202 1.202 1.206 1.194 1.210 256,491,568 1.2000 -1.34%
2012-09-25 0 2.990 2.980 2.990 2.970 3.030 73,583,613 219,681,885 2.9855 1.218 1.214 1.218 1.210 1.234 180,638,838 1.2161 -0.99%
2012-09-24 0 3.020 3.010 3.020 2.980 3.040 81,860,312 246,468,184 3.0108 1.230 1.226 1.230 1.214 1.238 200,957,130 1.2265 -0.33%
2012-09-21 0 3.030 3.050 3.060 3.020 3.070 252,649,269 768,594,670 3.0421 1.234 1.242 1.246 1.230 1.251 620,223,288 1.2392 0.66%
2012-09-20 0 3.010 3.000 3.010 2.980 3.030 263,658,996 793,024,181 3.0078 1.226 1.222 1.226 1.214 1.234 647,250,832 1.2252 1.01%
2012-09-19 0 2.980 2.960 2.970 2.920 3.000 122,151,722 363,316,366 2.9743 1.214 1.206 1.210 1.189 1.222 299,867,651 1.2116 2.05%
2012-09-18 0 2.920 2.910 2.920 2.900 2.950 86,654,505 253,738,659 2.9282 1.189 1.185 1.189 1.181 1.202 212,726,291 1.1928 -1.35%
2012-09-17 0 2.960 2.940 2.950 2.900 2.980 339,208,554 993,811,300 2.9298 1.206 1.198 1.202 1.181 1.214 832,715,826 1.1935 1.02%
2012-09-14 0 2.930 2.920 2.930 2.850 2.940 313,377,073 911,596,282 2.9089 1.194 1.189 1.194 1.161 1.198 769,302,676 1.1850 5.40%
2012-09-13 0 2.780 2.780 2.790 2.780 2.820 135,677,406 379,641,463 2.7981 1.132 1.132 1.137 1.132 1.149 333,071,563 1.1398 -1.42%
2012-09-12 0 2.820 2.810 2.820 2.800 2.840 103,174,500 290,279,673 2.8135 1.149 1.145 1.149 1.141 1.157 253,280,874 1.1461 1.08%
2012-09-11 0 2.790 2.780 2.790 2.760 2.810 149,248,730 415,573,432 2.7844 1.137 1.132 1.137 1.124 1.145 366,387,516 1.1342 -1.06%
2012-09-10 0 2.820 2.810 2.820 2.810 2.860 100,421,745 283,994,225 2.8280 1.149 1.145 1.149 1.145 1.165 246,523,195 1.1520 -0.70%
2012-09-07 0 2.840 2.840 2.850 2.790 2.870 180,689,547 511,702,520 2.8319 1.157 1.157 1.161 1.137 1.169 443,570,905 1.1536 3.27%
2012-09-06 0 2.750 2.740 2.750 2.720 2.790 134,658,493 369,971,905 2.7475 1.120 1.116 1.120 1.108 1.137 330,570,255 1.1192 -0.36%
2012-09-05 0 2.760 2.750 2.760 2.750 2.800 171,182,093 473,660,754 2.7670 1.124 1.120 1.124 1.120 1.141 420,231,260 1.1271 -1.78%
2012-09-04 0 2.810 2.810 2.820 2.810 2.860 78,805,789 223,406,039 2.8349 1.145 1.145 1.149 1.145 1.165 193,458,646 1.1548 -1.75%
2012-09-03 0 2.860 2.850 2.860 2.820 2.890 80,780,914 231,356,560 2.8640 1.165 1.161 1.165 1.149 1.177 198,307,339 1.1667 0.00%
2012-08-31 0 2.860 2.850 2.860 2.840 2.890 198,086,559 566,619,830 2.8605 1.165 1.161 1.165 1.157 1.177 486,278,458 1.1652 -1.04%
2012-08-30 0 2.890 2.890 2.900 2.880 2.980 280,990,266 818,074,888 2.9114 1.177 1.177 1.181 1.173 1.214 689,796,996 1.1860 -2.69%
2012-08-29 0 2.970 2.960 2.970 2.960 3.020 86,447,764 257,850,286 2.9827 1.210 1.206 1.210 1.206 1.230 212,218,767 1.2150 -1.00%
2012-08-28 0 3.000 2.990 3.000 2.990 3.030 80,529,550 241,886,765 3.0037 1.222 1.218 1.222 1.218 1.234 197,690,270 1.2236 -0.66%
2012-08-27 0 3.020 3.030 3.040 3.010 3.070 70,452,060 213,536,316 3.0309 1.230 1.234 1.238 1.226 1.251 172,951,256 1.2347 -1.63%
2012-08-24 0 3.070 3.050 3.060 3.050 3.090 41,407,864 127,035,377 3.0679 1.251 1.242 1.246 1.242 1.259 101,651,280 1.2497 -0.97%
2012-08-23 0 3.100 3.080 3.090 3.070 3.100 113,563,440 350,171,923 3.0835 1.263 1.255 1.259 1.251 1.263 278,784,461 1.2561 1.31%
2012-08-22 0 3.060 3.050 3.060 3.040 3.090 78,614,550 240,604,981 3.0606 1.246 1.242 1.246 1.238 1.259 192,989,178 1.2467 -0.97%
2012-08-21 0 3.090 3.070 3.090 3.070 3.110 115,434,180 356,147,517 3.0853 1.259 1.251 1.259 1.251 1.267 283,376,900 1.2568 0.00%
2012-08-20 0 3.090 3.080 3.090 3.070 3.120 72,705,007 224,379,609 3.0862 1.259 1.255 1.259 1.251 1.271 178,481,967 1.2572 -0.96%
2012-08-17 0 3.120 3.110 3.120 3.110 3.140 99,999,484 312,153,679 3.1216 1.271 1.267 1.271 1.267 1.279 245,486,595 1.2716 0.00%
2012-08-16 0 3.120 3.100 3.120 3.090 3.160 85,370,614 266,011,630 3.1160 1.271 1.263 1.271 1.259 1.287 209,574,495 1.2693 -0.95%
2012-08-15 0 3.150 3.140 3.150 3.140 3.190 61,560,231 194,367,178 3.1573 1.283 1.279 1.283 1.279 1.299 151,122,895 1.2862 -0.94%
2012-08-14 0 3.180 3.180 3.190 3.130 3.190 62,796,142 198,689,393 3.1640 1.295 1.295 1.299 1.275 1.299 154,156,906 1.2889 1.27%
2012-08-13 0 3.140 3.140 3.150 3.120 3.200 99,106,305 312,062,202 3.1488 1.279 1.279 1.283 1.271 1.304 243,293,949 1.2827 -1.26%
2012-08-10 0 3.180 3.170 3.180 3.120 3.230 98,671,751 312,462,069 3.1667 1.295 1.291 1.295 1.271 1.316 242,227,172 1.2900 -1.55%
2012-08-09 0 3.230 3.220 3.230 3.200 3.250 79,661,801 256,631,543 3.2215 1.316 1.312 1.316 1.304 1.324 195,560,052 1.3123 0.94%
2012-08-08 0 3.200 3.190 3.200 3.180 3.220 49,150,702 157,074,660 3.1958 1.304 1.299 1.304 1.295 1.312 120,659,007 1.3018 0.31%
2012-08-07 0 3.190 3.180 3.190 3.180 3.210 53,131,186 169,891,679 3.1976 1.299 1.295 1.299 1.295 1.308 130,430,612 1.3025 0.00%
2012-08-06 0 3.190 3.180 3.190 3.170 3.210 100,287,282 320,124,213 3.1921 1.299 1.295 1.299 1.291 1.308 246,193,104 1.3003 1.59%
2012-08-03 0 3.140 3.130 3.140 3.100 3.150 57,067,063 178,113,249 3.1211 1.279 1.275 1.279 1.263 1.283 140,092,713 1.2714 -0.32%
2012-08-02 0 3.150 3.140 3.150 3.110 3.190 75,136,559 236,173,395 3.1433 1.283 1.279 1.283 1.267 1.299 184,451,132 1.2804 -0.63%
2012-08-01 0 3.170 3.170 3.180 3.110 3.200 136,487,363 432,371,696 3.1679 1.291 1.291 1.295 1.267 1.304 335,059,909 1.2904 0.32%
2012-07-31 0 3.160 3.150 3.160 3.110 3.170 157,707,882 494,222,047 3.1338 1.287 1.283 1.287 1.267 1.291 387,153,707 1.2766 0.96%
2012-07-30 0 3.130 3.120 3.130 3.110 3.150 130,090,770 407,206,027 3.1302 1.275 1.271 1.275 1.267 1.283 319,357,050 1.2751 1.95%
2012-07-27 0 3.070 3.060 3.070 3.040 3.080 145,778,949 446,778,050 3.0648 1.251 1.246 1.251 1.238 1.255 357,869,625 1.2484 2.68%
2012-07-26 0 2.990 2.980 2.990 2.980 3.020 40,845,121 122,375,875 2.9961 1.218 1.214 1.218 1.214 1.230 100,269,814 1.2205 -0.33%
2012-07-25 0 3.000 3.000 3.010 2.960 3.020 75,746,516 227,140,497 2.9987 1.222 1.222 1.226 1.206 1.230 185,948,503 1.2215 1.01%
2012-07-24 0 2.970 2.980 2.990 2.960 3.030 38,582,684 115,203,409 2.9859 1.210 1.214 1.218 1.206 1.234 94,715,806 1.2163 -0.67%
2012-07-23 0 2.990 2.990 3.000 2.970 3.010 84,583,881 252,995,570 2.9911 1.218 1.218 1.222 1.210 1.226 207,643,161 1.2184 -2.29%
2012-07-20 0 3.060 3.060 3.070 3.000 3.070 83,963,410 254,277,636 3.0284 1.246 1.246 1.251 1.222 1.251 206,119,980 1.2336 0.66%
2012-07-19 0 3.040 3.030 3.040 2.970 3.050 115,389,445 347,979,835 3.0157 1.238 1.234 1.238 1.210 1.242 283,267,081 1.2285 3.05%
2012-07-18 0 2.950 2.940 2.950 2.940 2.980 75,131,265 222,359,269 2.9596 1.202 1.198 1.202 1.198 1.214 184,438,136 1.2056 -0.34%
2012-07-17 0 2.960 2.960 2.970 2.920 2.990 102,858,452 304,585,984 2.9612 1.206 1.206 1.210 1.189 1.218 252,505,015 1.2063 1.37%
2012-07-16 0 2.920 2.910 2.920 2.890 2.950 80,512,620 234,668,318 2.9147 1.189 1.185 1.189 1.177 1.202 197,648,709 1.1873 -0.34%
2012-07-13 0 2.930 2.920 2.930 2.900 2.990 157,683,799 463,755,457 2.9410 1.194 1.189 1.194 1.181 1.218 387,094,587 1.1980 -0.34%
2012-07-12 0 2.940 2.940 2.950 2.920 2.990 107,089,500 316,299,442 2.9536 1.198 1.198 1.202 1.189 1.218 262,891,724 1.2032 -2.65%
2012-07-11 0 3.020 3.010 3.020 2.960 3.020 77,948,894 233,844,324 3.0000 1.230 1.226 1.230 1.206 1.230 191,355,073 1.2220 -0.66%
2012-07-10 0 3.040 3.030 3.050 3.020 3.080 87,816,884 266,781,605 3.0379 1.238 1.234 1.242 1.230 1.255 215,579,791 1.2375 0.00%
2012-07-09 0 3.040 3.030 3.040 3.010 3.100 123,358,884 375,196,330 3.0415 1.238 1.234 1.238 1.226 1.263 302,831,087 1.2390 -2.25%
2012-07-06 0 3.110 3.110 3.120 3.090 3.150 153,544,717 477,192,477 3.1078 1.267 1.267 1.271 1.259 1.283 376,933,643 1.2660 -2.51%
2012-07-05 0 3.190 3.180 3.190 3.150 3.220 67,708,236 216,080,354 3.1913 1.299 1.295 1.299 1.283 1.312 166,215,501 1.3000 -0.31%
2012-07-04 0 3.200 3.190 3.200 3.170 3.220 153,723,750 491,100,179 3.1947 1.304 1.299 1.304 1.291 1.312 377,373,147 1.3014 0.63%
2012-07-03 0 3.180 3.170 3.180 3.120 3.200 194,048,980 614,511,603 3.1668 1.295 1.291 1.295 1.271 1.304 476,366,692 1.2900 2.91%
2012-06-29 0 3.090 3.080 3.090 2.990 3.100 144,261,895 443,871,485 3.0768 1.259 1.255 1.259 1.218 1.263 354,145,441 1.2534 3.69%
2012-06-28 0 2.980 2.980 2.990 2.980 3.060 74,276,334 222,967,138 3.0019 1.214 1.214 1.218 1.214 1.246 182,339,384 1.2228 -1.32%
2012-06-27 0 3.020 3.020 3.030 2.950 3.050 96,667,492 291,878,304 3.0194 1.230 1.230 1.234 1.202 1.242 237,306,959 1.2300 1.68%
2012-06-26 0 2.970 2.960 2.970 2.940 2.970 63,743,920 188,611,198 2.9589 1.210 1.206 1.210 1.198 1.210 156,483,586 1.2053 0.68%
2012-06-25 0 2.950 2.950 2.960 2.950 3.010 66,905,333 199,146,309 2.9765 1.202 1.202 1.206 1.202 1.226 164,244,471 1.2125 -1.67%
2012-06-22 0 3.000 2.990 3.000 2.980 3.030 62,656,000 188,061,902 3.0015 1.222 1.218 1.222 1.214 1.234 153,812,875 1.2227 -1.32%
2012-06-21 0 3.040 3.030 3.040 3.030 3.060 57,328,902 174,480,529 3.0435 1.238 1.234 1.238 1.234 1.246 140,735,496 1.2398 -0.65%
