China Medical System Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00867  2010-09-28    
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
2026-05-08 0 12.31 12.30 12.31 12.20 12.65 5,667,297 69,963,488 12.345 12.31 12.30 12.31 12.20 12.65 5,667,297 12.345 -2.69%
2026-05-07 0 12.65 12.64 12.65 12.47 12.74 6,251,510 78,670,432 12.584 12.65 12.64 12.65 12.47 12.74 6,251,510 12.584 0.72%
2026-05-06 0 12.56 12.53 12.56 12.35 12.80 3,458,000 43,238,890 12.504 12.56 12.53 12.56 12.35 12.80 3,458,000 12.504 -0.55%
2026-05-05 0 12.63 12.61 12.63 12.37 12.83 699,300 8,760,724 12.528 12.63 12.61 12.63 12.37 12.83 699,300 12.528 -1.71%
2026-05-04 0 12.85 12.83 12.85 12.58 12.89 1,074,000 13,734,330 12.788 12.85 12.83 12.85 12.58 12.89 1,074,000 12.788 0.47%
2026-04-30 0 12.79 12.78 12.79 12.66 13.08 3,051,000 39,006,778 12.785 12.79 12.78 12.79 12.66 13.08 3,051,000 12.785 -1.01%
2026-04-29 0 12.92 12.91 12.92 12.86 13.09 1,426,870 18,456,115 12.935 12.92 12.91 12.92 12.86 13.09 1,426,870 12.935 -1.30%
2026-04-28 0 13.09 13.08 13.09 12.94 13.34 3,764,000 49,295,530 13.097 13.09 13.08 13.09 12.94 13.34 3,764,000 13.097 0.23%
2026-04-27 0 13.06 13.05 13.06 12.94 13.37 2,359,309 30,775,820 13.044 13.06 13.05 13.06 12.94 13.37 2,359,309 13.044 -1.17%
2026-04-24 0 13.37 13.36 13.37 12.96 13.91 7,934,061 104,718,704 13.199 13.21 13.21 13.21 12.81 13.75 8,027,120 13.046 -2.62%
2026-04-23 0 13.73 13.71 13.73 13.66 14.16 5,977,000 82,793,612 13.852 13.57 13.55 13.57 13.50 14.00 6,047,105 13.691 -1.58%
2026-04-22 0 13.95 13.88 13.95 13.62 14.04 3,435,548 47,578,160 13.849 13.79 13.72 13.79 13.46 13.88 3,475,844 13.688 0.72%
2026-04-21 0 13.85 13.82 13.85 13.67 14.05 4,225,000 58,341,490 13.809 13.69 13.66 13.69 13.51 13.89 4,274,555 13.649 2.06%
2026-04-20 0 13.57 13.57 13.61 13.38 13.92 3,920,000 53,115,615 13.550 13.41 13.41 13.45 13.22 13.76 3,965,978 13.393 -2.58%
2026-04-17 0 13.93 13.92 13.93 13.70 14.07 6,860,620 95,183,926 13.874 13.77 13.76 13.77 13.54 13.91 6,941,089 13.713 -0.92%
2026-04-16 0 14.06 14.05 14.06 13.79 14.37 6,184,000 86,772,205 14.032 13.90 13.89 13.90 13.63 14.20 6,256,533 13.869 -2.50%
2026-04-15 0 14.42 14.42 14.43 14.12 14.60 8,042,036 115,666,319 14.383 14.25 14.25 14.26 13.96 14.43 8,136,362 14.216 2.34%
2026-04-14 0 14.09 14.08 14.09 13.68 14.20 4,696,000 65,837,946 14.020 13.93 13.92 13.93 13.52 14.04 4,751,080 13.857 1.59%
2026-04-13 0 13.87 13.83 13.87 13.74 14.30 3,296,299 45,785,971 13.890 13.71 13.67 13.71 13.58 14.13 3,334,962 13.729 -3.01%
2026-04-10 0 14.30 14.25 14.30 14.06 14.53 3,135,000 44,473,490 14.186 14.13 14.08 14.13 13.90 14.36 3,171,771 14.022 -0.63%
2026-04-09 0 14.39 14.38 14.39 14.00 14.85 4,340,005 62,671,454 14.440 14.22 14.21 14.22 13.84 14.68 4,390,909 14.273 -1.98%
2026-04-08 0 14.68 14.66 14.68 14.41 14.92 10,540,512 155,324,590 14.736 14.51 14.49 14.51 14.24 14.75 10,664,143 14.565 2.44%
2026-04-02 0 14.33 14.33 14.34 13.68 14.36 6,923,223 98,266,044 14.194 14.16 14.16 14.17 13.52 14.19 7,004,426 14.029 3.62%
2026-04-01 0 13.83 13.82 13.83 13.40 13.87 5,412,416 74,518,303 13.768 13.67 13.66 13.67 13.24 13.71 5,475,899 13.608 3.36%
2026-03-31 0 13.38 13.37 13.38 13.17 13.81 3,998,111 53,542,924 13.392 13.22 13.21 13.22 13.02 13.65 4,045,005 13.237 -1.18%
2026-03-30 0 13.54 13.53 13.54 13.08 13.55 4,080,332 54,612,472 13.384 13.38 13.37 13.38 12.93 13.39 4,128,191 13.229 1.88%
2026-03-27 0 13.29 13.29 13.30 12.72 13.39 4,184,665 55,371,147 13.232 13.14 13.14 13.15 12.57 13.23 4,233,747 13.079 3.26%
2026-03-26 0 12.87 12.83 12.87 12.78 13.37 3,697,025 47,904,934 12.958 12.72 12.68 12.72 12.63 13.21 3,740,388 12.807 -3.01%
2026-03-25 0 13.27 13.23 13.27 12.96 13.28 2,432,000 32,060,070 13.183 13.12 13.08 13.12 12.81 13.13 2,460,525 13.030 2.47%
2026-03-24 0 12.95 12.90 12.96 12.82 13.39 4,913,929 63,826,969 12.989 12.80 12.75 12.81 12.67 13.23 4,971,565 12.838 -0.99%
2026-03-23 0 13.08 13.05 13.08 12.64 13.90 6,696,527 86,850,267 12.969 12.93 12.90 12.93 12.49 13.74 6,775,071 12.819 -3.04%
2026-03-20 0 13.49 13.49 13.50 13.41 13.94 3,405,000 46,326,030 13.605 13.33 13.33 13.34 13.25 13.78 3,444,938 13.448 -0.74%
2026-03-19 0 13.59 13.54 13.59 13.41 13.76 2,906,000 39,401,710 13.559 13.43 13.38 13.43 13.25 13.60 2,940,085 13.402 -0.95%
2026-03-18 0 13.72 13.66 13.72 12.85 13.77 2,837,479 38,197,236 13.462 13.56 13.50 13.56 12.70 13.61 2,870,760 13.306 5.86%
2026-03-17 0 12.96 12.94 12.96 12.80 13.41 6,846,718 89,252,457 13.036 12.81 12.79 12.81 12.65 13.25 6,927,024 12.885 -0.46%
2026-03-16 0 13.02 13.01 13.02 12.75 13.06 2,380,239 30,729,567 12.910 12.87 12.86 12.87 12.60 12.91 2,408,157 12.761 2.44%
2026-03-13 0 12.71 12.70 12.71 12.70 13.26 4,454,753 56,982,951 12.792 12.56 12.55 12.56 12.55 13.11 4,507,003 12.643 -4.15%
2026-03-12 0 13.26 13.17 13.26 12.85 13.29 3,717,000 48,476,770 13.042 13.11 13.02 13.11 12.70 13.14 3,760,597 12.891 1.38%
2026-03-11 0 13.08 13.07 13.08 12.99 13.69 2,292,000 30,283,060 13.213 12.93 12.92 12.93 12.84 13.53 2,318,883 13.059 -2.75%
2026-03-10 0 13.45 13.45 13.46 13.14 13.67 4,908,000 65,889,150 13.425 13.29 13.29 13.30 12.99 13.51 4,965,566 13.269 1.13%
2026-03-09 0 13.30 13.25 13.30 12.84 13.35 5,562,000 73,116,270 13.146 13.15 13.10 13.15 12.69 13.20 5,627,237 12.993 0.76%
2026-03-06 0 13.20 13.18 13.20 12.88 13.27 5,279,000 69,032,290 13.077 13.05 13.03 13.05 12.73 13.12 5,340,918 12.925 1.54%
2026-03-05 0 13.00 13.00 13.01 12.78 13.44 5,241,344 68,372,427 13.045 12.85 12.85 12.86 12.63 13.28 5,302,820 12.894 1.96%
2026-03-04 0 12.75 12.74 12.75 12.61 13.29 3,462,281 44,174,655 12.759 12.60 12.59 12.60 12.46 13.14 3,502,890 12.611 -4.14%
2026-03-03 0 13.30 13.25 13.30 13.10 14.16 7,943,753 106,826,335 13.448 13.15 13.10 13.15 12.95 14.00 8,036,926 13.292 -6.07%
2026-03-02 0 14.16 14.14 14.16 14.00 14.52 4,260,753 60,648,162 14.234 14.00 13.98 14.00 13.84 14.35 4,310,728 14.069 -3.01%
2026-02-27 0 14.60 14.58 14.60 14.42 14.86 4,625,000 67,601,769 14.617 14.43 14.41 14.43 14.25 14.69 4,679,247 14.447 -0.21%
2026-02-26 0 14.63 14.62 14.63 14.53 15.21 4,344,000 64,436,155 14.833 14.46 14.45 14.46 14.36 15.03 4,394,951 14.661 -3.94%
2026-02-25 0 15.23 15.22 15.24 14.99 15.52 4,286,869 65,726,651 15.332 15.05 15.04 15.06 14.82 15.34 4,337,150 15.154 1.53%
2026-02-24 0 15.00 14.99 15.00 14.79 15.39 2,459,203 36,861,584 14.989 14.83 14.82 14.83 14.62 15.21 2,488,047 14.815 -2.85%
2026-02-23 0 15.44 15.42 15.44 15.14 15.50 2,680,000 41,213,360 15.378 15.26 15.24 15.26 14.96 15.32 2,711,434 15.200 1.98%
2026-02-20 0 15.14 15.13 15.14 15.06 15.26 1,359,872 20,577,645 15.132 14.96 14.95 14.96 14.89 15.08 1,375,822 14.957 -1.24%
2026-02-16 0 15.33 15.19 15.33 14.91 15.35 1,052,200 16,016,258 15.222 15.15 15.01 15.15 14.74 15.17 1,064,541 15.045 1.32%
2026-02-13 0 15.13 15.06 15.13 15.00 15.24 1,736,000 26,268,070 15.131 14.95 14.89 14.95 14.83 15.06 1,756,362 14.956 0.93%
2026-02-12 0 14.99 14.99 15.07 14.91 15.19 2,455,206 36,919,713 15.037 14.82 14.82 14.90 14.74 15.01 2,484,003 14.863 -1.32%
2026-02-11 0 15.19 15.15 15.19 14.80 15.26 3,121,322 47,003,464 15.059 15.01 14.97 15.01 14.63 15.08 3,157,932 14.884 1.27%
2026-02-10 0 15.00 14.99 15.00 14.70 15.18 5,429,000 81,059,935 14.931 14.83 14.82 14.83 14.53 15.00 5,492,677 14.758 -0.40%
2026-02-09 0 15.06 15.05 15.06 14.91 15.35 10,774,018 162,742,583 15.105 14.89 14.88 14.89 14.74 15.17 10,900,387 14.930 -1.18%
2026-02-06 0 15.24 15.20 15.24 14.74 15.26 5,741,500 86,889,520 15.134 15.06 15.02 15.06 14.57 15.08 5,808,843 14.958 2.70%
2026-02-05 0 14.84 14.83 14.84 14.41 14.93 4,438,996 65,349,133 14.722 14.67 14.66 14.67 14.24 14.76 4,491,061 14.551 1.78%
2026-02-04 0 14.58 14.56 14.58 14.28 14.78 3,058,199 44,488,583 14.547 14.41 14.39 14.41 14.11 14.61 3,094,069 14.379 0.69%
2026-02-03 0 14.48 14.45 14.48 14.28 15.12 6,295,000 91,302,255 14.504 14.31 14.28 14.31 14.11 14.94 6,368,835 14.336 -4.23%
2026-02-02 0 15.12 15.11 15.12 13.83 15.30 9,894,000 147,101,937 14.868 14.94 14.93 14.94 13.67 15.12 10,010,048 14.695 7.77%
2026-01-30 0 14.03 13.98 14.03 13.73 14.61 8,096,723 113,960,643 14.075 13.87 13.82 13.87 13.57 14.44 8,191,690 13.912 0.50%
2026-01-29 0 13.96 13.95 13.96 13.86 14.20 2,750,040 38,458,696 13.985 13.80 13.79 13.80 13.70 14.04 2,782,295 13.823 0.14%
2026-01-28 0 13.94 13.94 13.95 13.77 14.02 3,713,000 51,553,350 13.885 13.78 13.78 13.79 13.61 13.86 3,756,550 13.724 1.01%
2026-01-27 0 13.80 13.80 13.81 13.50 13.85 2,807,022 38,497,261 13.715 13.64 13.64 13.65 13.34 13.69 2,839,946 13.556 0.58%
2026-01-26 0 13.72 13.69 13.72 13.62 13.92 2,763,000 37,984,040 13.747 13.56 13.53 13.56 13.46 13.76 2,795,407 13.588 -0.07%
2026-01-23 0 13.73 13.70 13.73 13.54 13.83 1,463,890 20,021,550 13.677 13.57 13.54 13.57 13.38 13.67 1,481,060 13.518 0.51%
2026-01-22 0 13.66 13.63 13.66 13.44 13.88 2,830,470 38,563,061 13.624 13.50 13.47 13.50 13.28 13.72 2,863,669 13.466 -0.44%
2026-01-21 0 13.72 13.68 13.72 13.21 13.83 4,826,905 65,208,929 13.510 13.56 13.52 13.56 13.06 13.67 4,883,520 13.353 0.29%
2026-01-20 0 13.68 13.68 13.69 13.51 13.90 2,557,450 34,970,468 13.674 13.52 13.52 13.53 13.35 13.74 2,587,447 13.515 -0.44%
2026-01-19 0 13.74 13.74 13.80 13.64 14.02 2,152,280 29,646,775 13.775 13.58 13.58 13.64 13.48 13.86 2,177,524 13.615 -2.00%
2026-01-16 0 14.02 14.01 14.02 13.82 14.21 2,013,000 28,083,759 13.951 13.86 13.85 13.86 13.66 14.05 2,036,611 13.789 -0.92%
2026-01-15 0 14.15 14.15 14.16 13.89 14.25 2,544,000 35,856,632 14.095 13.99 13.99 14.00 13.73 14.08 2,573,839 13.931 0.86%
2026-01-14 0 14.03 14.01 14.03 13.84 14.26 3,298,000 46,351,677 14.055 13.87 13.85 13.87 13.68 14.09 3,336,683 13.892 -0.99%
2026-01-13 0 14.17 14.15 14.17 13.89 14.45 4,283,701 60,609,786 14.149 14.01 13.99 14.01 13.73 14.28 4,333,945 13.985 -0.21%
2026-01-09 0 14.20 14.19 14.20 13.70 14.25 4,907,638 69,478,080 14.157 14.04 14.03 14.04 13.54 14.08 4,965,200 13.993 1.65%
2026-01-08 0 13.97 13.95 13.97 13.86 14.10 2,231,341 31,173,166 13.971 13.81 13.79 13.81 13.70 13.94 2,257,513 13.809 0.07%
2026-01-07 0 13.96 13.93 13.96 13.38 13.96 3,893,900 53,870,861 13.835 13.80 13.77 13.80 13.22 13.80 3,939,572 13.674 2.35%
2026-01-06 0 13.64 13.63 13.64 13.31 13.83 3,900,000 52,884,500 13.560 13.48 13.47 13.48 13.16 13.67 3,945,743 13.403 0.52%
2026-01-05 0 13.57 13.56 13.58 13.03 13.68 5,095,350 68,245,840 13.394 13.41 13.40 13.42 12.88 13.52 5,155,114 13.238 5.19%
2025-12-31 0 12.90 12.90 12.91 12.87 13.18 1,798,918 23,401,636 13.009 12.75 12.75 12.76 12.72 13.03 1,820,018 12.858 -1.23%
2025-12-30 0 13.06 13.06 13.10 12.80 13.16 4,520,247 58,794,815 13.007 12.91 12.91 12.95 12.65 13.01 4,573,265 12.856 0.38%
2025-12-29 0 13.01 13.00 13.01 12.74 13.29 6,236,753 80,924,580 12.975 12.86 12.85 12.86 12.59 13.14 6,309,904 12.825 -0.38%
2025-12-24 0 13.06 13.06 13.11 13.02 13.35 600,000 7,860,190 13.100 12.91 12.91 12.96 12.87 13.20 607,037 12.948 -1.66%
2025-12-23 0 13.28 13.28 13.29 13.02 13.35 3,550,000 46,894,230 13.210 13.13 13.13 13.14 12.87 13.20 3,591,638 13.057 0.84%
2025-12-22 0 13.17 13.16 13.17 13.08 13.45 3,646,951 48,206,424 13.218 13.02 13.01 13.02 12.93 13.29 3,689,726 13.065 -0.90%
2025-12-19 0 13.29 13.25 13.29 13.15 13.45 4,252,567 56,387,047 13.260 13.14 13.10 13.14 13.00 13.29 4,302,446 13.106 -0.60%
2025-12-18 0 13.37 13.35 13.37 13.00 13.40 4,023,002 53,351,836 13.262 13.21 13.20 13.21 12.85 13.24 4,070,188 13.108 -0.22%
2025-12-17 0 13.40 13.40 13.41 13.18 13.42 3,378,074 45,053,710 13.337 13.24 13.24 13.25 13.03 13.26 3,417,696 13.182 0.00%
2025-12-16 0 13.40 13.35 13.40 13.00 13.45 4,736,000 62,615,115 13.221 13.24 13.20 13.24 12.85 13.29 4,791,549 13.068 1.06%
2025-12-15 0 13.26 13.24 13.26 13.04 13.60 8,779,000 116,166,805 13.232 13.11 13.09 13.11 12.89 13.44 8,881,970 13.079 -2.28%
2025-12-12 0 13.57 13.47 13.57 12.78 13.57 9,566,700 127,348,652 13.312 13.41 13.31 13.41 12.63 13.41 9,678,909 13.157 5.44%
2025-12-11 0 12.87 12.86 12.87 12.86 13.69 4,250,500 55,768,238 13.120 12.72 12.71 12.72 12.71 13.53 4,300,355 12.968 -5.44%
2025-12-10 0 13.61 13.56 13.61 13.52 14.04 4,576,900 62,379,133 13.629 13.45 13.40 13.45 13.36 13.88 4,630,583 13.471 -2.79%
2025-12-09 0 14.00 13.99 14.00 13.57 14.04 7,194,387 100,143,749 13.920 13.84 13.83 13.84 13.41 13.88 7,278,771 13.758 2.49%
2025-12-08 0 13.66 13.64 13.66 13.34 13.74 2,976,000 40,494,081 13.607 13.50 13.48 13.50 13.19 13.58 3,010,906 13.449 1.41%
2025-12-05 0 13.47 13.45 13.47 13.25 13.49 2,385,000 31,940,210 13.392 13.31 13.29 13.31 13.10 13.33 2,412,974 13.237 0.60%
2025-12-04 0 13.39 13.35 13.39 13.21 13.46 1,431,134 19,042,170 13.306 13.23 13.20 13.23 13.06 13.30 1,447,920 13.151 0.83%
2025-12-03 0 13.28 13.27 13.28 13.24 13.77 2,992,020 40,065,011 13.391 13.13 13.12 13.13 13.09 13.61 3,027,114 13.235 -2.28%
2025-12-02 0 13.59 13.58 13.59 13.33 13.87 3,058,654 41,489,994 13.565 13.43 13.42 13.43 13.18 13.71 3,094,529 13.408 -1.95%
2025-12-01 0 13.86 13.79 13.86 13.25 13.90 3,766,000 51,789,530 13.752 13.70 13.63 13.70 13.10 13.74 3,810,172 13.592 4.21%
2025-11-28 0 13.30 13.30 13.32 13.07 13.54 3,480,750 46,499,371 13.359 13.15 13.15 13.17 12.92 13.38 3,521,576 13.204 0.61%
2025-11-27 0 13.22 13.18 13.22 13.02 13.58 4,645,500 61,275,810 13.190 13.07 13.03 13.07 12.87 13.42 4,699,988 13.037 -1.20%
2025-11-26 0 13.38 13.36 13.38 13.14 13.54 2,465,591 32,931,342 13.356 13.22 13.21 13.22 12.99 13.38 2,494,510 13.202 0.22%
2025-11-25 0 13.35 13.31 13.35 12.92 13.38 6,878,306 90,804,113 13.202 13.20 13.16 13.20 12.77 13.22 6,958,982 13.048 2.22%
2025-11-24 0 13.06 13.04 13.06 12.92 13.18 7,727,000 100,685,615 13.030 12.91 12.89 12.91 12.77 13.03 7,817,631 12.879 -0.31%
2025-11-21 0 13.10 13.09 13.10 13.00 13.33 8,266,489 108,474,934 13.122 12.95 12.94 12.95 12.85 13.18 8,363,447 12.970 -3.53%
2025-11-20 0 13.58 13.57 13.58 13.43 13.75 3,031,000 41,130,150 13.570 13.42 13.41 13.42 13.27 13.59 3,066,551 13.413 -0.15%
2025-11-19 0 13.60 13.59 13.60 13.28 13.80 5,177,000 69,671,950 13.458 13.44 13.43 13.44 13.13 13.64 5,237,722 13.302 -0.73%
2025-11-18 0 13.70 13.68 13.70 13.59 14.22 2,829,000 39,091,580 13.818 13.54 13.52 13.54 13.43 14.06 2,862,182 13.658 -3.18%
2025-11-17 0 14.15 14.07 14.15 13.79 14.15 3,662,500 51,348,530 14.020 13.99 13.91 13.99 13.63 13.99 3,705,458 13.858 0.78%
2025-11-14 0 14.04 14.03 14.04 13.98 14.30 4,369,884 61,751,420 14.131 13.88 13.87 13.88 13.82 14.13 4,421,139 13.967 -0.92%
2025-11-13 0 14.17 14.16 14.17 13.83 14.34 6,365,247 89,955,382 14.132 14.01 14.00 14.01 13.67 14.17 6,439,906 13.968 1.29%
2025-11-12 0 13.99 13.96 13.99 13.82 14.16 4,939,383 69,214,172 14.013 13.83 13.80 13.83 13.66 14.00 4,997,317 13.850 1.23%
2025-11-11 0 13.82 13.78 13.82 13.66 13.93 4,430,747 60,904,388 13.746 13.66 13.62 13.66 13.50 13.77 4,482,716 13.586 0.22%
2025-11-10 0 13.79 13.76 13.79 13.56 14.07 7,478,435 103,207,020 13.801 13.63 13.60 13.63 13.40 13.91 7,566,150 13.641 -1.85%
2025-11-07 0 14.05 14.01 14.05 13.93 14.20 6,729,010 94,888,548 14.101 13.89 13.85 13.89 13.77 14.04 6,807,935 13.938 -0.21%
2025-11-06 0 14.08 14.04 14.08 13.82 14.15 3,849,000 53,986,175 14.026 13.92 13.88 13.92 13.66 13.99 3,894,145 13.863 0.21%
2025-11-05 0 14.05 13.96 14.05 13.50 14.07 5,842,436 81,256,715 13.908 13.89 13.80 13.89 13.34 13.91 5,910,962 13.747 1.44%
2025-11-04 0 13.85 13.84 13.85 13.80 14.17 10,979,000 153,604,975 13.991 13.69 13.68 13.69 13.64 14.01 11,107,774 13.829 0.00%
2025-11-03 0 13.85 13.83 13.85 13.25 13.95 10,709,141 147,636,164 13.786 13.69 13.67 13.69 13.10 13.79 10,834,750 13.626 3.13%
2025-10-31 0 13.43 13.43 13.47 13.09 13.53 8,723,000 116,387,727 13.343 13.27 13.27 13.31 12.94 13.37 8,825,313 13.188 0.45%
2025-10-30 0 13.37 13.37 13.38 13.10 13.52 6,711,481 89,869,806 13.391 13.21 13.21 13.22 12.95 13.36 6,790,201 13.235 0.98%
2025-10-28 0 13.24 13.21 13.24 13.05 13.40 3,357,312 44,276,838 13.188 13.09 13.06 13.09 12.90 13.24 3,396,690 13.035 0.30%
2025-10-27 0 13.20 13.17 13.20 12.98 13.30 3,716,221 48,792,752 13.130 13.05 13.02 13.05 12.83 13.15 3,759,809 12.977 0.76%
2025-10-24 0 13.10 13.09 13.10 12.90 13.51 6,301,001 82,460,404 13.087 12.95 12.94 12.95 12.75 13.35 6,374,906 12.935 -1.87%
2025-10-23 0 13.35 13.29 13.35 13.09 13.48 3,469,029 45,981,898 13.255 13.20 13.14 13.20 12.94 13.32 3,509,718 13.101 -0.37%
2025-10-22 0 13.40 13.38 13.40 13.07 13.56 5,623,410 75,481,206 13.423 13.24 13.22 13.24 12.92 13.40 5,689,368 13.267 1.59%
2025-10-21 0 13.19 13.17 13.20 13.08 13.42 3,964,056 52,430,590 13.227 13.04 13.02 13.05 12.93 13.26 4,010,551 13.073 -1.42%
2025-10-20 0 13.38 13.37 13.38 13.16 13.48 6,505,128 86,629,470 13.317 13.22 13.21 13.22 13.01 13.32 6,581,427 13.163 1.90%
2025-10-17 0 13.13 13.11 13.13 13.03 13.74 6,560,528 87,052,675 13.269 12.98 12.96 12.98 12.88 13.58 6,637,477 13.115 -3.46%
2025-10-16 0 13.60 13.60 13.62 13.20 13.87 3,483,650 47,523,089 13.642 13.44 13.44 13.46 13.05 13.71 3,524,510 13.484 -0.58%
2025-10-15 0 13.68 13.66 13.68 13.05 13.69 4,313,217 58,137,915 13.479 13.52 13.50 13.52 12.90 13.53 4,363,807 13.323 4.51%
2025-10-14 0 13.09 13.09 13.10 13.03 13.70 5,886,259 78,011,474 13.253 12.94 12.94 12.95 12.88 13.54 5,955,299 13.100 -3.61%
2025-10-13 0 13.58 13.58 13.60 13.08 13.63 7,341,213 98,328,907 13.394 13.42 13.42 13.44 12.93 13.47 7,427,319 13.239 -2.44%
2025-10-10 0 13.92 13.89 13.92 13.55 14.10 8,690,468 121,080,765 13.933 13.76 13.73 13.76 13.39 13.94 8,792,399 13.771 0.51%
2025-10-09 0 13.85 13.80 13.85 13.50 14.18 6,308,474 86,891,959 13.774 13.69 13.64 13.69 13.34 14.02 6,382,467 13.614 -1.77%
2025-10-08 0 14.10 14.06 14.10 13.89 14.25 3,213,780 45,303,780 14.097 13.94 13.90 13.94 13.73 14.08 3,251,475 13.933 0.00%
2025-10-06 0 14.10 14.01 14.10 13.60 14.10 1,314,685 18,445,756 14.031 13.94 13.85 13.94 13.44 13.94 1,330,105 13.868 -0.07%
2025-10-03 0 14.11 14.07 14.11 13.71 14.12 2,026,997 28,411,360 14.017 13.95 13.91 13.95 13.55 13.96 2,050,772 13.854 0.43%
2025-10-02 0 14.05 14.03 14.05 13.88 14.20 3,347,225 47,004,938 14.043 13.89 13.87 13.89 13.72 14.04 3,386,485 13.880 0.43%
2025-09-30 0 13.99 13.98 13.99 13.55 14.04 8,954,268 123,633,518 13.807 13.83 13.82 13.83 13.39 13.88 9,059,293 13.647 1.75%
2025-09-29 0 13.75 13.75 13.76 13.68 14.52 8,215,505 113,738,265 13.844 13.59 13.59 13.60 13.52 14.35 8,311,865 13.684 -3.44%
2025-09-26 0 14.24 14.23 14.24 14.12 14.61 8,134,000 115,910,630 14.250 14.07 14.07 14.07 13.96 14.44 8,229,404 14.085 -1.39%
2025-09-25 0 14.44 14.42 14.44 14.28 14.95 7,762,077 112,461,767 14.489 14.27 14.25 14.27 14.11 14.78 7,853,119 14.321 -2.30%
2025-09-24 0 14.78 14.78 14.79 14.78 15.35 3,403,000 50,785,369 14.924 14.61 14.61 14.62 14.61 15.17 3,442,914 14.751 -1.92%
2025-09-23 0 15.07 15.06 15.07 14.82 15.18 6,012,192 90,137,061 14.992 14.90 14.89 14.90 14.65 15.00 6,082,710 14.819 1.69%
2025-09-22 0 14.82 14.80 14.82 14.48 15.47 7,936,918 117,436,936 14.796 14.65 14.63 14.65 14.31 15.29 8,030,011 14.625 -1.33%
2025-09-19 0 15.02 15.02 15.03 14.86 15.29 7,556,524 113,938,595 15.078 14.85 14.85 14.86 14.69 15.11 7,645,155 14.903 0.00%
2025-09-18 0 15.02 14.99 15.02 14.72 15.39 6,307,086 94,122,194 14.923 14.85 14.82 14.85 14.55 15.21 6,381,062 14.750 -0.27%
2025-09-17 0 15.06 15.04 15.06 14.77 15.22 8,357,034 125,156,972 14.976 14.89 14.87 14.89 14.60 15.04 8,455,054 14.803 0.00%
2025-09-16 0 15.06 15.04 15.06 14.86 15.63 6,795,723 102,760,459 15.121 14.89 14.87 14.89 14.69 15.45 6,875,431 14.946 -1.44%
2025-09-15 0 15.28 15.20 15.28 15.07 15.42 5,714,180 87,117,461 15.246 15.10 15.02 15.10 14.90 15.24 5,781,202 15.069 -1.10%
2025-09-12 0 15.45 15.44 15.45 15.02 15.54 11,016,536 168,878,484 15.330 15.27 15.26 15.27 14.85 15.36 11,145,750 15.152 3.41%
2025-09-11 0 14.94 14.93 14.94 13.56 15.20 21,166,698 313,050,392 14.790 14.77 14.76 14.77 13.40 15.02 21,414,964 14.618 4.11%
2025-09-10 0 14.35 14.33 14.35 14.24 14.63 6,147,056 88,321,152 14.368 14.18 14.16 14.18 14.07 14.46 6,219,155 14.201 -1.31%
2025-09-09 0 14.54 14.46 14.54 14.35 14.69 7,065,850 102,480,760 14.504 14.37 14.29 14.37 14.18 14.52 7,148,726 14.336 1.11%
2025-09-08 0 14.38 14.37 14.38 13.70 14.43 10,086,304 142,685,043 14.146 14.21 14.20 14.21 13.54 14.26 10,204,607 13.982 5.35%
2025-09-05 0 13.65 13.64 13.65 13.31 13.88 8,519,237 116,219,574 13.642 13.49 13.48 13.49 13.16 13.72 8,619,160 13.484 3.41%
2025-09-04 0 13.20 13.20 13.21 13.19 13.90 7,573,000 101,443,774 13.396 13.05 13.05 13.06 13.04 13.74 7,661,824 13.240 -4.35%
2025-09-03 0 13.80 13.77 13.80 13.51 13.90 9,428,615 129,576,392 13.743 13.64 13.61 13.64 13.35 13.74 9,539,204 13.584 0.73%
2025-09-02 0 13.70 13.70 13.71 13.53 13.81 6,476,252 88,510,057 13.667 13.54 13.54 13.55 13.37 13.65 6,552,213 13.508 -0.36%
2025-09-01 0 13.75 13.75 13.76 13.10 13.80 10,277,028 139,675,580 13.591 13.59 13.59 13.60 12.95 13.64 10,397,568 13.433 5.12%
2025-08-29 0 13.08 13.07 13.08 12.89 13.35 10,605,392 139,338,894 13.139 12.93 12.92 12.93 12.74 13.20 10,729,784 12.986 2.12%
2025-08-28 0 12.98 12.96 12.98 12.78 13.36 16,655,301 215,125,505 12.916 12.66 12.64 12.66 12.47 13.03 17,075,609 12.598 -2.33%
2025-08-27 0 13.29 13.26 13.29 13.13 13.76 17,685,000 237,462,714 13.427 12.96 12.93 12.96 12.81 13.42 18,131,293 13.097 -2.42%
2025-08-26 0 13.62 13.60 13.62 13.37 13.71 20,585,948 279,356,841 13.570 13.28 13.27 13.28 13.04 13.37 21,105,448 13.236 -0.22%
2025-08-25 0 13.65 13.61 13.65 13.41 13.80 9,169,322 124,734,048 13.603 13.31 13.27 13.31 13.08 13.46 9,400,716 13.269 1.56%
2025-08-22 0 13.44 13.43 13.44 13.29 13.82 10,363,000 139,471,500 13.459 13.11 13.10 13.11 12.96 13.48 10,624,517 13.127 -2.54%
2025-08-21 0 13.79 13.77 13.79 13.27 13.87 11,567,920 157,742,532 13.636 13.45 13.43 13.45 12.94 13.53 11,859,844 13.301 3.14%
2025-08-20 0 13.37 13.36 13.37 13.26 13.90 17,095,196 230,826,856 13.502 13.04 13.03 13.04 12.93 13.56 17,526,605 13.170 -4.16%
2025-08-19 0 13.95 13.94 13.95 13.35 14.07 24,908,194 342,543,974 13.752 13.61 13.60 13.61 13.02 13.72 25,536,769 13.414 4.10%
2025-08-18 0 13.40 13.39 13.40 13.25 13.51 5,156,159 68,993,543 13.381 13.07 13.06 13.07 12.92 13.18 5,286,278 13.051 -0.74%
2025-08-15 0 13.50 13.49 13.50 12.94 13.60 9,789,990 131,046,892 13.386 13.17 13.16 13.17 12.62 13.27 10,037,047 13.056 3.37%
2025-08-14 0 13.06 13.03 13.06 13.00 13.85 7,363,740 97,681,159 13.265 12.74 12.71 12.74 12.68 13.51 7,549,569 12.939 -5.09%
2025-08-13 0 13.76 13.70 13.76 13.43 13.80 7,678,990 104,970,460 13.670 13.42 13.36 13.42 13.10 13.46 7,872,774 13.333 1.93%
2025-08-12 0 13.50 13.50 13.52 13.26 13.55 7,827,050 105,034,519 13.419 13.17 13.17 13.19 12.93 13.22 8,024,571 13.089 1.28%
2025-08-11 0 13.33 13.26 13.33 12.96 13.43 9,682,990 127,319,415 13.149 13.00 12.93 13.00 12.64 13.10 9,927,347 12.825 0.23%
2025-08-08 0 13.30 13.30 13.31 12.55 13.40 10,260,000 134,470,760 13.106 12.97 12.97 12.98 12.24 13.07 10,518,918 12.784 2.15%
2025-08-07 0 13.02 13.02 13.03 12.74 13.23 10,975,000 141,682,963 12.910 12.70 12.70 12.71 12.43 12.90 11,251,961 12.592 -1.29%
2025-08-06 0 13.19 13.18 13.19 13.03 13.39 8,162,835 107,783,970 13.204 12.87 12.86 12.87 12.71 13.06 8,368,830 12.879 0.53%
2025-08-05 0 13.12 13.12 13.13 12.83 13.17 8,497,000 110,609,250 13.017 12.80 12.80 12.81 12.51 12.85 8,711,427 12.697 1.00%
2025-08-04 0 12.99 12.99 13.00 12.70 13.04 8,192,215 105,259,155 12.849 12.67 12.67 12.68 12.39 12.72 8,398,951 12.532 -0.08%
2025-08-01 0 13.00 12.98 13.00 12.84 13.58 11,957,742 157,535,594 13.174 12.68 12.66 12.68 12.52 13.25 12,259,504 12.850 -2.55%
2025-07-31 0 13.34 13.30 13.34 13.20 13.86 10,414,000 139,954,617 13.439 13.01 12.97 13.01 12.88 13.52 10,676,804 13.108 -2.63%
2025-07-30 0 13.70 13.68 13.70 13.36 14.16 13,270,724 183,169,186 13.803 13.36 13.34 13.36 13.03 13.81 13,605,620 13.463 -0.29%
2025-07-29 0 13.74 13.74 13.76 13.20 13.90 21,504,051 295,186,857 13.727 13.40 13.40 13.42 12.88 13.56 22,046,720 13.389 2.54%
2025-07-28 0 13.40 13.36 13.40 13.08 13.50 5,257,800 69,676,194 13.252 13.07 13.03 13.07 12.76 13.17 5,390,484 12.926 0.15%
2025-07-25 0 13.38 13.38 13.40 13.18 13.48 11,913,837 158,989,825 13.345 13.05 13.05 13.07 12.86 13.15 12,214,491 13.016 0.60%
2025-07-24 0 13.30 13.28 13.30 12.86 13.30 10,397,687 137,034,472 13.179 12.97 12.95 12.97 12.54 12.97 10,660,080 12.855 4.23%
2025-07-23 0 12.76 12.74 12.76 12.60 13.10 11,233,224 143,799,812 12.801 12.45 12.43 12.45 12.29 12.78 11,516,702 12.486 -1.69%
2025-07-22 0 12.98 12.96 12.98 12.86 13.40 11,623,571 151,862,450 13.065 12.66 12.64 12.66 12.54 13.07 11,916,900 12.743 -2.11%
2025-07-21 0 13.26 13.26 13.28 13.14 13.64 5,949,771 79,580,259 13.375 12.93 12.93 12.95 12.82 13.30 6,099,917 13.046 -0.90%
2025-07-18 0 13.38 13.38 13.40 13.04 13.40 9,441,900 124,933,160 13.232 13.05 13.05 13.07 12.72 13.07 9,680,173 12.906 0.60%
2025-07-17 0 13.30 13.28 13.30 12.98 13.38 10,780,341 142,001,188 13.172 12.97 12.95 12.97 12.66 13.05 11,052,390 12.848 1.84%
2025-07-16 0 13.06 13.02 13.06 12.98 13.26 7,238,919 94,783,299 13.094 12.74 12.70 12.74 12.66 12.93 7,421,598 12.771 -0.15%
2025-07-15 0 13.08 13.02 13.08 12.70 13.22 10,082,800 130,968,708 12.989 12.76 12.70 12.76 12.39 12.89 10,337,246 12.670 4.31%
2025-07-14 0 12.54 12.54 12.56 12.10 12.60 7,872,846 97,812,835 12.424 12.23 12.23 12.25 11.80 12.29 8,071,523 12.118 2.12%
2025-07-11 0 12.28 12.28 12.32 12.22 12.50 10,361,549 128,006,469 12.354 11.98 11.98 12.02 11.92 12.19 10,623,030 12.050 -0.81%
2025-07-10 0 12.38 12.38 12.40 12.28 12.62 9,818,810 122,363,695 12.462 12.08 12.08 12.09 11.98 12.31 10,066,594 12.155 -1.28%
2025-07-09 0 12.54 12.50 12.54 11.40 12.66 10,398,006 129,670,225 12.471 12.23 12.19 12.23 11.12 12.35 10,660,407 12.164 3.29%
2025-07-08 0 12.14 12.14 12.16 12.06 12.40 10,202,148 124,094,937 12.164 11.84 11.84 11.86 11.76 12.09 10,459,606 11.864 -0.65%
2025-07-07 0 12.22 12.18 12.22 12.02 12.44 5,204,000 63,742,110 12.249 11.92 11.88 11.92 11.72 12.13 5,335,326 11.947 -0.16%
2025-07-04 0 12.24 12.24 12.26 12.08 12.58 10,523,000 129,029,700 12.262 11.94 11.94 11.96 11.78 12.27 10,788,555 11.960 -1.13%
2025-07-03 0 12.38 12.36 12.38 11.94 12.54 11,516,175 140,907,127 12.236 12.08 12.06 12.08 11.65 12.23 11,806,793 11.934 1.48%
2025-07-02 0 12.20 12.18 12.20 12.00 12.34 17,210,197 209,518,163 12.174 11.90 11.88 11.90 11.70 12.04 17,644,508 11.874 1.67%
2025-06-30 0 12.00 12.00 12.02 11.80 12.20 8,538,001 102,358,289 11.989 11.70 11.70 11.72 11.51 11.90 8,753,463 11.693 0.00%
2025-06-27 0 12.00 11.98 12.00 11.86 12.18 10,428,700 125,023,017 11.988 11.70 11.69 11.70 11.57 11.88 10,691,875 11.693 0.17%
2025-06-26 0 11.98 11.96 11.98 11.86 12.16 10,752,169 128,911,662 11.989 11.69 11.67 11.69 11.57 11.86 11,023,507 11.694 -0.17%
2025-06-25 0 12.00 11.98 12.00 11.76 12.46 30,717,882 367,755,257 11.972 11.70 11.69 11.70 11.47 12.15 31,493,068 11.677 -2.28%
2025-06-24 0 12.28 12.26 12.28 11.38 12.36 21,369,760 257,131,722 12.033 11.98 11.96 11.98 11.10 12.06 21,909,040 11.736 5.68%
2025-06-23 0 11.62 11.60 11.62 11.32 11.80 13,387,886 154,502,898 11.541 11.33 11.31 11.33 11.04 11.51 13,725,738 11.256 0.17%
2025-06-20 0 11.60 11.58 11.60 11.10 11.68 15,426,689 177,767,292 11.523 11.31 11.29 11.31 10.83 11.39 15,815,992 11.240 3.57%
2025-06-19 0 11.20 11.18 11.20 10.96 11.44 18,224,827 203,981,302 11.193 10.92 10.90 10.92 10.69 11.16 18,684,743 10.917 -0.53%
2025-06-18 0 11.26 11.26 11.28 11.04 11.40 13,376,000 149,768,220 11.197 10.98 10.98 11.00 10.77 11.12 13,713,552 10.921 0.54%
2025-06-17 0 11.20 11.18 11.20 11.02 11.92 41,424,818 470,849,178 11.366 10.92 10.90 10.92 10.75 11.63 42,470,201 11.087 -4.60%
2025-06-16 0 11.74 11.74 11.76 11.28 11.80 32,139,998 371,988,488 11.574 11.45 11.45 11.47 11.00 11.51 32,951,072 11.289 3.71%
2025-06-13 0 11.32 11.30 11.32 11.14 11.90 26,328,000 299,083,773 11.360 11.04 11.02 11.04 10.87 11.61 26,992,405 11.080 -2.41%
2025-06-12 0 11.60 11.60 11.62 11.20 12.32 34,416,000 408,294,588 11.864 11.31 11.31 11.33 10.92 12.02 35,284,511 11.571 2.84%
2025-06-11 0 11.28 11.26 11.28 10.88 11.36 24,883,718 278,599,286 11.196 11.00 10.98 11.00 10.61 11.08 25,511,675 10.920 2.92%
2025-06-10 0 10.96 10.96 10.98 10.90 11.34 19,745,000 218,547,860 11.069 10.69 10.69 10.71 10.63 11.06 20,243,278 10.796 -3.35%
2025-06-09 0 11.34 11.34 11.40 10.46 11.48 32,468,334 359,494,255 11.072 11.06 11.06 11.12 10.20 11.20 33,287,694 10.800 6.18%
2025-06-06 0 10.68 10.68 10.70 10.32 10.84 16,912,636 179,263,862 10.599 10.42 10.42 10.44 10.07 10.57 17,339,438 10.339 2.10%
2025-06-05 0 10.46 10.46 10.48 10.32 10.94 19,514,000 206,417,745 10.578 10.20 10.20 10.22 10.07 10.67 20,006,449 10.318 -0.57%
2025-06-04 0 10.52 10.52 10.56 10.50 10.90 20,952,000 223,249,425 10.655 10.26 10.26 10.30 10.24 10.63 21,480,738 10.393 -1.87%
2025-06-03 0 10.72 10.70 10.72 10.38 10.98 22,339,473 239,165,893 10.706 10.46 10.44 10.46 10.12 10.71 22,903,225 10.442 2.49%
2025-06-02 0 10.46 10.46 10.48 10.24 10.58 3,220,910 33,414,152 10.374 10.20 10.20 10.22 9.988 10.32 3,302,192 10.119 -2.43%
2025-05-30 0 10.72 10.72 10.76 10.38 11.22 25,706,815 275,554,045 10.719 10.46 10.46 10.50 10.12 10.94 26,355,544 10.455 1.13%
2025-05-29 0 10.60 10.58 10.60 10.16 10.64 23,682,063 249,295,606 10.527 10.34 10.32 10.34 9.910 10.38 24,279,696 10.268 3.31%
2025-05-28 0 10.26 10.26 10.30 10.14 10.66 16,693,000 172,026,549 10.305 10.01 10.01 10.05 9.890 10.40 17,114,259 10.052 -0.77%
2025-05-27 0 10.34 10.32 10.34 9.880 10.72 31,436,000 327,795,544 10.427 10.09 10.07 10.09 9.637 10.46 32,229,308 10.171 3.40%
2025-05-26 0 10.00 9.990 10.00 9.860 10.38 23,714,600 237,421,421 10.012 9.754 9.744 9.754 9.617 10.12 24,313,054 9.7652 -2.72%
2025-05-23 0 10.28 10.26 10.28 9.140 10.38 55,473,159 551,879,129 9.9486 10.03 10.01 10.03 8.915 10.12 56,873,061 9.7037 13.34%
2025-05-22 0 9.070 9.070 9.080 8.750 9.240 15,270,975 138,086,532 9.0424 8.847 8.847 8.857 8.535 9.013 15,656,348 8.8198 3.07%
2025-05-21 0 8.800 8.800 8.810 8.630 9.140 17,591,828 156,702,970 8.9077 8.583 8.583 8.593 8.418 8.915 18,035,770 8.6885 0.46%
2025-05-20 0 8.760 8.760 8.780 8.550 9.230 28,376,119 253,514,917 8.9341 8.544 8.544 8.564 8.340 9.003 29,092,209 8.7142 1.74%
2025-05-19 0 8.610 8.600 8.610 8.250 8.710 8,814,882 75,079,457 8.5174 8.398 8.388 8.398 8.047 8.496 9,037,331 8.3077 4.49%
2025-05-16 0 8.240 8.240 8.250 8.050 8.380 5,135,500 42,254,915 8.2280 8.037 8.037 8.047 7.852 8.174 5,265,098 8.0255 0.73%
2025-05-15 0 8.180 8.170 8.180 8.120 8.250 3,311,751 27,105,755 8.1847 7.979 7.969 7.979 7.920 8.047 3,395,325 7.9833 -0.97%
2025-05-14 0 8.260 8.250 8.290 8.110 8.320 4,753,000 39,142,950 8.2354 8.057 8.047 8.086 7.910 8.115 4,872,945 8.0327 1.23%
2025-05-13 0 8.160 8.150 8.160 8.110 8.350 6,261,000 51,189,765 8.1760 7.959 7.949 7.959 7.910 8.144 6,419,001 7.9747 -0.97%
2025-05-12 0 8.240 8.240 8.260 8.050 8.350 6,759,300 55,515,283 8.2132 8.037 8.037 8.057 7.852 8.144 6,929,875 8.0110 -1.20%
2025-05-09 0 8.340 8.340 8.380 8.330 8.680 4,923,000 41,514,535 8.4328 8.135 8.135 8.174 8.125 8.466 5,047,235 8.2252 -2.23%
2025-05-08 0 8.530 8.530 8.540 8.250 8.600 7,474,183 62,985,595 8.4271 8.320 8.320 8.330 8.047 8.388 7,662,799 8.2197 2.52%
2025-05-07 0 8.320 8.310 8.320 8.160 8.550 12,636,000 105,706,764 8.3655 8.115 8.105 8.115 7.959 8.340 12,954,878 8.1596 1.46%
2025-05-06 0 8.200 8.200 8.210 8.200 8.480 6,010,000 49,835,481 8.2921 7.998 7.998 8.008 7.998 8.271 6,161,666 8.0880 -1.68%
2025-05-02 0 8.340 8.330 8.340 8.210 8.370 1,090,317 9,068,065 8.3169 8.135 8.125 8.135 8.008 8.164 1,117,832 8.1122 0.48%
2025-04-30 0 8.300 8.290 8.300 8.100 8.310 6,166,354 50,703,899 8.2227 8.096 8.086 8.096 7.901 8.105 6,321,966 8.0203 1.47%
2025-04-29 0 8.180 8.180 8.190 8.120 8.370 8,193,005 67,466,446 8.2346 7.979 7.979 7.988 7.920 8.164 8,399,761 8.0319 0.86%
2025-04-28 0 8.110 8.110 8.150 8.080 8.410 7,007,617 57,456,780 8.1992 7.910 7.910 7.949 7.881 8.203 7,184,459 7.9974 -3.49%
2025-04-25 0 8.530 8.530 8.550 8.460 8.880 13,654,121 117,386,593 8.5972 8.196 8.196 8.215 8.129 8.532 14,210,263 8.2607 -2.07%
2025-04-24 0 8.710 8.690 8.710 8.630 8.890 21,357,441 186,454,131 8.7302 8.369 8.350 8.369 8.292 8.542 22,227,345 8.3885 2.11%
2025-04-23 0 8.530 8.530 8.540 8.220 8.600 23,526,334 198,484,559 8.4367 8.196 8.196 8.206 7.898 8.263 24,484,579 8.1065 4.79%
2025-04-22 0 8.140 8.140 8.170 7.350 8.250 14,204,259 113,718,326 8.0059 7.821 7.821 7.850 7.062 7.927 14,782,809 7.6926 10.75%
2025-04-17 0 7.350 7.350 7.360 7.200 7.440 6,663,265 48,606,641 7.2947 7.062 7.062 7.072 6.918 7.149 6,934,665 7.0092 1.52%
2025-04-16 0 7.240 7.240 7.250 7.180 7.580 6,524,290 47,319,197 7.2528 6.957 6.957 6.966 6.899 7.283 6,790,029 6.9689 -2.16%
2025-04-15 0 7.400 7.400 7.410 7.360 7.690 6,086,800 45,398,645 7.4585 7.110 7.110 7.120 7.072 7.389 6,334,720 7.1666 -1.73%
2025-04-14 0 7.530 7.530 7.550 7.230 7.570 10,820,578 80,572,091 7.4462 7.235 7.235 7.255 6.947 7.274 11,261,308 7.1548 4.15%
2025-04-11 0 7.230 7.230 7.260 7.170 7.380 10,600,000 76,985,960 7.2628 6.947 6.947 6.976 6.889 7.091 11,031,746 6.9786 -0.69%
2025-04-10 0 7.280 7.280 7.320 7.140 7.590 15,964,000 116,877,054 7.3213 6.995 6.995 7.034 6.861 7.293 16,614,225 7.0348 -0.82%
2025-04-09 0 7.340 7.340 7.380 6.840 7.460 13,277,341 94,901,998 7.1477 7.053 7.053 7.091 6.572 7.168 13,818,137 6.8679 1.52%
2025-04-08 0 7.230 7.220 7.230 7.020 7.450 14,505,000 104,219,450 7.1851 6.947 6.937 6.947 6.745 7.158 15,095,799 6.9039 1.12%
2025-04-07 0 7.150 7.130 7.150 7.080 7.830 25,315,849 187,258,912 7.3969 6.870 6.851 6.870 6.803 7.524 26,346,982 7.1074 -13.65%
2025-04-03 0 8.280 8.280 8.300 7.930 8.350 13,035,000 106,756,778 8.1900 7.956 7.956 7.975 7.620 8.023 13,565,925 7.8695 1.85%
2025-04-02 0 8.130 8.100 8.130 7.900 8.270 10,539,494 85,380,717 8.1010 7.812 7.783 7.812 7.591 7.946 10,968,775 7.7840 1.63%
2025-04-01 0 8.000 8.000 8.010 7.570 8.250 22,413,800 180,093,840 8.0350 7.687 7.687 7.697 7.274 7.927 23,326,730 7.7205 7.38%
2025-03-31 0 7.450 7.450 7.470 7.430 7.980 11,561,000 87,313,633 7.5524 7.158 7.158 7.178 7.139 7.668 12,031,888 7.2569 -5.82%
2025-03-28 0 7.910 7.900 7.910 7.680 8.220 18,815,000 150,464,670 7.9971 7.600 7.591 7.600 7.379 7.898 19,581,349 7.6841 2.06%
2025-03-27 0 7.750 7.750 7.760 7.330 7.850 15,709,000 119,716,161 7.6209 7.447 7.447 7.456 7.043 7.543 16,348,839 7.3226 3.33%
2025-03-26 0 7.500 7.500 7.510 7.370 7.510 5,977,000 44,587,516 7.4598 7.206 7.206 7.216 7.082 7.216 6,220,448 7.1679 1.76%
2025-03-25 0 7.370 7.370 7.380 7.330 7.580 9,122,000 67,808,232 7.4335 7.082 7.082 7.091 7.043 7.283 9,493,546 7.1426 -2.77%
2025-03-24 0 7.580 7.560 7.580 7.520 7.760 7,794,693 59,609,454 7.6474 7.283 7.264 7.283 7.226 7.456 8,112,176 7.3481 -0.92%
2025-03-21 0 7.650 7.640 7.650 7.600 7.820 10,982,209 84,201,863 7.6671 7.351 7.341 7.351 7.303 7.514 11,429,522 7.3671 -1.16%
2025-03-20 0 7.740 7.740 7.750 7.700 8.070 15,682,122 123,326,483 7.8641 7.437 7.437 7.447 7.399 7.754 16,320,866 7.5564 -2.40%
2025-03-19 0 7.930 7.920 7.930 7.830 8.390 22,173,508 180,887,494 8.1578 7.620 7.610 7.620 7.524 8.062 23,076,651 7.8386 -6.04%
2025-03-18 0 8.440 8.440 8.450 8.230 8.960 26,448,290 227,106,559 8.5868 8.110 8.110 8.119 7.908 8.609 27,525,548 8.2508 -0.24%
2025-03-17 0 8.460 8.460 8.470 8.290 8.550 6,856,000 57,536,550 8.3921 8.129 8.129 8.139 7.966 8.215 7,135,250 8.0637 0.36%
2025-03-14 0 8.430 8.430 8.440 8.310 8.550 7,302,201 61,599,281 8.4357 8.100 8.100 8.110 7.985 8.215 7,599,625 8.1056 -0.59%
2025-03-13 0 8.480 8.480 8.490 8.230 8.540 9,751,202 82,376,674 8.4478 8.148 8.148 8.158 7.908 8.206 10,148,375 8.1172 3.29%
2025-03-12 0 8.210 8.190 8.210 7.900 8.210 6,681,135 54,035,030 8.0877 7.889 7.869 7.889 7.591 7.889 6,953,262 7.7712 2.37%
2025-03-11 0 8.020 8.000 8.020 7.800 8.060 6,070,171 48,155,399 7.9331 7.706 7.687 7.706 7.495 7.745 6,317,413 7.6226 0.25%
2025-03-10 0 8.000 8.000 8.010 7.800 8.130 7,321,339 58,566,623 7.9994 7.687 7.687 7.697 7.495 7.812 7,619,542 7.6864 1.91%
2025-03-07 0 7.850 7.850 7.860 7.790 8.080 7,527,201 59,483,697 7.9025 7.543 7.543 7.552 7.485 7.764 7,833,789 7.5932 -1.38%
2025-03-06 0 7.960 7.960 7.970 7.860 8.140 7,271,859 57,835,040 7.9533 7.648 7.648 7.658 7.552 7.821 7,568,047 7.6420 -0.87%
2025-03-05 0 8.030 8.010 8.030 7.950 8.170 4,917,500 39,469,801 8.0264 7.716 7.697 7.716 7.639 7.850 5,117,793 7.7123 1.01%
2025-03-04 0 7.950 7.930 7.950 7.810 8.050 3,659,750 28,980,880 7.9188 7.639 7.620 7.639 7.504 7.735 3,808,814 7.6089 -0.63%
2025-03-03 0 8.000 7.990 8.000 7.920 8.350 3,522,878 28,410,289 8.0645 7.687 7.677 7.687 7.610 8.023 3,666,367 7.7489 -2.56%
2025-02-28 0 8.210 8.180 8.210 8.060 8.260 5,184,387 42,383,828 8.1753 7.889 7.860 7.889 7.745 7.937 5,395,551 7.8553 -1.79%
2025-02-27 0 8.360 8.340 8.360 8.250 8.590 5,365,000 44,858,180 8.3613 8.033 8.014 8.033 7.927 8.254 5,583,520 8.0340 0.00%
2025-02-26 0 8.360 8.360 8.370 8.030 8.400 6,781,963 56,114,084 8.2740 8.033 8.033 8.042 7.716 8.071 7,058,197 7.9502 4.24%
2025-02-25 0 8.020 8.020 8.030 7.980 8.220 6,155,000 49,667,085 8.0694 7.706 7.706 7.716 7.668 7.898 6,405,698 7.7536 -3.72%
2025-02-24 0 8.330 8.290 8.330 8.110 8.430 6,114,000 50,743,410 8.2995 8.004 7.966 8.004 7.793 8.100 6,363,028 7.9747 0.36%
2025-02-21 0 8.300 8.290 8.300 8.180 8.460 6,904,406 57,373,451 8.3097 7.975 7.966 7.975 7.860 8.129 7,185,627 7.9845 -0.36%
2025-02-20 0 8.330 8.330 8.350 7.910 8.470 9,050,664 75,324,829 8.3226 8.004 8.004 8.023 7.600 8.139 9,419,304 7.9969 3.48%
2025-02-19 0 8.050 8.050 8.060 8.010 8.250 8,809,335 71,505,004 8.1170 7.735 7.735 7.745 7.697 7.927 9,168,146 7.7993 -0.98%
2025-02-18 0 8.130 8.100 8.130 7.700 8.130 8,398,318 67,336,739 8.0179 7.812 7.783 7.812 7.399 7.812 8,740,388 7.7041 4.50%
2025-02-17 0 7.780 7.780 7.790 7.690 7.880 6,436,010 50,173,767 7.7958 7.476 7.476 7.485 7.389 7.572 6,698,153 7.4907 0.78%
2025-02-14 0 7.720 7.710 7.720 7.280 7.760 4,761,835 36,267,407 7.6163 7.418 7.408 7.418 6.995 7.456 4,955,788 7.3182 4.75%
2025-02-13 0 7.370 7.360 7.370 7.330 7.580 4,959,334 37,049,886 7.4707 7.082 7.072 7.082 7.043 7.283 5,161,331 7.1784 -1.99%
2025-02-12 0 7.520 7.510 7.520 7.460 7.580 3,179,896 23,914,220 7.5204 7.226 7.216 7.226 7.168 7.283 3,309,415 7.2261 0.00%
2025-02-11 0 7.520 7.520 7.540 7.460 7.660 4,510,000 34,169,018 7.5763 7.226 7.226 7.245 7.168 7.360 4,693,696 7.2798 -0.40%
2025-02-10 0 7.550 7.550 7.580 7.460 7.660 4,993,335 37,648,709 7.5398 7.255 7.255 7.283 7.168 7.360 5,196,717 7.2447 -0.53%
2025-02-07 0 7.590 7.590 7.610 7.460 7.670 3,859,231 29,307,582 7.5942 7.293 7.293 7.312 7.168 7.370 4,016,420 7.2969 0.26%
2025-02-06 0 7.570 7.560 7.570 7.110 7.570 4,460,116 33,124,491 7.4268 7.274 7.264 7.274 6.832 7.274 4,641,780 7.1362 5.73%
2025-02-05 0 7.160 7.160 7.170 6.940 7.260 3,276,000 23,456,845 7.1602 6.880 6.880 6.889 6.668 6.976 3,409,434 6.8800 0.28%
2025-02-04 0 7.140 7.130 7.140 6.830 7.170 1,607,500 11,414,825 7.1010 6.861 6.851 6.861 6.563 6.889 1,672,975 6.8231 0.99%
2025-02-03 0 7.070 7.050 7.070 6.810 7.210 2,414,000 16,859,565 6.9841 6.793 6.774 6.793 6.543 6.928 2,512,324 6.7107 0.71%
2025-01-28 0 7.020 7.020 7.030 7.020 7.120 495,000 3,493,400 7.0574 6.745 6.745 6.755 6.745 6.841 515,162 6.7812 -3.04%
2025-01-27 0 7.240 7.190 7.240 7.040 7.260 1,056,000 7,619,805 7.2157 6.957 6.909 6.957 6.764 6.976 1,099,012 6.9333 2.40%
2025-01-24 0 7.070 7.070 7.090 6.800 7.250 2,413,062 17,167,537 7.1144 6.793 6.793 6.813 6.534 6.966 2,511,348 6.8360 0.86%
2025-01-23 0 7.010 7.010 7.030 7.000 7.240 3,256,545 23,085,553 7.0890 6.736 6.736 6.755 6.726 6.957 3,389,186 6.8115 -2.37%
2025-01-22 0 7.180 7.170 7.180 7.100 7.230 2,646,000 18,982,034 7.1739 6.899 6.889 6.899 6.822 6.947 2,753,773 6.8931 -0.83%
2025-01-21 0 7.240 7.220 7.240 7.100 7.250 2,139,000 15,433,350 7.2152 6.957 6.937 6.957 6.822 6.966 2,226,123 6.9328 0.84%
2025-01-20 0 7.180 7.170 7.180 6.970 7.230 3,851,450 27,584,399 7.1621 6.899 6.889 6.899 6.697 6.947 4,008,322 6.8818 3.01%
2025-01-17 0 6.970 6.960 6.970 6.710 7.010 6,648,275 45,800,887 6.8891 6.697 6.688 6.697 6.447 6.736 6,919,064 6.6195 3.11%
2025-01-16 0 6.760 6.750 6.760 6.750 7.090 11,918,000 81,439,095 6.8333 6.495 6.486 6.495 6.486 6.813 12,403,429 6.5659 -3.15%
2025-01-15 0 6.980 6.980 7.000 6.960 7.130 2,139,000 15,020,850 7.0224 6.707 6.707 6.726 6.688 6.851 2,226,123 6.7475 -1.69%
2025-01-14 0 7.100 7.100 7.120 7.080 7.230 4,407,160 31,464,753 7.1395 6.822 6.822 6.841 6.803 6.947 4,586,667 6.8600 -0.70%
2025-01-13 0 7.150 7.120 7.150 7.040 7.150 2,414,485 17,134,140 7.0964 6.870 6.841 6.870 6.764 6.870 2,512,829 6.8187 0.14%
2025-01-10 0 7.140 7.140 7.170 7.020 7.230 3,842,000 27,490,950 7.1554 6.861 6.861 6.889 6.745 6.947 3,998,487 6.8753 -1.52%
2025-01-09 0 7.250 7.240 7.250 7.190 7.360 2,830,000 20,563,905 7.2664 6.966 6.957 6.966 6.909 7.072 2,945,268 6.9820 0.00%
2025-01-08 0 7.250 7.220 7.250 7.150 7.300 4,269,988 30,872,132 7.2300 6.966 6.937 6.966 6.870 7.014 4,443,908 6.9471 -0.55%
2025-01-07 0 7.290 7.280 7.290 7.060 7.290 9,948,025 71,037,501 7.1409 7.005 6.995 7.005 6.784 7.005 10,353,215 6.8614 2.82%
2025-01-06 0 7.090 7.090 7.110 7.080 7.210 2,595,200 18,511,866 7.1331 6.813 6.813 6.832 6.803 6.928 2,700,904 6.8540 -1.12%
2025-01-03 0 7.170 7.170 7.180 7.140 7.480 6,318,000 45,914,315 7.2672 6.889 6.889 6.899 6.861 7.187 6,575,337 6.9828 -3.37%
2025-01-02 0 7.420 7.410 7.420 7.380 7.550 4,301,000 32,025,516 7.4461 7.130 7.120 7.130 7.091 7.255 4,476,183 7.1546 -1.72%
2024-12-31 0 7.550 7.520 7.550 7.320 7.660 1,768,000 13,287,990 7.5158 7.255 7.226 7.255 7.034 7.360 1,840,012 7.2217 0.94%
2024-12-30 0 7.480 7.470 7.480 7.460 7.680 7,927,431 59,754,354 7.5377 7.187 7.178 7.187 7.168 7.379 8,250,321 7.2427 -0.53%
2024-12-27 0 7.520 7.510 7.520 7.390 7.550 3,711,050 27,713,979 7.4680 7.226 7.216 7.226 7.101 7.255 3,862,204 7.1757 -0.13%
2024-12-24 0 7.530 7.490 7.530 7.300 7.570 2,169,000 16,262,290 7.4976 7.235 7.197 7.235 7.014 7.274 2,257,345 7.2042 1.48%
2024-12-23 0 7.420 7.400 7.420 7.350 7.480 2,650,000 19,605,520 7.3983 7.130 7.110 7.130 7.062 7.187 2,757,936 7.1088 0.13%
2024-12-20 0 7.410 7.410 7.420 7.250 7.470 6,380,477 47,177,000 7.3940 7.120 7.120 7.130 6.966 7.178 6,640,358 7.1046 0.14%
2024-12-19 0 7.400 7.360 7.400 7.180 7.420 3,330,382 24,449,260 7.3413 7.110 7.072 7.110 6.899 7.130 3,466,031 7.0540 -0.13%
2024-12-18 0 7.410 7.400 7.410 7.250 7.440 2,295,000 16,945,700 7.3837 7.120 7.110 7.120 6.966 7.149 2,388,477 7.0948 0.41%
2024-12-17 0 7.380 7.380 7.390 7.240 7.510 4,225,000 31,258,500 7.3985 7.091 7.091 7.101 6.957 7.216 4,397,087 7.1089 0.68%
2024-12-16 0 7.330 7.320 7.330 7.300 7.560 4,774,000 35,236,985 7.3810 7.043 7.034 7.043 7.014 7.264 4,968,448 7.0922 -2.79%
2024-12-13 0 7.540 7.540 7.550 7.430 7.650 3,961,000 29,825,400 7.5298 7.245 7.245 7.255 7.139 7.351 4,122,334 7.2351 -2.08%
2024-12-12 0 7.700 7.690 7.700 7.460 7.770 3,652,000 28,093,210 7.6926 7.399 7.389 7.399 7.168 7.466 3,800,749 7.3915 1.58%
2024-12-11 0 7.580 7.580 7.590 7.430 7.810 10,466,000 79,421,445 7.5885 7.283 7.283 7.293 7.139 7.504 10,892,288 7.2915 -1.94%
2024-12-10 0 7.730 7.730 7.740 7.700 8.260 6,272,635 48,878,612 7.7924 7.427 7.427 7.437 7.399 7.937 6,528,124 7.4874 -2.03%
2024-12-09 0 7.890 7.880 7.890 7.660 7.980 6,126,140 47,494,799 7.7528 7.581 7.572 7.581 7.360 7.668 6,375,662 7.4494 0.38%
2024-12-06 0 7.860 7.850 7.860 7.550 7.910 2,287,012 17,925,720 7.8381 7.552 7.543 7.552 7.255 7.600 2,380,164 7.5313 1.81%
2024-12-05 0 7.720 7.700 7.720 7.660 7.850 2,307,000 17,798,002 7.7148 7.418 7.399 7.418 7.360 7.543 2,400,966 7.4129 -1.53%
2024-12-04 0 7.840 7.840 7.850 7.800 7.990 1,818,857 14,313,274 7.8694 7.533 7.533 7.543 7.495 7.677 1,892,940 7.5614 -1.51%
2024-12-03 0 7.960 7.960 7.970 7.750 7.980 3,407,975 26,944,425 7.9063 7.648 7.648 7.658 7.447 7.668 3,546,784 7.5969 2.31%
2024-12-02 0 7.780 7.770 7.780 7.730 7.860 3,380,000 26,273,575 7.7732 7.476 7.466 7.476 7.427 7.552 3,517,670 7.4690 -0.64%
2024-11-29 0 7.830 7.790 7.830 7.750 7.880 1,645,953 12,858,697 7.8123 7.524 7.485 7.524 7.447 7.572 1,712,994 7.5066 1.42%
2024-11-28 0 7.720 7.710 7.720 7.670 7.840 1,788,408 13,857,581 7.7486 7.418 7.408 7.418 7.370 7.533 1,861,251 7.4453 -0.39%
2024-11-27 0 7.750 7.730 7.750 7.490 7.770 3,235,350 24,870,962 7.6873 7.447 7.427 7.447 7.197 7.466 3,367,128 7.3864 3.20%
2024-11-26 0 7.510 7.500 7.510 7.390 7.580 3,010,433 22,603,538 7.5084 7.216 7.206 7.216 7.101 7.283 3,133,050 7.2145 0.54%
2024-11-25 0 7.470 7.460 7.470 7.350 7.580 8,905,000 66,487,645 7.4663 7.178 7.168 7.178 7.062 7.283 9,267,707 7.1741 1.63%
2024-11-22 0 7.350 7.340 7.350 7.320 7.790 5,671,970 42,057,425 7.4150 7.062 7.053 7.062 7.034 7.485 5,902,993 7.1248 -3.92%
2024-11-21 0 7.650 7.650 7.660 7.620 7.800 2,234,275 17,198,778 7.6977 7.351 7.351 7.360 7.322 7.495 2,325,279 7.3964 -0.52%
2024-11-20 0 7.690 7.690 7.700 7.590 7.790 5,267,600 40,488,888 7.6864 7.389 7.389 7.399 7.293 7.485 5,482,153 7.3856 -0.13%
2024-11-19 0 7.700 7.690 7.700 7.550 7.930 6,397,920 49,072,567 7.6701 7.399 7.389 7.399 7.255 7.620 6,658,512 7.3699 -0.39%
2024-11-18 0 7.730 7.700 7.730 7.590 7.760 5,113,099 39,334,014 7.6928 7.427 7.399 7.427 7.293 7.456 5,321,359 7.3917 1.58%
2024-11-15 0 7.610 7.600 7.610 7.610 8.030 3,294,001 25,394,853 7.7094 7.312 7.303 7.312 7.312 7.716 3,428,168 7.4077 -1.04%
2024-11-14 0 7.690 7.660 7.690 7.560 7.830 3,847,501 29,737,867 7.7291 7.389 7.360 7.389 7.264 7.524 4,004,212 7.4266 0.65%