2012-06-20 0 3.060 3.050 3.060 3.050 3.090 91,667,200 281,414,451 3.0700 1.246 1.242 1.246 1.242 1.259 225,031,849 1.2506 0.33%
2012-06-19 0 3.050 3.040 3.050 3.020 3.080 77,205,010 235,333,510 3.0482 1.242 1.238 1.242 1.230 1.255 189,528,928 1.2417 -0.33%
2012-06-18 0 3.060 3.050 3.060 3.040 3.120 118,906,062 365,954,406 3.0777 1.246 1.242 1.246 1.238 1.271 291,899,949 1.2537 0.66%
2012-06-15 0 3.040 3.020 3.040 2.920 3.050 184,560,100 552,399,095 2.9931 1.238 1.230 1.238 1.189 1.242 453,072,643 1.2192 4.11%
2012-06-14 0 2.920 2.910 2.920 2.880 2.950 106,657,219 311,531,186 2.9209 1.189 1.185 1.189 1.173 1.202 261,830,526 1.1898 0.34%
2012-06-13 0 2.910 2.900 2.910 2.900 2.950 104,643,545 304,525,488 2.9101 1.185 1.181 1.185 1.181 1.202 256,887,201 1.1854 -0.68%
2012-06-12 0 2.930 2.920 2.930 2.900 2.950 133,822,195 391,982,959 2.9291 1.194 1.189 1.194 1.181 1.202 328,517,245 1.1932 -0.63%
2012-06-11 0 3.110 3.110 3.120 3.070 3.130 165,637,238 514,151,115 3.1041 1.201 1.201 1.205 1.186 1.209 428,885,020 1.1988 2.30%
2012-06-08 0 3.040 3.030 3.040 3.030 3.180 373,367,295 1,145,648,684 3.0684 1.174 1.170 1.174 1.170 1.228 966,761,109 1.1850 -3.80%
2012-06-07 0 3.160 3.160 3.170 3.150 3.220 108,071,676 343,734,705 3.1806 1.220 1.220 1.224 1.217 1.244 279,830,330 1.2284 0.64%
2012-06-06 0 3.140 3.130 3.140 3.110 3.180 123,068,636 387,263,199 3.1467 1.213 1.209 1.213 1.201 1.228 318,662,006 1.2153 0.96%
2012-06-05 0 3.110 3.110 3.120 3.090 3.140 80,476,025 251,007,509 3.1190 1.201 1.201 1.205 1.193 1.213 208,376,824 1.2046 0.65%
2012-06-04 0 3.090 3.080 3.090 3.030 3.090 92,310,845 282,662,940 3.0621 1.193 1.190 1.193 1.170 1.193 239,020,761 1.1826 -0.64%
2012-06-01 0 3.110 3.110 3.120 3.090 3.130 178,385,144 555,557,926 3.1144 1.201 1.201 1.205 1.193 1.209 461,893,213 1.2028 -0.96%
2012-05-31 0 3.140 3.150 3.160 3.030 3.170 436,819,726 1,354,929,770 3.1018 1.213 1.217 1.220 1.170 1.224 1,131,058,688 1.1979 0.64%
2012-05-30 0 3.120 3.110 3.120 3.090 3.230 292,541,120 916,877,777 3.1342 1.205 1.201 1.205 1.193 1.247 757,477,641 1.2104 -4.00%
2012-05-29 0 3.250 3.240 3.250 3.160 3.280 105,003,580 339,484,146 3.2331 1.255 1.251 1.255 1.220 1.267 271,886,099 1.2486 2.52%
2012-05-28 0 3.170 3.160 3.170 3.100 3.190 79,098,709 249,485,871 3.1541 1.224 1.220 1.224 1.197 1.232 204,810,536 1.2181 1.93%
2012-05-25 0 3.110 3.100 3.110 3.080 3.170 172,453,658 536,380,873 3.1103 1.201 1.197 1.201 1.190 1.224 446,534,798 1.2012 -1.58%
2012-05-24 0 3.160 3.160 3.170 3.130 3.210 115,514,510 365,194,972 3.1615 1.220 1.220 1.224 1.209 1.240 299,102,083 1.2210 -1.25%
2012-05-23 0 3.200 3.190 3.200 3.150 3.230 90,490,198 289,358,450 3.1977 1.236 1.232 1.236 1.217 1.247 234,306,554 1.2350 -0.62%
2012-05-22 0 3.220 3.220 3.230 3.210 3.250 99,440,357 320,844,506 3.2265 1.244 1.244 1.247 1.240 1.255 257,481,229 1.2461 0.62%
2012-05-21 0 3.200 3.200 3.210 3.160 3.260 150,363,733 479,959,969 3.1920 1.236 1.236 1.240 1.220 1.259 389,337,286 1.2328 -0.93%
2012-05-18 0 3.230 3.220 3.230 3.130 3.240 188,404,374 602,475,390 3.1978 1.247 1.244 1.247 1.209 1.251 487,836,037 1.2350 -2.12%
2012-05-17 0 3.300 3.280 3.290 3.280 3.330 106,257,702 350,803,534 3.3014 1.274 1.267 1.271 1.267 1.286 275,133,401 1.2750 0.92%
2012-05-16 0 3.270 3.270 3.280 3.270 3.350 191,566,722 632,905,567 3.3038 1.263 1.263 1.267 1.263 1.294 496,024,315 1.2760 -1.80%
2012-05-15 0 3.330 3.320 3.330 3.260 3.360 121,778,750 404,009,512 3.3176 1.286 1.282 1.286 1.259 1.298 315,322,100 1.2813 0.91%
2012-05-14 0 3.300 3.290 3.300 3.290 3.400 112,993,995 377,603,493 3.3418 1.274 1.271 1.274 1.271 1.313 292,575,706 1.2906 -1.20%
2012-05-11 0 3.340 3.340 3.350 3.310 3.370 150,435,222 501,473,288 3.3335 1.290 1.290 1.294 1.278 1.302 389,522,393 1.2874 -1.76%
2012-05-10 0 3.400 3.390 3.400 3.370 3.460 90,474,160 307,567,838 3.3995 1.313 1.309 1.313 1.302 1.336 234,265,027 1.3129 -0.58%
2012-05-09 0 3.420 3.420 3.430 3.400 3.440 85,343,322 291,747,461 3.4185 1.321 1.321 1.325 1.313 1.329 220,979,732 1.3202 -1.16%
2012-05-08 0 3.460 3.460 3.470 3.440 3.520 119,650,573 415,449,312 3.4722 1.336 1.336 1.340 1.329 1.359 309,811,604 1.3410 -1.14%
2012-05-07 0 3.500 3.490 3.500 3.470 3.520 114,918,966 401,581,173 3.4945 1.352 1.348 1.352 1.340 1.359 297,560,040 1.3496 -1.96%
2012-05-04 0 3.570 3.560 3.570 3.530 3.590 92,392,600 329,119,205 3.5622 1.379 1.375 1.379 1.363 1.386 239,232,449 1.3757 0.28%
2012-05-03 0 3.560 3.560 3.570 3.530 3.630 121,011,865 432,867,929 3.5771 1.375 1.375 1.379 1.363 1.402 313,336,402 1.3815 -2.47%
2012-05-02 0 3.650 3.650 3.660 3.620 3.720 183,046,175 670,889,939 3.6651 1.410 1.410 1.414 1.398 1.437 473,962,036 1.4155 -1.08%
2012-04-30 0 3.690 3.680 3.690 3.660 3.690 116,317,058 427,527,338 3.6755 1.425 1.421 1.425 1.414 1.425 301,180,124 1.4195 1.93%
2012-04-27 0 3.620 3.610 3.620 3.580 3.650 114,303,881 413,431,677 3.6170 1.398 1.394 1.398 1.383 1.410 295,967,398 1.3969 0.00%
2012-04-26 0 3.620 3.610 3.620 3.560 3.640 123,570,565 445,345,090 3.6040 1.398 1.394 1.398 1.375 1.406 319,961,652 1.3919 1.40%
2012-04-25 0 3.570 3.570 3.580 3.530 3.590 125,998,869 449,609,285 3.5684 1.379 1.379 1.383 1.363 1.386 326,249,267 1.3781 1.71%
2012-04-24 0 3.510 3.500 3.510 3.470 3.550 90,794,074 319,133,889 3.5149 1.356 1.352 1.356 1.340 1.371 235,093,381 1.3575 0.29%
2012-04-23 0 3.500 3.500 3.510 3.480 3.610 105,807,591 375,746,260 3.5512 1.352 1.352 1.356 1.344 1.394 273,967,928 1.3715 -2.51%
2012-04-20 0 3.590 3.580 3.590 3.530 3.600 61,252,624 218,660,969 3.5698 1.386 1.383 1.386 1.363 1.390 158,601,612 1.3787 0.28%
2012-04-19 0 3.580 3.570 3.580 3.540 3.590 107,713,084 384,245,847 3.5673 1.383 1.379 1.383 1.367 1.386 278,901,827 1.3777 1.13%
2012-04-18 0 3.540 3.530 3.540 3.490 3.600 164,822,676 584,632,274 3.5470 1.367 1.363 1.367 1.348 1.390 426,775,873 1.3699 1.43%
2012-04-17 0 3.490 3.490 3.500 3.410 3.520 115,741,449 400,860,090 3.4634 1.348 1.348 1.352 1.317 1.359 299,689,697 1.3376 -0.85%
2012-04-16 0 3.520 3.510 3.520 3.470 3.600 199,524,484 703,800,319 3.5274 1.359 1.356 1.359 1.340 1.390 516,629,373 1.3623 -1.12%
2012-04-13 0 3.560 3.570 3.580 3.450 3.590 368,829,130 1,298,370,177 3.5202 1.375 1.379 1.383 1.332 1.386 955,010,424 1.3595 5.95%
2012-04-12 0 3.360 3.350 3.360 3.310 3.410 169,225,166 569,762,653 3.3669 1.298 1.294 1.298 1.278 1.317 438,175,254 1.3003 1.51%
2012-04-11 0 3.310 3.290 3.300 3.210 3.320 90,373,770 296,011,691 3.2754 1.278 1.271 1.274 1.240 1.282 234,005,086 1.2650 0.61%
2012-04-10 0 3.290 3.290 3.300 3.280 3.320 83,002,122 273,380,489 3.2937 1.271 1.271 1.274 1.267 1.282 214,917,655 1.2720 -1.20%
2012-04-05 0 3.330 3.320 3.330 3.300 3.370 141,791,930 472,528,783 3.3326 1.286 1.282 1.286 1.274 1.302 367,142,290 1.2870 -2.63%
2012-04-03 0 3.420 3.400 3.420 3.350 3.440 113,583,400 386,476,039 3.4026 1.321 1.313 1.321 1.294 1.329 294,101,854 1.3141 2.40%
2012-04-02 0 3.340 3.320 3.330 3.290 3.360 69,413,959 230,889,334 3.3263 1.290 1.282 1.286 1.271 1.298 179,733,782 1.2846 0.30%
2012-03-30 0 3.330 3.320 3.330 3.230 3.350 138,118,105 457,224,802 3.3104 1.286 1.282 1.286 1.247 1.294 357,629,643 1.2785 1.83%
2012-03-29 0 3.270 3.260 3.270 3.250 3.330 207,822,400 681,829,646 3.2808 1.263 1.259 1.263 1.255 1.286 538,115,193 1.2671 -2.39%
2012-03-28 0 3.350 3.360 3.370 3.340 3.400 74,526,530 250,732,374 3.3643 1.294 1.298 1.302 1.290 1.313 192,971,778 1.2993 -2.05%
2012-03-27 0 3.420 3.420 3.430 3.370 3.430 170,945,081 582,607,983 3.4082 1.321 1.321 1.325 1.302 1.325 442,628,635 1.3162 2.70%
2012-03-26 0 3.330 3.320 3.340 3.290 3.380 339,395,836 1,128,827,835 3.3260 1.286 1.282 1.290 1.271 1.305 878,798,704 1.2845 -2.35%
2012-03-23 0 3.410 3.410 3.420 3.360 3.450 407,596,776 1,383,311,525 3.3938 1.317 1.317 1.321 1.298 1.332 1,055,391,612 1.3107 -3.12%
2012-03-22 0 3.520 3.510 3.520 3.510 3.630 210,683,314 749,341,372 3.5567 1.359 1.356 1.359 1.356 1.402 545,522,966 1.3736 -1.12%
2012-03-21 0 3.560 3.560 3.580 3.500 3.590 177,413,121 629,900,600 3.5505 1.375 1.375 1.383 1.352 1.386 459,376,351 1.3712 0.00%
2012-03-20 0 3.560 3.540 3.550 3.520 3.620 157,796,975 563,567,717 3.5715 1.375 1.367 1.371 1.359 1.398 408,584,203 1.3793 -1.66%
2012-03-19 0 3.620 3.620 3.630 3.600 3.700 109,225,988 398,798,795 3.6511 1.398 1.398 1.402 1.390 1.429 282,819,194 1.4101 -2.16%
2012-03-16 0 3.700 3.690 3.700 3.670 3.720 107,107,423 396,104,363 3.6982 1.429 1.425 1.429 1.417 1.437 277,333,587 1.4283 -0.54%
2012-03-15 0 3.720 3.700 3.720 3.690 3.750 85,799,435 318,800,087 3.7156 1.437 1.429 1.437 1.425 1.448 222,160,746 1.4350 -0.27%
2012-03-14 0 3.730 3.720 3.730 3.720 3.840 155,602,876 588,417,446 3.7815 1.441 1.437 1.441 1.437 1.483 402,903,015 1.4604 -0.27%
2012-03-13 0 3.740 3.740 3.750 3.730 3.780 58,441,481 219,642,294 3.7583 1.444 1.444 1.448 1.441 1.460 151,322,710 1.4515 0.54%
2012-03-12 0 3.720 3.720 3.730 3.680 3.780 82,942,637 308,295,252 3.7170 1.437 1.437 1.441 1.421 1.460 214,763,630 1.4355 -0.80%
2012-03-09 0 3.750 3.750 3.760 3.730 3.790 179,133,987 672,377,194 3.7535 1.448 1.448 1.452 1.441 1.464 463,832,195 1.4496 1.08%
2012-03-08 0 3.710 3.700 3.710 3.640 3.720 105,655,014 389,516,001 3.6867 1.433 1.429 1.433 1.406 1.437 273,572,860 1.4238 2.49%
2012-03-07 0 3.620 3.620 3.630 3.600 3.670 97,072,499 352,912,673 3.6356 1.398 1.398 1.402 1.390 1.417 251,350,126 1.4041 -0.82%
2012-03-06 0 3.650 3.650 3.660 3.630 3.710 153,955,046 563,620,208 3.6609 1.410 1.410 1.414 1.402 1.433 398,636,284 1.4139 -1.88%
2012-03-05 0 3.720 3.700 3.730 3.700 3.780 92,096,683 342,817,093 3.7224 1.437 1.429 1.441 1.429 1.460 238,466,230 1.4376 -1.33%
2012-03-02 0 3.770 3.760 3.770 3.750 3.840 125,335,867 473,521,236 3.7780 1.456 1.452 1.456 1.448 1.483 324,532,554 1.4591 0.27%
2012-03-01 0 3.760 3.760 3.770 3.750 3.850 81,312,042 308,737,591 3.7969 1.452 1.452 1.456 1.448 1.487 210,541,526 1.4664 -2.59%
2012-02-29 0 3.860 3.850 3.860 3.780 3.870 261,521,821 1,003,644,276 3.8377 1.491 1.487 1.491 1.460 1.495 677,159,272 1.4821 1.58%
2012-02-28 0 3.800 3.790 3.800 3.690 3.800 199,817,273 751,130,674 3.7591 1.468 1.464 1.468 1.425 1.468 517,387,492 1.4518 3.26%
2012-02-27 0 3.680 3.690 3.700 3.660 3.740 116,116,545 429,027,308 3.6948 1.421 1.425 1.429 1.414 1.444 300,660,935 1.4269 -0.81%
2012-02-24 0 3.710 3.710 3.720 3.690 3.750 124,228,350 461,084,633 3.7116 1.433 1.433 1.437 1.425 1.448 321,664,857 1.4334 -1.07%
2012-02-23 0 3.750 3.750 3.770 3.740 3.790 104,220,207 391,162,438 3.7532 1.448 1.448 1.456 1.444 1.464 269,857,709 1.4495 -1.57%
2012-02-22 0 3.810 3.800 3.810 3.720 3.820 108,710,382 410,929,829 3.7800 1.471 1.468 1.471 1.437 1.475 281,484,133 1.4599 1.06%
2012-02-21 0 3.770 3.760 3.770 3.710 3.780 120,784,960 452,825,723 3.7490 1.456 1.452 1.456 1.433 1.460 312,748,876 1.4479 0.00%
2012-02-20 0 3.770 3.770 3.780 3.760 3.850 158,946,016 606,985,357 3.8188 1.456 1.456 1.460 1.452 1.487 411,559,418 1.4748 0.00%
2012-02-17 0 3.770 3.770 3.780 3.730 3.800 101,617,847 381,841,282 3.7576 1.456 1.456 1.460 1.441 1.468 263,119,410 1.4512 0.53%
2012-02-16 0 3.750 3.750 3.760 3.700 3.770 118,242,337 441,796,592 3.7364 1.448 1.448 1.452 1.429 1.456 306,165,254 1.4430 -0.79%
2012-02-15 0 3.780 3.770 3.780 3.680 3.800 184,632,091 694,827,627 3.7633 1.460 1.456 1.460 1.421 1.468 478,068,453 1.4534 1.61%
2012-02-14 0 3.720 3.710 3.720 3.680 3.740 95,150,318 352,764,564 3.7074 1.437 1.433 1.437 1.421 1.444 246,373,017 1.4318 0.54%
2012-02-13 0 3.700 3.700 3.710 3.660 3.750 276,935,642 1,024,571,879 3.6997 1.429 1.429 1.433 1.414 1.448 717,070,327 1.4288 -1.07%
2012-02-10 0 3.740 3.730 3.740 3.670 3.850 326,309,458 1,224,979,999 3.7540 1.444 1.441 1.444 1.417 1.487 844,914,104 1.4498 -3.36%
2012-02-09 0 3.870 3.870 3.880 3.820 3.900 143,432,711 553,439,509 3.8585 1.495 1.495 1.498 1.475 1.506 371,390,769 1.4902 -0.77%
2012-02-08 0 3.900 3.900 3.910 3.840 3.920 110,012,257 428,248,381 3.8927 1.506 1.506 1.510 1.483 1.514 284,855,082 1.5034 1.56%
2012-02-07 0 3.840 3.840 3.860 3.800 3.900 91,875,886 352,054,995 3.8319 1.483 1.483 1.491 1.468 1.506 237,894,520 1.4799 0.00%
2012-02-06 0 3.840 3.830 3.840 3.810 3.980 124,354,381 482,455,276 3.8797 1.483 1.479 1.483 1.471 1.537 321,991,189 1.4983 -2.04%
2012-02-03 0 3.920 3.910 3.920 3.870 3.940 134,373,096 525,681,684 3.9121 1.514 1.510 1.514 1.495 1.522 347,932,679 1.5109 0.51%
2012-02-02 0 3.900 3.890 3.900 3.840 3.900 171,894,057 666,989,495 3.8802 1.506 1.502 1.506 1.483 1.506 445,085,822 1.4986 2.63%
2012-02-01 0 3.800 3.790 3.810 3.780 3.870 79,740,210 304,457,219 3.8181 1.468 1.464 1.471 1.460 1.495 206,471,576 1.4746 -0.78%
2012-01-31 0 3.830 3.820 3.840 3.780 3.850 136,508,821 520,463,653 3.8127 1.479 1.475 1.483 1.460 1.487 353,462,719 1.4725 2.13%
2012-01-30 0 3.750 3.730 3.740 3.740 3.890 173,063,003 656,925,598 3.7959 1.448 1.441 1.444 1.444 1.502 448,112,577 1.4660 -3.60%
2012-01-27 0 3.890 3.880 3.900 3.840 3.900 149,298,479 578,172,656 3.8726 1.502 1.498 1.506 1.483 1.506 386,579,020 1.4956 0.52%
2012-01-26 0 3.870 3.860 3.870 3.780 3.880 202,080,224 774,156,920 3.8309 1.495 1.491 1.495 1.460 1.498 523,246,959 1.4795 2.93%
2012-01-20 0 3.760 3.760 3.770 3.720 3.820 170,598,348 641,354,495 3.7594 1.452 1.452 1.456 1.437 1.475 441,730,838 1.4519 -0.53%
2012-01-19 0 3.780 3.770 3.780 3.730 3.790 177,971,879 669,537,442 3.7620 1.460 1.456 1.460 1.441 1.464 460,823,145 1.4529 1.89%
2012-01-18 0 3.710 3.700 3.720 3.680 3.780 193,667,268 719,610,208 3.7157 1.433 1.429 1.437 1.421 1.460 501,463,265 1.4350 -1.59%
2012-01-17 0 3.770 3.760 3.770 3.630 3.780 340,045,509 1,268,455,395 3.7303 1.456 1.452 1.456 1.402 1.460 880,480,904 1.4406 4.72%
2012-01-16 0 3.600 3.600 3.610 3.540 3.620 121,035,386 434,216,959 3.5875 1.390 1.390 1.394 1.367 1.398 313,397,305 1.3855 -0.83%
2012-01-13 0 3.630 3.620 3.630 3.540 3.630 159,765,422 574,705,569 3.5972 1.402 1.398 1.402 1.367 1.402 413,681,109 1.3892 1.97%
2012-01-12 0 3.560 3.550 3.570 3.510 3.600 168,249,031 599,918,639 3.5657 1.375 1.371 1.379 1.356 1.390 435,647,744 1.3771 0.85%
2012-01-11 0 3.530 3.530 3.540 3.440 3.560 213,836,120 750,858,136 3.5114 1.363 1.363 1.367 1.329 1.375 553,686,537 1.3561 2.62%
2012-01-10 0 3.440 3.430 3.440 3.370 3.470 181,754,094 622,835,489 3.4268 1.329 1.325 1.329 1.302 1.340 470,616,446 1.3234 1.47%
2012-01-09 0 3.390 3.390 3.400 3.260 3.400 120,704,457 403,014,570 3.3389 1.309 1.309 1.313 1.259 1.313 312,540,430 1.2895 2.11%
2012-01-06 0 3.320 3.300 3.310 3.300 3.380 82,459,318 273,920,783 3.3219 1.282 1.274 1.278 1.274 1.305 213,512,171 1.2829 -2.35%
2012-01-05 0 3.400 3.390 3.400 3.360 3.400 90,104,991 305,124,279 3.3863 1.313 1.309 1.313 1.298 1.313 233,309,136 1.3078 1.19%
2012-01-04 0 3.360 3.360 3.370 3.360 3.430 70,427,681 238,206,308 3.3823 1.298 1.298 1.302 1.298 1.325 182,358,616 1.3063 -1.75%
2012-01-03 0 3.420 3.410 3.420 3.370 3.420 82,569,457 280,735,018 3.4000 1.321 1.317 1.321 1.302 1.321 213,797,354 1.3131 2.40%
2011-12-30 0 3.340 3.330 3.340 3.320 3.370 35,061,328 117,190,159 3.3424 1.290 1.286 1.290 1.282 1.302 90,784,407 1.2909 0.00%
2011-12-29 0 3.340 3.330 3.350 3.240 3.360 91,428,510 303,974,431 3.3247 1.290 1.286 1.294 1.251 1.298 236,736,128 1.2840 1.21%
2011-12-28 0 3.300 3.300 3.320 3.290 3.370 51,717,231 171,838,907 3.3227 1.274 1.274 1.282 1.271 1.302 133,911,589 1.2832 -2.37%
2011-12-23 0 3.380 3.370 3.380 3.360 3.390 71,293,171 240,911,692 3.3792 1.305 1.302 1.305 1.298 1.309 184,599,632 1.3050 1.81%
2011-12-22 0 3.320 3.320 3.330 3.270 3.350 62,418,927 206,943,224 3.3154 1.282 1.282 1.286 1.263 1.294 161,621,524 1.2804 0.00%
2011-12-21 0 3.320 3.310 3.320 3.250 3.320 112,965,111 371,363,375 3.2874 1.282 1.278 1.282 1.255 1.282 292,500,917 1.2696 4.08%
2011-12-20 0 3.190 3.180 3.190 3.160 3.270 130,166,424 417,224,157 3.2053 1.232 1.228 1.232 1.220 1.263 337,040,330 1.2379 -0.31%
2011-12-19 0 3.200 3.200 3.210 3.170 3.230 143,078,097 458,138,107 3.2020 1.236 1.236 1.240 1.224 1.247 370,472,566 1.2366 -2.44%
2011-12-16 0 3.280 3.280 3.310 3.220 3.340 211,739,030 696,930,180 3.2915 1.267 1.267 1.278 1.244 1.290 548,256,535 1.2712 0.92%
2011-12-15 0 3.250 3.240 3.250 3.200 3.280 115,783,006 374,197,530 3.2319 1.255 1.251 1.255 1.236 1.267 299,797,301 1.2482 -1.52%
2011-12-14 0 3.300 3.290 3.300 3.280 3.360 127,366,293 422,846,761 3.3199 1.274 1.271 1.274 1.267 1.298 329,789,942 1.2822 -0.90%
2011-12-13 0 3.330 3.330 3.340 3.280 3.340 161,019,801 532,152,123 3.3049 1.286 1.286 1.290 1.267 1.290 416,929,076 1.2764 -2.06%
2011-12-12 0 3.400 3.390 3.400 3.340 3.460 142,919,100 486,385,701 3.4032 1.313 1.309 1.313 1.290 1.336 370,060,874 1.3143 0.59%
2011-12-09 0 3.380 3.380 3.390 3.330 3.450 165,556,364 560,729,357 3.3869 1.305 1.305 1.309 1.286 1.332 428,675,613 1.3081 -3.70%
2011-12-08 0 3.510 3.500 3.510 3.440 3.530 115,755,618 403,904,972 3.4893 1.356 1.352 1.356 1.329 1.363 299,726,385 1.3476 -0.28%
2011-12-07 0 3.520 3.510 3.520 3.410 3.530 161,093,377 560,469,851 3.4792 1.359 1.356 1.359 1.317 1.363 417,119,587 1.3437 3.23%
2011-12-06 0 3.410 3.410 3.420 3.360 3.450 110,215,642 374,204,871 3.3952 1.317 1.317 1.321 1.298 1.332 285,381,708 1.3112 -1.73%
2011-12-05 0 3.470 3.460 3.470 3.430 3.490 130,144,014 451,764,544 3.4713 1.340 1.336 1.340 1.325 1.348 336,982,304 1.3406 0.00%
2011-12-02 0 3.470 3.440 3.450 3.340 3.500 183,107,747 625,214,919 3.4145 1.340 1.329 1.332 1.290 1.352 474,121,464 1.3187 2.06%
2011-12-01 0 3.400 3.390 3.410 3.320 3.410 430,308,760 1,453,262,965 3.3773 1.313 1.309 1.317 1.282 1.317 1,114,199,823 1.3043 8.97%
2011-11-30 0 3.120 3.110 3.130 3.080 3.210 139,929,672 437,283,553 3.1250 1.205 1.201 1.209 1.190 1.240 362,320,339 1.2069 -2.80%
2011-11-29 0 3.210 3.200 3.210 3.160 3.260 119,353,083 383,587,056 3.2139 1.240 1.236 1.240 1.220 1.259 309,041,313 1.2412 0.94%
2011-11-28 0 3.180 3.170 3.180 3.120 3.210 110,097,810 349,317,245 3.1728 1.228 1.224 1.228 1.205 1.240 285,076,605 1.2253 3.58%