2024-11-13 0 7.640 7.600 7.640 7.580 7.770 4,341,529 33,275,045 7.6644 7.341 7.303 7.341 7.283 7.466 4,518,363 7.3644 -0.65%
2024-11-12 0 7.690 7.680 7.690 7.580 7.900 5,051,850 38,964,909 7.7130 7.389 7.379 7.389 7.283 7.591 5,257,615 7.4111 -0.90%
2024-11-11 0 7.760 7.710 7.760 7.600 7.900 3,623,117 27,881,818 7.6955 7.456 7.408 7.456 7.303 7.591 3,770,689 7.3944 -1.90%
2024-11-08 0 7.910 7.910 7.920 7.810 8.190 4,681,168 36,998,447 7.9037 7.600 7.600 7.610 7.504 7.869 4,871,835 7.5944 -1.13%
2024-11-07 0 8.000 7.990 8.000 7.780 8.030 3,766,036 29,903,111 7.9402 7.687 7.677 7.687 7.476 7.716 3,919,429 7.6295 1.52%
2024-11-06 0 7.880 7.870 7.880 7.750 8.040 3,637,587 28,619,996 7.8679 7.572 7.562 7.572 7.447 7.725 3,785,749 7.5599 -2.35%
2024-11-05 0 8.070 8.060 8.070 7.840 8.120 2,477,192 19,897,084 8.0321 7.754 7.745 7.754 7.533 7.802 2,578,090 7.7178 1.77%
2024-11-04 0 7.930 7.920 7.930 7.760 7.980 3,075,382 24,204,436 7.8704 7.620 7.610 7.620 7.456 7.668 3,200,645 7.5624 0.63%
2024-11-01 0 7.880 7.850 7.880 7.720 7.930 3,549,000 27,804,895 7.8346 7.572 7.543 7.572 7.418 7.620 3,693,553 7.5280 1.16%
2024-10-31 0 7.790 7.790 7.810 7.750 7.940 4,280,641 33,545,705 7.8366 7.485 7.485 7.504 7.447 7.629 4,454,995 7.5299 -0.64%
2024-10-30 0 7.840 7.830 7.840 7.750 8.210 9,246,641 72,917,412 7.8858 7.533 7.524 7.533 7.447 7.889 9,623,263 7.5772 -4.97%
2024-10-29 0 8.250 8.240 8.250 8.210 8.440 5,392,000 44,581,715 8.2681 7.927 7.918 7.927 7.889 8.110 5,611,620 7.9445 -0.72%
2024-10-28 0 8.310 8.300 8.310 8.110 8.380 6,251,000 51,824,910 8.2907 7.985 7.975 7.985 7.793 8.052 6,505,608 7.9662 0.85%
2024-10-25 0 8.240 8.240 8.250 8.190 8.330 7,665,000 63,214,367 8.2471 7.918 7.918 7.927 7.869 8.004 7,977,201 7.9244 -0.84%
2024-10-24 0 8.310 8.300 8.310 8.260 8.500 2,562,000 21,382,320 8.3459 7.985 7.975 7.985 7.937 8.167 2,666,352 8.0193 -2.24%
2024-10-23 0 8.500 8.490 8.500 8.340 8.560 4,390,931 37,111,140 8.4518 8.167 8.158 8.167 8.014 8.225 4,569,777 8.1210 -0.47%
2024-10-22 0 8.540 8.530 8.540 8.360 8.690 3,854,540 32,961,996 8.5515 8.206 8.196 8.206 8.033 8.350 4,011,538 8.2168 0.35%
2024-10-21 0 8.510 8.510 8.520 8.460 8.800 7,860,000 67,241,752 8.5549 8.177 8.177 8.187 8.129 8.456 8,180,143 8.2201 -3.08%
2024-10-18 0 8.780 8.770 8.780 8.300 8.870 8,214,800 70,294,713 8.5571 8.436 8.427 8.436 7.975 8.523 8,549,395 8.2222 5.66%
2024-10-17 0 8.310 8.310 8.320 8.250 8.590 3,774,599 31,781,356 8.4198 7.985 7.985 7.994 7.927 8.254 3,928,341 8.0903 -0.36%
2024-10-16 0 8.340 8.340 8.350 8.290 8.570 7,023,048 58,856,428 8.3805 8.014 8.014 8.023 7.966 8.235 7,309,102 8.0525 -3.25%
2024-10-15 0 8.620 8.610 8.620 8.510 8.910 8,805,057 76,320,087 8.6678 8.283 8.273 8.283 8.177 8.561 9,163,693 8.3285 -3.47%
2024-10-14 0 8.930 8.900 8.930 8.800 9.110 12,500,106 111,908,667 8.9526 8.581 8.552 8.581 8.456 8.753 13,009,244 8.6022 -1.87%
2024-10-10 0 9.100 9.090 9.100 9.000 9.550 15,303,214 140,909,159 9.2078 8.744 8.734 8.744 8.648 9.176 15,926,525 8.8475 0.89%
2024-10-09 0 9.020 9.010 9.020 8.780 9.630 11,046,000 100,783,029 9.1239 8.667 8.657 8.667 8.436 9.253 11,495,912 8.7669 -3.74%
2024-10-08 0 9.370 9.350 9.370 8.890 9.980 26,916,170 255,970,993 9.5099 9.003 8.984 9.003 8.542 9.589 28,012,485 9.1377 -5.54%
2024-10-07 0 9.920 9.910 9.920 9.760 10.28 6,240,000 61,664,127 9.8821 9.532 9.522 9.532 9.378 9.878 6,494,160 9.4953 -1.00%
2024-10-04 0 10.02 9.940 10.02 9.300 10.02 12,879,000 126,936,155 9.8561 9.628 9.551 9.628 8.936 9.628 13,403,571 9.4703 6.37%
2024-10-03 0 9.420 9.370 9.420 9.050 9.590 10,607,997 99,413,166 9.3715 9.051 9.003 9.051 8.696 9.215 11,040,068 9.0048 -1.46%
2024-10-02 0 9.560 9.550 9.560 8.750 9.600 13,892,730 130,484,342 9.3923 9.186 9.176 9.186 8.408 9.224 14,458,591 9.0247 6.82%
2024-09-30 0 8.950 8.940 8.950 8.330 9.070 23,671,018 205,579,234 8.6848 8.600 8.590 8.600 8.004 8.715 24,635,156 8.3450 7.19%
2024-09-27 0 8.350 8.350 8.380 8.200 8.690 18,654,800 157,796,570 8.4588 8.023 8.023 8.052 7.879 8.350 19,414,623 8.1277 2.71%
2024-09-26 0 8.130 8.130 8.140 7.840 8.170 12,103,044 97,184,669 8.0298 7.812 7.812 7.821 7.533 7.850 12,596,010 7.7155 1.88%
2024-09-25 0 7.980 7.980 7.990 7.960 8.400 14,510,723 116,992,478 8.0625 7.668 7.668 7.677 7.648 8.071 15,101,755 7.7469 -4.32%
2024-09-24 0 8.340 8.330 8.340 7.840 8.490 11,943,000 98,186,715 8.2213 8.014 8.004 8.014 7.533 8.158 12,429,447 7.8995 6.38%
2024-09-23 0 7.840 7.840 7.850 7.810 8.040 13,537,536 107,326,543 7.9281 7.533 7.533 7.543 7.504 7.725 14,088,930 7.6178 0.26%
2024-09-20 0 7.820 7.800 7.820 7.600 7.920 10,117,831 78,927,209 7.8008 7.514 7.495 7.514 7.303 7.610 10,529,938 7.4955 2.89%
2024-09-19 0 7.600 7.600 7.610 7.440 7.650 8,070,000 60,876,261 7.5435 7.303 7.303 7.312 7.149 7.351 8,398,697 7.2483 -0.26%
2024-09-17 0 7.620 7.600 7.620 7.400 7.620 2,111,000 15,957,779 7.5593 7.322 7.303 7.322 7.110 7.322 2,196,983 7.2635 0.79%
2024-09-16 0 7.560 7.540 7.560 7.340 7.600 4,076,000 30,669,010 7.5243 7.264 7.245 7.264 7.053 7.303 4,242,018 7.2298 0.93%
2024-09-13 0 7.490 7.470 7.490 7.140 7.570 7,374,382 54,934,151 7.4493 7.197 7.178 7.197 6.861 7.274 7,674,746 7.1578 4.32%
2024-09-12 0 7.180 7.180 7.190 6.910 7.220 8,205,371 58,582,082 7.1395 6.899 6.899 6.909 6.640 6.937 8,539,582 6.8601 3.01%
2024-09-11 0 6.970 6.960 6.970 6.840 7.000 5,502,000 38,287,605 6.9589 6.697 6.688 6.697 6.572 6.726 5,726,100 6.6865 0.87%
2024-09-10 0 6.910 6.910 6.920 6.800 7.000 6,304,536 43,559,837 6.9093 6.640 6.640 6.649 6.534 6.726 6,561,324 6.6389 -0.29%
2024-09-09 0 6.930 6.930 6.940 6.880 7.170 5,419,999 37,631,001 6.9430 6.659 6.659 6.668 6.611 6.889 5,640,759 6.6713 -2.67%
2024-09-05 0 7.120 7.110 7.120 7.030 7.200 6,318,000 44,794,964 7.0901 6.841 6.832 6.841 6.755 6.918 6,575,337 6.8126 0.28%
2024-09-04 0 7.100 7.090 7.120 6.900 7.130 4,888,972 34,495,293 7.0557 6.822 6.813 6.841 6.630 6.851 5,088,103 6.7796 -0.14%
2024-09-03 0 7.110 7.110 7.120 7.060 7.250 2,170,712 15,487,456 7.1347 6.832 6.832 6.841 6.784 6.966 2,259,127 6.8555 -0.70%
2024-09-02 0 7.160 7.150 7.160 7.050 7.240 3,396,970 24,348,319 7.1677 6.880 6.870 6.880 6.774 6.957 3,535,331 6.8871 0.56%
2024-08-30 0 7.120 7.120 7.130 7.100 7.250 6,965,387 49,901,010 7.1641 6.841 6.841 6.851 6.822 6.966 7,249,092 6.8838 -0.84%
2024-08-29 0 7.180 7.170 7.180 6.960 7.230 4,722,000 33,654,146 7.1271 6.899 6.889 6.899 6.688 6.947 4,914,330 6.8482 2.19%
2024-08-28 0 7.190 7.150 7.190 7.140 7.340 7,119,000 51,477,925 7.2311 6.751 6.713 6.751 6.704 6.892 7,581,901 6.7896 0.00%
2024-08-27 0 7.190 7.190 7.200 7.010 7.310 4,947,140 35,760,398 7.2285 6.751 6.751 6.760 6.582 6.864 5,268,819 6.7872 1.84%
2024-08-26 0 7.060 7.060 7.080 6.950 7.100 3,157,968 22,262,065 7.0495 6.629 6.629 6.648 6.526 6.667 3,363,310 6.6191 2.02%
2024-08-23 0 6.920 6.920 6.930 6.820 7.120 4,436,900 30,777,439 6.9367 6.498 6.498 6.507 6.404 6.685 4,725,402 6.5132 -2.54%
2024-08-22 0 7.100 7.090 7.100 6.950 7.110 5,813,073 40,847,708 7.0269 6.667 6.657 6.667 6.526 6.676 6,191,058 6.5979 0.42%
2024-08-21 0 7.070 7.070 7.100 7.000 7.220 3,755,027 26,675,157 7.1039 6.638 6.638 6.667 6.573 6.779 3,999,191 6.6701 -0.42%
2024-08-20 0 7.100 7.100 7.130 7.040 7.250 3,695,000 26,381,855 7.1399 6.667 6.667 6.695 6.610 6.807 3,935,261 6.7040 -1.39%
2024-08-19 0 7.200 7.200 7.220 7.060 7.340 6,334,000 45,578,090 7.1958 6.760 6.760 6.779 6.629 6.892 6,745,858 6.7565 -0.41%
2024-08-16 0 7.230 7.220 7.230 6.890 7.400 17,599,480 127,459,376 7.2422 6.789 6.779 6.789 6.469 6.948 18,743,857 6.8001 8.72%
2024-08-15 0 6.650 6.650 6.660 6.560 6.740 2,091,000 13,929,545 6.6617 6.244 6.244 6.253 6.159 6.328 2,226,964 6.2549 0.45%
2024-08-14 0 6.620 6.620 6.640 6.570 6.790 2,126,000 14,077,745 6.6217 6.216 6.216 6.235 6.169 6.375 2,264,240 6.2174 -2.22%
2024-08-13 0 6.770 6.760 6.770 6.620 6.780 1,949,852 13,099,962 6.7184 6.357 6.347 6.357 6.216 6.366 2,076,638 6.3083 0.59%
2024-08-12 0 6.730 6.730 6.740 6.630 6.800 1,227,918 8,272,462 6.7370 6.319 6.319 6.328 6.225 6.385 1,307,761 6.3257 0.90%
2024-08-09 0 6.670 6.670 6.680 6.620 6.770 1,779,112 11,929,532 6.7053 6.263 6.263 6.272 6.216 6.357 1,894,796 6.2959 -0.30%
2024-08-08 0 6.690 6.690 6.700 6.630 6.800 2,387,548 16,026,566 6.7126 6.282 6.282 6.291 6.225 6.385 2,542,794 6.3027 -1.47%
2024-08-07 0 6.790 6.780 6.790 6.580 6.840 3,781,056 25,629,161 6.7783 6.375 6.366 6.375 6.178 6.422 4,026,913 6.3645 1.34%
2024-08-06 0 6.700 6.700 6.710 6.420 6.710 4,177,918 27,678,780 6.6250 6.291 6.291 6.300 6.028 6.300 4,449,580 6.2205 4.52%
2024-08-05 0 6.410 6.400 6.420 6.330 6.680 4,449,233 28,793,061 6.4715 6.019 6.009 6.028 5.944 6.272 4,738,537 6.0764 -3.17%
2024-08-02 0 6.620 6.620 6.630 6.360 6.690 4,180,000 27,701,280 6.6271 6.216 6.216 6.225 5.972 6.282 4,451,797 6.2225 2.00%
2024-08-01 0 6.490 6.490 6.500 6.420 6.610 3,980,721 25,896,513 6.5055 6.094 6.094 6.103 6.028 6.206 4,239,561 6.1083 0.15%
2024-07-31 0 6.480 6.470 6.480 6.230 6.540 4,742,300 30,532,279 6.4383 6.084 6.075 6.084 5.850 6.141 5,050,660 6.0452 3.85%
2024-07-30 0 6.240 6.240 6.250 6.230 6.320 6,499,000 40,756,986 6.2713 5.859 5.859 5.868 5.850 5.934 6,921,587 5.8884 -1.42%
2024-07-29 0 6.330 6.330 6.340 6.300 6.410 3,717,626 23,536,421 6.3310 5.944 5.944 5.953 5.915 6.019 3,959,358 5.9445 -1.25%
2024-07-26 0 6.410 6.410 6.420 6.370 6.450 2,078,000 13,314,700 6.4075 6.019 6.019 6.028 5.981 6.056 2,213,118 6.0163 0.63%
2024-07-25 0 6.370 6.370 6.380 6.340 6.430 3,543,740 22,626,533 6.3849 5.981 5.981 5.990 5.953 6.037 3,774,166 5.9951 -0.78%
2024-07-24 0 6.420 6.420 6.430 6.400 6.560 4,774,800 30,840,802 6.4591 6.028 6.028 6.037 6.009 6.159 5,085,273 6.0647 -1.98%
2024-07-23 0 6.550 6.550 6.560 6.530 6.670 3,449,229 22,640,796 6.5640 6.150 6.150 6.159 6.131 6.263 3,673,509 6.1633 -1.50%
2024-07-22 0 6.650 6.640 6.650 6.480 6.720 2,020,014 13,401,933 6.6346 6.244 6.235 6.244 6.084 6.310 2,151,362 6.2295 1.68%
2024-07-19 0 6.540 6.540 6.550 6.500 6.750 3,272,500 21,523,687 6.5771 6.141 6.141 6.150 6.103 6.338 3,485,289 6.1756 -3.11%
2024-07-18 0 6.750 6.750 6.760 6.710 6.890 4,526,000 30,662,090 6.7747 6.338 6.338 6.347 6.300 6.469 4,820,296 6.3610 0.00%
2024-07-17 0 6.750 6.750 6.770 6.480 6.830 8,123,727 54,633,630 6.7252 6.338 6.338 6.357 6.084 6.413 8,651,959 6.3146 4.17%
2024-07-16 0 6.480 6.480 6.490 6.420 6.520 2,919,000 18,918,230 6.4811 6.084 6.084 6.094 6.028 6.122 3,108,803 6.0854 -0.15%
2024-07-15 0 6.490 6.490 6.500 6.450 6.600 6,569,000 42,625,653 6.4889 6.094 6.094 6.103 6.056 6.197 6,996,138 6.0927 -1.82%
2024-07-12 0 6.610 6.610 6.620 6.400 6.650 6,507,843 42,757,482 6.5701 6.206 6.206 6.216 6.009 6.244 6,931,005 6.1690 2.48%
2024-07-11 0 6.450 6.450 6.470 6.380 6.500 2,299,154 14,871,838 6.4684 6.056 6.056 6.075 5.990 6.103 2,448,653 6.0735 1.90%
2024-07-10 0 6.330 6.330 6.340 6.250 6.430 4,657,000 29,421,831 6.3178 5.944 5.944 5.953 5.868 6.037 4,959,814 5.9320 -0.47%
2024-07-09 0 6.360 6.340 6.360 6.230 6.380 5,157,004 32,636,457 6.3286 5.972 5.953 5.972 5.850 5.990 5,492,330 5.9422 0.79%
2024-07-08 0 6.310 6.300 6.310 6.270 6.700 8,223,461 52,324,146 6.3628 5.925 5.915 5.925 5.887 6.291 8,758,178 5.9743 -5.82%
2024-07-05 0 6.700 6.700 6.710 6.480 6.760 3,317,958 22,052,601 6.6464 6.291 6.291 6.300 6.084 6.347 3,533,703 6.2406 2.29%
2024-07-04 0 6.550 6.540 6.550 6.470 6.670 5,477,764 35,867,569 6.5478 6.150 6.141 6.150 6.075 6.263 5,833,946 6.1481 -0.61%
2024-07-03 0 6.590 6.590 6.600 6.550 6.700 5,285,345 34,886,265 6.6006 6.188 6.188 6.197 6.150 6.291 5,629,016 6.1976 0.76%
2024-07-02 0 6.540 6.540 6.550 6.540 6.700 4,075,319 26,894,162 6.5993 6.141 6.141 6.150 6.141 6.291 4,340,310 6.1964 -1.21%
2024-06-28 0 6.620 6.620 6.650 6.520 6.660 3,867,089 25,533,163 6.6027 6.216 6.216 6.244 6.122 6.253 4,118,540 6.1996 0.76%
2024-06-27 0 6.570 6.560 6.570 6.560 6.750 7,226,793 47,785,083 6.6122 6.169 6.159 6.169 6.159 6.338 7,696,703 6.2085 -2.67%
2024-06-26 0 6.750 6.750 6.770 6.580 6.800 8,253,604 55,333,662 6.7042 6.338 6.338 6.357 6.178 6.385 8,790,281 6.2949 1.50%
2024-06-25 0 6.650 6.650 6.660 6.610 6.740 6,596,576 43,998,090 6.6698 6.244 6.244 6.253 6.206 6.328 7,025,507 6.2626 -1.19%
2024-06-24 0 6.730 6.730 6.740 6.650 6.940 7,592,013 51,176,610 6.7408 6.319 6.319 6.328 6.244 6.516 8,085,671 6.3293 -3.03%
2024-06-21 0 6.940 6.920 6.940 6.810 7.020 12,464,357 86,036,715 6.9026 6.516 6.498 6.516 6.394 6.591 13,274,831 6.4812 -1.00%
2024-06-20 0 7.010 7.010 7.020 7.000 7.220 7,419,390 52,547,265 7.0824 6.582 6.582 6.591 6.573 6.779 7,901,823 6.6500 -2.37%
2024-06-19 0 7.180 7.180 7.190 7.020 7.230 7,444,000 53,270,850 7.1562 6.742 6.742 6.751 6.591 6.789 7,928,034 6.7193 1.99%
2024-06-18 0 7.040 7.040 7.050 6.860 7.130 10,863,113 76,082,346 7.0037 6.610 6.610 6.620 6.441 6.695 11,569,469 6.5761 -0.42%
2024-06-17 0 7.070 7.070 7.080 7.070 7.270 8,488,922 60,332,075 7.1072 6.638 6.638 6.648 6.638 6.826 9,040,900 6.6732 -1.67%
2024-06-14 0 7.190 7.180 7.200 7.100 7.300 6,583,000 47,602,240 7.2311 6.751 6.742 6.760 6.667 6.854 7,011,049 6.7896 -0.28%
2024-06-13 0 7.210 7.200 7.210 7.070 7.270 10,757,694 77,534,194 7.2073 6.770 6.760 6.770 6.638 6.826 11,457,195 6.7673 2.27%
2024-06-12 0 7.050 7.050 7.060 6.930 7.120 12,093,925 85,214,556 7.0461 6.620 6.620 6.629 6.507 6.685 12,880,312 6.6159 -0.14%
2024-06-11 0 7.060 7.050 7.060 6.920 7.340 15,230,917 107,188,702 7.0376 6.629 6.620 6.629 6.498 6.892 16,221,282 6.6079 -3.81%
2024-06-07 0 7.340 7.320 7.340 7.140 7.410 17,899,540 131,037,484 7.3207 6.892 6.873 6.892 6.704 6.958 19,063,428 6.8738 1.80%
2024-06-06 0 7.210 7.200 7.210 7.160 7.340 9,019,000 65,175,303 7.2264 6.770 6.760 6.770 6.723 6.892 9,605,445 6.7852 0.00%
2024-06-05 0 7.210 7.210 7.230 6.980 7.250 14,217,353 101,747,282 7.1566 6.770 6.770 6.789 6.554 6.807 15,141,813 6.7196 1.84%
2024-06-04 0 7.080 7.080 7.120 6.840 7.180 11,723,587 83,065,753 7.0854 6.648 6.648 6.685 6.422 6.742 12,485,894 6.6528 3.51%
2024-06-03 0 6.840 6.840 6.870 6.700 7.130 51,068,305 343,861,478 6.7334 6.422 6.422 6.451 6.291 6.695 54,388,936 6.3223 3.48%
2024-05-31 0 6.610 6.600 6.610 6.610 7.200 169,128,400 1,126,008,361 6.6577 6.206 6.197 6.206 6.206 6.760 180,125,691 6.2512 -4.76%
2024-05-30 0 6.940 6.940 6.960 6.940 7.140 15,752,058 110,803,615 7.0342 6.516 6.516 6.535 6.516 6.704 16,776,309 6.6048 -0.57%
2024-05-29 0 6.980 6.980 6.990 6.960 7.170 12,335,865 86,686,398 7.0272 6.554 6.554 6.563 6.535 6.732 13,137,984 6.5982 -2.10%
2024-05-28 0 7.130 7.130 7.160 6.950 7.220 14,681,000 104,078,394 7.0893 6.695 6.695 6.723 6.526 6.779 15,635,607 6.6565 2.59%
2024-05-27 0 6.950 6.940 6.950 6.600 6.980 14,912,266 101,397,264 6.7996 6.526 6.516 6.526 6.197 6.554 15,881,911 6.3844 3.73%
2024-05-24 0 6.700 6.690 6.700 6.510 6.730 16,567,910 110,076,693 6.6440 6.291 6.282 6.291 6.113 6.319 17,645,211 6.2383 -1.03%
2024-05-23 0 6.770 6.760 6.770 6.630 6.860 16,611,556 112,513,353 6.7732 6.357 6.347 6.357 6.225 6.441 17,691,695 6.3597 -0.15%
2024-05-22 0 6.780 6.780 6.790 6.740 7.000 21,850,533 149,039,390 6.8209 6.366 6.366 6.375 6.328 6.573 23,271,327 6.4044 -3.97%
2024-05-21 0 7.060 7.050 7.060 7.030 7.260 15,102,987 107,616,064 7.1255 6.629 6.620 6.629 6.601 6.817 16,085,033 6.6904 -2.89%
2024-05-20 0 7.270 7.260 7.270 7.120 7.320 11,597,750 83,809,155 7.2263 6.826 6.817 6.826 6.685 6.873 12,351,874 6.7851 1.25%
2024-05-17 0 7.180 7.170 7.180 7.110 7.340 11,044,113 79,437,450 7.1927 6.742 6.732 6.742 6.676 6.892 11,762,238 6.7536 0.42%
2024-05-16 0 7.150 7.140 7.150 7.090 7.460 27,154,122 194,813,221 7.1744 6.713 6.704 6.713 6.657 7.005 28,919,773 6.7363 -4.16%
2024-05-14 0 7.460 7.460 7.470 7.370 7.620 17,217,225 129,328,708 7.5116 7.005 7.005 7.014 6.920 7.155 18,336,746 7.0530 -0.53%
2024-05-13 0 7.500 7.500 7.510 7.390 7.730 9,151,525 68,786,355 7.5164 7.042 7.042 7.051 6.939 7.258 9,746,588 7.0575 -1.37%
2024-05-10 0 7.690 7.690 7.710 7.450 7.710 8,709,082 66,153,296 7.5959 7.140 7.140 7.158 6.917 7.158 9,380,278 7.0524 3.50%
2024-05-09 0 7.430 7.430 7.440 7.210 7.470 12,521,779 92,690,447 7.4023 6.898 6.898 6.908 6.694 6.935 13,486,815 6.8727 1.50%
2024-05-08 0 7.320 7.320 7.330 7.270 7.510 6,638,245 48,737,170 7.3419 6.796 6.796 6.806 6.750 6.973 7,149,845 6.8165 -1.74%
2024-05-07 0 7.450 7.450 7.470 7.400 7.560 10,278,000 76,786,065 7.4709 6.917 6.917 6.935 6.871 7.019 11,070,111 6.9363 -0.67%
2024-05-06 0 7.500 7.500 7.510 7.340 7.590 9,150,531 68,731,096 7.5112 6.963 6.963 6.973 6.815 7.047 9,855,749 6.9737 1.76%
2024-05-03 0 7.370 7.370 7.380 7.280 7.670 6,745,000 49,887,310 7.3962 6.843 6.843 6.852 6.759 7.121 7,264,827 6.8670 -0.14%
2024-05-02 0 7.380 7.380 7.390 6.890 7.380 8,049,913 57,886,863 7.1910 6.852 6.852 6.861 6.397 6.852 8,670,308 6.6764 5.28%
2024-04-30 0 7.010 7.010 7.030 6.990 7.320 13,280,624 94,101,366 7.0856 6.508 6.508 6.527 6.490 6.796 14,304,143 6.5786 -2.91%
2024-04-29 0 7.220 7.220 7.230 7.150 7.370 7,090,000 51,425,951 7.2533 6.703 6.703 6.713 6.638 6.843 7,636,416 6.7343 0.28%
2024-04-26 0 7.200 7.190 7.200 6.990 7.270 6,471,095 46,349,092 7.1625 6.685 6.676 6.685 6.490 6.750 6,969,813 6.6500 1.84%
2024-04-25 0 7.070 7.070 7.080 6.860 7.140 7,307,537 51,289,856 7.0188 6.564 6.564 6.573 6.369 6.629 7,870,718 6.5165 0.57%
2024-04-24 0 7.030 7.030 7.040 6.960 7.180 8,126,757 57,080,334 7.0238 6.527 6.527 6.536 6.462 6.666 8,753,074 6.5212 -0.99%
2024-04-23 0 7.100 7.090 7.100 7.000 7.290 8,004,977 56,921,920 7.1108 6.592 6.583 6.592 6.499 6.768 8,621,909 6.6020 -1.25%
2024-04-22 0 7.190 7.180 7.200 7.000 7.330 7,017,303 50,573,697 7.2070 6.676 6.666 6.685 6.499 6.806 7,558,116 6.6913 2.71%
2024-04-19 0 7.000 7.000 7.010 6.850 7.070 14,261,051 99,412,644 6.9709 6.499 6.499 6.508 6.360 6.564 15,360,130 6.4721 -0.85%
2024-04-18 0 7.060 7.060 7.070 6.920 7.150 13,314,010 93,826,900 7.0472 6.555 6.555 6.564 6.425 6.638 14,340,102 6.5430 0.14%
2024-04-17 0 7.050 7.050 7.060 6.870 7.310 14,148,506 99,754,034 7.0505 6.546 6.546 6.555 6.378 6.787 15,238,911 6.5460 -1.12%
2024-04-16 0 7.130 7.120 7.130 7.050 7.200 10,840,197 77,338,530 7.1344 6.620 6.611 6.620 6.546 6.685 11,675,635 6.6239 -0.28%
2024-04-15 0 7.150 7.150 7.160 7.000 7.220 12,489,218 88,729,557 7.1045 6.638 6.638 6.648 6.499 6.703 13,451,744 6.5961 -1.38%
2024-04-12 0 7.250 7.250 7.260 7.160 7.380 9,827,727 71,358,455 7.2609 6.731 6.731 6.741 6.648 6.852 10,585,136 6.7414 -0.41%
2024-04-11 0 7.280 7.270 7.280 7.140 7.430 11,512,000 83,576,852 7.2600 6.759 6.750 6.759 6.629 6.898 12,399,213 6.7405 -1.62%
2024-04-10 0 7.400 7.390 7.400 7.350 7.770 17,757,000 133,015,437 7.4909 6.871 6.861 6.871 6.824 7.214 19,125,507 6.9549 -3.65%
2024-04-09 0 7.680 7.670 7.680 7.510 7.770 12,722,679 97,263,772 7.6449 7.130 7.121 7.130 6.973 7.214 13,703,198 7.0979 1.19%
2024-04-08 0 7.590 7.590 7.600 7.380 7.660 14,571,000 110,274,018 7.5680 7.047 7.047 7.056 6.852 7.112 15,693,966 7.0265 -0.13%
2024-04-05 0 7.600 7.590 7.600 7.200 7.650 13,809,315 102,977,241 7.4571 7.056 7.047 7.056 6.685 7.103 14,873,579 6.9235 1.33%
2024-04-03 0 7.500 7.500 7.510 7.370 7.710 15,832,730 118,764,515 7.5012 6.963 6.963 6.973 6.843 7.158 17,052,936 6.9645 -0.66%
2024-04-02 0 7.550 7.550 7.560 7.240 8.350 42,592,311 326,163,467 7.6578 7.010 7.010 7.019 6.722 7.753 45,874,839 7.1099 -8.15%
2024-03-28 0 8.220 8.220 8.230 8.220 11.36 49,726,134 437,992,647 8.8081 7.632 7.632 7.641 7.632 10.55 53,558,456 8.1778 -34.45%
2024-03-27 0 12.54 12.54 12.56 12.38 12.74 3,869,884 48,697,896 12.584 11.64 11.64 11.66 11.49 11.83 4,168,130 11.683 0.16%
2024-03-26 0 12.52 12.50 12.52 12.18 12.68 4,346,000 54,261,781 12.486 11.62 11.61 11.62 11.31 11.77 4,680,940 11.592 1.95%
2024-03-25 0 12.28 12.28 12.36 12.24 12.54 2,399,000 29,671,000 12.368 11.40 11.40 11.48 11.36 11.64 2,583,887 11.483 -0.65%
2024-03-22 0 12.36 12.34 12.36 12.20 12.74 2,654,500 32,803,485 12.358 11.48 11.46 11.48 11.33 11.83 2,859,079 11.473 -1.90%
2024-03-21 0 12.60 12.60 12.62 12.42 12.68 3,838,060 48,199,928 12.558 11.70 11.70 11.72 11.53 11.77 4,133,854 11.660 1.94%
2024-03-20 0 12.36 12.34 12.36 12.10 12.38 1,830,186 22,500,545 12.294 11.48 11.46 11.48 11.23 11.49 1,971,236 11.414 2.15%
2024-03-19 0 12.10 12.10 12.12 12.08 12.54 5,194,412 63,456,296 12.216 11.23 11.23 11.25 11.22 11.64 5,594,738 11.342 -3.04%
2024-03-18 0 12.48 12.44 12.48 12.20 12.50 2,101,824 26,086,112 12.411 11.59 11.55 11.59 11.33 11.61 2,263,809 11.523 1.46%
2024-03-15 0 12.30 12.30 12.32 12.16 12.56 4,200,222 51,639,150 12.294 11.42 11.42 11.44 11.29 11.66 4,523,927 11.415 -2.07%
2024-03-14 0 12.56 12.50 12.56 12.30 12.86 3,204,000 40,211,540 12.550 11.66 11.61 11.66 11.42 11.94 3,450,928 11.652 0.80%
2024-03-13 0 12.46 12.44 12.46 12.28 12.78 4,545,000 56,518,049 12.435 11.57 11.55 11.57 11.40 11.87 4,895,277 11.545 -2.04%
2024-03-12 0 12.72 12.68 12.72 12.32 12.74 4,303,816 54,228,919 12.600 11.81 11.77 11.81 11.44 11.83 4,635,505 11.699 2.75%
2024-03-11 0 12.38 12.36 12.38 12.12 12.40 2,263,565 27,793,004 12.278 11.49 11.48 11.49 11.25 11.51 2,438,015 11.400 0.16%
2024-03-08 0 12.36 12.32 12.36 12.20 12.62 4,311,000 53,556,918 12.423 11.48 11.44 11.48 11.33 11.72 4,643,243 11.534 1.98%
2024-03-07 0 12.12 12.08 12.12 12.00 12.32 3,691,459 44,733,638 12.118 11.25 11.22 11.25 11.14 11.44 3,975,954 11.251 -1.94%
2024-03-06 0 12.36 12.32 12.36 12.08 12.48 5,697,166 69,817,690 12.255 11.48 11.44 11.48 11.22 11.59 6,136,238 11.378 0.65%
2024-03-05 0 12.28 12.28 12.32 12.24 12.98 3,576,431 44,237,281 12.369 11.40 11.40 11.44 11.36 12.05 3,852,061 11.484 -4.36%
2024-03-04 0 12.84 12.82 12.84 12.64 13.00 4,407,239 56,460,152 12.811 11.92 11.90 11.92 11.74 12.07 4,746,899 11.894 0.78%
2024-03-01 0 12.74 12.72 12.74 12.42 12.78 8,073,168 103,318,703 12.798 11.83 11.81 11.83 11.53 11.87 8,695,355 11.882 -0.93%
2024-02-29 0 12.86 12.82 12.86 12.50 13.00 12,640,071 162,660,040 12.869 11.94 11.90 11.94 11.61 12.07 13,614,223 11.948 1.74%
2024-02-28 0 12.64 12.60 12.64 12.52 13.06 3,706,000 47,226,450 12.743 11.74 11.70 11.74 11.62 12.13 3,991,616 11.831 -0.78%
2024-02-27 0 12.74 12.74 12.76 12.60 12.96 3,041,928 38,700,697 12.722 11.83 11.83 11.85 11.70 12.03 3,276,365 11.812 -0.16%
2024-02-26 0 12.76 12.76 12.78 12.72 13.16 2,776,131 35,793,462 12.893 11.85 11.85 11.87 11.81 12.22 2,990,083 11.971 -0.31%
2024-02-23 0 12.80 12.78 12.80 12.74 13.08 3,052,000 39,160,240 12.831 11.88 11.87 11.88 11.83 12.14 3,287,213 11.913 -0.47%
2024-02-22 0 12.86 12.84 12.86 12.66 12.96 2,716,774 34,777,097 12.801 11.94 11.92 11.94 11.75 12.03 2,926,152 11.885 1.10%
2024-02-21 0 12.72 12.70 12.72 11.96 12.96 7,132,021 90,909,451 12.747 11.81 11.79 11.81 11.10 12.03 7,681,676 11.835 3.75%