2011-11-25 0 3.070 3.070 3.090 3.050 3.150 108,246,000 334,812,502 3.0931 1.186 1.186 1.193 1.178 1.217 280,281,708 1.1946 -2.85%
2011-11-24 0 3.160 3.150 3.160 3.040 3.220 139,386,000 440,101,010 3.1574 1.220 1.217 1.220 1.174 1.244 360,912,607 1.2194 2.60%
2011-11-23 0 3.080 3.080 3.090 3.040 3.160 228,575,215 703,611,141 3.0782 1.190 1.190 1.193 1.174 1.220 591,850,522 1.1888 -4.05%
2011-11-22 0 3.210 3.200 3.210 3.130 3.250 153,329,829 488,929,801 3.1887 1.240 1.236 1.240 1.209 1.255 397,017,408 1.2315 0.31%
2011-11-21 0 3.200 3.200 3.210 3.180 3.280 221,930,403 710,788,923 3.2028 1.236 1.236 1.240 1.228 1.267 574,645,089 1.2369 -5.04%
2011-11-18 0 3.370 3.370 3.380 3.300 3.400 168,828,439 564,935,585 3.3462 1.302 1.302 1.305 1.274 1.313 437,148,007 1.2923 -2.88%
2011-11-17 0 3.470 3.460 3.470 3.400 3.500 166,403,055 574,228,661 3.4508 1.340 1.336 1.340 1.313 1.352 430,867,953 1.3327 -1.70%
2011-11-16 0 3.530 3.520 3.530 3.430 3.630 165,120,207 577,855,983 3.4996 1.363 1.359 1.363 1.325 1.402 427,546,270 1.3516 -1.67%
2011-11-15 0 3.590 3.590 3.600 3.550 3.650 113,858,464 409,422,403 3.5959 1.386 1.386 1.390 1.371 1.410 294,814,078 1.3887 -1.37%
2011-11-14 0 3.640 3.630 3.640 3.620 3.700 157,665,923 577,520,365 3.6629 1.406 1.402 1.406 1.398 1.429 408,244,869 1.4146 2.82%
2011-11-11 0 3.540 3.530 3.540 3.450 3.570 132,213,500 465,260,144 3.5190 1.367 1.363 1.367 1.332 1.379 342,340,831 1.3591 3.51%
2011-11-10 0 3.420 3.410 3.420 3.400 3.540 235,308,222 812,553,990 3.4531 1.321 1.317 1.321 1.313 1.367 609,284,318 1.3336 -6.81%
2011-11-09 0 3.670 3.670 3.680 3.640 3.720 209,896,697 770,772,079 3.6721 1.417 1.417 1.421 1.406 1.437 543,486,177 1.4182 1.94%
2011-11-08 0 3.600 3.590 3.600 3.580 3.680 134,837,400 487,921,293 3.6186 1.390 1.386 1.390 1.383 1.421 349,134,903 1.3975 0.28%
2011-11-07 0 3.590 3.590 3.600 3.560 3.680 143,450,402 520,779,213 3.6304 1.386 1.386 1.390 1.375 1.421 371,436,576 1.4021 -0.28%
2011-11-04 0 3.600 3.590 3.600 3.590 3.720 202,296,050 735,429,673 3.6354 1.390 1.386 1.390 1.386 1.437 523,805,797 1.4040 2.56%
2011-11-03 0 3.510 3.510 3.520 3.460 3.620 330,171,785 1,166,279,104 3.5323 1.356 1.356 1.359 1.336 1.398 854,914,840 1.3642 -1.13%
2011-11-02 0 3.550 3.540 3.550 3.370 3.580 249,496,360 867,406,402 3.4766 1.371 1.367 1.371 1.302 1.383 646,021,708 1.3427 2.31%
2011-11-01 0 3.470 3.460 3.470 3.370 3.530 260,539,435 900,501,254 3.4563 1.340 1.336 1.340 1.302 1.363 674,615,577 1.3348 -2.25%
2011-10-31 0 3.550 3.530 3.540 3.370 3.650 296,771,015 1,033,063,147 3.4810 1.371 1.363 1.367 1.302 1.410 768,430,121 1.3444 -1.39%
2011-10-28 0 3.600 3.600 3.610 3.590 3.900 622,973,691 2,326,932,826 3.7352 1.390 1.390 1.394 1.386 1.506 1,613,067,734 1.4426 1.41%
2011-10-27 0 3.550 3.540 3.550 3.430 3.590 438,907,590 1,536,809,208 3.5014 1.371 1.367 1.371 1.325 1.386 1,136,464,801 1.3523 6.61%
2011-10-26 0 3.330 3.320 3.330 3.110 3.340 353,336,097 1,144,487,949 3.2391 1.286 1.282 1.286 1.201 1.290 914,894,265 1.2510 4.06%
2011-10-25 0 3.200 3.190 3.200 3.070 3.210 315,016,962 996,845,329 3.1644 1.236 1.232 1.236 1.186 1.240 815,674,409 1.2221 4.23%
2011-10-24 0 3.070 3.060 3.070 2.920 3.100 264,250,834 802,248,983 3.0359 1.186 1.182 1.186 1.128 1.197 684,225,514 1.1725 8.10%
2011-10-21 0 2.840 2.840 2.850 2.790 2.870 165,413,591 469,289,367 2.8371 1.097 1.097 1.101 1.078 1.108 428,305,931 1.0957 0.00%
2011-10-20 0 2.840 2.840 2.850 2.750 2.860 164,258,140 458,978,193 2.7942 1.097 1.097 1.101 1.062 1.105 425,314,118 1.0792 -1.39%
2011-10-19 0 2.880 2.870 2.880 2.820 2.910 146,608,000 420,842,597 2.8705 1.112 1.108 1.112 1.089 1.124 379,612,555 1.1086 2.49%
2011-10-18 0 2.810 2.800 2.810 2.760 2.940 228,621,519 645,973,212 2.8255 1.085 1.081 1.085 1.066 1.135 591,970,417 1.0912 -7.87%
2011-10-17 0 3.050 3.030 3.040 2.990 3.120 142,868,779 435,069,809 3.0452 1.178 1.170 1.174 1.155 1.205 369,930,578 1.1761 0.99%
2011-10-14 0 3.020 3.010 3.020 2.960 3.100 251,025,080 760,498,770 3.0296 1.166 1.162 1.166 1.143 1.197 649,980,028 1.1700 -5.33%
2011-10-13 0 3.190 3.180 3.190 3.070 3.190 266,631,886 832,673,917 3.1229 1.232 1.228 1.232 1.186 1.232 690,390,780 1.2061 4.25%
2011-10-12 0 3.060 3.060 3.070 2.880 3.080 269,787,444 813,525,774 3.0154 1.182 1.182 1.186 1.112 1.190 698,561,476 1.1646 2.34%
2011-10-11 0 2.990 2.980 2.990 2.910 3.070 613,027,605 1,823,248,983 2.9742 1.155 1.151 1.155 1.124 1.186 1,587,314,303 1.1486 12.83%
2011-10-10 0 2.650 2.640 2.650 2.540 2.650 129,592,828 336,111,269 2.5936 1.023 1.020 1.023 0.981 1.023 335,555,116 1.0017 1.92%
2011-10-07 0 2.600 2.590 2.600 2.470 2.640 264,746,958 684,165,776 2.5842 1.004 1.000 1.004 0.954 1.020 685,510,130 0.9980 6.56%
2011-10-06 0 2.440 2.430 2.440 2.370 2.470 372,737,530 899,971,327 2.4145 0.942 0.938 0.942 0.915 0.954 965,130,457 0.9325 6.55%
2011-10-04 0 2.290 2.280 2.290 2.280 2.440 304,170,158 720,747,478 2.3696 0.884 0.881 0.884 0.881 0.942 787,588,745 0.9151 -3.38%
2011-10-03 0 2.370 2.370 2.390 2.260 2.500 415,256,204 980,850,265 2.3620 0.915 0.915 0.923 0.873 0.966 1,075,224,193 0.9122 -8.14%
2011-09-30 0 2.580 2.570 2.580 2.540 2.800 418,539,270 1,087,866,402 2.5992 0.996 0.993 0.996 0.981 1.081 1,083,725,046 1.0038 -8.51%
2011-09-28 0 2.820 2.810 2.820 2.800 2.940 207,716,930 592,680,510 2.8533 1.089 1.085 1.089 1.081 1.135 537,842,099 1.1020 -1.74%
2011-09-27 0 2.870 2.860 2.870 2.710 2.880 246,856,613 686,963,002 2.7828 1.108 1.105 1.108 1.047 1.112 639,186,603 1.0747 8.71%
2011-09-26 0 2.640 2.640 2.650 2.540 2.820 284,260,074 756,259,030 2.6604 1.020 1.020 1.023 0.981 1.089 736,035,502 1.0275 -5.38%
2011-09-23 0 2.790 2.780 2.790 2.750 2.900 416,069,954 1,165,190,889 2.8005 1.078 1.074 1.078 1.062 1.120 1,077,331,238 1.0816 -3.13%
2011-09-22 0 2.880 2.880 2.890 2.870 3.030 286,758,629 838,502,045 2.9241 1.112 1.112 1.116 1.108 1.170 742,505,018 1.1293 -7.69%
2011-09-21 0 3.120 3.120 3.130 3.100 3.190 196,140,000 613,540,697 3.1281 1.205 1.205 1.209 1.197 1.232 507,865,918 1.2081 -2.80%
2011-09-20 0 3.210 3.210 3.220 3.100 3.220 127,129,816 403,823,542 3.1765 1.240 1.240 1.244 1.197 1.244 329,177,632 1.2268 1.26%
2011-09-19 0 3.170 3.180 3.190 3.150 3.270 170,770,639 547,111,374 3.2038 1.224 1.228 1.232 1.217 1.263 442,176,952 1.2373 -3.35%
2011-09-16 0 3.280 3.260 3.290 3.180 3.310 391,626,224 1,278,839,839 3.2655 1.267 1.259 1.271 1.228 1.278 1,014,039,011 1.2611 5.81%
2011-09-15 0 3.100 3.100 3.110 3.080 3.220 287,789,942 905,861,488 3.1476 1.197 1.197 1.201 1.190 1.244 745,175,400 1.2156 -2.21%
2011-09-14 0 3.170 3.160 3.170 3.090 3.300 342,616,934 1,089,594,667 3.1802 1.224 1.220 1.224 1.193 1.274 887,139,103 1.2282 -2.16%
2011-09-12 0 3.240 3.230 3.240 3.220 3.300 302,200,929 990,838,202 3.2787 1.251 1.247 1.251 1.244 1.274 782,489,814 1.2663 -5.81%
2011-09-09 0 3.440 3.430 3.440 3.430 3.580 176,471,498 614,549,261 3.4824 1.329 1.325 1.329 1.325 1.383 456,938,204 1.3449 -2.82%
2011-09-08 0 3.540 3.530 3.540 3.500 3.590 83,639,756 295,848,608 3.5372 1.367 1.363 1.367 1.352 1.386 216,568,683 1.3661 -0.56%
2011-09-07 0 3.560 3.550 3.560 3.460 3.620 225,261,185 798,246,260 3.5436 1.375 1.371 1.375 1.336 1.398 583,269,494 1.3686 1.71%
2011-09-06 0 3.500 3.490 3.500 3.450 3.510 186,859,720 649,391,168 3.4753 1.352 1.348 1.352 1.332 1.356 483,836,460 1.3422 0.00%
2011-09-05 0 3.500 3.490 3.500 3.490 3.590 176,310,803 622,951,188 3.5333 1.352 1.348 1.352 1.348 1.386 456,522,116 1.3646 -2.78%
2011-09-02 0 3.600 3.600 3.610 3.600 3.700 219,100,830 796,530,978 3.6355 1.390 1.390 1.394 1.390 1.429 567,318,467 1.4040 -1.64%
2011-09-01 0 3.660 3.650 3.660 3.650 3.830 289,548,734 1,081,710,240 3.7358 1.414 1.410 1.414 1.410 1.479 749,729,446 1.4428 -2.40%
2011-08-31 0 3.750 3.740 3.750 3.690 3.770 235,634,158 878,663,760 3.7289 1.448 1.444 1.448 1.425 1.456 610,128,265 1.4401 0.81%
2011-08-30 0 3.720 3.720 3.730 3.690 3.850 341,594,894 1,285,193,947 3.7623 1.437 1.437 1.441 1.425 1.487 884,492,732 1.4530 0.00%
2011-08-29 0 3.720 3.710 3.720 3.680 3.790 175,516,988 651,076,658 3.7095 1.437 1.433 1.437 1.421 1.464 454,466,688 1.4326 -0.80%
2011-08-26 0 3.750 3.750 3.760 3.730 3.860 187,334,860 709,323,959 3.7864 1.448 1.448 1.452 1.441 1.491 485,066,741 1.4623 -2.09%
2011-08-25 0 3.830 3.830 3.840 3.790 3.900 161,485,090 622,241,469 3.8532 1.479 1.479 1.483 1.464 1.506 418,133,851 1.4881 0.26%
2011-08-24 0 3.820 3.820 3.830 3.780 3.890 105,366,524 403,410,713 3.8286 1.475 1.475 1.479 1.460 1.502 272,825,871 1.4786 -1.55%
2011-08-23 0 3.880 3.890 3.900 3.690 3.890 228,198,595 870,266,845 3.8136 1.498 1.502 1.506 1.425 1.502 590,875,339 1.4728 5.15%
2011-08-22 0 3.690 3.700 3.710 3.600 3.750 219,174,697 800,740,195 3.6534 1.425 1.429 1.433 1.390 1.448 567,509,731 1.4110 0.82%
2011-08-19 0 3.660 3.660 3.670 3.650 3.720 175,922,424 646,902,382 3.6772 1.414 1.414 1.417 1.410 1.437 455,516,485 1.4202 -2.40%
2011-08-18 0 3.750 3.750 3.760 3.750 3.860 119,017,978 452,386,714 3.8010 1.448 1.448 1.452 1.448 1.491 308,173,624 1.4680 -1.57%
2011-08-17 0 3.810 3.800 3.810 3.800 3.920 164,400,210 631,659,275 3.8422 1.471 1.468 1.471 1.468 1.514 425,681,980 1.4839 -1.04%
2011-08-16 0 3.850 3.840 3.850 3.840 3.970 166,064,779 648,084,651 3.9026 1.487 1.483 1.487 1.483 1.533 429,992,054 1.5072 -1.53%
2011-08-15 0 3.910 3.910 3.920 3.820 3.920 178,882,570 690,041,139 3.8575 1.510 1.510 1.514 1.475 1.514 463,181,200 1.4898 2.89%
2011-08-12 0 3.800 3.800 3.810 3.790 3.890 152,204,037 583,864,835 3.8361 1.468 1.468 1.471 1.464 1.502 394,102,391 1.4815 -0.26%
2011-08-11 0 3.810 3.800 3.810 3.730 3.880 174,293,608 665,611,948 3.8189 1.471 1.468 1.471 1.441 1.498 451,298,986 1.4749 -0.26%
2011-08-10 0 3.820 3.820 3.830 3.800 3.940 170,339,212 660,271,710 3.8762 1.475 1.475 1.479 1.468 1.522 441,059,856 1.4970 1.60%
2011-08-09 0 3.760 3.750 3.760 3.640 3.950 347,560,579 1,319,847,362 3.7975 1.452 1.448 1.452 1.406 1.526 899,939,699 1.4666 -2.84%
2011-08-08 0 3.870 3.870 3.880 3.780 3.900 206,212,561 791,497,585 3.8383 1.495 1.495 1.498 1.460 1.506 533,946,832 1.4824 -1.78%
2011-08-05 0 3.940 3.920 3.930 3.850 3.980 277,729,042 1,084,344,949 3.9043 1.522 1.514 1.518 1.487 1.537 719,124,681 1.5079 -2.48%
2011-08-04 0 4.040 4.020 4.030 3.990 4.130 229,898,590 934,846,163 4.0663 1.560 1.553 1.556 1.541 1.595 595,277,141 1.5704 -1.46%
2011-08-03 0 4.100 4.070 4.090 4.020 4.120 421,457,341 1,723,105,111 4.0884 1.583 1.572 1.580 1.553 1.591 1,091,280,816 1.5790 -1.68%
2011-08-02 0 4.170 4.160 4.170 4.140 4.250 165,962,566 692,526,617 4.1728 1.610 1.607 1.610 1.599 1.641 429,727,393 1.6115 -2.11%
2011-08-01 0 4.260 4.260 4.270 4.260 4.300 129,732,922 554,664,710 4.2754 1.645 1.645 1.649 1.645 1.661 335,917,862 1.6512 0.71%
2011-07-29 0 4.230 4.210 4.220 4.150 4.250 157,529,862 664,537,318 4.2185 1.634 1.626 1.630 1.603 1.641 407,892,566 1.6292 -0.24%
2011-07-28 0 4.240 4.230 4.240 4.150 4.270 197,430,895 832,441,016 4.2164 1.638 1.634 1.638 1.603 1.649 511,208,436 1.6284 1.19%
2011-07-27 0 4.190 4.180 4.190 4.150 4.250 175,977,355 741,787,229 4.2152 1.618 1.614 1.618 1.603 1.641 455,658,718 1.6279 0.24%
2011-07-26 0 4.180 4.170 4.180 4.100 4.190 161,234,341 670,234,751 4.1569 1.614 1.610 1.614 1.583 1.618 417,484,585 1.6054 1.95%
2011-07-25 0 4.100 4.090 4.100 4.040 4.110 73,358,864 299,648,088 4.0847 1.583 1.580 1.583 1.560 1.587 189,948,337 1.5775 0.00%
2011-07-22 0 4.100 4.090 4.100 4.060 4.100 136,922,712 559,818,097 4.0886 1.583 1.580 1.583 1.568 1.583 354,534,408 1.5790 1.74%
2011-07-21 0 4.030 4.030 4.040 4.010 4.120 171,347,695 692,542,666 4.0417 1.556 1.556 1.560 1.549 1.591 443,671,125 1.5609 -1.95%
2011-07-20 0 4.110 4.110 4.120 4.060 4.130 168,159,596 689,229,047 4.0987 1.587 1.587 1.591 1.568 1.595 435,416,170 1.5829 0.98%
2011-07-19 0 4.070 4.060 4.070 4.000 4.080 150,844,137 610,069,463 4.0444 1.572 1.568 1.572 1.545 1.576 390,581,198 1.5620 0.25%
2011-07-18 0 4.060 4.050 4.060 3.970 4.120 305,374,796 1,244,503,109 4.0753 1.568 1.564 1.568 1.533 1.591 790,707,918 1.5739 2.78%
2011-07-15 0 3.950 3.940 3.950 3.920 3.960 98,498,554 388,503,937 3.9443 1.526 1.522 1.526 1.514 1.529 255,042,615 1.5233 -0.25%
2011-07-14 0 3.960 3.950 3.960 3.920 4.000 164,068,199 650,320,331 3.9637 1.529 1.526 1.529 1.514 1.545 424,822,303 1.5308 -0.25%
2011-07-13 0 3.970 3.960 3.970 3.890 4.040 261,790,631 1,041,404,368 3.9780 1.533 1.529 1.533 1.502 1.560 677,855,303 1.5363 3.93%
2011-07-12 0 3.820 3.820 3.830 3.810 3.920 153,902,811 594,317,772 3.8616 1.475 1.475 1.479 1.471 1.514 398,501,032 1.4914 -3.29%
2011-07-11 0 3.950 3.950 3.960 3.880 4.010 154,560,974 607,682,787 3.9317 1.526 1.526 1.529 1.498 1.549 400,205,215 1.5184 -1.99%
2011-07-08 0 4.030 4.020 4.030 4.000 4.040 120,415,082 484,767,607 4.0258 1.556 1.553 1.556 1.545 1.560 311,791,150 1.5548 1.26%
2011-07-07 0 3.980 3.970 3.980 3.920 4.000 197,601,537 781,661,720 3.9557 1.537 1.533 1.537 1.514 1.545 511,650,280 1.5277 0.00%
2011-07-06 0 3.980 3.980 3.990 3.960 4.110 283,018,707 1,134,821,931 4.0097 1.537 1.537 1.541 1.529 1.587 732,821,227 1.5486 -4.78%
2011-07-05 0 4.180 4.170 4.180 4.120 4.190 112,014,131 466,614,950 4.1657 1.614 1.610 1.614 1.591 1.618 290,038,541 1.6088 0.00%
2011-07-04 0 4.180 4.180 4.190 4.120 4.190 151,321,905 628,392,845 4.1527 1.614 1.614 1.618 1.591 1.618 391,818,284 1.6038 2.20%
2011-06-30 0 4.090 4.090 4.100 4.020 4.110 230,174,388 937,738,469 4.0740 1.580 1.580 1.583 1.553 1.587 595,991,266 1.5734 2.25%
2011-06-29 0 4.000 4.010 4.020 3.960 4.110 187,723,552 754,471,439 4.0191 1.545 1.549 1.553 1.529 1.587 486,073,183 1.5522 -1.23%
2011-06-28 0 4.050 4.060 4.070 4.020 4.120 205,411,461 836,562,252 4.0726 1.564 1.568 1.572 1.553 1.591 531,872,541 1.5729 -0.25%
2011-06-27 0 4.060 4.060 4.070 3.950 4.110 280,530,970 1,138,153,004 4.0571 1.568 1.568 1.572 1.526 1.587 726,379,721 1.5669 1.50%
2011-06-24 0 4.000 4.000 4.010 3.790 4.010 348,653,584 1,368,864,316 3.9261 1.545 1.545 1.549 1.464 1.549 902,769,820 1.5163 6.10%
2011-06-23 0 3.770 3.760 3.780 3.740 3.830 296,180,340 1,120,399,234 3.7828 1.456 1.452 1.460 1.444 1.479 766,900,684 1.4609 -2.08%
2011-06-22 0 3.850 3.830 3.850 3.820 3.960 277,541,920 1,072,677,026 3.8649 1.487 1.479 1.487 1.475 1.529 718,640,165 1.4926 -2.28%
2011-06-21 0 3.940 3.940 3.950 3.810 4.010 341,105,372 1,327,393,294 3.8914 1.522 1.522 1.526 1.471 1.549 883,225,211 1.5029 -1.25%
2011-06-20 0 3.990 3.970 3.980 3.960 4.060 106,611,730 426,489,247 4.0004 1.541 1.533 1.537 1.529 1.568 276,050,087 1.5450 -0.75%
2011-06-17 0 4.020 4.010 4.020 3.980 4.060 169,138,683 680,378,504 4.0226 1.553 1.549 1.553 1.537 1.568 437,951,323 1.5535 0.00%
2011-06-16 0 4.020 4.010 4.020 4.000 4.080 264,953,280 1,068,377,655 4.0323 1.553 1.549 1.553 1.545 1.576 686,044,360 1.5573 -2.43%
2011-06-15 0 4.120 4.110 4.120 4.100 4.210 138,348,576 573,092,541 4.1424 1.591 1.587 1.591 1.583 1.626 358,226,402 1.5998 -1.44%
2011-06-14 0 4.180 4.160 4.170 4.060 4.240 226,042,965 941,745,202 4.1662 1.614 1.607 1.610 1.568 1.638 585,293,759 1.6090 0.97%
2011-06-13 0 4.140 4.130 4.140 4.020 4.160 166,255,003 681,130,951 4.0969 1.599 1.595 1.599 1.553 1.607 430,484,601 1.5822 1.47%
2011-06-10 0 4.080 4.070 4.080 4.010 4.110 216,219,351 875,852,944 4.0508 1.576 1.572 1.576 1.549 1.587 559,857,444 1.5644 -0.24%
2011-06-09 0 4.090 4.080 4.090 4.030 4.190 302,700,249 1,236,633,175 4.0853 1.580 1.576 1.580 1.556 1.618 783,782,705 1.5778 -2.27%
2011-06-08 0 4.250 4.250 4.260 4.240 4.380 245,482,001 1,055,693,589 4.3005 1.616 1.616 1.620 1.613 1.666 645,473,891 1.6355 -2.30%
2011-06-07 0 4.350 4.340 4.350 4.260 4.350 165,140,601 714,195,593 4.3248 1.654 1.651 1.654 1.620 1.654 434,223,063 1.6448 -0.23%
2011-06-03 0 4.360 4.350 4.360 4.310 4.450 322,802,753 1,411,882,191 4.3738 1.658 1.654 1.658 1.639 1.692 848,782,184 1.6634 -1.58%
2011-06-02 0 4.430 4.420 4.430 4.410 4.560 342,753,369 1,534,088,269 4.4758 1.685 1.681 1.685 1.677 1.734 901,240,620 1.7022 -4.11%
2011-06-01 0 4.620 4.620 4.630 4.620 4.750 158,183,920 739,630,324 4.6758 1.757 1.757 1.761 1.757 1.806 415,931,066 1.7783 -2.74%
2011-05-31 0 4.750 4.760 4.770 4.700 4.770 126,948,928 600,448,534 4.7298 1.806 1.810 1.814 1.787 1.814 333,801,330 1.7988 1.71%
2011-05-30 0 4.670 4.670 4.680 4.620 4.680 74,454,908 347,172,616 4.6629 1.776 1.776 1.780 1.757 1.780 195,772,802 1.7733 1.08%
2011-05-27 0 4.620 4.620 4.630 4.580 4.650 68,311,211 315,942,508 4.6250 1.757 1.757 1.761 1.742 1.768 179,618,477 1.7590 0.87%
2011-05-26 0 4.580 4.570 4.580 4.560 4.610 52,563,343 240,817,109 4.5815 1.742 1.738 1.742 1.734 1.753 138,210,807 1.7424 0.22%
2011-05-25 0 4.570 4.560 4.570 4.500 4.600 79,263,720 360,815,062 4.5521 1.738 1.734 1.738 1.711 1.749 208,417,161 1.7312 -0.22%
2011-05-24 0 4.580 4.570 4.580 4.510 4.600 62,075,056 283,295,089 4.5638 1.742 1.738 1.742 1.715 1.749 163,221,042 1.7357 1.55%
2011-05-23 0 4.510 4.500 4.510 4.490 4.610 120,781,300 548,333,391 4.5399 1.715 1.711 1.715 1.708 1.753 317,584,081 1.7266 -2.59%
2011-05-20 0 4.630 4.630 4.640 4.630 4.700 47,807,044 222,903,863 4.6626 1.761 1.761 1.765 1.761 1.787 125,704,527 1.7732 -0.64%
2011-05-19 0 4.660 4.650 4.660 4.620 4.700 83,289,451 388,749,741 4.6675 1.772 1.768 1.772 1.757 1.787 219,002,476 1.7751 0.87%
2011-05-18 0 4.620 4.590 4.620 4.510 4.640 94,828,601 435,782,764 4.5955 1.757 1.746 1.757 1.715 1.765 249,343,682 1.7477 2.67%
2011-05-17 0 4.500 4.490 4.500 4.400 4.520 90,111,095 402,978,844 4.4720 1.711 1.708 1.711 1.673 1.719 236,939,404 1.7008 0.90%
2011-05-16 0 4.460 4.460 4.470 4.440 4.520 133,703,531 599,979,349 4.4874 1.696 1.696 1.700 1.689 1.719 351,561,980 1.7066 -1.76%
2011-05-13 0 4.540 4.530 4.540 4.490 4.570 100,762,888 457,252,837 4.5379 1.727 1.723 1.727 1.708 1.738 264,947,382 1.7258 0.67%