2024-02-20 0 12.26 12.20 12.26 11.72 12.30 4,981,852 60,410,278 12.126 11.38 11.33 11.38 10.88 11.42 5,365,796 11.258 3.72%
2024-02-19 0 11.82 11.82 11.84 11.60 12.08 2,989,772 35,182,952 11.768 10.97 10.97 10.99 10.77 11.22 3,220,189 10.926 -1.83%
2024-02-16 0 12.04 12.00 12.04 11.52 12.06 1,463,132 17,432,481 11.915 11.18 11.14 11.18 10.70 11.20 1,575,893 11.062 4.33%
2024-02-15 0 11.54 11.50 11.54 11.24 11.62 725,953 8,318,486 11.459 10.71 10.68 10.71 10.44 10.79 781,901 10.639 0.70%
2024-02-14 0 11.46 11.40 11.46 11.08 11.64 1,448,612 16,393,176 11.317 10.64 10.58 10.64 10.29 10.81 1,560,254 10.507 -0.52%
2024-02-09 0 11.52 11.52 11.60 11.50 11.84 1,218,062 14,081,324 11.560 10.70 10.70 10.77 10.68 10.99 1,311,936 10.733 -1.20%
2024-02-08 0 11.66 11.66 11.68 11.50 11.76 2,086,125 24,322,684 11.659 10.83 10.83 10.84 10.68 10.92 2,246,900 10.825 1.04%
2024-02-07 0 11.54 11.52 11.56 11.40 11.86 5,878,552 68,017,376 11.570 10.71 10.70 10.73 10.58 11.01 6,331,604 10.743 -1.03%
2024-02-06 0 11.66 11.64 11.66 11.08 11.70 3,296,163 38,149,496 11.574 10.83 10.81 10.83 10.29 10.86 3,550,194 10.746 4.11%
2024-02-05 0 11.20 11.14 11.20 11.00 11.62 3,707,897 41,430,604 11.174 10.40 10.34 10.40 10.21 10.79 3,993,659 10.374 -0.53%
2024-02-02 0 11.26 11.20 11.26 11.10 11.74 4,454,758 50,334,372 11.299 10.45 10.40 10.45 10.31 10.90 4,798,080 10.491 -0.18%
2024-02-01 0 11.28 11.28 11.30 11.16 11.60 3,817,994 43,215,357 11.319 10.47 10.47 10.49 10.36 10.77 4,112,241 10.509 0.71%
2024-01-31 0 11.20 11.18 11.20 11.04 11.66 4,618,637 51,768,732 11.209 10.40 10.38 10.40 10.25 10.83 4,974,589 10.407 -2.44%
2024-01-30 0 11.48 11.46 11.48 11.40 11.88 3,788,852 43,664,987 11.525 10.66 10.64 10.66 10.58 11.03 4,080,853 10.700 -2.71%
2024-01-29 0 11.80 11.80 11.82 11.68 12.04 2,593,126 30,653,656 11.821 10.96 10.96 10.97 10.84 11.18 2,792,974 10.975 -0.17%
2024-01-26 0 11.82 11.82 11.84 11.50 12.28 3,532,689 42,050,909 11.903 10.97 10.97 10.99 10.68 11.40 3,804,948 11.052 -2.15%
2024-01-25 0 12.08 12.02 12.08 11.84 12.18 3,055,549 36,798,876 12.043 11.22 11.16 11.22 10.99 11.31 3,291,036 11.182 1.17%
2024-01-24 0 11.94 11.92 11.94 11.60 12.06 2,466,438 29,235,332 11.853 11.09 11.07 11.09 10.77 11.20 2,656,523 11.005 0.84%
2024-01-23 0 11.84 11.84 11.86 11.30 11.92 4,361,446 51,047,883 11.704 10.99 10.99 11.01 10.49 11.07 4,697,576 10.867 4.41%
2024-01-22 0 11.34 11.34 11.42 11.20 11.70 3,603,877 41,064,305 11.395 10.53 10.53 10.60 10.40 10.86 3,881,623 10.579 -3.24%
2024-01-19 0 11.72 11.66 11.72 11.62 12.12 2,803,748 33,049,524 11.788 10.88 10.83 10.88 10.79 11.25 3,019,829 10.944 -2.82%
2024-01-18 0 12.06 12.06 12.10 11.84 12.26 2,813,746 33,802,326 12.013 11.20 11.20 11.23 10.99 11.38 3,030,597 11.154 1.17%
2024-01-17 0 11.92 11.92 11.96 11.82 12.48 4,258,231 51,247,342 12.035 11.07 11.07 11.10 10.97 11.59 4,586,407 11.174 -4.49%
2024-01-16 0 12.48 12.48 12.50 12.36 12.94 3,909,995 48,961,111 12.522 11.59 11.59 11.61 11.48 12.01 4,211,333 11.626 -2.65%
2024-01-15 0 12.82 12.74 12.82 12.72 13.06 1,559,820 20,037,082 12.846 11.90 11.83 11.90 11.81 12.13 1,680,033 11.927 -0.16%
2024-01-12 0 12.84 12.84 12.88 12.72 13.06 2,580,770 33,243,244 12.881 11.92 11.92 11.96 11.81 12.13 2,779,666 11.959 -1.68%
2024-01-11 0 13.06 13.06 13.10 13.04 13.46 1,673,000 22,026,819 13.166 12.13 12.13 12.16 12.11 12.50 1,801,936 12.224 -1.66%
2024-01-10 0 13.28 13.26 13.28 13.06 13.40 4,212,643 55,924,313 13.275 12.33 12.31 12.33 12.13 12.44 4,537,305 12.325 2.63%
2024-01-09 0 12.94 12.94 13.06 12.82 13.10 2,415,000 31,357,215 12.984 12.01 12.01 12.13 11.90 12.16 2,601,121 12.055 0.94%
2024-01-08 0 12.82 12.82 12.84 12.70 13.20 3,518,153 45,226,667 12.855 11.90 11.90 11.92 11.79 12.26 3,789,292 11.935 -1.69%
2024-01-05 0 13.04 13.04 13.06 12.94 13.50 4,932,826 64,615,174 13.099 12.11 12.11 12.13 12.01 12.53 5,312,992 12.162 -3.26%
2024-01-04 0 13.48 13.36 13.48 13.08 13.48 3,303,296 44,185,463 13.376 12.52 12.40 12.52 12.14 12.52 3,557,876 12.419 0.30%
2024-01-03 0 13.44 13.44 13.46 13.30 13.78 2,740,245 36,975,156 13.493 12.48 12.48 12.50 12.35 12.79 2,951,432 12.528 -1.47%
2024-01-02 0 13.64 13.54 13.64 13.50 13.98 2,336,765 31,990,949 13.690 12.66 12.57 12.66 12.53 12.98 2,516,856 12.711 -1.45%
2023-12-29 0 13.84 13.78 13.84 13.56 13.92 2,455,873 33,824,227 13.773 12.85 12.79 12.85 12.59 12.92 2,645,144 12.787 0.73%
2023-12-28 0 13.74 13.66 13.74 13.30 13.82 4,330,000 58,934,558 13.611 12.76 12.68 12.76 12.35 12.83 4,663,707 12.637 3.31%
2023-12-27 0 13.30 13.26 13.34 13.20 13.60 3,890,384 51,941,139 13.351 12.35 12.31 12.39 12.26 12.63 4,190,210 12.396 -1.63%
2023-12-22 0 13.52 13.50 13.52 13.22 13.76 4,022,800 54,408,236 13.525 12.55 12.53 12.55 12.27 12.78 4,332,831 12.557 0.00%
2023-12-21 0 13.52 13.52 13.56 13.12 13.66 2,333,369 31,323,423 13.424 12.55 12.55 12.59 12.18 12.68 2,513,198 12.464 0.60%
2023-12-20 0 13.44 13.44 13.46 13.30 13.98 2,474,744 33,314,525 13.462 12.48 12.48 12.50 12.35 12.98 2,665,469 12.499 -1.32%
2023-12-19 0 13.62 13.62 13.66 13.50 14.08 1,854,282 25,291,045 13.639 12.65 12.65 12.68 12.53 13.07 1,997,189 12.663 -2.16%
2023-12-18 0 13.92 13.90 13.92 13.72 14.26 3,268,877 45,558,820 13.937 12.92 12.91 12.92 12.74 13.24 3,520,805 12.940 -1.69%
2023-12-15 0 14.16 14.16 14.18 14.10 14.66 3,748,724 53,347,051 14.231 13.15 13.15 13.17 13.09 13.61 4,037,633 13.212 -2.34%
2023-12-14 0 14.50 14.48 14.50 14.22 14.74 4,618,195 67,009,149 14.510 13.46 13.44 13.46 13.20 13.69 4,974,113 13.472 2.26%
2023-12-13 0 14.18 14.16 14.18 13.84 14.40 4,677,098 66,369,087 14.190 13.17 13.15 13.17 12.85 13.37 5,037,555 13.175 1.58%
2023-12-12 0 13.96 13.96 14.00 13.66 14.10 2,306,634 32,162,436 13.944 12.96 12.96 13.00 12.68 13.09 2,484,403 12.946 0.72%
2023-12-11 0 13.86 13.84 13.86 13.14 13.88 4,297,330 58,275,526 13.561 12.87 12.85 12.87 12.20 12.89 4,628,519 12.591 1.91%
2023-12-08 0 13.60 13.58 13.60 13.46 13.92 7,053,144 96,021,321 13.614 12.63 12.61 12.63 12.50 12.92 7,596,720 12.640 -2.58%
2023-12-07 0 13.96 13.96 14.00 13.82 14.80 6,010,482 84,632,224 14.081 12.96 12.96 13.00 12.83 13.74 6,473,701 13.073 -5.68%
2023-12-06 0 14.80 14.78 14.80 14.16 15.02 4,900,294 72,147,018 14.723 13.74 13.72 13.74 13.15 13.95 5,277,953 13.670 2.49%
2023-12-05 0 14.44 14.44 14.46 14.16 14.80 5,548,600 79,874,087 14.395 13.41 13.41 13.43 13.15 13.74 5,976,223 13.365 -0.55%
2023-12-04 0 14.52 14.52 14.54 14.36 14.98 6,326,368 92,407,627 14.607 13.48 13.48 13.50 13.33 13.91 6,813,932 13.562 -3.20%
2023-12-01 0 15.00 15.00 15.02 14.76 15.32 6,296,729 94,982,771 15.085 13.93 13.93 13.95 13.70 14.22 6,782,009 14.005 -0.13%
2023-11-30 0 15.02 15.02 15.04 14.90 15.44 11,622,838 175,296,830 15.082 13.95 13.95 13.96 13.83 14.34 12,518,593 14.003 -0.13%
2023-11-29 0 15.04 15.04 15.10 14.98 15.86 8,436,050 129,247,641 15.321 13.96 13.96 14.02 13.91 14.73 9,086,204 14.225 -4.20%
2023-11-28 0 15.70 15.64 15.70 14.08 15.84 11,727,972 179,059,108 15.268 14.58 14.52 14.58 13.07 14.71 12,631,830 14.175 11.35%
2023-11-27 0 14.10 14.10 14.12 13.84 14.26 2,864,543 40,423,967 14.112 13.09 13.09 13.11 12.85 13.24 3,085,309 13.102 0.57%
2023-11-24 0 14.02 14.00 14.02 13.96 14.28 1,362,500 19,203,455 14.094 13.02 13.00 13.02 12.96 13.26 1,467,506 13.086 -1.27%
2023-11-23 0 14.20 14.16 14.20 13.52 14.28 2,384,000 33,442,096 14.028 13.18 13.15 13.18 12.55 13.26 2,567,731 13.024 3.35%
2023-11-22 0 13.74 13.72 13.74 13.52 14.22 4,880,498 67,077,792 13.744 12.76 12.74 12.76 12.55 13.20 5,256,631 12.761 -2.69%
2023-11-21 0 14.12 14.12 14.18 13.92 14.38 4,008,500 56,930,088 14.202 13.11 13.11 13.17 12.92 13.35 4,317,429 13.186 1.15%
2023-11-20 0 13.96 13.92 13.96 13.56 14.04 2,430,000 33,761,000 13.893 12.96 12.92 12.96 12.59 13.04 2,617,277 12.899 2.35%
2023-11-17 0 13.64 13.64 13.66 13.42 13.92 2,188,785 29,893,700 13.658 12.66 12.66 12.68 12.46 12.92 2,357,472 12.680 -0.15%
2023-11-16 0 13.66 13.64 13.66 13.48 13.98 2,373,304 32,437,885 13.668 12.68 12.66 12.68 12.52 12.98 2,556,211 12.690 -0.44%
2023-11-15 0 13.72 13.68 13.72 13.28 13.80 3,059,592 41,614,100 13.601 12.74 12.70 12.74 12.33 12.81 3,295,390 12.628 3.94%
2023-11-14 0 13.20 13.20 13.22 12.78 13.32 2,822,408 37,109,801 13.148 12.26 12.26 12.27 11.87 12.37 3,039,927 12.207 2.01%
2023-11-13 0 12.94 12.92 12.94 12.54 13.28 4,966,090 63,369,821 12.761 12.01 12.00 12.01 11.64 12.33 5,348,819 11.847 -0.92%
2023-11-10 0 13.06 13.06 13.08 12.98 13.48 2,144,000 28,015,070 13.067 12.13 12.13 12.14 12.05 12.52 2,309,235 12.132 -1.66%
2023-11-09 0 13.28 13.28 13.38 13.18 13.88 3,862,000 51,564,100 13.352 12.33 12.33 12.42 12.24 12.89 4,159,639 12.396 -0.90%
2023-11-08 0 13.40 13.40 13.44 13.10 13.60 2,554,205 34,327,672 13.440 12.44 12.44 12.48 12.16 12.63 2,751,054 12.478 0.60%
2023-11-07 0 13.32 13.30 13.32 13.18 13.76 4,397,190 58,693,474 13.348 12.37 12.35 12.37 12.24 12.78 4,736,075 12.393 -2.06%
2023-11-06 0 13.60 13.60 13.62 13.00 13.70 5,575,978 75,377,565 13.518 12.63 12.63 12.65 12.07 12.72 6,005,711 12.551 3.82%
2023-11-03 0 13.10 13.10 13.12 12.70 13.26 3,154,048 41,246,050 13.077 12.16 12.16 12.18 11.79 12.31 3,397,126 12.141 2.50%
2023-11-02 0 12.78 12.74 12.78 12.40 13.06 4,559,500 58,305,517 12.788 11.87 11.83 11.87 11.51 12.13 4,910,894 11.873 2.08%
2023-11-01 0 12.52 12.52 12.60 12.30 12.72 3,207,000 40,220,306 12.541 11.62 11.62 11.70 11.42 11.81 3,454,159 11.644 0.16%
2023-10-31 0 12.50 12.50 12.52 12.32 12.86 3,202,185 40,087,888 12.519 11.61 11.61 11.62 11.44 11.94 3,448,973 11.623 -2.04%
2023-10-30 0 12.76 12.74 12.76 11.74 12.84 5,469,200 68,908,856 12.599 11.85 11.83 11.85 10.90 11.92 5,890,703 11.698 6.51%
2023-10-27 0 11.98 11.98 12.00 11.28 12.14 3,250,147 38,614,570 11.881 11.12 11.12 11.14 10.47 11.27 3,500,631 11.031 4.72%
2023-10-26 0 11.44 11.44 11.48 11.36 11.56 919,120 10,527,786 11.454 10.62 10.62 10.66 10.55 10.73 989,955 10.635 -0.52%
2023-10-25 0 11.50 11.50 11.52 11.38 11.66 1,567,440 18,100,291 11.548 10.68 10.68 10.70 10.57 10.83 1,688,240 10.721 1.59%
2023-10-24 0 11.32 11.32 11.36 11.10 11.50 2,542,000 28,800,075 11.330 10.51 10.51 10.55 10.31 10.68 2,737,908 10.519 -0.35%
2023-10-20 0 11.36 11.36 11.38 11.28 11.54 2,150,636 24,459,315 11.373 10.55 10.55 10.57 10.47 10.71 2,316,382 10.559 -1.73%
2023-10-19 0 11.56 11.56 11.58 11.48 11.92 2,602,000 30,245,815 11.624 10.73 10.73 10.75 10.66 11.07 2,802,532 10.792 -2.03%
2023-10-18 0 11.80 11.80 11.82 11.76 12.10 1,567,080 18,625,927 11.886 10.96 10.96 10.97 10.92 11.23 1,687,853 11.035 -2.64%
2023-10-17 0 12.12 12.12 12.14 12.02 12.34 1,706,200 20,722,448 12.145 11.25 11.25 11.27 11.16 11.46 1,837,694 11.276 -0.16%
2023-10-16 0 12.14 12.06 12.14 11.98 12.26 3,971,465 48,177,971 12.131 11.27 11.20 11.27 11.12 11.38 4,277,540 11.263 0.00%
2023-10-13 0 12.14 12.12 12.16 12.04 12.38 2,532,510 30,861,207 12.186 11.27 11.25 11.29 11.18 11.49 2,727,687 11.314 -1.30%
2023-10-12 0 12.30 12.28 12.30 12.12 12.38 2,637,000 32,342,715 12.265 11.42 11.40 11.42 11.25 11.49 2,840,230 11.387 0.99%
2023-10-11 0 12.18 12.18 12.20 12.00 12.36 5,117,000 62,624,223 12.239 11.31 11.31 11.33 11.14 11.48 5,511,360 11.363 1.84%
2023-10-10 0 11.96 11.96 11.98 11.70 12.18 2,231,000 26,780,020 12.004 11.10 11.10 11.12 10.86 11.31 2,402,940 11.145 -1.48%
2023-10-09 0 12.14 12.10 12.14 11.84 12.14 1,109,276 13,381,928 12.064 11.27 11.23 11.27 10.99 11.27 1,194,766 11.200 1.85%
2023-10-06 0 11.92 11.90 11.92 11.40 12.00 3,879,000 45,862,356 11.823 11.07 11.05 11.07 10.58 11.14 4,177,949 10.977 7.00%
2023-10-05 0 11.14 11.12 11.14 11.10 11.40 1,024,931 11,460,854 11.182 10.34 10.32 10.34 10.31 10.58 1,103,921 10.382 -0.89%
2023-10-04 0 11.24 11.22 11.24 11.18 11.58 1,278,619 14,404,084 11.265 10.44 10.42 10.44 10.38 10.75 1,377,160 10.459 -1.40%
2023-10-03 0 11.40 11.36 11.40 11.14 11.84 1,074,050 12,179,070 11.339 10.58 10.55 10.58 10.34 10.99 1,156,825 10.528 -3.88%
2023-09-29 0 11.86 11.86 11.88 11.62 11.92 1,357,800 16,056,452 11.825 11.01 11.01 11.03 10.79 11.07 1,462,444 10.979 0.51%
2023-09-28 0 11.80 11.80 11.82 11.68 11.88 1,022,200 12,043,463 11.782 10.96 10.96 10.97 10.84 11.03 1,100,979 10.939 0.17%
2023-09-27 0 11.78 11.76 11.78 11.60 11.88 1,482,152 17,412,897 11.748 10.94 10.92 10.94 10.77 11.03 1,596,379 10.908 1.20%
2023-09-26 0 11.64 11.64 11.66 11.50 11.78 1,874,000 21,807,260 11.637 10.81 10.81 10.83 10.68 10.94 2,018,426 10.804 0.52%
2023-09-25 0 11.58 11.58 11.60 11.52 11.74 1,405,567 16,304,732 11.600 10.75 10.75 10.77 10.70 10.90 1,513,892 10.770 -0.86%
2023-09-22 0 11.68 11.68 11.70 11.34 11.76 2,578,012 29,929,684 11.610 10.84 10.84 10.86 10.53 10.92 2,776,696 10.779 2.46%
2023-09-21 0 11.40 11.40 11.42 11.30 11.76 2,122,729 24,285,408 11.441 10.58 10.58 10.60 10.49 10.92 2,286,325 10.622 -1.72%
2023-09-20 0 11.60 11.58 11.60 11.46 11.68 2,343,868 27,169,382 11.592 10.77 10.75 10.77 10.64 10.84 2,524,507 10.762 0.17%
2023-09-19 0 11.58 11.58 11.62 11.36 11.66 1,194,000 13,797,438 11.556 10.75 10.75 10.79 10.55 10.83 1,286,020 10.729 1.05%
2023-09-18 0 11.46 11.46 11.50 11.36 11.60 2,566,000 29,452,880 11.478 10.64 10.64 10.68 10.55 10.77 2,763,758 10.657 -0.52%
2023-09-15 0 11.52 11.52 11.54 11.38 11.86 3,783,024 43,581,166 11.520 10.70 10.70 10.71 10.57 11.01 4,074,576 10.696 -1.03%
2023-09-14 0 11.64 11.58 11.64 11.46 11.74 2,512,068 29,085,259 11.578 10.81 10.75 10.81 10.64 10.90 2,705,669 10.750 1.04%
2023-09-13 0 11.52 11.48 11.52 11.44 11.84 1,778,600 20,548,970 11.554 10.70 10.66 10.70 10.62 10.99 1,915,674 10.727 -0.52%
2023-09-12 0 11.58 11.54 11.58 11.40 11.68 1,889,258 21,899,383 11.592 10.75 10.71 10.75 10.58 10.84 2,034,860 10.762 0.35%
2023-09-11 0 11.54 11.52 11.54 11.02 11.64 3,039,292 34,863,627 11.471 10.71 10.70 10.71 10.23 10.81 3,273,526 10.650 3.24%
2023-09-07 0 11.52 11.52 11.54 11.42 11.58 1,682,214 19,391,351 11.527 10.38 10.38 10.40 10.29 10.43 1,867,295 10.385 0.35%
2023-09-06 0 11.48 11.48 11.50 11.34 11.62 2,751,050 31,621,520 11.494 10.34 10.34 10.36 10.22 10.47 3,053,727 10.355 -0.17%
2023-09-05 0 11.50 11.46 11.50 11.34 11.62 1,762,379 20,252,444 11.492 10.36 10.32 10.36 10.22 10.47 1,956,280 10.353 -0.86%
2023-09-04 0 11.60 11.58 11.60 11.38 11.78 3,011,488 34,926,060 11.598 10.45 10.43 10.45 10.25 10.61 3,342,819 10.448 2.47%
2023-08-31 0 11.32 11.30 11.32 11.26 11.66 6,388,260 72,451,937 11.341 10.20 10.18 10.20 10.14 10.50 7,091,111 10.217 -1.74%
2023-08-30 0 11.52 11.50 11.52 11.40 11.70 2,561,900 29,592,847 11.551 10.38 10.36 10.38 10.27 10.54 2,843,766 10.406 -0.35%
2023-08-29 0 11.56 11.54 11.56 11.38 11.62 2,987,000 34,458,177 11.536 10.41 10.40 10.41 10.25 10.47 3,315,637 10.393 1.94%
2023-08-28 0 11.34 11.34 11.38 11.30 11.68 1,153,000 13,208,662 11.456 10.22 10.22 10.25 10.18 10.52 1,279,856 10.320 1.25%
2023-08-25 0 11.20 11.18 11.20 10.92 11.34 1,366,000 15,312,510 11.210 10.09 10.07 10.09 9.838 10.22 1,516,291 10.099 0.54%
2023-08-24 0 11.14 11.14 11.16 11.00 11.34 1,931,000 21,613,121 11.193 10.04 10.04 10.05 9.910 10.22 2,143,453 10.083 0.54%
2023-08-23 0 11.08 11.08 11.12 10.88 11.22 1,776,000 19,697,086 11.091 9.982 9.982 10.02 9.802 10.11 1,971,400 9.9914 0.18%
2023-08-22 0 11.06 11.06 11.16 10.82 11.24 2,175,000 24,089,520 11.076 9.964 9.964 10.05 9.748 10.13 2,414,299 9.9779 0.91%
2023-08-21 0 10.96 10.94 10.96 10.72 11.14 2,446,188 26,854,346 10.978 9.874 9.856 9.874 9.657 10.04 2,715,323 9.8899 -0.18%
2023-08-18 0 10.98 10.98 11.00 10.96 11.20 1,921,000 21,225,806 11.049 9.892 9.892 9.910 9.874 10.09 2,132,353 9.9542 -1.08%
2023-08-17 0 11.10 11.10 11.16 10.90 11.20 2,908,000 32,167,434 11.062 10.000 10.000 10.05 9.820 10.09 3,227,945 9.9653 -0.18%
2023-08-16 0 11.12 11.10 11.12 11.02 11.32 2,171,000 24,163,998 11.130 10.02 10.000 10.02 9.928 10.20 2,409,859 10.027 -0.36%
2023-08-15 0 11.16 11.16 11.20 10.94 11.34 2,644,182 29,491,505 11.153 10.05 10.05 10.09 9.856 10.22 2,935,101 10.048 -0.71%
2023-08-14 0 11.24 11.20 11.24 10.88 11.26 2,910,000 32,413,900 11.139 10.13 10.09 10.13 9.802 10.14 3,230,165 10.035 1.81%
2023-08-11 0 11.04 11.04 11.06 10.98 11.62 4,676,800 51,778,780 11.071 9.946 9.946 9.964 9.892 10.47 5,191,353 9.9740 -3.50%
2023-08-10 0 11.44 11.44 11.50 11.36 11.72 2,740,716 31,427,980 11.467 10.31 10.31 10.36 10.23 10.56 3,042,256 10.330 -2.05%
2023-08-09 0 11.68 11.66 11.68 11.46 11.80 4,438,540 51,838,990 11.679 10.52 10.50 10.52 10.32 10.63 4,926,879 10.522 2.82%
2023-08-08 0 11.36 11.36 11.38 11.18 11.66 6,954,000 79,558,520 11.441 10.23 10.23 10.25 10.07 10.50 7,719,095 10.307 -2.24%
2023-08-07 0 11.62 11.60 11.62 11.58 12.94 10,354,214 123,017,154 11.881 10.47 10.45 10.47 10.43 11.66 11,493,409 10.703 -10.20%
2023-08-04 0 12.94 12.90 12.94 12.70 13.08 1,712,168 22,101,859 12.909 11.66 11.62 11.66 11.44 11.78 1,900,545 11.629 1.89%
2023-08-03 0 12.70 12.68 12.70 12.42 12.88 1,470,178 18,709,897 12.726 11.44 11.42 11.44 11.19 11.60 1,631,930 11.465 0.16%
2023-08-02 0 12.68 12.66 12.68 12.62 13.16 2,056,700 26,289,584 12.782 11.42 11.41 11.42 11.37 11.86 2,282,983 11.515 -3.94%
2023-08-01 0 13.20 13.16 13.20 13.00 13.42 3,747,235 49,335,445 13.166 11.89 11.86 11.89 11.71 12.09 4,159,515 11.861 0.76%
2023-07-31 0 13.10 13.10 13.12 12.80 13.24 4,781,000 62,608,847 13.095 11.80 11.80 11.82 11.53 11.93 5,307,017 11.797 2.18%
2023-07-28 0 12.82 12.80 12.82 12.50 12.98 1,895,300 24,189,201 12.763 11.55 11.53 11.55 11.26 11.69 2,103,825 11.498 0.94%
2023-07-27 0 12.70 12.68 12.70 12.38 12.76 2,189,016 27,649,134 12.631 11.44 11.42 11.44 11.15 11.50 2,429,857 11.379 2.09%
2023-07-26 0 12.44 12.44 12.46 12.42 12.62 1,660,000 20,757,970 12.505 11.21 11.21 11.22 11.19 11.37 1,842,637 11.265 0.16%
2023-07-25 0 12.42 12.42 12.46 12.16 12.50 3,457,000 42,759,211 12.369 11.19 11.19 11.22 10.95 11.26 3,837,347 11.143 2.48%
2023-07-24 0 12.12 12.10 12.12 12.04 12.28 1,240,521 15,067,312 12.146 10.92 10.90 10.92 10.85 11.06 1,377,006 10.942 -0.66%
2023-07-21 0 12.20 12.14 12.20 11.78 12.26 2,007,951 24,350,734 12.127 10.99 10.94 10.99 10.61 11.04 2,228,870 10.925 2.52%
2023-07-20 0 11.90 11.90 11.92 11.80 12.18 2,827,601 33,717,328 11.924 10.72 10.72 10.74 10.63 10.97 3,138,700 10.742 -1.33%
2023-07-19 0 12.06 12.02 12.06 11.84 12.30 2,252,974 27,012,474 11.990 10.86 10.83 10.86 10.67 11.08 2,500,852 10.801 -0.33%
2023-07-18 0 12.10 12.10 12.16 12.00 12.52 2,826,938 34,305,192 12.135 10.90 10.90 10.95 10.81 11.28 3,137,964 10.932 0.00%
2023-07-14 0 12.10 12.08 12.10 11.96 12.32 1,552,996 18,751,957 12.075 10.90 10.88 10.90 10.77 11.10 1,723,860 10.878 -0.33%
2023-07-13 0 12.14 12.14 12.16 11.98 12.28 2,851,449 34,605,338 12.136 10.94 10.94 10.95 10.79 11.06 3,165,172 10.933 1.85%
2023-07-12 0 11.92 11.92 11.96 11.80 12.24 3,269,684 39,021,963 11.935 10.74 10.74 10.77 10.63 11.03 3,629,422 10.752 -0.67%
2023-07-11 0 12.00 11.98 12.00 11.82 12.14 2,544,000 30,460,624 11.974 10.81 10.79 10.81 10.65 10.94 2,823,897 10.787 0.67%
2023-07-10 0 11.92 11.90 11.92 11.72 12.06 2,090,077 24,855,634 11.892 10.74 10.72 10.74 10.56 10.86 2,320,032 10.713 0.51%
2023-07-07 0 11.86 11.84 11.86 11.80 12.10 2,746,346 32,802,682 11.944 10.68 10.67 10.68 10.63 10.90 3,048,505 10.760 -1.98%
2023-07-06 0 12.10 12.06 12.10 12.00 12.30 4,194,484 50,814,294 12.115 10.90 10.86 10.90 10.81 11.08 4,655,971 10.914 -2.42%
2023-07-05 0 12.40 12.40 12.42 12.32 12.70 2,133,000 26,559,380 12.452 11.17 11.17 11.19 11.10 11.44 2,367,678 11.217 -2.36%
2023-07-04 0 12.70 12.68 12.70 12.22 12.76 1,937,341 24,358,215 12.573 11.44 11.42 11.44 11.01 11.50 2,150,492 11.327 3.25%
2023-07-03 0 12.30 12.28 12.30 12.26 13.08 4,030,037 49,829,663 12.365 11.08 11.06 11.08 11.04 11.78 4,473,431 11.139 -3.61%
2023-06-30 0 12.76 12.72 12.76 12.46 12.88 2,539,000 32,281,824 12.714 11.50 11.46 11.50 11.22 11.60 2,818,347 11.454 2.24%
2023-06-29 0 12.48 12.46 12.48 12.34 12.64 1,501,000 18,719,109 12.471 11.24 11.22 11.24 11.12 11.39 1,666,144 11.235 -1.11%
2023-06-28 0 12.62 12.62 12.64 12.52 12.84 1,865,000 23,572,784 12.640 11.37 11.37 11.39 11.28 11.57 2,070,192 11.387 -1.71%
2023-06-27 0 12.84 12.84 12.86 12.66 12.98 1,965,000 25,211,928 12.831 11.57 11.57 11.59 11.41 11.69 2,181,194 11.559 -0.31%
2023-06-26 0 12.88 12.88 12.90 12.40 13.00 3,311,000 42,421,170 12.812 11.60 11.60 11.62 11.17 11.71 3,675,284 11.542 3.21%
2023-06-23 0 12.48 12.48 12.50 12.40 12.80 1,445,465 18,087,665 12.513 11.24 11.24 11.26 11.17 11.53 1,604,498 11.273 -2.80%
2023-06-21 0 12.84 12.82 12.84 12.38 12.94 3,198,917 40,680,791 12.717 11.57 11.55 11.57 11.15 11.66 3,550,869 11.457 -0.62%
2023-06-20 0 12.92 12.90 12.92 12.74 12.98 2,002,250 25,784,790 12.878 11.64 11.62 11.64 11.48 11.69 2,222,542 11.601 -0.46%
2023-06-19 0 12.98 12.92 12.98 12.70 13.08 1,263,195 16,265,010 12.876 11.69 11.64 11.69 11.44 11.78 1,402,175 11.600 -0.61%
2023-06-16 0 13.06 13.06 13.08 12.60 13.16 3,783,485 49,268,305 13.022 11.77 11.77 11.78 11.35 11.86 4,199,753 11.731 3.32%
2023-06-15 0 12.64 12.62 12.64 12.18 12.70 2,779,506 34,666,855 12.472 11.39 11.37 11.39 10.97 11.44 3,085,314 11.236 2.93%
2023-06-14 0 12.28 12.28 12.32 12.24 12.52 2,649,418 32,678,805 12.334 11.06 11.06 11.10 11.03 11.28 2,940,913 11.112 -0.97%
2023-06-13 0 12.40 12.40 12.42 12.10 12.62 5,428,155 67,350,675 12.408 11.17 11.17 11.19 10.90 11.37 6,025,373 11.178 2.48%
2023-06-12 0 12.10 12.10 12.12 11.86 12.24 2,045,540 24,722,707 12.086 10.90 10.90 10.92 10.68 11.03 2,270,595 10.888 0.33%
2023-06-09 0 12.06 12.06 12.10 11.98 12.24 1,863,743 22,521,931 12.084 10.86 10.86 10.90 10.79 11.03 2,068,796 10.886 0.50%
2023-06-08 0 12.00 12.00 12.02 11.92 12.62 2,486,050 30,221,116 12.156 10.81 10.81 10.83 10.74 11.37 2,759,571 10.951 -1.48%
2023-06-07 0 12.18 12.18 12.20 11.76 12.40 5,798,250 70,761,890 12.204 10.97 10.97 10.99 10.59 11.17 6,436,187 10.994 2.35%
2023-06-06 0 11.90 11.90 11.92 11.80 12.42 3,302,143 39,945,971 12.097 10.72 10.72 10.74 10.63 11.19 3,665,453 10.898 -1.16%
2023-06-05 0 12.04 12.04 12.06 11.48 12.18 4,113,392 49,072,953 11.930 10.85 10.85 10.86 10.34 10.97 4,565,957 10.748 4.70%
2023-06-02 0 11.50 11.50 11.52 11.26 11.84 6,532,334 75,954,830 11.628 10.36 10.36 10.38 10.14 10.67 7,251,037 10.475 2.31%
2023-06-01 0 11.24 11.20 11.24 10.92 11.30 6,543,017 72,973,697 11.153 10.13 10.09 10.13 9.838 10.18 7,262,895 10.047 2.18%
2023-05-31 0 11.00 10.98 11.00 10.88 11.22 25,677,043 282,240,149 10.992 9.910 9.892 9.910 9.802 10.11 28,502,092 9.9024 -1.61%
2023-05-30 0 11.18 11.16 11.18 10.98 11.66 6,417,000 71,770,580 11.184 10.07 10.05 10.07 9.892 10.50 7,123,013 10.076 -3.29%
2023-05-29 0 11.56 11.56 11.58 11.50 12.18 4,458,194 52,010,210 11.666 10.41 10.41 10.43 10.36 10.97 4,948,695 10.510 -3.18%
2023-05-25 0 11.94 11.92 11.94 11.80 12.32 5,030,540 60,021,813 11.932 10.76 10.74 10.76 10.63 11.10 5,584,012 10.749 -3.08%
2023-05-24 0 12.32 12.30 12.32 12.04 12.46 2,838,000 34,827,300 12.272 11.10 11.08 11.10 10.85 11.22 3,150,243 11.055 0.16%
2023-05-23 0 12.30 12.30 12.32 12.22 12.48 2,933,099 36,179,433 12.335 11.08 11.08 11.10 11.01 11.24 3,255,805 11.112 0.00%
2023-05-22 0 12.30 12.30 12.34 12.24 12.72 2,515,019 31,133,074 12.379 11.08 11.08 11.12 11.03 11.46 2,791,727 11.152 -1.76%
2023-05-19 0 12.52 12.48 12.52 12.14 12.52 2,053,000 25,528,021 12.435 11.28 11.24 11.28 10.94 11.28 2,278,876 11.202 1.95%
2023-05-18 0 12.28 12.28 12.32 12.24 12.80 2,049,465 25,467,775 12.427 11.06 11.06 11.10 11.03 11.53 2,274,952 11.195 -3.15%
2023-05-17 0 12.68 12.68 12.70 12.68 13.04 1,980,880 25,291,274 12.768 11.42 11.42 11.44 11.42 11.75 2,198,821 11.502 -2.31%
2023-05-16 0 12.98 12.98 13.00 12.76 13.16 2,265,116 29,272,566 12.923 11.69 11.69 11.71 11.50 11.86 2,514,329 11.642 -0.46%
2023-05-15 0 13.04 13.02 13.04 12.60 13.10 2,521,664 32,555,532 12.910 11.75 11.73 11.75 11.35 11.80 2,799,103 11.631 3.82%
2023-05-12 0 12.56 12.56 12.58 12.56 12.88 1,681,900 21,272,881 12.648 11.32 11.32 11.33 11.32 11.60 1,866,947 11.394 -2.33%
2023-05-11 0 12.86 12.86 12.92 12.76 13.18 2,024,389 26,055,102 12.871 11.59 11.59 11.64 11.50 11.87 2,247,117 11.595 -0.16%
2023-05-10 0 12.88 12.84 12.88 12.78 13.08 1,352,000 17,423,280 12.887 11.60 11.57 11.60 11.51 11.78 1,500,750 11.610 0.31%
2023-05-09 0 12.84 12.80 12.84 12.72 12.98 2,454,000 31,493,520 12.834 11.57 11.53 11.57 11.46 11.69 2,723,995 11.562 -2.28%
2023-05-08 0 13.14 13.12 13.14 12.92 13.40 1,240,339 16,264,846 13.113 11.84 11.82 11.84 11.64 12.07 1,376,804 11.813 -0.30%
2023-05-05 0 13.18 13.10 13.18 13.00 13.42 1,312,000 17,306,280 13.191 11.87 11.80 11.87 11.71 12.09 1,456,349 11.883 1.23%
2023-05-04 0 13.02 13.02 13.04 12.68 13.08 1,154,377 14,950,047 12.951 11.73 11.73 11.75 11.42 11.78 1,281,384 11.667 2.52%
2023-05-03 0 12.70 12.66 12.70 12.32 12.78 940,200 11,863,244 12.618 11.44 11.41 11.44 11.10 11.51 1,043,643 11.367 -0.05%
2023-05-02 0 12.98 12.94 12.98 12.80 13.38 1,056,577 13,664,666 12.933 11.45 11.41 11.45 11.29 11.80 1,198,116 11.405 -0.15%
2023-04-28 0 13.00 13.00 13.04 12.88 13.60 2,262,152 29,502,435 13.042 11.46 11.46 11.50 11.36 11.99 2,565,189 11.501 -1.96%
2023-04-27 0 13.26 13.26 13.28 13.12 13.50 1,226,697 16,281,801 13.273 11.69 11.69 11.71 11.57 11.91 1,391,025 11.705 -0.75%
2023-04-26 0 13.36 13.34 13.36 12.92 13.42 3,778,000 49,877,706 13.202 11.78 11.76 11.78 11.39 11.83 4,284,099 11.643 2.61%
2023-04-25 0 13.02 13.02 13.04 12.94 13.46 2,763,366 36,063,712 13.051 11.48 11.48 11.50 11.41 11.87 3,133,545 11.509 -3.12%
2023-04-24 0 13.44 13.44 13.46 13.16 13.58 2,754,992 36,805,139 13.359 11.85 11.85 11.87 11.61 11.98 3,124,050 11.781 -0.30%
2023-04-21 0 13.48 13.48 13.50 13.26 13.64 2,121,529 28,576,152 13.470 11.89 11.89 11.91 11.69 12.03 2,405,728 11.878 -1.03%
2023-04-20 0 13.62 13.60 13.62 13.44 13.86 2,297,000 31,325,040 13.637 12.01 11.99 12.01 11.85 12.22 2,604,705 12.026 1.04%
2023-04-19 0 13.48 13.48 13.50 13.24 13.62 1,923,292 25,828,030 13.429 11.89 11.89 11.91 11.68 12.01 2,180,935 11.843 -1.32%
2023-04-18 0 13.66 13.64 13.66 13.52 13.92 2,139,719 29,272,317 13.680 12.05 12.03 12.05 11.92 12.28 2,426,355 12.064 0.00%
2023-04-17 0 13.66 13.66 13.70 13.30 13.80 4,498,644 61,466,820 13.663 12.05 12.05 12.08 11.73 12.17 5,101,280 12.049 1.49%
2023-04-14 0 13.46 13.44 13.46 13.30 13.74 3,081,114 41,480,417 13.463 11.87 11.85 11.87 11.73 12.12 3,493,859 11.872 -0.30%
2023-04-13 0 13.50 13.50 13.52 13.00 13.70 3,842,350 51,455,112 13.392 11.91 11.91 11.92 11.46 12.08 4,357,070 11.810 0.60%
2023-04-12 0 13.42 13.40 13.42 13.20 13.50 3,826,094 51,177,264 13.376 11.83 11.82 11.83 11.64 11.91 4,338,636 11.796 1.05%
2023-04-11 0 13.28 13.24 13.28 12.40 13.40 6,223,013 81,229,817 13.053 11.71 11.68 11.71 10.94 11.82 7,056,645 11.511 5.40%
2023-04-06 0 12.60 12.58 12.60 11.68 12.68 3,074,248 37,846,140 12.311 11.11 11.09 11.11 10.30 11.18 3,486,073 10.856 5.00%
2023-04-04 0 12.00 12.00 12.04 11.66 12.40 4,673,557 55,620,872 11.901 10.58 10.58 10.62 10.28 10.94 5,299,625 10.495 -2.91%
2023-04-03 0 12.36 12.36 12.40 12.18 12.64 3,057,227 37,609,475 12.302 10.90 10.90 10.94 10.74 11.15 3,466,772 10.849 -0.32%
2023-03-31 0 12.40 12.40 12.42 12.32 12.66 4,440,851 55,192,642 12.428 10.94 10.94 10.95 10.86 11.16 5,035,745 10.960 -1.12%
2023-03-30 0 12.54 12.54 12.60 12.30 12.72 1,934,005 24,124,818 12.474 11.06 11.06 11.11 10.85 11.22 2,193,083 11.000 -1.42%
2023-03-29 0 12.72 12.72 12.74 12.30 12.84 3,347,330 42,081,401 12.572 11.22 11.22 11.23 10.85 11.32 3,795,737 11.086 0.63%
2023-03-28 0 12.64 12.62 12.64 12.56 12.98 2,200,000 27,943,796 12.702 11.15 11.13 11.15 11.08 11.45 2,494,711 11.201 -1.40%
2023-03-27 0 12.82 12.80 12.82 12.06 12.88 4,558,200 57,579,942 12.632 11.31 11.29 11.31 10.64 11.36 5,168,814 11.140 5.08%
2023-03-24 0 12.20 12.18 12.20 12.04 12.42 2,056,096 25,021,631 12.170 10.76 10.74 10.76 10.62 10.95 2,331,530 10.732 -1.93%
2023-03-23 0 12.44 12.44 12.46 12.10 12.52 1,575,331 19,470,481 12.360 10.97 10.97 10.99 10.67 11.04 1,786,362 10.900 1.14%
2023-03-22 0 12.30 12.28 12.30 12.22 12.68 1,949,080 24,091,375 12.360 10.85 10.83 10.85 10.78 11.18 2,210,178 10.900 -1.13%
2023-03-21 0 12.44 12.44 12.46 12.12 12.58 2,810,898 34,712,891 12.349 10.97 10.97 10.99 10.69 11.09 3,187,445 10.891 0.81%
2023-03-20 0 12.34 12.32 12.34 12.08 12.50 2,950,000 36,210,000 12.275 10.88 10.86 10.88 10.65 11.02 3,345,181 10.825 -1.75%
2023-03-17 0 12.56 12.56 12.58 11.92 12.66 4,490,943 55,473,647 12.352 11.08 11.08 11.09 10.51 11.16 5,092,548 10.893 1.95%
2023-03-16 0 12.32 12.30 12.32 12.08 12.54 1,919,190 23,559,563 12.276 10.86 10.85 10.86 10.65 11.06 2,176,284 10.826 0.98%
2023-03-15 0 12.20 12.20 12.24 12.12 12.50 1,661,369 20,365,447 12.258 10.76 10.76 10.79 10.69 11.02 1,883,925 10.810 2.69%
2023-03-14 0 11.88 11.86 11.88 11.74 12.48 1,992,861 23,940,802 12.013 10.48 10.46 10.48 10.35 11.01 2,259,824 10.594 -2.94%
2023-03-13 0 12.24 12.24 12.28 11.96 12.42 2,686,494 32,748,044 12.190 10.79 10.79 10.83 10.55 10.95 3,046,376 10.750 1.16%
2023-03-10 0 12.10 12.08 12.10 12.00 12.24 1,453,000 17,570,745 12.093 10.67 10.65 10.67 10.58 10.79 1,647,643 10.664 -1.94%
2023-03-09 0 12.34 12.30 12.34 12.06 12.48 2,212,239 27,276,030 12.330 10.88 10.85 10.88 10.64 11.01 2,508,590 10.873 0.82%
2023-03-08 0 12.24 12.24 12.26 12.14 12.68 1,099,462 13,506,399 12.285 10.79 10.79 10.81 10.71 11.18 1,246,745 10.833 -3.32%
2023-03-07 0 12.66 12.64 12.66 12.44 12.92 2,753,697 34,879,701 12.667 11.16 11.15 11.16 10.97 11.39 3,122,581 11.170 -0.31%
2023-03-06 0 12.70 12.68 12.70 12.54 12.94 1,480,653 18,815,586 12.708 11.20 11.18 11.20 11.06 11.41 1,679,001 11.206 -0.63%
2023-03-03 0 12.78 12.78 12.80 12.56 12.98 1,816,254 23,209,381 12.779 11.27 11.27 11.29 11.08 11.45 2,059,559 11.269 0.47%
2023-03-02 0 12.72 12.68 12.72 12.40 12.80 2,085,532 26,336,593 12.628 11.22 11.18 11.22 10.94 11.29 2,364,909 11.136 0.16%
2023-03-01 0 12.70 12.68 12.70 11.90 12.76 3,910,150 48,657,039 12.444 11.20 11.18 11.20 10.49 11.25 4,433,952 10.974 7.63%
2023-02-28 0 11.80 11.80 11.90 11.66 12.18 8,773,000 103,785,507 11.830 10.41 10.41 10.49 10.28 10.74 9,948,227 10.433 -2.96%
2023-02-27 0 12.16 12.12 12.16 12.08 12.50 1,387,437 16,886,420 12.171 10.72 10.69 10.72 10.65 11.02 1,573,297 10.733 -1.30%
2023-02-24 0 12.32 12.30 12.32 12.16 12.52 2,741,037 33,809,834 12.335 10.86 10.85 10.86 10.72 11.04 3,108,225 10.878 -0.65%
2023-02-23 0 12.40 12.40 12.42 12.10 12.48 2,025,765 25,075,880 12.379 10.94 10.94 10.95 10.67 11.01 2,297,136 10.916 1.31%
2023-02-22 0 12.24 12.24 12.26 12.10 12.46 1,900,237 23,268,211 12.245 10.79 10.79 10.81 10.67 10.99 2,154,792 10.798 -1.92%
2023-02-21 0 12.48 12.46 12.48 12.40 13.04 2,146,113 27,161,573 12.656 11.01 10.99 11.01 10.94 11.50 2,433,605 11.161 -5.31%
2023-02-20 0 13.18 13.14 13.18 12.58 13.20 1,529,534 19,748,673 12.912 11.62 11.59 11.62 11.09 11.64 1,734,430 11.386 3.13%
2023-02-17 0 12.78 12.76 12.78 12.70 13.10 2,305,300 29,571,250 12.828 11.27 11.25 11.27 11.20 11.55 2,614,117 11.312 -1.39%
2023-02-16 0 12.96 12.96 12.98 12.88 13.38 1,729,069 22,617,692 13.081 11.43 11.43 11.45 11.36 11.80 1,960,694 11.536 -2.41%
2023-02-15 0 13.28 13.22 13.28 13.16 13.78 1,793,232 23,884,354 13.319 11.71 11.66 11.71 11.61 12.15 2,033,453 11.746 -3.07%
2023-02-14 0 13.70 13.66 13.70 13.44 14.48 2,762,001 37,816,185 13.692 12.08 12.05 12.08 11.85 12.77 3,131,997 12.074 1.33%
2023-02-13 0 13.52 13.50 13.52 13.18 13.70 1,834,390 24,612,825 13.417 11.92 11.91 11.92 11.62 12.08 2,080,124 11.832 0.75%
2023-02-10 0 13.42 13.36 13.42 13.24 13.70 1,108,508 14,848,821 13.395 11.83 11.78 11.83 11.68 12.08 1,257,003 11.813 -1.18%
2023-02-09 0 13.58 13.58 13.60 13.40 13.70 1,460,740 19,831,652 13.576 11.98 11.98 11.99 11.82 12.08 1,656,420 11.973 0.30%
2023-02-08 0 13.54 13.52 13.54 13.28 13.62 2,472,929 33,317,989 13.473 11.94 11.92 11.94 11.71 12.01 2,804,201 11.881 2.73%
2023-02-07 0 13.18 13.18 13.22 12.98 13.66 2,938,825 38,799,448 13.202 11.62 11.62 11.66 11.45 12.05 3,332,509 11.643 -1.20%
2023-02-06 0 13.34 13.28 13.34 13.12 13.90 2,137,060 28,524,919 13.348 11.76 11.71 11.76 11.57 12.26 2,423,340 11.771 -3.33%
2023-02-03 0 13.80 13.74 13.80 13.64 14.20 1,724,584 23,834,751 13.821 12.17 12.12 12.17 12.03 12.52 1,955,609 12.188 -0.58%
2023-02-02 0 13.88 13.88 13.90 13.74 14.26 2,145,851 30,021,363 13.990 12.24 12.24 12.26 12.12 12.58 2,433,308 12.338 0.58%
2023-02-01 0 13.80 13.76 13.80 13.26 13.80 3,628,206 49,377,991 13.610 12.17 12.13 12.17 11.69 12.17 4,114,239 12.002 2.07%
2023-01-31 0 13.52 13.50 13.52 13.22 14.20 5,942,111 80,504,034 13.548 11.92 11.91 11.92 11.66 12.52 6,738,114 11.948 -2.73%
2023-01-30 0 13.90 13.86 13.90 13.78 14.50 2,406,936 33,685,687 13.995 12.26 12.22 12.26 12.15 12.79 2,729,368 12.342 -2.93%
2023-01-27 0 14.32 14.28 14.32 14.08 14.86 1,268,373 18,126,128 14.291 12.63 12.59 12.63 12.42 13.10 1,438,284 12.603 0.99%
2023-01-26 0 14.18 14.16 14.20 13.78 14.30 1,346,710 18,899,523 14.034 12.50 12.49 12.52 12.15 12.61 1,527,115 12.376 1.87%
2023-01-20 0 13.92 13.90 13.92 13.68 14.18 2,998,365 41,642,190 13.888 12.28 12.26 12.28 12.06 12.50 3,400,025 12.248 0.29%
2023-01-19 0 13.88 13.84 13.88 13.40 13.92 1,725,195 23,804,593 13.798 12.24 12.21 12.24 11.82 12.28 1,956,301 12.168 0.29%
2023-01-18 0 13.84 13.80 13.84 13.22 13.98 3,427,252 46,583,130 13.592 12.21 12.17 12.21 11.66 12.33 3,886,365 11.986 -1.00%
2023-01-17 0 13.98 13.90 13.98 13.50 14.06 4,865,973 67,538,524 13.880 12.33 12.26 12.33 11.91 12.40 5,517,817 12.240 2.34%
2023-01-16 0 13.66 13.60 13.66 13.48 14.40 3,458,983 48,175,848 13.928 12.05 11.99 12.05 11.89 12.70 3,922,347 12.282 -0.15%
2023-01-13 0 13.68 13.68 13.70 13.32 13.72 1,962,489 26,712,993 13.612 12.06 12.06 12.08 11.75 12.10 2,225,383 12.004 2.86%
2023-01-12 0 13.30 13.28 13.30 13.14 13.68 2,096,191 28,007,419 13.361 11.73 11.71 11.73 11.59 12.06 2,376,996 11.783 -1.92%
2023-01-11 0 13.56 13.56 13.58 13.06 13.86 3,612,714 48,941,228 13.547 11.96 11.96 11.98 11.52 12.22 4,096,672 11.947 2.57%
2023-01-10 0 13.22 13.20 13.22 13.14 13.68 2,026,627 26,872,034 13.260 11.66 11.64 11.66 11.59 12.06 2,298,113 11.693 -2.65%
2023-01-09 0 13.58 13.54 13.58 13.20 13.74 2,687,542 36,378,692 13.536 11.98 11.94 11.98 11.64 12.12 3,047,564 11.937 4.30%
2023-01-06 0 13.02 12.98 13.02 12.66 13.14 1,640,704 21,256,975 12.956 11.48 11.45 11.48 11.16 11.59 1,860,492 11.425 0.93%
2023-01-05 0 12.90 12.86 12.90 12.78 13.20 2,580,757 33,488,719 12.976 11.38 11.34 11.38 11.27 11.64 2,926,474 11.443 0.62%
2023-01-04 0 12.82 12.80 12.82 12.40 12.82 2,140,000 27,202,236 12.711 11.31 11.29 11.31 10.94 11.31 2,426,673 11.210 2.89%
2023-01-03 0 12.46 12.44 12.46 12.06 12.60 1,588,186 19,765,530 12.445 10.99 10.97 10.99 10.64 11.11 1,800,939 10.975 1.47%
2022-12-30 0 12.28 12.26 12.28 12.06 12.66 1,968,676 24,131,151 12.258 10.83 10.81 10.83 10.64 11.16 2,232,399 10.810 -0.49%
2022-12-29 0 12.34 12.30 12.34 11.92 12.40 1,841,505 22,558,002 12.250 10.88 10.85 10.88 10.51 10.94 2,088,192 10.803 1.15%
2022-12-28 0 12.20 12.20 12.22 12.00 12.28 3,166,000 38,528,710 12.170 10.76 10.76 10.78 10.58 10.83 3,590,116 10.732 1.16%
2022-12-23 0 12.06 12.02 12.06 11.64 12.10 2,464,500 29,591,050 12.007 10.64 10.60 10.64 10.26 10.67 2,794,643 10.588 1.86%
2022-12-22 0 11.84 11.82 11.84 11.74 12.06 2,146,871 25,483,269 11.870 10.44 10.42 10.44 10.35 10.64 2,434,465 10.468 -1.17%
2022-12-21 0 11.98 11.94 11.98 11.74 12.20 1,766,418 21,173,185 11.987 10.56 10.53 10.56 10.35 10.76 2,003,047 10.570 0.67%
2022-12-20 0 11.90 11.88 11.90 11.50 11.96 4,422,349 52,152,442 11.793 10.49 10.48 10.49 10.14 10.55 5,014,765 10.400 0.85%
2022-12-19 0 11.80 11.80 11.82 11.58 13.00 6,409,914 76,181,047 11.885 10.41 10.41 10.42 10.21 11.46 7,268,583 10.481 -6.79%
2022-12-16 0 12.66 12.62 12.66 12.22 12.82 5,368,784 67,657,648 12.602 11.16 11.13 11.16 10.78 11.31 6,087,984 11.113 2.76%
2022-12-15 0 12.32 12.32 12.34 12.24 12.90 3,091,451 38,309,066 12.392 10.86 10.86 10.88 10.79 11.38 3,505,580 10.928 -3.75%
2022-12-14 0 12.80 12.80 12.82 12.70 13.08 3,863,354 49,548,690 12.825 11.29 11.29 11.31 11.20 11.53 4,380,887 11.310 0.63%
2022-12-13 0 12.72 12.72 12.74 12.58 13.12 5,614,240 71,631,345 12.759 11.22 11.22 11.23 11.09 11.57 6,366,321 11.252 -3.05%
2022-12-12 0 13.12 13.12 13.14 12.98 13.48 4,120,470 54,362,605 13.193 11.57 11.57 11.59 11.45 11.89 4,672,446 11.635 -0.61%
2022-12-09 0 13.20 13.20 13.22 13.00 13.94 8,255,800 110,559,345 13.392 11.64 11.64 11.66 11.46 12.29 9,361,743 11.810 -4.21%
2022-12-08 0 13.78 13.78 13.80 13.20 14.20 10,266,029 140,482,489 13.684 12.15 12.15 12.17 11.64 12.52 11,641,262 12.068 -1.57%
2022-12-07 0 14.00 14.00 14.02 11.66 14.32 28,335,998 384,777,766 13.579 12.35 12.35 12.36 10.28 12.63 32,131,876 11.975 20.69%
2022-12-06 0 11.60 11.60 11.62 11.42 11.96 6,590,892 77,095,470 11.697 10.23 10.23 10.25 10.07 10.55 7,473,805 10.315 0.17%
2022-12-05 0 11.58 11.58 11.62 11.10 11.78 7,485,512 85,745,008 11.455 10.21 10.21 10.25 9.789 10.39 8,488,268 10.102 4.51%
2022-12-02 0 11.08 11.08 11.10 11.00 11.52 4,251,860 47,421,674 11.153 9.771 9.771 9.789 9.701 10.16 4,821,437 9.8356 -2.29%
2022-12-01 0 11.34 11.32 11.34 10.94 11.62 6,301,373 70,959,683 11.261 10.00 9.983 10.00 9.648 10.25 7,145,502 9.9307 0.18%
2022-11-30 0 11.32 11.32 11.34 10.20 11.32 11,526,987 127,383,009 11.051 9.983 9.983 10.00 8.995 9.983 13,071,137 9.7454 9.90%
2022-11-29 0 10.30 10.28 10.30 9.790 10.34 2,486,163 25,135,576 10.110 9.083 9.066 9.083 8.633 9.118 2,819,208 8.9158 5.10%
2022-11-28 0 9.800 9.800 9.810 9.300 9.860 2,294,168 22,184,006 9.6697 8.642 8.642 8.651 8.201 8.695 2,601,494 8.5274 1.55%
2022-11-25 0 9.650 9.620 9.650 9.560 9.820 1,958,627 18,871,763 9.6352 8.510 8.484 8.510 8.431 8.660 2,221,004 8.4970 -1.03%
2022-11-24 0 9.750 9.720 9.750 9.620 9.920 2,156,627 20,958,287 9.7181 8.598 8.572 8.598 8.484 8.748 2,445,528 8.5700 0.41%
2022-11-23 0 9.710 9.690 9.710 9.480 9.840 2,110,000 20,365,205 9.6518 8.563 8.545 8.563 8.360 8.678 2,392,655 8.5116 -1.22%
2022-11-22 0 9.830 9.800 9.830 9.680 10.26 2,216,258 21,892,972 9.8783 8.669 8.642 8.669 8.536 9.048 2,513,147 8.7114 -2.87%
2022-11-21 0 10.12 10.10 10.12 10.02 10.50 2,749,469 27,931,953 10.159 8.924 8.907 8.924 8.836 9.260 3,117,787 8.9589 -3.80%
2022-11-18 0 10.52 10.50 10.52 10.40 10.70 1,999,353 21,066,473 10.537 9.277 9.260 9.277 9.171 9.436 2,267,185 9.2919 1.15%
2022-11-17 0 10.40 10.40 10.42 10.14 10.82 1,812,106 18,778,002 10.363 9.171 9.171 9.189 8.942 9.542 2,054,855 9.1384 -1.14%
2022-11-16 0 10.52 10.52 10.54 10.30 10.72 2,733,970 28,802,342 10.535 9.277 9.277 9.295 9.083 9.454 3,100,211 9.2904 -1.68%
2022-11-15 0 10.70 10.70 10.72 10.20 10.74 4,130,051 43,651,799 10.569 9.436 9.436 9.454 8.995 9.471 4,683,311 9.3207 3.28%
2022-11-14 0 10.36 10.36 10.38 9.790 10.40 4,529,242 46,066,311 10.171 9.136 9.136 9.154 8.633 9.171 5,135,977 8.9693 6.58%
2022-11-11 0 9.720 9.720 9.740 9.460 9.850 4,265,933 41,291,467 9.6794 8.572 8.572 8.589 8.342 8.686 4,837,395 8.5359 6.81%
2022-11-10 0 9.100 9.100 9.110 8.920 9.490 3,603,500 32,899,117 9.1298 8.025 8.025 8.034 7.866 8.369 4,086,223 8.0512 -3.70%
2022-11-09 0 9.450 9.450 9.460 9.380 9.810 2,299,371 21,846,947 9.5013 8.334 8.334 8.342 8.272 8.651 2,607,394 8.3788 -2.68%
2022-11-08 0 9.710 9.710 9.720 9.570 10.18 2,203,200 21,425,007 9.7245 8.563 8.563 8.572 8.439 8.977 2,498,340 8.5757 -1.42%
2022-11-07 0 9.850 9.850 9.860 9.530 9.900 3,627,030 35,361,049 9.7493 8.686 8.686 8.695 8.404 8.730 4,112,905 8.5976 2.18%
2022-11-04 0 9.640 9.630 9.640 9.100 9.850 2,049,707 19,675,652 9.5993 8.501 8.492 8.501 8.025 8.686 2,324,285 8.4652 4.56%
2022-11-03 0 9.220 9.220 9.230 9.060 9.630 3,561,472 32,709,298 9.1842 8.131 8.131 8.140 7.990 8.492 4,038,565 8.0992 -2.74%
2022-11-02 0 9.480 9.400 9.500 9.010 9.550 2,668,500 24,824,435 9.3028 8.360 8.290 8.378 7.946 8.422 3,025,971 8.2038 2.49%
2022-11-01 0 9.250 9.240 9.250 8.720 9.250 3,118,000 28,452,951 9.1254 8.157 8.148 8.157 7.690 8.157 3,535,686 8.0474 7.93%
2022-10-31 0 8.570 8.570 8.580 8.540 8.980 5,598,887 48,688,312 8.6961 7.558 7.558 7.566 7.531 7.919 6,348,911 7.6688 -4.78%
2022-10-28 0 9.000 8.990 9.000 8.910 9.500 2,455,197 22,225,797 9.0526 7.937 7.928 7.937 7.857 8.378 2,784,094 7.9831 -3.33%
2022-10-27 0 9.310 9.310 9.320 9.290 9.540 1,728,000 16,166,184 9.3554 8.210 8.210 8.219 8.193 8.413 1,959,482 8.2502 -0.32%
2022-10-26 0 9.340 9.340 9.360 9.040 9.500 2,572,199 23,984,804 9.3246 8.237 8.237 8.254 7.972 8.378 2,916,770 8.2231 3.55%
2022-10-25 0 9.020 9.020 9.030 8.840 9.360 3,724,775 33,607,021 9.0226 7.954 7.954 7.963 7.796 8.254 4,223,744 7.9567 -0.77%
2022-10-24 0 9.090 9.090 9.100 9.010 9.910 3,993,770 37,179,131 9.3093 8.016 8.016 8.025 7.946 8.739 4,528,774 8.2095 -8.09%
2022-10-21 0 9.890 9.890 9.900 9.220 9.980 4,522,095 43,828,021 9.6920 8.722 8.722 8.730 8.131 8.801 5,127,873 8.5470 8.21%
2022-10-20 0 9.140 9.140 9.150 9.010 9.330 4,358,284 39,878,731 9.1501 8.060 8.060 8.069 7.946 8.228 4,942,118 8.0692 -2.45%
2022-10-19 0 9.370 9.360 9.370 9.310 9.790 2,376,577 22,425,455 9.4360 8.263 8.254 8.263 8.210 8.633 2,694,942 8.3213 -3.30%
2022-10-18 0 9.690 9.690 9.700 9.380 9.780 2,758,331 26,505,700 9.6093 8.545 8.545 8.554 8.272 8.625 3,127,836 8.4741 2.54%
2022-10-17 0 9.450 9.450 9.460 9.300 9.690 2,604,000 24,659,779 9.4700 8.334 8.334 8.342 8.201 8.545 2,952,831 8.3512 -1.15%
2022-10-14 0 9.560 9.560 9.590 9.290 9.850 3,214,977 30,965,491 9.6316 8.431 8.431 8.457 8.193 8.686 3,645,654 8.4938 5.05%
2022-10-13 0 9.100 9.100 9.120 8.990 9.370 2,202,570 20,081,534 9.1173 8.025 8.025 8.043 7.928 8.263 2,497,625 8.0403 1.45%
2022-10-12 0 8.970 8.970 8.980 8.810 9.180 2,458,421 22,042,883 8.9663 7.910 7.910 7.919 7.769 8.096 2,787,750 7.9071 -2.29%
2022-10-11 0 9.180 9.170 9.180 8.990 9.340 4,158,869 37,964,914 9.1287 8.096 8.087 8.096 7.928 8.237 4,715,989 8.0503 2.00%
2022-10-10 0 9.000 9.000 9.010 8.900 9.280 2,269,440 20,540,473 9.0509 7.937 7.937 7.946 7.849 8.184 2,573,453 7.9817 -2.70%
2022-10-07 0 9.250 9.250 9.260 9.210 9.730 2,025,054 18,792,803 9.2801 8.157 8.157 8.166 8.122 8.581 2,296,329 8.1838 -3.14%
2022-10-06 0 9.550 9.540 9.550 9.410 9.750 1,474,464 14,090,265 9.5562 8.422 8.413 8.422 8.298 8.598 1,671,983 8.4273 -1.44%
2022-10-05 0 9.690 9.680 9.690 9.450 9.820 1,892,744 18,184,275 9.6074 8.545 8.536 8.545 8.334 8.660 2,146,295 8.4724 2.00%
2022-10-03 0 9.500 9.480 9.500 9.080 9.620 963,395 9,134,775 9.4819 8.378 8.360 8.378 8.007 8.484 1,092,451 8.3617 1.39%
2022-09-30 0 9.370 9.370 9.390 9.130 9.480 3,071,135 28,811,690 9.3814 8.263 8.263 8.281 8.051 8.360 3,482,543 8.2732 0.43%
2022-09-29 0 9.330 9.310 9.330 9.180 9.570 2,956,146 27,629,315 9.3464 8.228 8.210 8.228 8.096 8.439 3,352,150 8.2423 -1.37%
2022-09-28 0 9.460 9.460 9.470 9.420 10.00 1,676,488 16,104,890 9.6063 8.342 8.342 8.351 8.307 8.819 1,901,070 8.4715 -5.12%
2022-09-27 0 9.970 9.960 9.970 9.510 10.04 2,188,502 21,557,604 9.8504 8.792 8.783 8.792 8.387 8.854 2,481,673 8.6867 2.78%
2022-09-26 0 9.700 9.690 9.730 9.420 9.950 1,844,344 18,020,422 9.7706 8.554 8.545 8.581 8.307 8.775 2,091,412 8.6164 0.10%
2022-09-23 0 9.690 9.680 9.690 9.600 9.870 1,983,323 19,247,814 9.7048 8.545 8.536 8.545 8.466 8.704 2,249,008 8.5584 -0.92%
2022-09-22 0 9.780 9.780 9.790 9.290 9.990 3,528,249 34,378,477 9.7438 8.625 8.625 8.633 8.193 8.810 4,000,892 8.5927 -2.59%
2022-09-21 0 10.04 10.02 10.04 9.910 10.52 3,709,636 37,372,642 10.075 8.854 8.836 8.854 8.739 9.277 4,206,577 8.8843 -4.20%
2022-09-20 0 10.48 10.48 10.54 10.28 10.58 1,776,000 18,606,700 10.477 9.242 9.242 9.295 9.066 9.330 2,013,912 9.2391 0.96%
2022-09-19 0 10.38 10.36 10.38 10.14 10.52 2,601,697 26,970,817 10.367 9.154 9.136 9.154 8.942 9.277 2,950,219 9.1420 -0.95%
2022-09-16 0 10.48 10.48 10.50 10.32 10.64 4,065,113 42,594,519 10.478 9.242 9.242 9.260 9.101 9.383 4,609,674 9.2402 -1.69%
2022-09-15 0 10.66 10.64 10.66 10.52 11.00 1,663,354 17,763,202 10.679 9.401 9.383 9.401 9.277 9.701 1,886,176 9.4176 -0.37%
2022-09-14 0 10.70 10.70 10.72 10.62 10.98 1,732,350 18,599,072 10.736 9.436 9.436 9.454 9.365 9.683 1,964,415 9.4680 -2.90%
2022-09-13 0 11.02 11.02 11.08 10.80 11.10 1,615,120 17,765,503 11.000 9.718 9.718 9.771 9.524 9.789 1,831,481 9.7001 0.36%
2022-09-09 0 10.98 10.98 11.00 10.58 11.04 1,603,942 17,540,159 10.936 9.683 9.683 9.701 9.330 9.736 1,818,805 9.6438 3.39%
2022-09-08 0 10.62 10.62 10.64 10.58 11.02 1,904,449 20,299,802 10.659 9.365 9.365 9.383 9.330 9.718 2,159,568 9.3999 -3.28%
2022-09-07 0 10.98 10.96 10.98 10.72 11.16 3,100,600 33,960,080 10.953 9.683 9.665 9.683 9.454 9.842 3,515,955 9.6588 -0.18%
2022-09-06 0 11.00 10.98 11.00 10.88 11.12 2,611,000 28,715,611 10.998 9.701 9.683 9.701 9.595 9.806 2,960,768 9.6987 -0.18%
2022-09-05 0 11.02 11.02 11.04 10.90 11.30 1,153,792 12,714,449 11.020 9.718 9.718 9.736 9.612 9.965 1,308,353 9.7179 -1.10%
2022-09-02 0 11.48 11.48 11.52 11.38 11.76 2,419,171 27,767,456 11.478 9.827 9.827 9.861 9.741 10.07 2,826,207 9.8250 -1.37%
2022-09-01 0 11.64 11.64 11.66 11.32 11.76 3,846,025 44,722,067 11.628 9.964 9.964 9.981 9.690 10.07 4,493,135 9.9534 0.00%
2022-08-31 0 11.64 11.60 11.64 11.28 11.72 4,545,774 52,705,916 11.595 9.964 9.929 9.964 9.655 10.03 5,310,619 9.9246 1.93%
2022-08-30 0 11.42 11.42 11.44 11.12 11.48 1,462,131 16,511,987 11.293 9.775 9.775 9.792 9.518 9.827 1,708,141 9.6666 -0.17%
2022-08-29 0 11.44 11.44 11.46 11.36 11.96 2,311,000 26,439,791 11.441 9.792 9.792 9.810 9.724 10.24 2,699,835 9.7931 -3.54%
2022-08-26 0 11.86 11.82 11.86 11.58 11.92 1,651,000 19,526,639 11.827 10.15 10.12 10.15 9.912 10.20 1,928,788 10.124 2.42%