2011-05-12 0 4.510 4.500 4.510 4.500 4.570 76,495,572 346,484,705 4.5295 1.715 1.711 1.715 1.711 1.738 201,138,553 1.7226 -1.96%
2011-05-11 0 4.600 4.600 4.610 4.550 4.650 91,192,542 418,789,706 4.5924 1.749 1.749 1.753 1.730 1.768 239,782,977 1.7465 0.22%
2011-05-09 0 4.590 4.590 4.600 4.530 4.620 91,666,903 420,941,674 4.5921 1.746 1.746 1.749 1.723 1.757 241,030,268 1.7464 0.44%
2011-05-06 0 4.570 4.570 4.580 4.440 4.610 151,384,941 689,197,041 4.5526 1.738 1.738 1.742 1.689 1.753 398,053,733 1.7314 2.01%
2011-05-05 0 4.480 4.490 4.500 4.460 4.590 176,438,407 798,491,878 4.5256 1.704 1.708 1.711 1.696 1.746 463,929,676 1.7211 -0.22%
2011-05-04 0 4.490 4.480 4.490 4.460 4.550 153,965,733 693,847,551 4.5065 1.708 1.704 1.708 1.696 1.730 404,839,705 1.7139 -1.54%
2011-05-03 0 4.560 4.550 4.560 4.520 4.680 209,522,111 962,704,307 4.5948 1.734 1.730 1.734 1.719 1.780 550,920,441 1.7474 -0.65%
2011-04-29 0 4.590 4.590 4.600 4.560 4.740 214,155,869 989,347,182 4.6198 1.746 1.746 1.749 1.734 1.803 563,104,511 1.7570 -3.16%
2011-04-28 0 4.740 4.740 4.750 4.700 4.820 248,313,439 1,180,096,600 4.7524 1.803 1.803 1.806 1.787 1.833 652,918,915 1.8074 0.64%
2011-04-27 0 4.710 4.710 4.720 4.680 4.850 280,656,686 1,339,188,323 4.7716 1.791 1.791 1.795 1.780 1.845 737,962,712 1.8147 0.00%
2011-04-26 0 4.710 4.710 4.720 4.630 4.740 88,601,113 415,047,523 4.6845 1.791 1.791 1.795 1.761 1.803 232,969,036 1.7816 -0.42%
2011-04-21 0 4.730 4.720 4.730 4.670 4.740 156,066,483 734,897,994 4.7089 1.799 1.795 1.799 1.776 1.803 410,363,447 1.7908 1.07%
2011-04-20 0 4.680 4.690 4.700 4.530 4.700 162,451,964 750,462,212 4.6196 1.780 1.784 1.787 1.723 1.787 427,153,522 1.7569 4.00%
2011-04-19 0 4.500 4.490 4.500 4.430 4.500 163,342,267 728,681,131 4.4611 1.711 1.708 1.711 1.685 1.711 429,494,497 1.6966 -1.10%
2011-04-18 0 4.550 4.550 4.560 4.510 4.670 145,144,717 665,891,454 4.5878 1.730 1.730 1.734 1.715 1.776 381,645,599 1.7448 -2.15%
2011-04-15 0 4.650 4.650 4.660 4.580 4.700 189,269,954 878,999,295 4.6442 1.768 1.768 1.772 1.742 1.787 497,669,129 1.7662 0.65%
2011-04-14 0 4.620 4.620 4.630 4.510 4.670 323,094,818 1,495,015,337 4.6272 1.757 1.757 1.761 1.715 1.776 849,550,144 1.7598 2.21%
2011-04-13 0 4.520 4.520 4.530 4.380 4.540 188,787,000 845,134,508 4.4767 1.719 1.719 1.723 1.666 1.727 496,399,243 1.7025 1.80%
2011-04-12 0 4.440 4.430 4.440 4.380 4.510 178,803,725 792,266,372 4.4309 1.689 1.685 1.689 1.666 1.715 470,149,077 1.6851 -1.99%
2011-04-11 0 4.530 4.530 4.540 4.490 4.600 212,648,066 964,318,432 4.5348 1.723 1.723 1.727 1.708 1.749 559,139,872 1.7246 -1.09%
2011-04-08 0 4.580 4.590 4.600 4.440 4.600 417,748,577 1,885,486,041 4.5134 1.742 1.746 1.749 1.689 1.749 1,098,434,095 1.7165 2.92%
2011-04-07 0 4.450 4.430 4.440 4.420 4.470 122,332,645 543,118,305 4.4397 1.692 1.685 1.689 1.681 1.700 321,663,210 1.6885 0.23%
2011-04-06 0 4.440 4.430 4.440 4.420 4.480 192,274,348 855,793,168 4.4509 1.689 1.685 1.689 1.681 1.704 505,568,926 1.6927 -0.89%
2011-04-04 0 4.480 4.480 4.490 4.450 4.500 251,607,231 1,127,897,696 4.4828 1.704 1.704 1.708 1.692 1.711 661,579,659 1.7049 0.90%
2011-04-01 0 4.440 4.440 4.450 4.360 4.450 264,860,557 1,170,923,063 4.4209 1.689 1.689 1.692 1.658 1.692 696,428,144 1.6813 0.68%
2011-03-31 0 4.410 4.390 4.400 4.320 4.450 654,237,030 2,872,930,334 4.3913 1.677 1.670 1.673 1.643 1.692 1,720,260,222 1.6701 4.01%
2011-03-30 0 4.240 4.240 4.250 4.180 4.250 382,761,879 1,615,433,518 4.2205 1.613 1.613 1.616 1.590 1.616 1,006,439,569 1.6051 2.66%
2011-03-29 0 4.130 4.140 4.150 4.120 4.220 168,463,235 701,815,885 4.1660 1.571 1.574 1.578 1.567 1.605 442,959,644 1.5844 -1.90%
2011-03-28 0 4.210 4.210 4.220 4.160 4.250 234,895,144 988,727,297 4.2092 1.601 1.601 1.605 1.582 1.616 617,636,658 1.6008 0.24%
2011-03-25 0 4.200 4.190 4.200 4.170 4.200 293,958,734 1,231,245,768 4.1885 1.597 1.594 1.597 1.586 1.597 772,939,308 1.5929 2.19%
2011-03-24 0 4.110 4.110 4.120 4.100 4.150 138,222,260 569,731,203 4.1218 1.563 1.563 1.567 1.559 1.578 363,443,591 1.5676 0.74%
2011-03-23 0 4.080 4.080 4.090 4.080 4.130 71,414,075 292,395,444 4.0944 1.552 1.552 1.555 1.552 1.571 187,777,192 1.5571 -0.73%
2011-03-22 0 4.110 4.110 4.120 4.080 4.120 76,282,608 313,045,930 4.1038 1.563 1.563 1.567 1.552 1.567 200,578,583 1.5607 0.49%
2011-03-21 0 4.090 4.090 4.100 4.060 4.120 84,480,589 345,239,330 4.0866 1.555 1.555 1.559 1.544 1.567 222,134,471 1.5542 0.99%
2011-03-18 0 4.050 4.050 4.070 4.040 4.100 103,472,412 420,754,251 4.0663 1.540 1.540 1.548 1.536 1.559 272,071,843 1.5465 0.25%
2011-03-17 0 4.040 4.030 4.040 4.000 4.090 157,457,450 635,528,849 4.0362 1.536 1.533 1.536 1.521 1.555 414,020,875 1.5350 -1.94%
2011-03-16 0 4.120 4.110 4.120 4.060 4.180 209,426,983 861,282,388 4.1126 1.567 1.563 1.567 1.544 1.590 550,670,310 1.5641 0.73%
2011-03-15 0 4.090 4.080 4.090 3.940 4.100 281,101,824 1,128,744,958 4.0154 1.555 1.552 1.555 1.498 1.559 739,133,164 1.5271 0.00%
2011-03-14 0 4.090 4.090 4.100 4.000 4.090 113,834,100 460,510,291 4.0455 1.555 1.555 1.559 1.521 1.555 299,317,014 1.5385 1.24%
2011-03-11 0 4.040 4.040 4.050 4.020 4.110 167,627,747 680,605,441 4.0602 1.536 1.536 1.540 1.529 1.563 440,762,800 1.5442 -2.65%
2011-03-10 0 4.150 4.140 4.150 4.100 4.160 163,731,313 677,249,023 4.1363 1.578 1.574 1.578 1.559 1.582 430,517,461 1.5731 0.24%
2011-03-09 0 4.140 4.140 4.150 4.090 4.150 215,762,913 887,007,114 4.1110 1.574 1.574 1.578 1.555 1.578 567,330,095 1.5635 1.72%
2011-03-08 0 4.070 4.070 4.080 4.000 4.080 114,632,012 464,679,200 4.0537 1.548 1.548 1.552 1.521 1.552 301,415,055 1.5417 1.24%
2011-03-07 0 4.020 4.010 4.020 4.010 4.070 72,011,770 290,640,676 4.0360 1.529 1.525 1.529 1.525 1.548 189,348,780 1.5349 -0.99%
2011-03-04 0 4.060 4.060 4.070 4.030 4.080 210,900,860 855,158,977 4.0548 1.544 1.544 1.548 1.533 1.552 554,545,743 1.5421 1.25%
2011-03-03 0 4.010 4.000 4.010 3.960 4.040 229,018,016 917,958,180 4.0082 1.525 1.521 1.525 1.506 1.536 602,183,253 1.5244 1.01%
2011-03-02 0 3.970 3.960 3.970 3.850 3.970 150,288,280 588,677,723 3.9170 1.510 1.506 1.510 1.464 1.510 395,170,157 1.4897 1.79%
2011-03-01 0 3.900 3.890 3.910 3.850 3.920 98,886,619 385,138,233 3.8947 1.483 1.479 1.487 1.464 1.491 260,013,893 1.4812 1.04%
2011-02-28 0 3.860 3.850 3.860 3.780 3.890 126,751,417 488,117,113 3.8510 1.468 1.464 1.468 1.438 1.479 333,281,992 1.4646 1.85%
2011-02-25 0 3.790 3.790 3.800 3.730 3.800 69,074,596 261,031,702 3.7790 1.441 1.441 1.445 1.419 1.445 181,625,733 1.4372 1.34%
2011-02-24 0 3.740 3.730 3.740 3.720 3.840 84,213,119 317,600,187 3.7714 1.422 1.419 1.422 1.415 1.460 221,431,182 1.4343 -0.53%
2011-02-23 0 3.760 3.750 3.760 3.750 3.800 64,381,711 242,824,380 3.7716 1.430 1.426 1.430 1.426 1.445 169,286,193 1.4344 -0.79%
2011-02-22 0 3.790 3.780 3.790 3.760 3.850 108,034,920 409,791,735 3.7931 1.441 1.438 1.441 1.430 1.464 284,068,567 1.4426 -2.32%
2011-02-21 0 3.880 3.880 3.890 3.830 3.910 74,216,672 287,435,727 3.8729 1.476 1.476 1.479 1.457 1.487 195,146,381 1.4729 -0.51%
2011-02-18 0 3.900 3.890 3.900 3.890 3.950 148,222,641 580,319,188 3.9152 1.483 1.479 1.483 1.479 1.502 389,738,736 1.4890 0.78%
2011-02-17 0 3.870 3.860 3.870 3.780 3.900 128,906,332 494,793,298 3.8384 1.472 1.468 1.472 1.438 1.483 338,948,157 1.4598 2.38%
2011-02-16 0 3.780 3.780 3.790 3.710 3.800 76,363,663 287,211,342 3.7611 1.438 1.438 1.441 1.411 1.445 200,791,710 1.4304 0.80%
2011-02-15 0 3.750 3.750 3.760 3.720 3.830 123,586,428 467,794,035 3.7852 1.426 1.426 1.430 1.415 1.457 324,959,925 1.4395 0.81%
2011-02-14 0 3.720 3.720 3.730 3.640 3.760 127,212,380 474,292,757 3.7284 1.415 1.415 1.419 1.384 1.430 334,494,055 1.4179 3.05%
2011-02-11 0 3.610 3.600 3.610 3.590 3.660 173,096,874 626,492,580 3.6193 1.373 1.369 1.373 1.365 1.392 455,143,401 1.3765 -0.82%
2011-02-10 0 3.640 3.640 3.650 3.630 3.680 252,836,191 923,057,872 3.6508 1.384 1.384 1.388 1.381 1.400 664,811,104 1.3885 -1.89%
2011-02-09 0 3.710 3.700 3.710 3.690 3.790 235,599,122 880,661,825 3.7380 1.411 1.407 1.411 1.403 1.441 619,487,707 1.4216 -1.85%
2011-02-08 0 3.780 3.770 3.780 3.760 3.820 115,294,155 436,573,720 3.7866 1.438 1.434 1.438 1.430 1.453 303,156,103 1.4401 -0.53%
2011-02-07 0 3.800 3.790 3.800 3.790 3.880 124,427,204 475,202,523 3.8191 1.445 1.441 1.445 1.441 1.476 327,170,673 1.4525 -2.06%
2011-02-02 0 3.880 3.870 3.880 3.840 3.890 68,717,618 265,976,331 3.8706 1.476 1.472 1.476 1.460 1.479 180,687,089 1.4720 1.31%
2011-02-01 0 3.830 3.810 3.820 3.800 3.860 85,543,760 328,182,648 3.8364 1.457 1.449 1.453 1.445 1.468 224,929,988 1.4590 -0.26%
2011-01-31 0 3.840 3.830 3.840 3.780 3.860 139,870,579 532,215,756 3.8051 1.460 1.457 1.460 1.438 1.468 367,777,705 1.4471 0.00%
2011-01-28 0 3.840 3.840 3.850 3.830 3.880 87,972,143 339,360,239 3.8576 1.460 1.460 1.464 1.457 1.476 231,315,213 1.4671 -1.03%
2011-01-27 0 3.880 3.880 3.890 3.860 3.940 106,082,203 413,994,317 3.9026 1.476 1.476 1.479 1.468 1.498 278,934,065 1.4842 0.00%