2022-08-25 0 11.58 11.58 11.60 11.00 11.66 2,125,758 24,466,605 11.510 9.912 9.912 9.929 9.416 9.981 2,483,426 9.8520 3.21%
2022-08-24 0 11.22 11.22 11.24 11.06 11.56 4,125,000 46,312,850 11.227 9.604 9.604 9.621 9.467 9.895 4,819,048 9.6104 -2.26%
2022-08-23 0 11.48 11.48 11.50 11.38 12.18 5,206,499 60,417,798 11.604 9.827 9.827 9.844 9.741 10.43 6,082,514 9.9330 -4.65%
2022-08-22 0 12.04 12.02 12.04 11.84 12.12 2,019,000 24,270,057 12.021 10.31 10.29 10.31 10.13 10.37 2,358,705 10.290 0.00%
2022-08-19 0 12.04 12.04 12.06 12.00 12.56 2,042,291 24,828,324 12.157 10.31 10.31 10.32 10.27 10.75 2,385,915 10.406 -2.11%
2022-08-18 0 12.30 12.28 12.30 12.22 12.58 3,479,314 43,024,503 12.366 10.53 10.51 10.53 10.46 10.77 4,064,723 10.585 -2.23%
2022-08-17 0 12.58 12.56 12.58 12.42 12.72 2,681,000 33,743,454 12.586 10.77 10.75 10.77 10.63 10.89 3,132,089 10.773 1.13%
2022-08-16 0 12.44 12.44 12.48 12.20 12.52 2,691,785 33,402,350 12.409 10.65 10.65 10.68 10.44 10.72 3,144,689 10.622 0.16%
2022-08-15 0 12.42 12.42 12.44 12.36 12.68 2,577,000 32,092,860 12.454 10.63 10.63 10.65 10.58 10.85 3,010,591 10.660 -2.05%
2022-08-12 0 12.68 12.66 12.68 12.56 12.96 2,979,291 37,999,087 12.754 10.85 10.84 10.85 10.75 11.09 3,480,569 10.917 -1.09%
2022-08-11 0 12.82 12.76 12.82 12.34 13.00 5,009,760 63,946,619 12.764 10.97 10.92 10.97 10.56 11.13 5,852,673 10.926 3.39%
2022-08-10 0 12.40 12.36 12.40 12.10 12.62 2,371,000 29,164,560 12.301 10.61 10.58 10.61 10.36 10.80 2,769,931 10.529 1.31%
2022-08-09 0 12.24 12.20 12.24 12.12 12.46 1,443,580 17,704,204 12.264 10.48 10.44 10.48 10.37 10.67 1,686,468 10.498 -0.81%
2022-08-08 0 12.34 12.32 12.34 12.02 12.54 2,584,000 31,882,670 12.339 10.56 10.55 10.56 10.29 10.73 3,018,769 10.561 1.65%
2022-08-05 0 12.14 12.12 12.14 11.94 12.20 1,558,356 18,867,083 12.107 10.39 10.37 10.39 10.22 10.44 1,820,556 10.363 3.06%
2022-08-04 0 11.78 11.68 11.78 11.34 11.96 2,369,027 27,870,958 11.765 10.08 9.998 10.08 9.707 10.24 2,767,626 10.070 3.51%
2022-08-03 0 11.38 11.38 11.40 11.22 11.48 2,159,277 24,487,518 11.341 9.741 9.741 9.758 9.604 9.827 2,522,584 9.7073 -0.35%
2022-08-02 0 11.42 11.40 11.42 11.22 11.94 3,879,394 44,134,164 11.377 9.775 9.758 9.775 9.604 10.22 4,532,118 9.7381 -3.55%
2022-08-01 0 11.84 11.82 11.84 11.70 12.42 1,850,213 22,102,453 11.946 10.13 10.12 10.13 10.01 10.63 2,161,519 10.225 -5.28%
2022-07-29 0 12.50 12.50 12.54 12.44 12.76 5,124,000 64,252,630 12.540 10.70 10.70 10.73 10.65 10.92 5,986,134 10.734 -3.10%
2022-07-28 0 12.90 12.84 12.90 12.66 12.92 2,309,333 29,623,697 12.828 11.04 10.99 11.04 10.84 11.06 2,697,888 10.980 0.78%
2022-07-27 0 12.80 12.78 12.80 12.52 12.88 2,266,298 28,918,378 12.760 10.96 10.94 10.96 10.72 11.02 2,647,612 10.922 1.11%
2022-07-26 0 12.66 12.66 12.68 12.44 12.70 1,583,669 19,935,315 12.588 10.84 10.84 10.85 10.65 10.87 1,850,128 10.775 0.16%
2022-07-25 0 12.64 12.64 12.70 12.40 12.74 1,535,000 19,284,470 12.563 10.82 10.82 10.87 10.61 10.91 1,793,270 10.754 0.32%
2022-07-22 0 12.60 12.56 12.60 12.46 12.84 2,394,812 30,077,202 12.559 10.79 10.75 10.79 10.67 10.99 2,797,749 10.751 0.00%
2022-07-21 0 12.60 12.56 12.60 12.20 12.76 2,536,008 31,923,228 12.588 10.79 10.75 10.79 10.44 10.92 2,962,702 10.775 0.80%
2022-07-20 0 12.50 12.50 12.52 12.38 12.68 2,459,102 30,733,077 12.498 10.70 10.70 10.72 10.60 10.85 2,872,856 10.698 0.48%
2022-07-19 0 12.44 12.30 12.44 12.06 12.56 2,586,394 31,852,637 12.316 10.65 10.53 10.65 10.32 10.75 3,021,565 10.542 0.48%
2022-07-18 0 12.38 12.32 12.38 11.92 12.38 1,981,837 24,335,593 12.279 10.60 10.55 10.60 10.20 10.60 2,315,289 10.511 1.98%
2022-07-15 0 12.14 12.14 12.18 11.98 12.34 3,468,000 42,204,340 12.170 10.39 10.39 10.43 10.25 10.56 4,051,505 10.417 -1.14%
2022-07-14 0 12.28 12.24 12.28 12.04 12.36 4,780,000 57,933,546 12.120 10.51 10.48 10.51 10.31 10.58 5,584,255 10.374 3.19%
2022-07-13 0 11.90 11.88 11.90 11.76 12.16 3,217,145 38,311,173 11.908 10.19 10.17 10.19 10.07 10.41 3,758,443 10.193 -0.83%
2022-07-12 0 12.00 12.00 12.02 11.94 12.50 2,754,438 33,237,306 12.067 10.27 10.27 10.29 10.22 10.70 3,217,884 10.329 -4.00%
2022-07-11 0 12.50 12.50 12.52 12.16 12.58 3,080,567 38,178,905 12.394 10.70 10.70 10.72 10.41 10.77 3,598,885 10.609 0.16%
2022-07-08 0 12.48 12.46 12.48 12.18 12.58 4,195,842 52,172,663 12.434 10.68 10.67 10.68 10.43 10.77 4,901,810 10.644 1.96%
2022-07-07 0 12.24 12.22 12.24 12.10 12.72 3,878,877 47,575,112 12.265 10.48 10.46 10.48 10.36 10.89 4,531,514 10.499 -4.52%
2022-07-06 0 12.82 12.74 12.82 12.48 13.14 6,851,825 87,355,179 12.749 10.97 10.91 10.97 10.68 11.25 8,004,673 10.913 1.26%
2022-07-05 0 12.66 12.60 12.66 12.38 12.78 3,765,106 47,438,584 12.600 10.84 10.79 10.84 10.60 10.94 4,398,601 10.785 1.28%
2022-07-04 0 12.50 12.46 12.50 12.02 12.58 1,915,113 23,921,314 12.491 10.70 10.67 10.70 10.29 10.77 2,237,339 10.692 2.12%
2022-06-30 0 12.24 12.24 12.30 11.98 12.46 4,042,277 49,438,641 12.230 10.48 10.48 10.53 10.25 10.67 4,722,407 10.469 0.66%
2022-06-29 0 12.16 12.16 12.18 12.06 12.64 5,837,655 71,501,778 12.248 10.41 10.41 10.43 10.32 10.82 6,819,865 10.484 -2.72%
2022-06-28 0 12.50 12.48 12.50 12.20 12.56 2,400,665 29,834,546 12.428 10.70 10.68 10.70 10.44 10.75 2,804,587 10.638 -0.48%
2022-06-27 0 12.56 12.52 12.56 12.14 12.80 5,766,911 71,366,379 12.375 10.75 10.72 10.75 10.39 10.96 6,737,218 10.593 0.64%
2022-06-24 0 12.48 12.44 12.50 12.18 12.66 7,126,125 88,052,251 12.356 10.68 10.65 10.70 10.43 10.84 8,325,125 10.577 1.96%
2022-06-23 0 12.24 12.18 12.24 11.82 12.38 4,645,315 56,274,981 12.114 10.48 10.43 10.48 10.12 10.60 5,426,908 10.370 0.66%
2022-06-22 0 12.16 12.16 12.18 11.72 12.48 6,645,000 81,359,031 12.244 10.41 10.41 10.43 10.03 10.68 7,763,049 10.480 2.01%
2022-06-21 0 11.92 11.86 11.92 11.46 12.04 3,037,275 35,925,485 11.828 10.20 10.15 10.20 9.810 10.31 3,548,309 10.125 2.41%
2022-06-20 0 11.64 11.62 11.64 11.32 11.70 2,346,312 27,070,811 11.538 9.964 9.946 9.964 9.690 10.01 2,741,089 9.8759 1.39%
2022-06-17 0 11.48 11.46 11.48 11.12 11.54 2,695,034 30,786,908 11.424 9.827 9.810 9.827 9.518 9.878 3,148,485 9.7783 1.06%
2022-06-16 0 11.36 11.34 11.36 11.18 11.54 3,591,490 40,752,524 11.347 9.724 9.707 9.724 9.570 9.878 4,195,773 9.7128 -1.22%
2022-06-15 0 11.50 11.48 11.50 10.84 11.64 4,260,197 48,399,813 11.361 9.844 9.827 9.844 9.279 9.964 4,976,993 9.7247 4.36%
2022-06-14 0 11.02 11.00 11.02 10.80 11.18 2,388,503 26,283,888 11.004 9.433 9.416 9.433 9.245 9.570 2,790,378 9.4195 -0.54%
2022-06-13 0 11.08 11.06 11.08 10.88 11.14 2,177,047 24,103,420 11.072 9.484 9.467 9.484 9.313 9.536 2,543,344 9.4771 -2.81%
2022-06-10 0 11.40 11.36 11.40 11.00 11.46 2,626,467 29,661,115 11.293 9.758 9.724 9.758 9.416 9.810 3,068,381 9.6667 0.88%
2022-06-09 0 11.30 11.28 11.30 11.08 11.42 2,814,865 31,709,979 11.265 9.673 9.655 9.673 9.484 9.775 3,288,478 9.6428 -0.53%
2022-06-08 0 11.36 11.34 11.36 11.20 11.80 4,126,421 46,783,276 11.338 9.724 9.707 9.724 9.587 10.10 4,820,708 9.7046 2.53%
2022-06-07 0 11.08 11.08 11.10 10.62 11.10 3,473,049 38,132,797 10.980 9.484 9.484 9.501 9.090 9.501 4,057,404 9.3983 3.55%
2022-06-06 0 10.70 10.68 10.70 10.52 10.86 3,197,161 34,159,102 10.684 9.159 9.142 9.159 9.005 9.296 3,735,097 9.1454 0.19%
2022-06-02 0 10.68 10.66 10.68 10.58 11.26 5,317,006 57,599,586 10.833 9.142 9.125 9.142 9.056 9.638 6,211,614 9.2729 -6.81%
2022-06-01 0 11.46 11.44 11.46 11.28 11.54 2,979,026 34,111,198 11.451 9.810 9.792 9.810 9.655 9.878 3,480,259 9.8013 -1.21%
2022-05-31 0 11.60 11.58 11.60 11.20 11.62 9,976,412 115,261,365 11.553 9.929 9.912 9.929 9.587 9.946 11,654,984 9.8894 4.32%
2022-05-30 0 11.12 11.10 11.12 10.94 11.22 2,315,325 25,714,300 11.106 9.518 9.501 9.518 9.364 9.604 2,704,888 9.5066 2.02%
2022-05-27 0 10.90 10.90 10.92 10.76 10.96 1,937,822 20,859,250 10.764 9.330 9.330 9.347 9.210 9.382 2,263,869 9.2140 1.68%
2022-05-26 0 10.72 10.70 10.72 10.50 10.80 3,118,581 33,061,121 10.601 9.176 9.159 9.176 8.988 9.245 3,643,295 9.0745 -1.29%
2022-05-25 0 10.86 10.86 10.88 10.78 11.02 3,288,668 35,788,476 10.882 9.296 9.296 9.313 9.227 9.433 3,842,000 9.3151 -0.18%
2022-05-24 0 10.88 10.86 10.88 10.80 11.30 1,548,000 16,871,230 10.899 9.313 9.296 9.313 9.245 9.673 1,808,457 9.3291 -2.33%
2022-05-23 0 11.14 11.12 11.14 11.02 11.38 1,718,515 19,140,607 11.138 9.536 9.518 9.536 9.433 9.741 2,007,662 9.5338 0.00%
2022-05-20 0 11.14 11.12 11.14 10.90 11.14 2,079,007 22,974,455 11.051 9.536 9.518 9.536 9.330 9.536 2,428,809 9.4591 2.39%
2022-05-19 0 10.88 10.88 10.90 10.76 11.20 2,753,560 29,962,117 10.881 9.313 9.313 9.330 9.210 9.587 3,216,858 9.3141 -2.86%
2022-05-18 0 11.20 11.16 11.20 10.84 11.22 2,203,088 24,351,587 11.053 9.587 9.553 9.587 9.279 9.604 2,573,767 9.4615 1.45%
2022-05-17 0 11.04 11.04 11.06 10.84 11.10 1,444,000 15,875,830 10.994 9.450 9.450 9.467 9.279 9.501 1,686,959 9.4109 0.73%
2022-05-16 0 10.96 10.94 10.96 10.68 11.28 2,793,640 30,330,506 10.857 9.382 9.364 9.382 9.142 9.655 3,263,681 9.2933 -0.90%
2022-05-13 0 11.06 11.04 11.06 10.46 11.16 2,265,328 24,865,302 10.977 9.467 9.450 9.467 8.954 9.553 2,646,479 9.3956 3.75%
2022-05-12 0 10.66 10.64 10.68 10.34 10.76 1,989,100 21,125,526 10.621 9.125 9.108 9.142 8.851 9.210 2,323,774 9.0910 -0.37%
2022-05-11 0 10.70 10.70 10.72 10.48 10.98 2,401,112 25,928,915 10.799 9.159 9.159 9.176 8.971 9.399 2,805,109 9.2435 1.90%
2022-05-10 0 10.50 10.50 10.54 10.34 10.74 2,690,648 28,273,245 10.508 8.988 8.988 9.022 8.851 9.193 3,143,361 8.9946 -1.13%
2022-05-06 0 10.62 10.62 10.64 10.46 10.78 1,382,828 14,696,407 10.628 9.090 9.090 9.108 8.954 9.227 1,615,495 9.0972 -1.48%
2022-05-05 0 10.78 10.78 10.80 10.72 11.28 2,016,000 21,964,807 10.895 9.227 9.227 9.245 9.176 9.655 2,355,200 9.3261 -3.06%
2022-05-04 0 11.12 11.10 11.12 10.62 11.18 1,889,322 20,687,004 10.949 9.518 9.501 9.518 9.090 9.570 2,207,208 9.3725 -0.54%
2022-05-03 0 11.18 11.16 11.18 10.74 11.50 1,352,363 14,973,050 11.072 9.570 9.553 9.570 9.193 9.844 1,579,904 9.4772 -1.58%
2022-04-29 0 11.36 11.26 11.36 10.74 11.40 2,960,783 33,075,249 11.171 9.724 9.638 9.724 9.193 9.758 3,458,947 9.5622 3.27%
2022-04-28 0 11.00 11.00 11.02 10.38 11.08 2,339,712 25,394,909 10.854 9.416 9.416 9.433 8.885 9.484 2,733,378 9.2907 5.36%
2022-04-27 0 10.44 10.42 10.44 10.02 10.48 3,040,351 31,288,754 10.291 8.936 8.919 8.936 8.577 8.971 3,551,903 8.8090 1.36%
2022-04-26 0 10.30 10.28 10.30 10.18 10.68 3,063,040 31,745,441 10.364 8.817 8.799 8.817 8.714 9.142 3,578,409 8.8714 -0.40%
2022-04-25 0 10.62 10.62 10.64 10.44 11.06 6,486,000 68,748,427 10.600 8.852 8.852 8.868 8.702 9.218 7,781,732 8.8346 -4.50%
2022-04-22 0 11.12 11.06 11.12 10.82 11.14 1,375,536 15,205,960 11.055 9.268 9.218 9.268 9.018 9.285 1,650,332 9.2139 0.91%
2022-04-21 0 11.02 11.02 11.04 10.88 11.36 2,036,500 22,409,833 11.004 9.185 9.185 9.202 9.068 9.468 2,443,339 9.1718 -1.43%
2022-04-20 0 11.18 11.18 11.20 11.10 11.48 1,803,459 20,277,278 11.244 9.318 9.318 9.335 9.252 9.568 2,163,743 9.3714 0.00%
2022-04-19 0 11.18 11.16 11.18 11.14 11.90 2,430,917 27,434,802 11.286 9.318 9.302 9.318 9.285 9.919 2,916,550 9.4066 -5.09%
2022-04-14 0 11.78 11.76 11.78 11.52 11.96 1,747,209 20,533,447 11.752 9.819 9.802 9.819 9.602 9.969 2,096,255 9.7953 3.88%
2022-04-13 0 11.34 11.34 11.36 11.04 11.58 2,314,000 26,061,908 11.263 9.452 9.452 9.468 9.202 9.652 2,776,276 9.3874 0.35%
2022-04-12 0 11.30 11.30 11.32 11.08 11.70 4,757,341 53,765,503 11.302 9.418 9.418 9.435 9.235 9.752 5,707,732 9.4198 0.89%
2022-04-11 0 11.20 11.20 11.22 11.06 11.86 3,800,150 42,662,764 11.227 9.335 9.335 9.352 9.218 9.885 4,559,320 9.3573 -5.41%
2022-04-08 0 11.84 11.82 11.86 11.56 12.14 3,377,269 39,871,154 11.806 9.869 9.852 9.885 9.635 10.12 4,051,958 9.8400 -1.66%
2022-04-07 0 12.04 12.04 12.08 12.04 12.78 7,630,929 93,088,376 12.199 10.04 10.04 10.07 10.04 10.65 9,155,387 10.168 -4.14%
2022-04-06 0 12.56 12.50 12.56 12.42 13.18 4,328,399 54,907,127 12.685 10.47 10.42 10.47 10.35 10.99 5,193,099 10.573 -2.94%
2022-04-04 0 12.94 12.88 12.94 12.30 12.96 1,824,458 23,346,764 12.797 10.79 10.74 10.79 10.25 10.80 2,188,937 10.666 5.03%
2022-04-01 0 12.32 12.26 12.32 11.94 12.38 2,991,043 36,534,828 12.215 10.27 10.22 10.27 9.952 10.32 3,588,574 10.181 -0.16%
2022-03-31 0 12.34 12.34 12.36 12.20 12.92 3,693,669 45,989,867 12.451 10.29 10.29 10.30 10.17 10.77 4,431,567 10.378 -4.34%
2022-03-30 0 12.90 12.84 12.90 12.54 13.06 3,982,046 51,166,985 12.849 10.75 10.70 10.75 10.45 10.89 4,777,554 10.710 -0.15%
2022-03-29 0 12.92 12.88 12.92 12.64 13.04 3,147,000 40,624,269 12.909 10.77 10.74 10.77 10.54 10.87 3,775,688 10.759 3.03%
2022-03-28 0 12.54 12.54 12.56 12.32 12.92 4,033,745 50,652,262 12.557 10.45 10.45 10.47 10.27 10.77 4,839,581 10.466 -0.16%
2022-03-25 0 12.56 12.54 12.56 12.40 13.32 5,138,996 65,380,567 12.722 10.47 10.45 10.47 10.34 11.10 6,165,632 10.604 -4.41%
2022-03-24 0 13.14 13.12 13.14 12.60 13.30 5,175,000 67,427,007 13.029 10.95 10.94 10.95 10.50 11.09 6,208,828 10.860 1.86%
2022-03-23 0 12.90 12.88 12.90 12.44 13.08 4,714,600 60,427,698 12.817 10.75 10.74 10.75 10.37 10.90 5,656,453 10.683 1.26%
2022-03-22 0 12.74 12.72 12.74 12.02 12.84 10,197,201 127,016,076 12.456 10.62 10.60 10.62 10.02 10.70 12,234,333 10.382 1.76%
2022-03-21 0 12.52 12.48 12.52 12.16 12.98 9,971,851 124,174,643 12.453 10.44 10.40 10.44 10.14 10.82 11,963,964 10.379 -0.63%
2022-03-18 0 12.60 12.60 12.62 12.20 13.02 9,495,750 119,545,980 12.589 10.50 10.50 10.52 10.17 10.85 11,392,750 10.493 -3.23%
2022-03-17 0 13.02 12.98 13.02 12.10 13.02 7,052,948 88,981,128 12.616 10.85 10.82 10.85 10.09 10.85 8,461,941 10.515 12.44%
2022-03-16 0 11.58 11.56 11.58 10.76 11.62 11,665,285 131,246,592 11.251 9.652 9.635 9.652 8.968 9.685 13,995,701 9.3776 11.35%
2022-03-15 0 10.40 10.26 10.40 10.04 11.94 23,502,430 250,544,014 10.660 8.668 8.552 8.668 8.368 9.952 28,197,595 8.8853 -13.76%
2022-03-14 0 12.06 12.00 12.06 11.84 12.66 7,663,254 93,046,108 12.142 10.05 10.00 10.05 9.869 10.55 9,194,170 10.120 -5.04%
2022-03-11 0 12.70 12.70 12.72 12.40 12.80 3,673,271 46,365,610 12.622 10.59 10.59 10.60 10.34 10.67 4,407,094 10.521 -1.40%
2022-03-10 0 12.88 12.84 12.88 12.58 13.04 3,160,854 40,444,628 12.796 10.74 10.70 10.74 10.49 10.87 3,792,309 10.665 2.38%
2022-03-09 0 12.58 12.56 12.58 12.04 12.90 7,800,162 97,005,314 12.436 10.49 10.47 10.49 10.04 10.75 9,358,428 10.366 -2.48%
2022-03-08 0 12.90 12.86 12.90 12.68 13.30 6,685,302 86,601,935 12.954 10.75 10.72 10.75 10.57 11.09 8,020,849 10.797 -1.07%
2022-03-07 0 13.04 13.02 13.04 12.84 13.48 2,763,342 36,102,007 13.065 10.87 10.85 10.87 10.70 11.24 3,315,385 10.889 -3.41%
2022-03-04 0 13.50 13.50 13.52 13.34 13.68 3,663,802 49,472,058 13.503 11.25 11.25 11.27 11.12 11.40 4,395,733 11.255 -0.74%
2022-03-03 0 13.60 13.54 13.60 13.42 13.80 2,273,000 30,812,490 13.556 11.34 11.29 11.34 11.19 11.50 2,727,085 11.299 0.74%
2022-03-02 0 13.50 13.46 13.50 13.42 13.80 2,617,000 35,532,320 13.578 11.25 11.22 11.25 11.19 11.50 3,139,808 11.317 -2.17%
2022-03-01 0 13.80 13.76 13.80 13.56 13.92 1,592,727 21,921,173 13.763 11.50 11.47 11.50 11.30 11.60 1,910,912 11.472 -0.43%
2022-02-28 0 13.86 13.84 13.86 13.52 14.08 4,276,392 58,994,558 13.795 11.55 11.54 11.55 11.27 11.74 5,130,702 11.498 -0.43%
2022-02-25 0 13.92 13.88 13.92 13.54 14.06 3,362,066 46,724,618 13.898 11.60 11.57 11.60 11.29 11.72 4,033,718 11.584 1.46%
2022-02-24 0 13.72 13.70 13.72 13.52 14.02 4,341,681 59,635,133 13.736 11.44 11.42 11.44 11.27 11.69 5,209,034 11.448 -1.86%
2022-02-23 0 13.98 13.98 14.02 13.74 14.14 1,706,427 23,868,104 13.987 11.65 11.65 11.69 11.45 11.79 2,047,326 11.658 0.14%
2022-02-22 0 13.96 13.94 13.96 13.60 14.08 3,528,359 48,876,274 13.852 11.64 11.62 11.64 11.34 11.74 4,233,232 11.546 -0.43%
2022-02-21 0 14.02 14.00 14.02 13.70 14.20 2,075,835 29,068,181 14.003 11.69 11.67 11.69 11.42 11.84 2,490,532 11.671 2.19%
2022-02-18 0 13.72 13.72 13.74 13.44 13.82 3,479,516 47,664,145 13.699 11.44 11.44 11.45 11.20 11.52 4,174,631 11.418 -0.58%
2022-02-17 0 13.80 13.78 13.80 13.62 14.00 2,781,200 38,286,790 13.766 11.50 11.49 11.50 11.35 11.67 3,336,810 11.474 0.15%
2022-02-16 0 13.78 13.74 13.78 13.56 14.20 3,439,667 47,246,118 13.736 11.49 11.45 11.49 11.30 11.84 4,126,822 11.449 -2.13%
2022-02-15 0 14.08 14.04 14.08 13.34 14.20 6,266,286 87,162,723 13.910 11.74 11.70 11.74 11.12 11.84 7,518,125 11.594 5.23%
2022-02-14 0 13.38 13.36 13.38 13.16 13.44 2,545,664 33,948,135 13.336 11.15 11.14 11.15 10.97 11.20 3,054,220 11.115 0.00%
2022-02-11 0 13.38 13.32 13.38 13.16 13.70 3,673,000 48,974,691 13.334 11.15 11.10 11.15 10.97 11.42 4,406,768 11.114 -1.62%
2022-02-10 0 13.60 13.54 13.60 13.00 13.60 4,208,279 56,511,821 13.429 11.34 11.29 11.34 10.84 11.34 5,048,982 11.193 3.50%
2022-02-09 0 13.14 13.14 13.16 12.72 13.26 6,942,000 90,858,311 13.088 10.95 10.95 10.97 10.60 11.05 8,328,828 10.909 0.77%
2022-02-08 0 13.04 13.04 13.08 12.82 13.60 4,205,363 54,829,708 13.038 10.87 10.87 10.90 10.69 11.34 5,045,484 10.867 -2.69%
2022-02-07 0 13.40 13.36 13.40 13.12 13.68 4,096,000 54,971,874 13.421 11.17 11.14 11.17 10.94 11.40 4,914,273 11.186 1.98%
2022-02-04 0 13.14 13.14 13.16 12.70 13.26 2,419,682 31,664,526 13.086 10.95 10.95 10.97 10.59 11.05 2,903,071 10.907 1.23%
2022-01-31 0 12.98 12.98 13.00 12.64 13.24 1,800,000 23,359,060 12.977 10.82 10.82 10.84 10.54 11.04 2,159,592 10.816 1.41%
2022-01-28 0 12.80 12.80 12.82 12.40 12.86 4,334,300 55,181,142 12.731 10.67 10.67 10.69 10.34 10.72 5,200,179 10.611 -0.31%
2022-01-27 0 12.84 12.82 12.84 12.52 13.10 4,814,100 61,496,402 12.774 10.70 10.69 10.70 10.44 10.92 5,775,830 10.647 -0.77%
2022-01-26 0 12.94 12.94 12.96 12.90 13.58 3,712,300 48,498,470 13.064 10.79 10.79 10.80 10.75 11.32 4,453,920 10.889 -3.43%
2022-01-25 0 13.40 13.38 13.40 13.26 13.94 4,350,562 58,551,650 13.458 11.17 11.15 11.17 11.05 11.62 5,219,689 11.217 -3.87%
2022-01-24 0 13.94 13.92 13.94 13.88 14.54 3,320,614 46,685,232 14.059 11.62 11.60 11.62 11.57 12.12 3,983,985 11.718 -3.73%
2022-01-21 0 14.48 14.44 14.48 13.92 14.80 5,157,400 74,477,749 14.441 12.07 12.04 12.07 11.60 12.34 6,187,712 12.036 2.99%
2022-01-20 0 14.06 14.02 14.06 13.86 14.40 2,744,000 38,573,229 14.057 11.72 11.69 11.72 11.55 12.00 3,292,179 11.717 -0.99%
2022-01-19 0 14.20 14.14 14.20 13.80 14.40 4,014,903 56,373,295 14.041 11.84 11.79 11.84 11.50 12.00 4,816,975 11.703 0.57%
2022-01-18 0 14.12 14.10 14.12 13.92 14.52 4,892,568 69,340,967 14.173 11.77 11.75 11.77 11.60 12.10 5,869,974 11.813 -1.26%
2022-01-17 0 14.30 14.28 14.30 13.68 14.48 4,636,746 65,406,456 14.106 11.92 11.90 11.92 11.40 12.07 5,563,045 11.757 0.28%
2022-01-14 0 14.26 14.20 14.26 13.54 14.34 3,868,275 54,583,192 14.111 11.89 11.84 11.89 11.29 11.95 4,641,054 11.761 0.99%
2022-01-13 0 14.12 14.08 14.12 13.82 14.50 4,063,973 57,291,767 14.098 11.77 11.74 11.77 11.52 12.09 4,875,848 11.750 -2.49%
2022-01-12 0 14.48 14.42 14.48 13.98 14.76 5,598,336 80,227,133 14.331 12.07 12.02 12.07 11.65 12.30 6,716,736 11.944 1.69%
2022-01-11 0 14.24 14.22 14.26 13.48 14.54 9,470,765 134,039,808 14.153 11.87 11.85 11.89 11.24 12.12 11,362,774 11.796 5.79%
2022-01-10 0 13.46 13.46 13.50 12.72 13.60 5,222,931 69,896,251 13.383 11.22 11.22 11.25 10.60 11.34 6,266,335 11.154 4.34%
2022-01-07 0 12.90 12.88 12.90 12.78 13.20 2,401,061 30,929,312 12.882 10.75 10.74 10.75 10.65 11.00 2,880,730 10.737 0.16%
2022-01-06 0 12.88 12.88 12.90 12.62 13.42 5,353,655 68,727,080 12.837 10.74 10.74 10.75 10.52 11.19 6,423,174 10.700 -4.02%
2022-01-05 0 13.42 13.38 13.42 13.02 13.50 4,162,500 55,543,990 13.344 11.19 11.15 11.19 10.85 11.25 4,994,058 11.122 -0.59%
2022-01-04 0 13.50 13.48 13.50 13.38 13.90 4,360,999 59,099,709 13.552 11.25 11.24 11.25 11.15 11.59 5,232,211 11.295 -1.03%
2022-01-03 0 13.64 13.64 13.66 13.02 13.70 3,436,000 46,459,810 13.522 11.37 11.37 11.39 10.85 11.42 4,122,422 11.270 4.76%
2021-12-31 0 13.02 13.02 13.04 12.66 13.12 1,353,000 17,592,700 13.003 10.85 10.85 10.87 10.55 10.94 1,623,294 10.838 3.17%
2021-12-30 0 12.62 12.62 12.66 12.52 12.92 1,937,237 24,518,241 12.656 10.52 10.52 10.55 10.44 10.77 2,324,246 10.549 -2.02%
2021-12-29 0 12.88 12.82 12.88 12.74 13.34 977,000 12,593,855 12.890 10.74 10.69 10.74 10.62 11.12 1,172,179 10.744 -1.38%
2021-12-28 0 13.06 13.04 13.06 12.86 13.62 1,196,542 15,669,322 13.096 10.89 10.87 10.89 10.72 11.35 1,435,580 10.915 -1.06%
2021-12-24 0 13.20 13.20 13.30 12.90 13.36 1,222,645 16,124,147 13.188 11.00 11.00 11.09 10.75 11.14 1,466,897 10.992 0.61%
2021-12-23 0 13.12 13.12 13.16 12.98 13.56 3,202,003 42,273,689 13.202 10.94 10.94 10.97 10.82 11.30 3,841,679 11.004 -1.20%
2021-12-22 0 13.28 13.26 13.28 12.88 13.46 4,691,163 62,249,605 13.270 11.07 11.05 11.07 10.74 11.22 5,628,334 11.060 3.91%
2021-12-21 0 12.78 12.76 12.78 12.36 12.90 3,385,811 42,923,506 12.678 10.65 10.64 10.65 10.30 10.75 4,062,207 10.567 1.91%
2021-12-20 0 12.54 12.54 12.56 12.48 12.98 6,238,990 79,225,201 12.698 10.45 10.45 10.47 10.40 10.82 7,485,376 10.584 -1.26%
2021-12-17 0 12.70 12.66 12.70 12.54 13.18 5,650,183 71,891,797 12.724 10.59 10.55 10.59 10.45 10.99 6,778,940 10.605 -2.01%
2021-12-16 0 12.96 12.90 12.96 11.76 12.98 5,892,585 74,320,184 12.613 10.80 10.75 10.80 9.802 10.82 7,069,768 10.512 8.36%
2021-12-15 0 11.96 11.94 11.96 11.74 12.78 5,174,329 62,615,769 12.101 9.969 9.952 9.969 9.785 10.65 6,208,023 10.086 -2.13%
2021-12-14 0 12.22 12.22 12.24 12.04 12.56 3,657,556 44,742,966 12.233 10.19 10.19 10.20 10.04 10.47 4,388,239 10.196 -0.49%
2021-12-13 0 12.28 12.26 12.28 12.24 13.04 3,619,124 45,215,373 12.494 10.24 10.22 10.24 10.20 10.87 4,342,129 10.413 -4.95%
2021-12-10 0 12.92 12.90 12.92 12.74 13.28 3,671,258 47,554,194 12.953 10.77 10.75 10.77 10.62 11.07 4,404,678 10.796 -2.71%
2021-12-09 0 13.28 13.24 13.28 12.08 13.40 11,182,000 144,354,013 12.910 11.07 11.04 11.07 10.07 11.17 13,415,868 10.760 11.60%
2021-12-08 0 11.90 11.88 11.90 11.86 12.64 6,902,700 83,267,804 12.063 9.919 9.902 9.919 9.885 10.54 8,281,677 10.054 -4.03%
2021-12-07 0 12.40 12.36 12.40 12.18 12.54 7,176,031 88,470,461 12.329 10.34 10.30 10.34 10.15 10.45 8,609,613 10.276 2.14%
2021-12-06 0 12.14 12.12 12.14 12.08 12.56 5,272,101 64,503,708 12.235 10.12 10.10 10.12 10.07 10.47 6,325,328 10.198 -3.65%
2021-12-03 0 12.60 12.56 12.60 12.32 12.96 4,521,359 57,191,231 12.649 10.50 10.47 10.50 10.27 10.80 5,424,607 10.543 -0.63%
2021-12-02 0 12.68 12.62 12.68 12.38 12.86 3,745,119 47,299,020 12.630 10.57 10.52 10.57 10.32 10.72 4,493,295 10.527 0.48%
2021-12-01 0 12.62 12.60 12.62 12.60 13.16 3,455,135 44,360,652 12.839 10.52 10.50 10.52 10.50 10.97 4,145,380 10.701 -1.71%
2021-11-30 0 12.84 12.82 12.84 12.62 13.30 12,636,751 162,238,082 12.839 10.70 10.69 10.70 10.52 11.09 15,161,240 10.701 -0.77%
2021-11-29 0 12.94 12.94 12.98 12.82 13.56 2,328,882 30,355,037 13.034 10.79 10.79 10.82 10.69 11.30 2,794,131 10.864 -2.41%
2021-11-26 0 13.26 13.22 13.26 12.80 13.58 2,990,700 39,538,841 13.221 11.05 11.02 11.05 10.67 11.32 3,588,163 11.019 0.00%
2021-11-25 0 13.26 13.24 13.26 12.82 13.28 2,376,906 31,147,937 13.104 11.05 11.04 11.05 10.69 11.07 2,851,749 10.922 3.27%
2021-11-24 0 12.84 12.80 12.84 12.54 12.94 2,685,491 34,358,695 12.794 10.70 10.67 10.70 10.45 10.79 3,221,981 10.664 1.42%
2021-11-23 0 12.66 12.66 12.68 12.52 13.10 5,501,376 70,826,632 12.874 10.55 10.55 10.57 10.44 10.92 6,600,406 10.731 -2.76%
2021-11-22 0 13.02 13.02 13.04 12.88 13.28 3,049,000 39,841,156 13.067 10.85 10.85 10.87 10.74 11.07 3,658,110 10.891 -0.31%
2021-11-19 0 13.06 13.04 13.06 12.48 13.22 3,733,864 48,325,959 12.943 10.89 10.87 10.89 10.40 11.02 4,479,791 10.788 1.56%
2021-11-18 0 12.86 12.84 12.86 12.02 13.16 5,710,617 71,765,121 12.567 10.72 10.70 10.72 10.02 10.97 6,851,448 10.474 -2.28%
2021-11-17 0 13.16 13.16 13.18 12.90 13.16 2,151,668 28,105,463 13.062 10.97 10.97 10.99 10.75 10.97 2,581,514 10.887 -0.30%
2021-11-16 0 13.20 13.18 13.20 12.80 13.44 4,133,637 54,559,732 13.199 11.00 10.99 11.00 10.67 11.20 4,959,429 11.001 1.85%
2021-11-15 0 12.96 12.94 12.96 12.84 13.28 2,609,661 33,936,966 13.004 10.80 10.79 10.80 10.70 11.07 3,131,002 10.839 -1.07%
2021-11-12 0 13.10 13.10 13.12 13.02 13.50 5,095,734 66,901,520 13.129 10.92 10.92 10.94 10.85 11.25 6,113,727 10.943 -0.91%
2021-11-11 0 13.22 13.22 13.26 13.02 13.66 4,125,234 54,802,842 13.285 11.02 11.02 11.05 10.85 11.39 4,949,347 11.073 -1.64%
2021-11-10 0 13.44 13.44 13.46 12.82 13.48 4,259,396 56,102,867 13.172 11.20 11.20 11.22 10.69 11.24 5,110,311 10.978 3.38%
2021-11-09 0 13.00 12.98 13.00 12.80 13.08 4,862,298 62,935,987 12.944 10.84 10.82 10.84 10.67 10.90 5,833,657 10.788 0.93%
2021-11-08 0 12.88 12.80 12.88 12.50 13.00 5,333,274 67,883,080 12.728 10.74 10.67 10.74 10.42 10.84 6,398,721 10.609 1.26%
2021-11-05 0 12.72 12.70 12.72 12.52 13.10 6,392,573 81,420,251 12.737 10.60 10.59 10.60 10.44 10.92 7,669,640 10.616 -1.40%
2021-11-04 0 12.90 12.88 12.90 12.42 12.98 5,839,367 74,904,079 12.827 10.75 10.74 10.75 10.35 10.82 7,005,918 10.692 0.47%
2021-11-03 0 12.84 12.80 12.84 12.50 13.04 6,041,685 77,211,217 12.780 10.70 10.67 10.70 10.42 10.87 7,248,654 10.652 1.58%
2021-11-02 0 12.64 12.64 12.66 12.54 13.38 5,652,827 72,198,959 12.772 10.54 10.54 10.55 10.45 11.15 6,782,113 10.645 -3.95%
2021-11-01 0 13.16 13.12 13.16 12.98 13.46 2,943,151 38,662,848 13.137 10.97 10.94 10.97 10.82 11.22 3,531,115 10.949 -0.75%
2021-10-29 0 13.26 13.26 13.28 13.06 13.48 3,650,576 48,235,631 13.213 11.05 11.05 11.07 10.89 11.24 4,379,865 11.013 0.00%
2021-10-28 0 13.26 13.24 13.26 13.22 14.10 2,455,000 33,030,010 13.454 11.05 11.04 11.05 11.02 11.75 2,945,444 11.214 -1.19%
2021-10-27 0 13.42 13.38 13.42 13.34 14.50 4,246,800 57,893,041 13.632 11.19 11.15 11.19 11.12 12.09 5,095,199 11.362 -6.93%
2021-10-26 0 14.42 14.40 14.42 13.96 14.44 5,258,249 74,728,199 14.212 12.02 12.00 12.02 11.64 12.04 6,308,708 11.845 1.55%
2021-10-25 0 14.20 14.18 14.20 14.04 14.74 3,397,854 48,537,956 14.285 11.84 11.82 11.84 11.70 12.29 4,076,656 11.906 -1.11%
2021-10-22 0 14.36 14.36 14.38 14.02 14.74 3,070,776 43,634,695 14.210 11.97 11.97 11.99 11.69 12.29 3,684,236 11.844 -0.97%
2021-10-21 0 14.50 14.46 14.50 14.42 15.16 3,537,425 51,694,627 14.614 12.09 12.05 12.09 12.02 12.64 4,244,109 12.180 -3.59%
2021-10-20 0 15.04 15.02 15.04 14.26 15.26 5,310,661 79,117,458 14.898 12.54 12.52 12.54 11.89 12.72 6,371,591 12.417 3.30%
2021-10-19 0 14.56 14.50 14.56 14.10 14.76 2,308,853 33,317,510 14.430 12.14 12.09 12.14 11.75 12.30 2,770,101 12.028 -1.22%
2021-10-18 0 14.74 14.70 14.74 14.50 15.24 5,075,190 75,314,199 14.840 12.29 12.25 12.29 12.09 12.70 6,089,079 12.369 1.94%
2021-10-15 0 14.46 14.46 14.48 14.06 14.98 5,028,379 72,479,460 14.414 12.05 12.05 12.07 11.72 12.49 6,032,916 12.014 0.14%
2021-10-12 0 14.44 14.42 14.44 13.70 14.60 5,516,351 79,294,799 14.375 12.04 12.02 12.04 11.42 12.17 6,618,372 11.981 0.14%
2021-10-11 0 14.42 14.40 14.42 14.02 14.56 3,817,574 54,786,902 14.351 12.02 12.00 12.02 11.69 12.14 4,580,225 11.962 2.41%
2021-10-08 0 14.08 14.02 14.08 13.48 14.26 4,898,031 68,178,637 13.920 11.74 11.69 11.74 11.24 11.89 5,876,528 11.602 4.45%
2021-10-07 0 13.48 13.48 13.50 13.10 13.62 3,192,793 42,776,294 13.398 11.24 11.24 11.25 10.92 11.35 3,830,629 11.167 1.97%
2021-10-06 0 13.22 13.20 13.22 12.94 13.92 3,041,438 40,153,630 13.202 11.02 11.00 11.02 10.79 11.60 3,649,037 11.004 -4.06%
2021-10-05 0 13.78 13.78 13.80 13.56 14.34 3,152,123 43,581,228 13.826 11.49 11.49 11.50 11.30 11.95 3,781,834 11.524 -0.58%
2021-10-04 0 13.86 13.76 13.86 13.36 14.36 5,072,772 69,918,469 13.783 11.55 11.47 11.55 11.14 11.97 6,086,178 11.488 -2.39%
2021-09-30 0 14.20 14.18 14.20 13.62 14.40 4,015,929 56,392,619 14.042 11.84 11.82 11.84 11.35 12.00 4,818,206 11.704 1.87%
2021-09-29 0 13.94 13.92 13.94 13.30 14.00 4,237,893 58,442,985 13.791 11.62 11.60 11.62 11.09 11.67 5,084,512 11.494 0.43%
2021-09-28 0 13.88 13.86 13.88 13.48 14.20 2,851,479 39,686,131 13.918 11.57 11.55 11.57 11.24 11.84 3,421,129 11.600 0.29%
2021-09-27 0 13.84 13.82 13.84 13.80 14.36 2,462,444 34,345,715 13.948 11.54 11.52 11.54 11.50 11.97 2,954,375 11.625 -1.28%
2021-09-24 0 14.02 13.92 14.02 13.88 14.60 3,281,200 46,152,688 14.066 11.69 11.60 11.69 11.57 12.17 3,936,697 11.724 -1.82%
2021-09-23 0 14.28 14.26 14.28 14.12 15.04 2,830,927 40,746,314 14.393 11.90 11.89 11.90 11.77 12.54 3,396,471 11.997 -2.72%
2021-09-21 0 14.68 14.68 14.70 14.36 14.74 1,417,463 20,708,392 14.610 12.24 12.24 12.25 11.97 12.29 1,700,635 12.177 1.52%
2021-09-20 0 14.46 14.44 14.46 14.14 15.12 2,392,010 34,432,497 14.395 12.05 12.04 12.05 11.79 12.60 2,869,870 11.998 -3.86%
2021-09-17 0 15.04 15.02 15.04 14.22 15.04 5,869,000 87,190,960 14.856 12.54 12.52 12.54 11.85 12.54 7,041,471 12.382 4.01%
2021-09-16 0 14.46 14.42 14.46 14.00 14.62 4,110,000 58,598,961 14.258 12.05 12.02 12.05 11.67 12.19 4,931,070 11.884 -0.55%
2021-09-15 0 14.54 14.54 14.56 14.44 14.96 3,069,359 44,965,947 14.650 12.12 12.12 12.14 12.04 12.47 3,682,536 12.211 -3.07%
2021-09-14 0 15.00 14.96 15.00 14.70 15.24 4,735,135 71,035,988 15.002 12.50 12.47 12.50 12.25 12.70 5,681,090 12.504 0.94%
2021-09-13 0 14.86 14.84 14.86 14.70 15.88 4,686,573 69,599,933 14.851 12.39 12.37 12.39 12.25 13.24 5,622,827 12.378 -4.62%
2021-09-10 0 15.58 15.54 15.58 15.32 15.70 5,495,504 85,152,828 15.495 12.99 12.95 12.99 12.77 13.09 6,593,361 12.915 2.10%
2021-09-09 0 15.26 15.26 15.28 14.66 15.48 7,258,961 110,712,647 15.252 12.72 12.72 12.74 12.22 12.90 8,709,110 12.712 4.23%
2021-09-08 0 14.64 14.62 14.64 14.42 15.50 6,391,992 94,033,697 14.711 12.20 12.19 12.20 12.02 12.92 7,668,943 12.262 -3.30%
2021-09-07 0 15.14 15.12 15.14 14.84 15.80 3,645,066 54,825,511 15.041 12.62 12.60 12.62 12.37 13.17 4,373,254 12.537 -2.95%
2021-09-06 0 15.60 15.60 15.62 15.44 15.90 3,883,000 60,446,189 15.567 13.00 13.00 13.02 12.87 13.25 4,658,721 12.975 -0.53%
2021-09-03 0 16.00 15.98 16.00 15.00 16.02 5,804,596 91,352,665 15.738 13.07 13.06 13.07 12.25 13.09 7,104,968 12.858 5.26%
2021-09-02 0 15.20 15.18 15.20 14.90 15.78 8,886,050 134,595,466 15.147 12.42 12.40 12.42 12.17 12.89 10,876,744 12.375 -1.43%
2021-09-01 0 15.42 15.40 15.42 14.94 15.62 5,552,000 85,010,909 15.312 12.60 12.58 12.60 12.21 12.76 6,795,785 12.509 1.18%
2021-08-31 0 15.24 15.22 15.24 14.98 15.70 15,869,075 240,413,901 15.150 12.45 12.43 12.45 12.24 12.83 19,424,138 12.377 -2.43%
2021-08-30 0 15.62 15.58 15.62 14.92 15.66 7,343,958 112,973,271 15.383 12.76 12.73 12.76 12.19 12.79 8,989,185 12.568 6.26%
2021-08-27 0 14.70 14.68 14.70 14.42 15.78 11,536,843 170,347,159 14.766 12.01 11.99 12.01 11.78 12.89 14,121,380 12.063 -5.89%
2021-08-26 0 15.62 15.62 15.64 15.34 16.18 8,763,100 136,924,336 15.625 12.76 12.76 12.78 12.53 13.22 10,726,250 12.765 -3.10%
2021-08-25 0 16.12 16.10 16.12 15.98 17.38 4,839,200 79,911,753 16.513 13.17 13.15 13.17 13.06 14.20 5,923,300 13.491 -5.95%
2021-08-24 0 17.14 17.08 17.14 16.82 17.80 7,837,304 134,669,478 17.183 14.00 13.95 14.00 13.74 14.54 9,593,053 14.038 0.82%
2021-08-23 0 17.00 16.98 17.00 16.66 17.28 6,044,219 102,616,670 16.978 13.89 13.87 13.89 13.61 14.12 7,398,273 13.870 3.79%
2021-08-20 0 16.38 16.38 16.40 15.64 17.40 7,731,509 127,212,380 16.454 13.38 13.38 13.40 12.78 14.22 9,463,557 13.442 -4.99%
2021-08-19 0 17.24 17.20 17.24 17.06 18.18 6,232,435 108,572,504 17.421 14.08 14.05 14.08 13.94 14.85 7,628,654 14.232 -0.46%
2021-08-18 0 17.32 17.32 17.34 16.74 17.42 4,883,346 84,102,800 17.222 14.15 14.15 14.17 13.68 14.23 5,977,336 14.070 2.49%
2021-08-17 0 16.90 16.90 16.92 16.78 17.46 6,585,908 112,071,669 17.017 13.81 13.81 13.82 13.71 14.26 8,061,313 13.902 0.36%
2021-08-16 0 16.84 16.84 16.86 16.74 17.04 2,350,992 39,622,063 16.853 13.76 13.76 13.77 13.68 13.92 2,877,672 13.769 -0.94%
2021-08-13 0 17.00 16.94 17.00 16.70 17.30 2,567,339 43,701,211 17.022 13.89 13.84 13.89 13.64 14.13 3,142,486 13.907 -0.23%
2021-08-12 0 17.04 17.02 17.04 16.86 17.28 4,271,700 73,039,208 17.098 13.92 13.90 13.92 13.77 14.12 5,228,666 13.969 -0.35%
2021-08-11 0 17.10 17.08 17.10 16.98 17.50 5,250,100 90,297,094 17.199 13.97 13.95 13.97 13.87 14.30 6,426,251 14.051 -0.58%
2021-08-10 0 17.20 17.18 17.20 16.92 17.60 4,799,500 82,459,104 17.181 14.05 14.04 14.05 13.82 14.38 5,874,706 14.036 1.18%
2021-08-09 0 17.00 16.96 17.00 16.48 17.12 3,948,611 66,875,657 16.937 13.89 13.86 13.89 13.46 13.99 4,833,197 13.837 0.00%
2021-08-06 0 17.00 16.96 17.00 16.64 17.58 6,879,019 116,952,227 17.001 13.89 13.86 13.89 13.59 14.36 8,420,088 13.890 0.47%
2021-08-05 0 16.92 16.90 16.92 16.44 17.50 9,748,300 165,202,022 16.947 13.82 13.81 13.82 13.43 14.30 11,932,159 13.845 4.32%
2021-08-04 0 16.22 16.18 16.22 16.00 17.10 9,798,770 160,614,031 16.391 13.25 13.22 13.25 13.07 13.97 11,993,935 13.391 -3.80%
2021-08-03 0 16.86 16.84 16.86 16.22 17.00 6,829,425 113,963,216 16.687 13.77 13.76 13.77 13.25 13.89 8,359,384 13.633 0.96%
2021-08-02 0 16.70 16.68 16.70 15.42 16.70 8,892,325 144,013,508 16.195 13.64 13.63 13.64 12.60 13.64 10,884,424 13.231 5.96%
2021-07-30 0 15.76 15.74 15.76 15.20 16.90 16,420,843 259,560,700 15.807 12.88 12.86 12.88 12.42 13.81 20,099,516 12.914 -8.69%
2021-07-29 0 17.26 17.26 17.28 17.04 17.80 5,531,000 95,281,378 17.227 14.10 14.10 14.12 13.92 14.54 6,770,080 14.074 2.62%
2021-07-28 0 16.82 16.80 16.82 15.92 17.16 5,594,523 91,806,042 16.410 13.74 13.73 13.74 13.01 14.02 6,847,834 13.407 5.65%
2021-07-27 0 15.92 15.88 15.92 15.50 17.38 6,853,516 112,569,532 16.425 13.01 12.97 13.01 12.66 14.20 8,388,872 13.419 -6.13%
2021-07-26 0 16.96 16.96 16.98 16.62 17.98 6,741,108 115,402,282 17.119 13.86 13.86 13.87 13.58 14.69 8,251,282 13.986 -5.57%
2021-07-23 0 17.96 17.90 17.96 17.58 18.64 4,296,000 77,585,960 18.060 14.67 14.62 14.67 14.36 15.23 5,258,410 14.755 -3.75%
2021-07-22 0 18.66 18.62 18.66 18.50 19.08 4,812,660 89,846,794 18.669 15.24 15.21 15.24 15.11 15.59 5,890,814 15.252 0.86%
2021-07-21 0 18.50 18.50 18.52 18.32 18.80 5,287,605 98,364,180 18.603 15.11 15.11 15.13 14.97 15.36 6,472,159 15.198 1.09%
2021-07-20 0 18.30 18.22 18.30 17.88 18.64 4,606,247 83,838,463 18.201 14.95 14.89 14.95 14.61 15.23 5,638,160 14.870 -0.44%
2021-07-19 0 18.38 18.36 18.38 18.24 19.30 5,070,846 94,063,394 18.550 15.02 15.00 15.02 14.90 15.77 6,206,840 15.155 -2.96%
2021-07-16 0 18.94 18.88 18.94 18.60 19.34 8,677,919 163,361,664 18.825 15.47 15.42 15.47 15.20 15.80 10,621,986 15.380 -1.25%
2021-07-15 0 19.18 19.18 19.20 18.48 19.48 5,756,796 109,322,328 18.990 15.67 15.67 15.69 15.10 15.91 7,046,460 15.515 0.63%
2021-07-14 0 19.06 19.04 19.06 18.70 19.24 5,833,356 111,039,440 19.035 15.57 15.56 15.57 15.28 15.72 7,140,171 15.551 0.53%
2021-07-13 0 18.96 18.96 18.98 18.60 19.38 3,950,925 74,879,368 18.952 15.49 15.49 15.51 15.20 15.83 4,836,029 15.484 -0.21%
2021-07-12 0 19.00 19.00 19.02 18.34 19.38 5,388,084 102,589,515 19.040 15.52 15.52 15.54 14.98 15.83 6,595,147 15.555 3.60%
2021-07-09 0 18.34 18.32 18.34 17.44 18.52 7,946,666 144,320,728 18.161 14.98 14.97 14.98 14.25 15.13 9,726,915 14.837 1.89%
2021-07-08 0 18.00 17.98 18.00 17.80 18.92 8,530,236 155,342,169 18.211 14.71 14.69 14.71 14.54 15.46 10,441,219 14.878 -4.05%
2021-07-07 0 18.76 18.76 18.78 18.34 19.20 9,035,583 169,231,129 18.729 15.33 15.33 15.34 14.98 15.69 11,059,776 15.301 0.86%
2021-07-06 0 18.60 18.58 18.60 18.10 20.50 12,457,700 233,465,936 18.741 15.20 15.18 15.20 14.79 16.75 15,248,531 15.311 -6.91%
2021-07-05 0 19.98 19.96 19.98 19.62 20.80 7,059,555 141,780,331 20.084 16.32 16.31 16.32 16.03 16.99 8,641,069 16.408 0.00%
2021-07-02 0 19.98 19.98 20.00 19.90 21.05 6,923,974 140,213,865 20.251 16.32 16.32 16.34 16.26 17.20 8,475,114 16.544 -2.30%
2021-06-30 0 20.45 20.40 20.45 20.20 21.40 7,007,060 143,805,760 20.523 16.71 16.67 16.71 16.50 17.48 8,576,814 16.767 -2.15%
2021-06-29 0 20.90 20.90 20.95 20.50 21.85 5,147,441 107,950,438 20.972 17.07 17.07 17.12 16.75 17.85 6,300,594 17.133 -2.11%
2021-06-28 0 21.35 21.35 21.40 20.85 21.65 3,605,645 76,728,037 21.280 17.44 17.44 17.48 17.03 17.69 4,413,398 17.385 0.71%
2021-06-25 0 21.20 21.15 21.20 20.80 21.60 4,136,393 87,674,153 21.196 17.32 17.28 17.32 16.99 17.65 5,063,047 17.316 0.24%
2021-06-24 0 21.15 21.05 21.15 20.85 21.60 4,890,874 103,737,766 21.211 17.28 17.20 17.28 17.03 17.65 5,986,550 17.328 0.95%
2021-06-23 0 20.95 20.95 21.00 20.90 21.80 4,920,239 104,773,050 21.294 17.12 17.12 17.16 17.07 17.81 6,022,494 17.397 0.00%
2021-06-22 0 20.95 20.95 21.00 20.10 21.40 7,375,770 154,904,723 21.002 17.12 17.12 17.16 16.42 17.48 9,028,124 17.158 3.46%
2021-06-21 0 20.25 20.20 20.25 19.86 20.85 5,879,567 118,619,919 20.175 16.54 16.50 16.54 16.23 17.03 7,196,735 16.482 -1.70%
2021-06-18 0 20.60 20.55 20.60 19.62 20.60 10,701,787 218,203,101 20.389 16.83 16.79 16.83 16.03 16.83 13,099,250 16.658 3.41%
2021-06-17 0 19.92 19.90 19.92 19.20 20.10 10,680,034 211,447,927 19.798 16.27 16.26 16.27 15.69 16.42 13,072,624 16.175 0.50%
2021-06-16 0 19.82 19.80 19.82 19.68 21.30 10,327,756 207,456,889 20.087 16.19 16.18 16.19 16.08 17.40 12,641,427 16.411 -6.95%
2021-06-15 0 21.30 21.25 21.30 20.00 21.65 12,241,097 259,201,280 21.175 17.40 17.36 17.40 16.34 17.69 14,983,404 17.299 -2.52%
2021-06-11 0 21.85 21.85 21.90 21.30 22.80 11,825,985 259,507,053 21.944 17.85 17.85 17.89 17.40 18.63 14,475,296 17.928 -2.89%
2021-06-10 0 22.50 22.45 22.50 20.80 22.75 7,984,014 177,387,277 22.218 18.38 18.34 18.38 16.99 18.59 9,772,629 18.151 7.14%
2021-06-09 0 21.00 21.00 21.05 20.10 21.20 3,702,286 76,812,871 20.747 17.16 17.16 17.20 16.42 17.32 4,531,689 16.950 0.96%
2021-06-08 0 20.80 20.60 20.80 20.25 21.35 3,906,616 80,485,055 20.602 16.99 16.83 16.99 16.54 17.44 4,781,794 16.832 -0.95%
2021-06-07 0 21.00 20.90 21.00 20.50 21.45 3,570,154 74,695,084 20.922 17.16 17.07 17.16 16.75 17.52 4,369,956 17.093 0.96%
2021-06-04 0 20.80 20.75 20.80 20.35 21.25 4,176,959 87,256,167 20.890 16.99 16.95 16.99 16.63 17.36 5,112,701 17.067 -1.42%
2021-06-03 0 21.10 21.05 21.10 21.00 21.95 8,913,246 190,835,262 21.410 17.24 17.20 17.24 17.16 17.93 10,910,032 17.492 0.72%
2021-06-02 0 20.95 20.75 20.95 19.58 21.40 11,621,127 242,090,808 20.832 17.12 16.95 17.12 16.00 17.48 14,224,545 17.019 6.67%
2021-06-01 0 19.64 19.62 19.64 19.20 20.10 2,268,792 44,290,538 19.522 16.05 16.03 16.05 15.69 16.42 2,777,057 15.949 -1.31%
2021-05-31 0 19.90 19.82 19.90 19.20 19.90 4,911,450 96,465,087 19.641 16.26 16.19 16.26 15.69 16.26 6,011,736 16.046 2.79%
2021-05-28 0 19.36 19.34 19.36 19.00 21.20 9,537,654 189,822,627 19.902 15.82 15.80 15.82 15.52 17.32 11,674,323 16.260 -6.92%
2021-05-27 0 20.80 20.75 20.80 19.10 20.85 16,972,281 347,120,839 20.452 16.99 16.95 16.99 15.60 17.03 20,774,489 16.709 7.22%
2021-05-26 0 19.40 19.36 19.40 19.28 20.50 8,175,417 160,583,481 19.642 15.85 15.82 15.85 15.75 16.75 10,006,911 16.047 -1.02%
2021-05-25 0 19.60 19.60 19.62 19.02 19.76 5,604,313 109,046,654 19.458 16.01 16.01 16.03 15.54 16.14 6,859,817 15.896 0.00%
2021-05-24 0 19.60 19.58 19.60 18.84 19.84 5,663,675 110,241,577 19.465 16.01 16.00 16.01 15.39 16.21 6,932,477 15.902 1.24%
2021-05-21 0 19.36 19.34 19.36 18.12 19.66 10,280,172 196,764,740 19.140 15.82 15.80 15.82 14.80 16.06 12,583,183 15.637 6.26%
2021-05-20 0 18.22 18.20 18.22 17.60 18.30 6,143,656 111,486,059 18.147 14.89 14.87 14.89 14.38 14.95 7,519,986 14.825 0.11%
2021-05-18 0 18.20 18.18 18.20 17.86 18.42 9,209,243 167,325,404 18.169 14.87 14.85 14.87 14.59 15.05 11,272,340 14.844 3.76%
2021-05-17 0 17.54 17.52 17.54 17.30 17.96 5,534,652 97,180,064 17.559 14.33 14.31 14.33 14.13 14.67 6,774,550 14.345 0.23%
2021-05-14 0 17.50 17.50 17.52 16.92 17.56 5,188,500 89,966,210 17.340 14.30 14.30 14.31 13.82 14.35 6,350,852 14.166 3.06%
2021-05-13 0 16.98 16.98 17.04 16.68 17.54 5,005,999 85,843,722 17.148 13.87 13.87 13.92 13.63 14.33 6,127,466 14.010 -1.16%
2021-05-12 0 17.18 17.18 17.24 16.74 17.36 5,810,314 99,250,701 17.082 14.04 14.04 14.08 13.68 14.18 7,111,967 13.955 1.30%
2021-05-11 0 16.96 16.96 16.98 16.32 17.34 5,715,700 96,780,136 16.932 13.86 13.86 13.87 13.33 14.17 6,996,157 13.833 -2.30%
2021-05-10 0 17.36 17.36 17.38 17.22 18.14 5,135,983 90,128,403 17.548 14.18 14.18 14.20 14.07 14.82 6,286,569 14.337 1.05%
2021-05-07 0 17.18 17.16 17.18 16.92 17.82 5,457,159 94,498,242 17.316 14.04 14.02 14.04 13.82 14.56 6,679,697 14.147 -3.05%
2021-05-06 0 17.72 17.68 17.72 17.04 18.50 11,314,049 200,194,909 17.694 14.48 14.44 14.48 13.92 15.11 13,848,674 14.456 -1.56%
2021-05-05 0 18.00 17.98 18.00 17.90 18.74 4,687,388 85,039,693 18.142 14.71 14.69 14.71 14.62 15.31 5,737,478 14.822 -3.43%
2021-05-04 0 18.64 18.62 18.64 18.36 19.40 3,972,580 73,911,952 18.606 15.23 15.21 15.23 15.00 15.85 4,862,536 15.200 -0.64%
2021-05-03 0 18.76 18.74 18.78 17.40 19.06 5,305,418 99,565,987 18.767 15.33 15.31 15.34 14.22 15.57 6,493,962 15.332 4.22%
2021-04-30 0 18.00 18.00 18.02 17.30 18.52 8,234,100 147,550,633 17.920 14.71 14.71 14.72 14.13 15.13 10,078,741 14.640 -0.44%
2021-04-29 0 18.08 18.08 18.12 18.02 18.72 5,228,357 95,492,694 18.264 14.77 14.77 14.80 14.72 15.29 6,399,638 14.922 -0.97%
2021-04-28 0 18.50 18.48 18.50 18.00 19.20 7,811,983 144,405,071 18.485 14.92 14.90 14.92 14.51 15.48 9,689,330 14.904 0.00%
2021-04-27 0 18.50 18.48 18.50 17.54 18.72 6,896,369 127,395,909 18.473 14.92 14.90 14.92 14.14 15.09 8,553,679 14.894 4.76%
2021-04-26 0 17.66 17.64 17.66 17.50 18.96 9,896,870 178,682,128 18.054 14.24 14.22 14.24 14.11 15.29 12,275,249 14.556 -2.97%
2021-04-23 0 18.20 18.20 18.22 17.18 18.36 10,357,881 186,351,412 17.991 14.67 14.67 14.69 13.85 14.80 12,847,049 14.505 4.12%
2021-04-22 0 17.48 17.48 17.52 16.92 17.76 8,247,613 143,054,054 17.345 14.09 14.09 14.13 13.64 14.32 10,229,649 13.984 0.11%
2021-04-21 0 17.46 17.46 17.54 17.00 17.92 8,088,302 142,823,875 17.658 14.08 14.08 14.14 13.71 14.45 10,032,053 14.237 -3.85%
2021-04-20 0 18.16 18.10 18.16 17.16 18.16 9,162,271 163,122,807 17.804 14.64 14.59 14.64 13.84 14.64 11,364,114 14.354 4.85%
2021-04-19 0 17.32 17.32 17.36 16.72 17.76 9,007,534 156,448,835 17.369 13.96 13.96 14.00 13.48 14.32 11,172,191 14.003 3.71%
2021-04-16 0 16.70 16.68 16.70 16.28 16.94 8,248,935 137,941,535 16.722 13.46 13.45 13.46 13.13 13.66 10,231,289 13.482 1.58%
2021-04-15 0 16.44 16.38 16.44 15.94 16.54 4,029,678 65,759,490 16.319 13.25 13.21 13.25 12.85 13.34 4,998,075 13.157 0.86%
2021-04-14 0 16.30 16.30 16.34 15.72 16.66 5,669,382 92,422,958 16.302 13.14 13.14 13.17 12.67 13.43 7,031,827 13.144 3.69%
2021-04-13 0 15.72 15.66 15.72 15.56 16.26 5,203,283 82,031,933 15.765 12.67 12.63 12.67 12.55 13.11 6,453,717 12.711 -1.13%
2021-04-12 0 15.90 15.88 15.90 15.70 16.54 5,423,523 86,371,771 15.925 12.82 12.80 12.82 12.66 13.34 6,726,884 12.840 -3.87%
2021-04-09 0 16.54 16.54 16.58 16.20 16.84 7,188,177 118,595,166 16.499 13.34 13.34 13.37 13.06 13.58 8,915,613 13.302 -2.01%
2021-04-08 0 16.88 16.88 16.92 16.08 17.16 8,755,315 147,566,549 16.855 13.61 13.61 13.64 12.96 13.84 10,859,360 13.589 3.94%
2021-04-07 0 16.24 16.22 16.24 16.10 16.90 6,249,128 102,462,093 16.396 13.09 13.08 13.09 12.98 13.63 7,750,895 13.219 -1.46%
2021-04-01 0 16.48 16.44 16.48 15.34 16.58 8,187,669 133,087,541 16.255 13.29 13.25 13.29 12.37 13.37 10,155,299 13.105 7.15%
2021-03-31 0 15.38 15.36 15.38 15.22 16.08 6,467,007 100,157,826 15.488 12.40 12.38 12.40 12.27 12.96 8,021,134 12.487 -2.53%
2021-03-30 0 15.78 15.78 15.80 15.50 16.10 8,432,499 133,117,336 15.786 12.72 12.72 12.74 12.50 12.98 10,458,966 12.728 0.90%
2021-03-29 0 15.64 15.64 15.68 15.26 16.24 9,902,399 155,328,223 15.686 12.61 12.61 12.64 12.30 13.09 12,282,107 12.647 -2.01%
2021-03-26 0 15.96 15.92 15.96 15.22 16.28 12,586,120 200,749,954 15.950 12.87 12.84 12.87 12.27 13.13 15,610,770 12.860 4.86%
2021-03-25 0 15.22 15.22 15.24 14.20 15.62 15,715,509 234,887,994 14.946 12.27 12.27 12.29 11.45 12.59 19,492,202 12.050 -2.56%
2021-03-24 0 15.62 15.60 15.62 14.84 16.80 20,104,469 312,061,171 15.522 12.59 12.58 12.59 11.96 13.54 24,935,901 12.515 -6.58%
2021-03-23 0 16.72 16.60 16.72 16.32 18.06 12,576,732 212,295,812 16.880 13.48 13.38 13.48 13.16 14.56 15,599,126 13.609 -2.68%
2021-03-22 0 17.18 17.18 17.22 16.00 17.50 22,369,573 373,966,335 16.718 13.85 13.85 13.88 12.90 14.11 27,745,346 13.479 -3.27%
2021-03-19 0 17.76 17.74 17.76 17.52 18.78 19,333,673 347,273,399 17.962 14.32 14.30 14.32 14.13 15.14 23,979,870 14.482 -2.63%
2021-03-18 0 18.24 18.22 18.24 15.86 18.80 38,650,424 685,335,794 17.732 14.71 14.69 14.71 12.79 15.16 47,938,751 14.296 15.01%
2021-03-17 0 15.86 15.78 15.86 14.08 16.28 26,196,141 394,376,178 15.055 12.79 12.72 12.79 11.35 13.13 32,491,501 12.138 3.80%
2021-03-16 0 15.28 15.26 15.28 14.00 15.44 13,534,380 201,581,332 14.894 12.32 12.30 12.32 11.29 12.45 16,786,912 12.008 8.22%
2021-03-15 0 14.12 14.12 14.16 13.90 14.86 11,893,328 171,159,312 14.391 11.38 11.38 11.42 11.21 11.98 14,751,489 11.603 -1.94%
2021-03-12 0 14.40 14.40 14.46 13.32 14.70 15,975,196 227,360,696 14.232 11.61 11.61 11.66 10.74 11.85 19,814,296 11.475 8.27%
2021-03-11 0 13.30 13.30 13.32 12.42 13.44 11,187,632 147,718,245 13.204 10.72 10.72 10.74 10.01 10.84 13,876,202 10.645 4.72%
2021-03-10 0 12.70 12.62 12.70 12.40 13.10 9,077,539 114,667,796 12.632 10.24 10.17 10.24 9.997 10.56 11,259,020 10.185 1.60%