2011-01-26 0 3.880 3.870 3.880 3.840 3.900 92,310,893 357,341,574 3.8711 1.476 1.472 1.476 1.460 1.483 242,723,585 1.4722 0.00%
2011-01-25 0 3.880 3.870 3.880 3.830 3.910 164,341,053 636,143,618 3.8709 1.476 1.472 1.476 1.457 1.487 432,120,720 1.4721 1.31%
2011-01-24 0 3.830 3.830 3.840 3.820 3.900 127,524,508 490,627,096 3.8473 1.457 1.457 1.460 1.453 1.483 335,314,769 1.4632 -1.54%
2011-01-21 0 3.890 3.890 3.900 3.870 3.940 107,214,621 418,807,623 3.9063 1.479 1.479 1.483 1.472 1.498 281,911,661 1.4856 -0.51%
2011-01-20 0 3.910 3.910 3.920 3.900 3.960 123,568,668 484,585,016 3.9216 1.487 1.487 1.491 1.483 1.506 324,913,226 1.4914 -1.51%
2011-01-19 0 3.970 3.970 3.980 3.930 4.010 124,254,338 494,451,526 3.9794 1.510 1.510 1.514 1.495 1.525 326,716,137 1.5134 1.02%
2011-01-18 0 3.930 3.920 3.940 3.920 3.970 81,843,828 323,078,734 3.9475 1.495 1.491 1.498 1.491 1.510 215,201,334 1.5013 0.26%
2011-01-17 0 3.920 3.930 3.940 3.910 4.000 167,735,747 661,390,003 3.9430 1.491 1.495 1.498 1.487 1.521 441,046,777 1.4996 -1.26%
2011-01-14 0 3.970 3.970 3.980 3.960 4.020 140,545,852 561,447,993 3.9948 1.510 1.510 1.514 1.506 1.529 369,553,277 1.5193 -0.75%
2011-01-13 0 4.000 3.990 4.000 3.990 4.080 150,801,297 609,597,639 4.0424 1.521 1.517 1.521 1.517 1.552 396,519,091 1.5374 -0.74%
2011-01-12 0 4.030 4.030 4.040 3.980 4.050 128,138,712 514,116,399 4.0122 1.533 1.533 1.536 1.514 1.540 336,929,766 1.5259 0.75%
2011-01-11 0 4.000 3.990 4.000 3.920 4.020 130,828,985 519,989,856 3.9746 1.521 1.517 1.521 1.491 1.529 344,003,608 1.5116 2.04%
2011-01-10 0 3.920 3.930 3.940 3.910 4.020 118,784,881 469,685,127 3.9541 1.491 1.495 1.498 1.487 1.529 312,334,668 1.5038 -1.75%
2011-01-07 0 3.990 3.980 3.990 3.980 4.060 132,334,707 531,642,956 4.0174 1.517 1.514 1.517 1.514 1.544 347,962,775 1.5279 -1.72%
2011-01-06 0 4.060 4.050 4.060 4.030 4.070 88,269,776 357,336,863 4.0482 1.544 1.540 1.544 1.533 1.548 232,097,814 1.5396 0.00%
2011-01-05 0 4.060 4.050 4.060 4.000 4.070 114,413,503 461,677,559 4.0352 1.544 1.540 1.544 1.521 1.548 300,840,504 1.5346 1.00%
2011-01-04 0 4.020 4.010 4.020 4.000 4.040 113,135,047 454,417,652 4.0166 1.529 1.525 1.529 1.521 1.536 297,478,914 1.5276 0.75%
2011-01-03 0 3.990 3.980 3.990 3.890 3.990 112,545,528 445,235,032 3.9560 1.517 1.514 1.517 1.479 1.517 295,928,824 1.5045 2.31%
2010-12-31 0 3.900 3.890 3.900 3.860 3.930 72,478,400 282,528,720 3.8981 1.483 1.479 1.483 1.468 1.495 190,575,744 1.4825 1.04%
2010-12-30 0 3.860 3.850 3.860 3.820 3.880 112,687,590 434,376,307 3.8547 1.468 1.464 1.468 1.453 1.476 296,302,364 1.4660 0.78%
2010-12-29 0 3.830 3.830 3.840 3.830 3.870 158,757,141 611,119,503 3.8494 1.457 1.457 1.460 1.457 1.472 417,438,301 1.4640 -0.52%
2010-12-28 0 3.850 3.840 3.850 3.800 3.870 139,202,040 534,406,556 3.8391 1.464 1.460 1.464 1.445 1.472 366,019,839 1.4600 0.52%
2010-12-24 0 3.830 3.820 3.830 3.810 3.850 197,943,533 757,574,739 3.8272 1.457 1.453 1.457 1.449 1.464 520,475,562 1.4555 -0.78%
2010-12-23 0 3.860 3.850 3.860 3.840 4.040 507,826,986 1,988,184,585 3.9151 1.468 1.464 1.468 1.460 1.536 1,335,287,554 1.4890 -4.22%
2010-12-22 0 4.030 4.010 4.020 4.010 4.080 86,759,667 350,669,993 4.0419 1.533 1.525 1.529 1.525 1.552 228,127,112 1.5372 -0.49%
2010-12-21 0 4.050 4.040 4.050 4.010 4.080 115,468,334 467,236,844 4.0465 1.540 1.536 1.540 1.525 1.552 303,614,092 1.5389 0.25%
2010-12-20 0 4.040 4.040 4.050 4.010 4.130 161,321,191 653,093,969 4.0484 1.536 1.536 1.540 1.525 1.571 424,180,251 1.5397 -2.88%
2010-12-17 0 4.160 4.200 4.220 4.000 4.240 149,269,683 607,692,339 4.0711 1.582 1.597 1.605 1.521 1.613 392,491,843 1.5483 1.96%
2010-12-16 0 4.080 4.080 4.090 3.990 4.110 193,752,009 785,215,403 4.0527 1.552 1.552 1.555 1.517 1.563 509,454,309 1.5413 1.75%
2010-12-15 0 4.010 4.000 4.010 4.000 4.090 157,378,001 637,220,661 4.0490 1.525 1.521 1.525 1.521 1.555 413,811,971 1.5399 -1.47%
2010-12-14 0 4.070 4.060 4.070 4.040 4.080 95,315,691 386,887,076 4.0590 1.548 1.544 1.548 1.536 1.552 250,624,444 1.5437 0.74%
2010-12-13 0 4.040 4.030 4.040 4.020 4.110 154,874,664 627,572,543 4.0521 1.536 1.533 1.536 1.529 1.563 407,229,661 1.5411 -0.49%
2010-12-10 0 4.060 4.050 4.060 4.040 4.110 208,494,714 846,338,621 4.0593 1.544 1.540 1.544 1.536 1.563 548,218,989 1.5438 -0.98%
2010-12-09 0 4.100 4.080 4.090 4.090 4.150 125,579,892 516,864,095 4.1158 1.559 1.552 1.555 1.555 1.578 330,201,568 1.5653 0.00%
2010-12-08 0 4.100 4.090 4.100 4.080 4.190 139,693,196 574,467,671 4.1124 1.559 1.555 1.559 1.552 1.594 367,311,291 1.5640 -2.38%
2010-12-07 0 4.200 4.190 4.200 4.130 4.230 120,894,187 505,014,157 4.1773 1.597 1.594 1.597 1.571 1.609 317,880,908 1.5887 0.96%
2010-12-06 0 4.160 4.160 4.170 4.140 4.300 270,205,281 1,144,906,498 4.2372 1.582 1.582 1.586 1.574 1.635 710,481,638 1.6115 -2.80%
2010-12-03 0 4.280 4.300 4.310 4.220 4.350 655,578,295 2,806,683,028 4.2812 1.628 1.635 1.639 1.605 1.654 1,723,786,963 1.6282 0.71%
2010-12-02 0 4.250 4.260 4.270 4.160 4.270 222,230,672 934,951,101 4.2071 1.616 1.620 1.624 1.582 1.624 584,336,513 1.6000 2.91%
2010-12-01 0 4.130 4.130 4.140 4.020 4.150 194,649,254 797,022,022 4.0947 1.571 1.571 1.574 1.529 1.578 511,813,538 1.5573 1.98%
2010-11-30 0 4.050 4.040 4.050 4.030 4.110 150,277,472 609,117,865 4.0533 1.540 1.536 1.540 1.533 1.563 395,141,738 1.5415 -0.98%
2010-11-29 0 4.090 4.080 4.090 4.050 4.120 90,137,204 367,218,466 4.0740 1.555 1.552 1.555 1.540 1.567 237,008,056 1.5494 0.00%
2010-11-26 0 4.090 4.080 4.090 4.080 4.120 49,163,175 201,387,851 4.0963 1.555 1.552 1.555 1.552 1.567 129,270,357 1.5579 0.25%
2010-11-25 0 4.080 4.070 4.080 4.070 4.120 75,758,000 310,252,713 4.0953 1.552 1.548 1.552 1.548 1.567 199,199,171 1.5575 0.74%
2010-11-24 0 4.050 4.040 4.050 4.040 4.110 136,599,600 556,192,941 4.0717 1.540 1.536 1.540 1.536 1.563 359,176,946 1.5485 0.50%
2010-11-23 0 4.030 4.020 4.030 4.010 4.180 268,483,254 1,094,940,797 4.0782 1.533 1.529 1.533 1.525 1.590 705,953,715 1.5510 -3.82%
2010-11-22 0 4.190 4.180 4.190 4.180 4.240 109,893,503 461,348,671 4.1981 1.594 1.590 1.594 1.590 1.613 288,955,552 1.5966 -0.48%
2010-11-19 0 4.210 4.220 4.230 4.140 4.280 103,003,805 433,819,216 4.2117 1.601 1.605 1.609 1.574 1.628 270,839,681 1.6018 -1.41%
2010-11-18 0 4.270 4.260 4.270 4.180 4.280 133,039,629 562,752,065 4.2300 1.624 1.620 1.624 1.590 1.628 349,816,307 1.6087 2.64%
2010-11-17 0 4.160 4.160 4.170 4.090 4.190 146,937,753 609,347,421 4.1470 1.582 1.582 1.586 1.555 1.594 386,360,233 1.5771 0.97%
2010-11-16 0 4.120 4.110 4.120 4.100 4.220 205,540,000 853,963,412 4.1547 1.567 1.563 1.567 1.559 1.605 540,449,821 1.5801 -2.37%
2010-11-15 0 4.220 4.210 4.230 4.210 4.370 147,330,700 630,759,948 4.2813 1.605 1.601 1.609 1.601 1.662 387,393,454 1.6282 -1.86%
2010-11-12 0 4.300 4.300 4.310 4.280 4.360 177,898,104 766,962,197 4.3112 1.635 1.635 1.639 1.628 1.658 467,767,824 1.6396 -1.83%
2010-11-11 0 4.380 4.370 4.390 4.340 4.410 133,697,139 585,003,704 4.3756 1.666 1.662 1.670 1.651 1.677 351,545,173 1.6641 0.92%
2010-11-10 0 4.340 4.320 4.340 4.310 4.430 203,449,000 886,848,455 4.3591 1.651 1.643 1.651 1.639 1.685 534,951,716 1.6578 -1.36%
2010-11-09 0 4.400 4.400 4.410 4.400 4.500 182,440,700 811,345,160 4.4472 1.673 1.673 1.677 1.673 1.711 479,712,191 1.6913 -2.00%
2010-11-08 0 4.490 4.470 4.480 4.370 4.510 253,722,080 1,132,642,207 4.4641 1.708 1.700 1.704 1.662 1.715 667,140,473 1.6978 2.05%
2010-11-05 0 4.400 4.380 4.390 4.350 4.400 249,836,020 1,093,169,221 4.3755 1.673 1.666 1.670 1.654 1.673 656,922,411 1.6641 1.62%
2010-11-04 0 4.330 4.320 4.330 4.290 4.370 227,767,620 984,185,899 4.3210 1.647 1.643 1.647 1.632 1.662 598,895,444 1.6433 0.70%
2010-11-03 0 4.300 4.290 4.300 4.170 4.320 428,263,424 1,826,286,508 4.2644 1.635 1.632 1.635 1.586 1.643 1,126,081,984 1.6218 3.12%
2010-11-02 0 4.170 4.170 4.180 4.100 4.180 155,283,580 643,920,421 4.1467 1.586 1.586 1.590 1.559 1.590 408,304,870 1.5771 0.72%
2010-11-01 0 4.140 4.130 4.140 4.100 4.170 157,702,897 651,044,221 4.1283 1.574 1.571 1.574 1.559 1.586 414,666,257 1.5700 1.22%
2010-10-29 0 4.090 4.090 4.100 4.020 4.110 190,500,814 773,048,856 4.0580 1.555 1.555 1.559 1.529 1.563 500,905,570 1.5433 0.74%
2010-10-28 0 4.060 4.070 4.080 4.050 4.120 145,654,980 593,955,158 4.0778 1.544 1.548 1.552 1.540 1.567 382,987,292 1.5508 0.25%
2010-10-27 0 4.050 4.050 4.060 4.020 4.140 182,986,960 745,981,650 4.0767 1.540 1.540 1.544 1.529 1.574 481,148,535 1.5504 -0.25%
2010-10-26 0 4.060 4.050 4.060 4.030 4.090 94,971,850 386,123,992 4.0657 1.544 1.540 1.544 1.533 1.555 249,720,343 1.5462 0.25%
2010-10-25 0 4.050 4.030 4.040 4.040 4.100 128,769,800 524,398,185 4.0724 1.540 1.533 1.536 1.536 1.559 338,589,157 1.5488 -0.49%
2010-10-22 0 4.070 4.050 4.060 4.050 4.130 137,367,500 562,035,270 4.0915 1.548 1.540 1.544 1.540 1.571 361,196,073 1.5560 -1.21%
2010-10-21 0 4.120 4.110 4.120 4.070 4.180 228,480,865 941,050,342 4.1187 1.567 1.563 1.567 1.548 1.590 600,770,860 1.5664 -0.24%
2010-10-20 0 4.130 4.110 4.120 3.990 4.160 388,457,400 1,588,478,211 4.0892 1.571 1.563 1.567 1.517 1.582 1,021,415,454 1.5552 1.98%
2010-10-19 0 4.050 4.050 4.060 4.000 4.090 250,840,860 1,014,703,184 4.0452 1.540 1.540 1.544 1.521 1.555 659,564,552 1.5384 1.50%
2010-10-18 0 3.990 3.990 4.010 3.980 4.050 398,166,962 1,603,839,083 4.0281 1.517 1.517 1.525 1.514 1.540 1,046,945,915 1.5319 -1.24%
2010-10-15 0 4.040 4.070 4.080 3.980 4.100 1,132,111,103 4,571,155,493 4.0377 1.536 1.548 1.552 1.514 1.559 2,976,789,157 1.5356 -0.49%
2010-10-14 0 4.060 4.050 4.060 3.950 4.090 585,521,640 2,359,830,877 4.0303 1.544 1.540 1.544 1.502 1.555 1,539,578,991 1.5328 0.50%
2010-10-13 0 4.040 4.040 4.050 4.010 4.090 340,740,238 1,379,431,991 4.0483 1.536 1.536 1.540 1.525 1.555 895,947,264 1.5396 -0.74%
2010-10-12 0 4.070 4.060 4.070 4.050 4.120 305,846,434 1,244,893,550 4.0703 1.548 1.544 1.548 1.540 1.567 804,196,996 1.5480 -0.97%
2010-10-11 0 4.110 4.110 4.120 4.070 4.230 241,775,123 1,004,854,625 4.1562 1.563 1.563 1.567 1.548 1.609 635,726,973 1.5806 -1.44%
2010-10-08 0 4.170 4.170 4.180 4.120 4.210 260,447,998 1,083,357,976 4.1596 1.586 1.586 1.590 1.567 1.601 684,825,698 1.5819 0.00%
2010-10-07 0 4.170 4.160 4.170 4.100 4.170 250,984,232 1,037,499,792 4.1337 1.586 1.582 1.586 1.559 1.586 659,941,536 1.5721 1.71%
2010-10-06 0 4.100 4.090 4.100 4.090 4.190 262,116,610 1,085,083,470 4.1397 1.559 1.555 1.559 1.555 1.594 689,213,170 1.5744 0.00%
2010-10-05 0 4.100 4.090 4.100 3.980 4.100 183,835,317 742,682,135 4.0399 1.559 1.555 1.559 1.514 1.559 483,379,217 1.5364 1.23%
2010-10-04 0 4.050 4.040 4.050 4.030 4.100 330,545,725 1,343,931,306 4.0658 1.540 1.536 1.540 1.533 1.559 869,141,666 1.5463 0.75%
2010-09-30 0 4.020 4.020 4.030 3.930 4.050 525,458,907 2,100,076,139 3.9967 1.529 1.529 1.533 1.495 1.540 1,381,649,180 1.5200 1.26%
2010-09-29 0 3.970 3.950 3.960 3.850 3.980 279,926,600 1,096,397,563 3.9167 1.510 1.502 1.506 1.464 1.514 736,043,013 1.4896 3.12%
2010-09-28 0 3.850 3.840 3.850 3.820 3.870 156,181,768 601,154,327 3.8491 1.464 1.460 1.464 1.453 1.472 410,666,579 1.4639 0.26%
2010-09-27 0 3.840 3.830 3.840 3.830 3.930 144,679,239 560,328,093 3.8729 1.460 1.457 1.460 1.457 1.495 380,421,664 1.4729 -0.78%
2010-09-24 0 3.870 3.860 3.870 3.840 3.900 174,899,512 675,948,734 3.8648 1.472 1.468 1.472 1.460 1.483 459,883,283 1.4698 -0.77%
2010-09-22 0 3.900 3.890 3.900 3.860 3.930 591,480,069 2,312,391,244 3.9095 1.483 1.479 1.483 1.468 1.495 1,555,246,169 1.4868 1.56%
2010-09-21 0 3.840 3.830 3.840 3.750 3.870 191,854,339 730,077,267 3.8054 1.460 1.457 1.460 1.426 1.472 504,464,548 1.4472 2.40%
2010-09-20 0 3.750 3.740 3.750 3.730 3.800 121,937,498 458,728,356 3.7620 1.426 1.422 1.426 1.419 1.445 320,624,205 1.4307 -1.32%
2010-09-17 0 3.800 3.780 3.790 3.700 3.830 240,378,507 903,107,209 3.7570 1.445 1.438 1.441 1.407 1.457 632,054,691 1.4288 0.26%
2010-09-16 0 3.790 3.780 3.790 3.700 3.870 506,473,813 1,903,813,590 3.7590 1.441 1.438 1.441 1.407 1.472 1,331,729,502 1.4296 -2.57%
2010-09-15 0 3.890 3.880 3.890 3.870 3.920 225,760,961 880,508,855 3.9002 1.479 1.476 1.479 1.472 1.491 593,619,106 1.4833 0.78%
2010-09-14 0 3.860 3.860 3.870 3.840 3.920 199,866,463 774,705,238 3.8761 1.468 1.468 1.472 1.460 1.491 525,531,742 1.4741 -1.53%
2010-09-13 0 3.920 3.900 3.910 3.790 3.940 456,059,756 1,777,000,772 3.8964 1.491 1.483 1.487 1.441 1.498 1,199,170,058 1.4819 3.43%
2010-09-10 0 3.790 3.790 3.800 3.730 3.800 351,811,974 1,325,178,416 3.7667 1.441 1.441 1.445 1.419 1.445 925,059,446 1.4325 1.34%
2010-09-09 0 3.740 3.730 3.740 3.630 3.750 402,775,000 1,496,510,143 3.7155 1.422 1.419 1.422 1.381 1.426 1,059,062,357 1.4131 3.60%
2010-09-08 0 3.610 3.600 3.610 3.600 3.640 82,331,500 298,074,292 3.6204 1.373 1.369 1.373 1.369 1.384 216,483,626 1.3769 -1.37%
2010-09-07 0 3.660 3.640 3.650 3.640 3.670 105,911,415 386,870,742 3.6528 1.392 1.384 1.388 1.384 1.396 278,484,992 1.3892 -0.27%
2010-09-06 0 3.670 3.670 3.680 3.600 3.680 291,591,187 1,064,334,259 3.6501 1.396 1.396 1.400 1.369 1.400 766,714,046 1.3882 2.80%
2010-09-03 0 3.570 3.560 3.570 3.520 3.570 112,005,292 398,488,629 3.5578 1.358 1.354 1.358 1.339 1.358 294,508,320 1.3531 0.85%
2010-09-02 0 3.540 3.530 3.540 3.510 3.570 123,805,000 437,979,746 3.5377 1.346 1.343 1.346 1.335 1.358 325,534,641 1.3454 0.28%
2010-09-01 0 3.530 3.520 3.530 3.490 3.550 157,082,841 553,258,835 3.5221 1.343 1.339 1.343 1.327 1.350 413,035,873 1.3395 0.28%
2010-08-31 0 3.520 3.500 3.510 3.430 3.550 303,838,138 1,065,748,779 3.5076 1.339 1.331 1.335 1.304 1.350 798,916,354 1.3340 1.44%
2010-08-30 0 3.470 3.460 3.470 3.450 3.570 223,098,000 781,457,528 3.5028 1.320 1.316 1.320 1.312 1.358 586,617,078 1.3321 -1.98%
2010-08-27 0 3.540 3.530 3.540 3.510 3.560 219,901,617 777,298,855 3.5348 1.346 1.343 1.346 1.335 1.354 578,212,463 1.3443 0.28%
2010-08-26 0 3.530 3.520 3.530 3.430 3.580 510,567,874 1,801,199,382 3.5278 1.343 1.339 1.343 1.304 1.362 1,342,494,484 1.3417 3.22%
2010-08-25 0 3.420 3.420 3.430 3.410 3.460 95,459,000 327,663,350 3.4325 1.301 1.301 1.304 1.297 1.316 251,001,262 1.3054 -0.87%
2010-08-24 0 3.450 3.440 3.450 3.420 3.490 108,914,543 377,012,146 3.4615 1.312 1.308 1.312 1.301 1.327 286,381,460 1.3165 -1.43%
2010-08-23 0 3.500 3.490 3.500 3.430 3.500 113,508,100 393,257,934 3.4646 1.331 1.327 1.331 1.304 1.331 298,459,825 1.3176 0.86%
2010-08-20 0 3.470 3.450 3.460 3.410 3.490 186,900,880 643,589,822 3.4435 1.320 1.312 1.316 1.297 1.327 491,439,852 1.3096 1.17%
2010-08-19 0 3.430 3.420 3.430 3.380 3.450 140,903,000 481,568,880 3.4177 1.304 1.301 1.304 1.285 1.312 370,492,367 1.2998 0.00%
2010-08-18 0 3.430 3.420 3.430 3.370 3.430 190,506,675 648,478,179 3.4040 1.304 1.301 1.304 1.282 1.304 500,920,981 1.2946 1.78%
2010-08-17 0 3.370 3.360 3.370 3.330 3.380 93,374,520 312,979,822 3.3519 1.282 1.278 1.282 1.266 1.285 245,520,301 1.2748 0.60%
2010-08-16 0 3.350 3.350 3.360 3.320 3.370 185,245,360 618,851,968 3.3407 1.274 1.274 1.278 1.263 1.282 487,086,804 1.2705 -1.18%
2010-08-13 0 3.390 3.380 3.400 3.350 3.400 175,797,000 594,326,800 3.3808 1.289 1.285 1.293 1.274 1.293 462,243,151 1.2857 0.59%
2010-08-12 0 3.370 3.360 3.370 3.290 3.380 279,639,001 929,394,728 3.3236 1.282 1.278 1.282 1.251 1.285 735,286,796 1.2640 1.20%
2010-08-11 0 3.330 3.310 3.320 3.310 3.400 265,492,000 887,179,350 3.3416 1.266 1.259 1.263 1.259 1.293 698,088,469 1.2709 -2.06%
2010-08-10 0 3.400 3.390 3.400 3.390 3.450 147,534,180 502,939,836 3.4090 1.293 1.289 1.293 1.289 1.312 387,928,487 1.2965 -0.87%
2010-08-09 0 3.430 3.420 3.430 3.400 3.450 106,317,750 363,528,433 3.4193 1.304 1.301 1.304 1.293 1.312 279,553,415 1.3004 0.00%
2010-08-06 0 3.430 3.420 3.430 3.370 3.460 225,648,604 770,961,069 3.4166 1.304 1.301 1.304 1.282 1.316 593,323,673 1.2994 -0.58%
2010-08-05 0 3.450 3.440 3.450 3.440 3.500 126,837,555 440,157,403 3.4702 1.312 1.308 1.312 1.308 1.331 333,508,485 1.3198 -0.58%
2010-08-04 0 3.470 3.470 3.480 3.460 3.510 193,354,022 673,071,137 3.4810 1.320 1.320 1.323 1.316 1.335 508,407,836 1.3239 -1.14%
2010-08-03 0 3.510 3.510 3.520 3.490 3.550 200,434,600 704,183,683 3.5133 1.335 1.335 1.339 1.327 1.350 527,025,609 1.3361 0.00%
2010-08-02 0 3.510 3.510 3.520 3.500 3.550 251,011,333 885,570,997 3.5280 1.335 1.335 1.339 1.331 1.350 660,012,796 1.3417 0.29%
2010-07-30 0 3.500 3.500 3.510 3.480 3.550 355,167,923 1,249,574,364 3.5183 1.331 1.331 1.335 1.323 1.350 933,883,626 1.3380 -1.96%
2010-07-29 0 3.570 3.570 3.580 3.520 3.590 767,800,475 2,733,360,621 3.5600 1.358 1.358 1.362 1.339 1.365 2,018,865,571 1.3539 -0.28%
2010-07-28 0 3.580 3.580 3.590 3.500 3.590 411,649,164 1,464,015,326 3.5565 1.362 1.362 1.365 1.331 1.365 1,082,396,211 1.3526 1.99%
2010-07-27 0 3.510 3.500 3.520 3.480 3.600 723,292,639 2,566,484,737 3.5483 1.335 1.331 1.339 1.323 1.369 1,901,836,030 1.3495 0.29%
2010-07-26 0 3.500 3.490 3.500 3.460 3.540 824,827,395 2,881,856,042 3.4939 1.331 1.327 1.331 1.316 1.346 2,168,812,972 1.3288 0.57%
2010-07-23 0 3.480 3.480 3.490 3.330 3.500 1,057,991,283 3,619,373,453 3.4210 1.323 1.323 1.327 1.266 1.331 2,781,897,440 1.3010 5.45%
2010-07-22 0 3.300 3.300 3.310 3.220 3.310 701,700,768 2,295,102,565 3.2708 1.255 1.255 1.259 1.225 1.259 1,845,062,055 1.2439 2.48%
2010-07-21 0 3.220 3.210 3.220 3.210 3.230 206,937,100 666,039,338 3.2186 1.225 1.221 1.225 1.221 1.228 544,123,376 1.2241 0.31%
2010-07-20 0 3.210 3.200 3.210 3.200 3.230 299,373,977 961,464,406 3.2116 1.221 1.217 1.221 1.217 1.228 787,178,225 1.2214 0.00%
2010-07-19 0 3.210 3.200 3.210 3.200 3.240 900,592,943 2,900,761,072 3.2209 1.221 1.217 1.221 1.217 1.232 2,368,031,990 1.2250 -1.83%
2010-07-16 0 3.270 3.260 3.270 3.250 3.310 3,191,765,749 10,467,347,368 3.2795 1.244 1.240 1.244 1.236 1.259 8,392,474,597 1.2472

Webb-site Database - Powered By Linux Group

Back to top