2021-03-09 0 12.50 12.50 12.52 11.72 12.82 8,744,627 108,280,896 12.383 10.08 10.08 10.09 9.449 10.34 10,846,104 9.9834 4.52%
2021-03-08 0 11.96 11.96 11.98 11.88 13.00 10,977,347 135,318,472 12.327 9.643 9.643 9.659 9.578 10.48 13,615,383 9.9386 -4.32%
2021-03-05 0 12.50 12.50 12.52 11.72 12.76 10,798,863 134,430,313 12.449 10.08 10.08 10.09 9.449 10.29 13,394,006 10.037 -1.26%
2021-03-04 0 12.66 12.64 12.66 12.20 13.00 8,791,833 111,786,725 12.715 10.21 10.19 10.21 9.836 10.48 10,904,654 10.251 0.48%
2021-03-03 0 12.60 12.56 12.60 12.32 12.78 4,965,712 62,021,509 12.490 10.16 10.13 10.16 9.933 10.30 6,159,054 10.070 1.61%
2021-03-02 0 12.40 12.40 12.42 12.20 13.30 10,630,395 134,782,922 12.679 9.997 9.997 10.01 9.836 10.72 13,185,052 10.222 -1.12%
2021-03-01 0 12.54 12.54 12.60 12.24 12.74 6,798,314 85,355,661 12.555 10.11 10.11 10.16 9.868 10.27 8,432,060 10.123 3.47%
2021-02-26 0 12.12 12.10 12.12 11.04 12.36 23,147,684 276,791,830 11.958 9.772 9.756 9.772 8.901 9.965 28,710,450 9.6408 -0.98%
2021-02-25 0 12.24 12.24 12.28 11.76 12.36 11,067,500 134,096,016 12.116 9.868 9.868 9.901 9.481 9.965 13,727,201 9.7686 3.38%
2021-02-24 0 11.84 11.84 11.88 11.40 12.74 19,553,945 232,774,595 11.904 9.546 9.546 9.578 9.191 10.27 24,253,077 9.5977 -3.43%
2021-02-23 0 12.26 12.24 12.26 12.12 12.66 20,893,226 257,389,690 12.319 9.885 9.868 9.885 9.772 10.21 25,914,209 9.9324 -4.07%
2021-02-22 0 12.78 12.78 12.80 12.40 14.56 23,693,250 310,715,774 13.114 10.30 10.30 10.32 9.997 11.74 29,387,124 10.573 -10.25%
2021-02-19 0 14.24 14.24 14.26 13.84 14.64 18,976,487 269,906,086 14.223 11.48 11.48 11.50 11.16 11.80 23,536,846 11.467 0.14%
2021-02-18 0 14.22 14.22 14.26 14.00 15.18 18,813,323 271,476,006 14.430 11.46 11.46 11.50 11.29 12.24 23,334,471 11.634 -5.95%
2021-02-17 0 15.12 15.10 15.12 13.72 15.16 17,408,028 255,270,370 14.664 12.19 12.17 12.19 11.06 12.22 21,591,461 11.823 8.78%
2021-02-16 0 13.90 13.90 13.92 13.60 14.44 11,710,259 162,952,166 13.915 11.21 11.21 11.22 10.96 11.64 14,524,425 11.219 0.58%
2021-02-11 0 13.82 13.80 13.82 13.08 13.84 4,063,828 55,318,329 13.612 11.14 11.13 11.14 10.55 11.16 5,040,432 10.975 1.77%
2021-02-10 0 13.58 13.56 13.58 12.80 13.84 11,500,000 154,177,693 13.407 10.95 10.93 10.95 10.32 11.16 14,263,638 10.809 3.51%
2021-02-09 0 13.12 13.08 13.12 12.70 13.18 7,836,561 101,490,315 12.951 10.58 10.55 10.58 10.24 10.63 9,719,814 10.442 -0.61%
2021-02-08 0 13.20 13.20 13.24 12.88 13.98 11,936,997 157,288,736 13.177 10.64 10.64 10.67 10.38 11.27 14,805,652 10.624 -1.35%
2021-02-05 0 13.38 13.36 13.38 13.20 13.80 10,654,510 144,242,553 13.538 10.79 10.77 10.79 10.64 11.13 13,214,963 10.915 1.21%
2021-02-04 0 13.22 13.22 13.26 12.92 14.00 19,862,261 264,010,015 13.292 10.66 10.66 10.69 10.42 11.29 24,635,486 10.717 0.00%
2021-02-03 0 13.22 13.22 13.24 12.70 13.76 21,600,590 282,924,468 13.098 10.66 10.66 10.67 10.24 11.09 26,791,564 10.560 -1.20%
2021-02-02 0 13.38 13.38 13.40 12.00 14.28 47,338,399 618,688,194 13.070 10.79 10.79 10.80 9.675 11.51 58,714,588 10.537 14.95%
2021-02-01 0 11.64 11.64 11.68 11.02 12.18 14,616,393 171,610,440 11.741 9.385 9.385 9.417 8.885 9.820 18,128,951 9.4661 4.49%
2021-01-29 0 11.14 11.14 11.16 10.58 11.46 14,986,467 166,717,130 11.125 8.982 8.982 8.998 8.530 9.240 18,587,959 8.9691 1.09%
2021-01-28 0 11.02 11.00 11.02 10.90 12.26 18,995,561 215,435,090 11.341 8.885 8.869 8.885 8.788 9.885 23,560,504 9.1439 -10.11%
2021-01-27 0 12.26 12.26 12.36 11.68 12.88 24,562,522 304,022,149 12.378 9.885 9.885 9.965 9.417 10.38 30,465,297 9.9793 7.17%
2021-01-26 0 11.44 11.44 11.46 11.10 12.08 14,950,326 171,243,500 11.454 9.223 9.223 9.240 8.949 9.739 18,543,133 9.2349 -2.56%
2021-01-25 0 11.74 11.72 11.80 10.06 11.96 18,911,858 212,184,806 11.220 9.465 9.449 9.514 8.111 9.643 23,456,686 9.0458 14.87%
2021-01-22 0 10.22 10.22 10.24 10.00 10.50 6,256,800 63,872,306 10.209 8.240 8.240 8.256 8.062 8.466 7,760,411 8.2305 -2.48%
2021-01-21 0 10.48 10.48 10.50 10.42 11.38 11,929,735 128,141,212 10.741 8.449 8.449 8.466 8.401 9.175 14,796,645 8.6602 0.96%
2021-01-20 0 10.38 10.36 10.38 9.890 10.78 9,271,898 96,385,995 10.396 8.369 8.353 8.369 7.974 8.691 11,500,086 8.3813 4.95%
2021-01-19 0 9.890 9.890 9.910 9.620 10.10 7,401,604 73,091,383 9.8751 7.974 7.974 7.990 7.756 8.143 9,180,330 7.9617 2.81%
2021-01-18 0 9.620 9.620 9.650 9.200 9.770 5,517,000 52,888,876 9.5865 7.756 7.756 7.780 7.417 7.877 6,842,825 7.7291 3.33%
2021-01-15 0 9.310 9.310 9.330 9.060 9.440 3,024,452 28,135,877 9.3028 7.506 7.506 7.522 7.305 7.611 3,751,277 7.5003 1.64%
2021-01-14 0 9.160 9.150 9.160 9.020 9.250 3,840,572 35,187,186 9.1620 7.385 7.377 7.385 7.272 7.458 4,763,524 7.3868 0.88%
2021-01-13 0 9.080 9.070 9.080 8.930 9.910 7,379,597 67,730,134 9.1780 7.321 7.313 7.321 7.200 7.990 9,153,035 7.3997 -5.32%
2021-01-12 0 9.590 9.580 9.590 9.280 9.930 7,367,803 70,979,131 9.6337 7.732 7.724 7.732 7.482 8.006 9,138,406 7.7671 2.68%
2021-01-11 0 9.340 9.330 9.340 9.220 9.480 3,984,387 37,221,513 9.3418 7.530 7.522 7.530 7.434 7.643 4,941,900 7.5318 -1.37%
2021-01-08 0 9.470 9.430 9.470 8.930 9.550 8,222,792 76,494,208 9.3027 7.635 7.603 7.635 7.200 7.700 10,198,863 7.5003 3.38%
2021-01-07 0 9.160 9.160 9.170 9.070 9.960 7,160,296 66,844,015 9.3354 7.385 7.385 7.393 7.313 8.030 8,881,032 7.5266 -7.38%
2021-01-06 0 9.890 9.880 9.900 9.050 10.20 12,026,814 118,688,007 9.8686 7.974 7.966 7.982 7.297 8.224 14,917,054 7.9565 9.52%
2021-01-05 0 9.030 9.020 9.030 8.670 9.140 5,951,494 52,954,200 8.8976 7.280 7.272 7.280 6.990 7.369 7,381,735 7.1737 -0.11%
2021-01-04 0 9.040 9.030 9.040 8.670 9.180 5,115,500 45,970,325 8.9865 7.288 7.280 7.288 6.990 7.401 6,344,838 7.2453 4.39%
2020-12-31 0 8.660 8.660 8.690 8.610 8.880 1,976,770 17,295,126 8.7492 6.982 6.982 7.006 6.942 7.159 2,451,820 7.0540 -0.92%
2020-12-30 0 8.740 8.740 8.770 8.530 8.820 6,187,629 54,117,148 8.7460 7.047 7.047 7.071 6.877 7.111 7,674,617 7.0514 3.55%
2020-12-29 0 8.440 8.440 8.480 8.400 8.610 1,454,500 12,332,525 8.4789 6.805 6.805 6.837 6.772 6.942 1,804,040 6.8361 -1.17%
2020-12-28 0 8.540 8.530 8.540 8.440 8.650 2,192,594 18,801,124 8.5748 6.885 6.877 6.885 6.805 6.974 2,719,510 6.9134 -0.47%
2020-12-24 0 8.580 8.560 8.580 8.300 8.620 1,719,500 14,708,540 8.5540 6.918 6.901 6.918 6.692 6.950 2,132,724 6.8966 2.02%
2020-12-23 0 8.410 8.400 8.410 8.310 8.470 3,503,000 29,316,740 8.3690 6.781 6.772 6.781 6.700 6.829 4,344,828 6.7475 -0.24%
2020-12-22 0 8.430 8.410 8.430 8.250 8.500 4,727,090 39,660,052 8.3900 6.797 6.781 6.797 6.652 6.853 5,863,087 6.7644 0.96%
2020-12-21 0 8.350 8.340 8.350 8.020 8.470 5,316,688 44,141,780 8.3025 6.732 6.724 6.732 6.466 6.829 6,594,375 6.6939 3.09%
2020-12-18 0 8.100 8.090 8.100 7.860 8.240 9,830,954 79,515,734 8.0883 6.531 6.523 6.531 6.337 6.643 12,193,493 6.5212 0.00%
2020-12-17 0 8.100 8.090 8.100 7.690 8.120 16,018,949 128,563,008 8.0257 6.531 6.523 6.531 6.200 6.547 19,868,564 6.4707 6.16%
2020-12-16 0 7.630 7.630 7.640 7.370 7.710 15,121,483 115,143,937 7.6146 6.152 6.152 6.160 5.942 6.216 18,755,422 6.1392 2.01%
2020-12-15 0 7.480 7.480 7.500 7.410 7.800 9,918,000 74,711,193 7.5329 6.031 6.031 6.047 5.974 6.289 12,301,457 6.0734 -4.10%
2020-12-14 0 7.800 7.800 7.810 7.740 7.970 6,011,943 46,881,037 7.7980 6.289 6.289 6.297 6.240 6.426 7,456,711 6.2871 -1.89%
2020-12-11 0 7.950 7.950 7.960 7.840 8.300 4,519,745 36,324,774 8.0369 6.410 6.410 6.418 6.321 6.692 5,605,913 6.4797 -0.63%
2020-12-10 0 8.000 8.000 8.010 7.730 8.050 6,248,817 49,609,564 7.9390 6.450 6.450 6.458 6.232 6.490 7,750,510 6.4008 1.91%
2020-12-09 0 7.850 7.850 7.860 7.640 7.900 5,224,917 40,802,252 7.8092 6.329 6.329 6.337 6.160 6.369 6,480,550 6.2961 2.75%
2020-12-08 0 7.640 7.600 7.640 7.590 7.740 2,788,957 21,290,841 7.6340 6.160 6.127 6.160 6.119 6.240 3,459,189 6.1549 0.66%
2020-12-07 0 7.590 7.590 7.600 7.520 7.840 7,266,173 55,483,757 7.6359 6.119 6.119 6.127 6.063 6.321 9,012,353 6.1564 -2.57%
2020-12-04 0 7.790 7.770 7.790 7.710 7.890 5,464,866 42,695,253 7.8127 6.281 6.265 6.281 6.216 6.361 6,778,162 6.2989 -2.01%
2020-12-03 0 7.950 7.940 7.950 7.850 8.050 4,667,308 37,026,326 7.9331 6.410 6.402 6.410 6.329 6.490 5,788,938 6.3960 0.89%
2020-12-02 0 7.880 7.880 7.900 7.860 8.140 5,924,000 46,981,080 7.9306 6.353 6.353 6.369 6.337 6.563 7,347,634 6.3940 -2.84%
2020-12-01 0 8.110 8.100 8.110 7.880 8.120 5,126,042 41,103,812 8.0186 6.539 6.531 6.539 6.353 6.547 6,357,914 6.4650 2.40%
2020-11-30 0 7.920 7.920 8.080 7.920 8.310 13,846,424 110,789,560 8.0013 6.385 6.385 6.514 6.385 6.700 17,173,946 6.4510 -2.22%
2020-11-27 0 8.100 8.100 8.120 8.070 8.250 2,429,133 19,761,834 8.1353 6.531 6.531 6.547 6.506 6.652 3,012,893 6.5591 -1.82%
2020-11-26 0 8.250 8.240 8.250 8.080 8.300 2,407,500 19,714,840 8.1889 6.652 6.643 6.652 6.514 6.692 2,986,062 6.6023 1.60%
2020-11-25 0 8.120 8.120 8.130 8.030 8.450 5,034,000 40,998,881 8.1444 6.547 6.547 6.555 6.474 6.813 6,243,752 6.5664 -3.10%
2020-11-24 0 8.380 8.380 8.400 8.300 8.720 3,392,305 28,690,990 8.4577 6.756 6.756 6.772 6.692 7.030 4,207,531 6.8190 -2.56%
2020-11-23 0 8.600 8.600 8.610 8.470 8.630 1,737,445 14,874,395 8.5611 6.934 6.934 6.942 6.829 6.958 2,154,981 6.9023 1.78%
2020-11-20 0 8.450 8.450 8.460 8.400 8.680 3,055,062 25,839,645 8.4580 6.813 6.813 6.821 6.772 6.998 3,789,243 6.8192 -2.31%
2020-11-19 0 8.650 8.640 8.650 8.520 8.800 2,918,000 25,197,790 8.6353 6.974 6.966 6.974 6.869 7.095 3,619,243 6.9622 -0.23%
2020-11-18 0 8.670 8.660 8.670 8.590 9.060 3,841,327 33,588,545 8.7440 6.990 6.982 6.990 6.926 7.305 4,764,461 7.0498 0.81%
2020-11-17 0 8.600 8.560 8.600 8.390 8.600 2,790,254 23,853,616 8.5489 6.934 6.901 6.934 6.764 6.934 3,460,798 6.8925 2.50%
2020-11-16 0 8.390 8.390 8.420 8.360 8.510 3,014,446 25,351,285 8.4099 6.764 6.764 6.789 6.740 6.861 3,738,867 6.7805 0.00%
2020-11-13 0 8.390 8.390 8.440 8.300 8.520 3,071,423 25,757,879 8.3863 6.764 6.764 6.805 6.692 6.869 3,809,536 6.7614 -1.53%
2020-11-12 0 8.520 8.510 8.520 8.450 8.680 3,373,000 28,797,605 8.5377 6.869 6.861 6.869 6.813 6.998 4,183,587 6.8835 -0.70%
2020-11-11 0 8.580 8.580 8.590 8.490 8.680 4,485,314 38,501,433 8.5839 6.918 6.918 6.926 6.845 6.998 5,563,208 6.9207 0.00%
2020-11-10 0 8.580 8.530 8.580 8.350 8.600 3,709,338 31,505,303 8.4935 6.918 6.877 6.918 6.732 6.934 4,600,752 6.8479 1.66%
2020-11-09 0 8.440 8.440 8.450 8.410 8.600 2,286,972 19,345,123 8.4588 6.805 6.805 6.813 6.781 6.934 2,836,569 6.8199 -0.12%
2020-11-06 0 8.450 8.400 8.450 8.300 8.580 3,114,000 26,214,845 8.4184 6.813 6.772 6.813 6.692 6.918 3,862,345 6.7873 -1.29%
2020-11-05 0 8.560 8.520 8.560 8.470 8.580 1,876,000 15,992,450 8.5248 6.901 6.869 6.901 6.829 6.918 2,326,833 6.8731 1.30%
2020-11-04 0 8.450 8.440 8.450 8.120 8.570 6,171,261 52,229,188 8.4633 6.813 6.805 6.813 6.547 6.910 7,654,316 6.8235 3.43%
2020-11-03 0 8.170 8.170 8.180 8.030 8.230 1,609,602 13,165,032 8.1791 6.587 6.587 6.595 6.474 6.635 1,996,416 6.5943 1.74%
2020-11-02 0 8.030 8.030 8.040 7.960 8.230 3,011,439 24,190,114 8.0327 6.474 6.474 6.482 6.418 6.635 3,735,137 6.4764 -1.11%
2020-10-30 0 8.120 8.100 8.120 8.040 8.420 4,097,383 33,402,123 8.1521 6.547 6.531 6.547 6.482 6.789 5,082,051 6.5726 -2.99%
2020-10-29 0 8.370 8.340 8.380 8.170 8.410 2,376,327 19,816,378 8.3391 6.748 6.724 6.756 6.587 6.781 2,947,397 6.7233 0.12%
2020-10-28 0 8.360 8.340 8.360 8.330 8.580 3,415,000 28,663,520 8.3934 6.740 6.724 6.740 6.716 6.918 4,235,680 6.7672 -1.30%
2020-10-27 0 8.470 8.450 8.470 8.430 8.680 4,179,138 35,644,413 8.5291 6.829 6.813 6.829 6.797 6.998 5,183,453 6.8766 -0.82%
2020-10-23 0 8.540 8.530 8.540 8.490 8.740 2,246,000 19,245,709 8.5689 6.885 6.877 6.885 6.845 7.047 2,785,750 6.9086 -2.06%
2020-10-22 0 8.720 8.680 8.720 8.620 8.770 3,866,000 33,686,889 8.7136 7.030 6.998 7.030 6.950 7.071 4,795,063 7.0253 -0.11%
2020-10-21 0 8.730 8.730 8.740 8.460 8.800 4,575,242 39,636,842 8.6633 7.039 7.039 7.047 6.821 7.095 5,674,747 6.9848 1.75%
2020-10-20 0 8.580 8.570 8.580 8.390 8.600 3,863,588 32,769,719 8.4817 6.918 6.910 6.918 6.764 6.934 4,792,071 6.8383 0.47%
2020-10-19 0 8.540 8.540 8.600 8.540 8.960 3,081,314 26,954,050 8.7476 6.885 6.885 6.934 6.885 7.224 3,821,804 7.0527 -2.51%
2020-10-16 0 8.760 8.760 8.800 8.460 8.910 8,849,000 76,592,423 8.6555 7.063 7.063 7.095 6.821 7.184 10,975,559 6.9785 2.82%
2020-10-15 0 8.520 8.500 8.520 8.460 8.620 3,911,000 33,220,095 8.4940 6.869 6.853 6.869 6.821 6.950 4,850,877 6.8483 -1.05%
2020-10-14 0 8.610 8.600 8.610 8.450 8.650 4,655,365 39,850,859 8.5602 6.942 6.934 6.942 6.813 6.974 5,774,125 6.9016 0.23%
2020-10-12 0 8.590 8.580 8.590 8.460 8.690 4,454,770 38,003,304 8.5309 6.926 6.918 6.926 6.821 7.006 5,525,324 6.8780 -0.23%
2020-10-09 0 8.610 8.610 8.630 8.580 8.870 2,792,000 24,172,530 8.6578 6.942 6.942 6.958 6.918 7.151 3,462,963 6.9803 -2.60%
2020-10-08 0 8.840 8.820 8.840 8.480 8.860 4,874,484 42,277,163 8.6732 7.127 7.111 7.127 6.837 7.143 6,045,902 6.9927 3.51%
2020-10-07 0 8.540 8.540 8.570 8.400 8.710 2,141,890 18,352,077 8.5682 6.885 6.885 6.910 6.772 7.022 2,656,621 6.9081 -1.73%
2020-10-06 0 8.690 8.690 8.700 8.590 8.890 2,981,000 25,917,250 8.6941 7.006 7.006 7.014 6.926 7.168 3,697,383 7.0096 1.64%
2020-10-05 0 8.550 8.540 8.550 8.390 8.740 2,716,188 23,244,241 8.5577 6.893 6.885 6.893 6.764 7.047 3,368,932 6.8996 0.23%
2020-09-30 0 8.530 8.530 8.550 8.410 8.700 2,340,500 20,029,855 8.5579 6.877 6.877 6.893 6.781 7.014 2,902,960 6.8998 -0.23%
2020-09-29 0 8.550 8.550 8.570 8.540 8.800 949,000 8,169,871 8.6089 6.893 6.893 6.910 6.885 7.095 1,177,060 6.9409 -0.23%
2020-09-28 0 8.570 8.570 8.620 8.440 8.850 1,898,600 16,323,768 8.5978 6.910 6.910 6.950 6.805 7.135 2,354,865 6.9319 -0.70%
2020-09-25 0 8.630 8.630 8.640 8.520 8.920 4,059,000 35,111,240 8.6502 6.958 6.958 6.966 6.869 7.192 5,034,444 6.9742 -1.37%
2020-09-24 0 8.750 8.750 8.770 8.300 8.990 2,687,500 23,552,858 8.7639 7.055 7.055 7.071 6.692 7.248 3,333,350 7.0658 -3.10%
2020-09-23 0 9.030 9.030 9.050 8.980 9.160 1,609,573 14,555,939 9.0434 7.280 7.280 7.297 7.240 7.385 1,996,380 7.2912 0.00%
2020-09-22 0 9.030 9.010 9.030 8.930 9.360 2,741,297 24,894,693 9.0814 7.280 7.264 7.280 7.200 7.546 3,400,075 7.3218 -0.22%
2020-09-21 0 9.050 9.030 9.050 8.970 9.500 2,755,294 25,113,182 9.1145 7.297 7.280 7.297 7.232 7.659 3,417,436 7.3485 -3.52%
2020-09-18 0 9.380 9.370 9.380 9.260 9.490 2,602,394 24,377,060 9.3672 7.563 7.555 7.563 7.466 7.651 3,227,792 7.5522 1.19%
2020-09-17 0 9.270 9.240 9.270 9.180 9.520 2,707,557 25,175,880 9.2984 7.474 7.450 7.474 7.401 7.675 3,358,227 7.4968 -1.38%
2020-09-16 0 9.400 9.400 9.430 9.280 9.560 3,712,846 35,136,205 9.4634 7.579 7.579 7.603 7.482 7.708 4,605,103 7.6298 1.18%
2020-09-15 0 9.290 9.260 9.290 9.160 9.420 1,991,000 18,526,540 9.3051 7.490 7.466 7.490 7.385 7.595 2,469,470 7.5022 0.98%
2020-09-14 0 9.200 9.170 9.200 9.000 9.230 2,215,185 20,320,375 9.1732 7.417 7.393 7.417 7.256 7.442 2,747,530 7.3959 2.00%
2020-09-11 0 9.020 8.970 9.020 8.840 9.150 2,968,345 26,684,216 8.9896 7.272 7.232 7.272 7.127 7.377 3,681,687 7.2478 0.11%
2020-09-10 0 9.010 9.000 9.010 8.850 9.130 3,699,000 33,297,930 9.0019 7.264 7.256 7.264 7.135 7.361 4,587,930 7.2577 1.24%
2020-09-09 0 8.900 8.900 8.910 8.500 8.990 5,770,000 50,906,965 8.8227 7.176 7.176 7.184 6.853 7.248 7,156,625 7.1133 2.30%
2020-09-08 0 8.700 8.700 8.720 8.660 8.980 4,916,212 43,157,537 8.7786 7.014 7.014 7.030 6.982 7.240 6,097,658 7.0777 0.00%
2020-09-07 0 8.700 8.700 8.710 8.530 8.830 5,238,848 45,447,956 8.6752 7.014 7.014 7.022 6.877 7.119 6,497,829 6.9943 -0.91%
2020-09-04 0 8.780 8.770 8.780 8.530 8.850 7,752,000 67,575,632 8.7172 7.079 7.071 7.079 6.877 7.135 9,614,932 7.0282 -1.35%
2020-09-03 0 8.900 8.880 8.900 8.720 9.160 5,865,384 52,467,377 8.9453 7.176 7.159 7.176 7.030 7.385 7,274,931 7.2121 -0.11%
2020-09-02 0 8.910 8.900 8.910 8.790 8.990 4,398,000 39,140,021 8.8995 7.184 7.176 7.184 7.087 7.248 5,454,911 7.1752 -0.56%
2020-09-01 0 8.960 8.960 8.970 8.760 9.040 6,097,647 54,679,455 8.9673 7.224 7.224 7.232 7.063 7.288 7,563,011 7.2299 2.40%
2020-08-31 0 8.750 8.740 8.750 8.710 9.070 6,509,564 57,480,819 8.8302 7.055 7.047 7.055 7.022 7.313 8,073,918 7.1193 0.00%
2020-08-28 0 8.750 8.740 8.750 8.720 9.110 6,399,800 56,546,686 8.8357 7.055 7.047 7.055 7.030 7.345 7,937,776 7.1237 -2.78%
2020-08-27 0 9.000 9.000 9.010 8.910 9.480 7,435,646 67,305,428 9.0517 7.256 7.256 7.264 7.184 7.643 9,222,553 7.2979 -3.33%
2020-08-26 0 9.310 9.310 9.320 9.260 9.680 4,080,602 38,444,627 9.4213 7.506 7.506 7.514 7.466 7.804 5,061,237 7.5959 -2.27%
2020-08-25 0 9.760 9.760 9.770 9.600 9.800 3,407,900 33,146,725 9.7264 7.680 7.680 7.688 7.554 7.712 4,330,704 7.6539 0.31%
2020-08-24 0 9.730 9.730 9.750 9.670 10.02 3,060,522 29,905,718 9.7714 7.657 7.657 7.672 7.609 7.885 3,889,262 7.6893 0.00%
2020-08-21 0 9.730 9.720 9.730 9.670 9.840 2,185,117 21,238,963 9.7198 7.657 7.649 7.657 7.609 7.743 2,776,811 7.6487 -0.71%
2020-08-20 0 9.800 9.800 9.810 9.630 9.860 5,885,035 57,451,366 9.7623 7.712 7.712 7.720 7.578 7.759 7,478,608 7.6821 1.24%
2020-08-19 0 9.680 9.670 9.680 9.460 9.800 4,094,125 39,482,686 9.6437 7.617 7.609 7.617 7.444 7.712 5,202,748 7.5888 2.22%
2020-08-18 0 9.470 9.440 9.470 9.390 9.600 4,589,750 43,372,097 9.4498 7.452 7.428 7.452 7.389 7.554 5,832,580 7.4362 -0.21%
2020-08-17 0 9.490 9.480 9.490 9.330 9.620 4,392,811 41,681,324 9.4885 7.468 7.460 7.468 7.342 7.570 5,582,313 7.4667 1.61%
2020-08-14 0 9.340 9.280 9.340 9.200 9.460 4,459,246 41,611,031 9.3314 7.350 7.303 7.350 7.240 7.444 5,666,738 7.3430 -0.53%
2020-08-13 0 9.390 9.380 9.390 9.230 10.22 9,820,931 93,037,751 9.4734 7.389 7.381 7.389 7.263 8.042 12,480,281 7.4548 1.29%
2020-08-12 0 9.270 9.260 9.270 9.110 9.700 4,347,924 40,347,488 9.2797 7.295 7.287 7.295 7.169 7.633 5,525,272 7.3024 -2.52%
2020-08-11 0 9.510 9.510 9.570 9.380 9.640 4,194,057 39,680,087 9.4610 7.484 7.484 7.531 7.381 7.586 5,329,740 7.4450 0.42%
2020-08-10 0 9.470 9.460 9.470 9.420 9.770 2,650,000 25,204,590 9.5112 7.452 7.444 7.452 7.413 7.688 3,367,577 7.4845 -3.66%
2020-08-07 0 9.830 9.820 9.830 9.660 10.14 4,413,900 43,299,789 9.8099 7.735 7.728 7.735 7.602 7.979 5,609,113 7.7195 -2.87%
2020-08-06 0 10.12 10.12 10.14 9.820 10.24 4,481,627 45,044,089 10.051 7.964 7.964 7.979 7.728 8.058 5,695,179 7.9092 0.80%
2020-08-05 0 10.04 10.04 10.06 9.580 10.08 3,911,518 38,623,408 9.8743 7.901 7.901 7.916 7.539 7.932 4,970,694 7.7702 3.72%
2020-08-04 0 9.680 9.680 9.700 9.530 9.850 2,238,200 21,792,576 9.7367 7.617 7.617 7.633 7.499 7.751 2,844,268 7.6619 -0.10%
2020-08-03 0 9.690 9.680 9.690 9.400 9.730 2,762,737 26,612,014 9.6325 7.625 7.617 7.625 7.397 7.657 3,510,842 7.5800 3.19%
2020-07-31 0 9.390 9.390 9.420 9.320 9.690 2,447,083 23,169,076 9.4680 7.389 7.389 7.413 7.334 7.625 3,109,714 7.4505 -0.74%
2020-07-30 0 9.460 9.460 9.470 9.350 9.640 2,590,449 24,561,510 9.4816 7.444 7.444 7.452 7.358 7.586 3,291,901 7.4612 0.64%
2020-07-29 0 9.400 9.400 9.410 9.210 9.580 1,796,500 16,968,770 9.4455 7.397 7.397 7.405 7.247 7.539 2,282,963 7.4328 -1.36%
2020-07-28 0 9.530 9.530 9.560 9.460 9.700 2,358,500 22,551,866 9.5620 7.499 7.499 7.523 7.444 7.633 2,997,144 7.5245 1.28%
2020-07-27 0 9.410 9.370 9.410 9.300 9.750 2,323,312 21,882,154 9.4185 7.405 7.373 7.405 7.318 7.672 2,952,427 7.4116 -0.63%
2020-07-24 0 9.470 9.460 9.470 9.320 9.920 5,641,460 53,627,430 9.5059 7.452 7.444 7.452 7.334 7.806 7,169,076 7.4804 -5.68%
2020-07-23 0 10.04 10.04 10.06 9.730 10.14 4,100,468 40,862,152 9.9652 7.901 7.901 7.916 7.657 7.979 5,210,809 7.8418 -0.59%
2020-07-22 0 10.10 10.10 10.12 9.670 10.42 7,890,972 79,740,121 10.105 7.948 7.948 7.964 7.609 8.200 10,027,720 7.9520 3.06%
2020-07-21 0 9.800 9.800 9.810 9.570 9.980 3,773,000 37,049,063 9.8195 7.712 7.712 7.720 7.531 7.853 4,794,668 7.7271 1.55%
2020-07-20 0 9.650 9.650 9.660 9.390 9.800 1,402,093 13,457,953 9.5985 7.594 7.594 7.602 7.389 7.712 1,781,757 7.5532 0.73%
2020-07-17 0 9.580 9.580 9.600 9.430 9.720 1,636,514 15,628,767 9.5500 7.539 7.539 7.554 7.421 7.649 2,079,656 7.5151 3.01%
2020-07-16 0 9.300 9.290 9.300 9.300 9.990 3,741,714 35,381,485 9.4560 7.318 7.310 7.318 7.318 7.861 4,754,910 7.4410 -6.63%
2020-07-15 0 9.960 9.960 10.02 9.860 10.36 3,901,500 39,207,092 10.049 7.838 7.838 7.885 7.759 8.152 4,957,963 7.9079 -1.78%
2020-07-14 0 10.14 10.08 10.14 9.890 10.42 3,181,000 32,047,670 10.075 7.979 7.932 7.979 7.783 8.200 4,042,364 7.9280 -1.74%
2020-07-13 0 10.32 10.30 10.32 9.970 10.38 4,089,500 41,716,520 10.201 8.121 8.105 8.121 7.846 8.168 5,196,871 8.0272 1.38%
2020-07-10 0 10.18 10.12 10.18 9.990 10.48 4,975,000 50,509,440 10.153 8.011 7.964 8.011 7.861 8.247 6,322,150 7.9893 -1.17%
2020-07-09 0 10.30 10.30 10.32 10.28 10.58 4,883,000 50,802,930 10.404 8.105 8.105 8.121 8.089 8.326 6,205,238 8.1871 -1.72%
2020-07-08 0 10.48 10.44 10.48 10.04 10.54 6,058,000 62,687,850 10.348 8.247 8.215 8.247 7.901 8.294 7,698,409 8.1430 1.95%
2020-07-07 0 10.28 10.28 10.30 9.950 10.64 10,694,397 110,615,535 10.343 8.089 8.089 8.105 7.830 8.373 13,590,267 8.1393 3.94%
2020-07-06 0 9.890 9.890 9.920 9.270 9.990 5,863,182 57,436,919 9.7962 7.783 7.783 7.806 7.295 7.861 7,450,837 7.7088 5.32%
2020-07-03 0 9.390 9.380 9.390 9.240 9.530 2,560,297 23,904,108 9.3365 7.389 7.381 7.389 7.271 7.499 3,253,584 7.3470 -0.95%
2020-07-02 0 9.480 9.440 9.480 9.070 9.490 7,280,000 67,786,026 9.3113 7.460 7.428 7.460 7.137 7.468 9,251,307 7.3272 3.83%
2020-06-30 0 9.130 9.120 9.130 8.950 9.400 9,053,400 82,014,242 9.0589 7.185 7.177 7.185 7.043 7.397 11,504,915 7.1286 -2.35%
2020-06-29 0 9.350 9.320 9.350 9.250 9.550 3,261,753 30,681,820 9.4065 7.358 7.334 7.358 7.279 7.515 4,144,983 7.4022 -1.79%
2020-06-26 0 9.520 9.500 9.520 9.460 9.690 3,344,600 32,009,428 9.5705 7.491 7.476 7.491 7.444 7.625 4,250,264 7.5312 0.21%
2020-06-24 0 9.500 9.500 9.510 9.360 9.820 4,478,809 42,772,773 9.5500 7.476 7.476 7.484 7.366 7.728 5,691,598 7.5151 -2.66%
2020-06-23 0 9.760 9.760 9.790 9.730 9.960 2,716,475 26,635,484 9.8052 7.680 7.680 7.704 7.657 7.838 3,452,053 7.7158 0.10%
2020-06-22 0 9.750 9.740 9.750 9.600 10.00 3,530,194 34,309,656 9.7189 7.672 7.665 7.672 7.554 7.869 4,486,114 7.6480 -2.01%
2020-06-19 0 9.950 9.930 9.950 9.570 10.20 10,390,346 102,215,701 9.8376 7.830 7.814 7.830 7.531 8.027 13,203,884 7.7413 -1.49%
2020-06-18 0 10.10 10.10 10.12 9.800 10.28 8,172,216 82,032,349 10.038 7.948 7.948 7.964 7.712 8.089 10,385,120 7.8990 -2.70%
2020-06-17 0 10.38 10.36 10.38 9.530 10.40 15,543,396 157,321,572 10.121 8.168 8.152 8.168 7.499 8.184 19,752,297 7.9647 10.07%
2020-06-16 0 9.430 9.420 9.430 9.050 9.580 7,211,396 67,775,274 9.3984 7.421 7.413 7.421 7.122 7.539 9,164,126 7.3957 7.04%
2020-06-15 0 8.810 8.780 8.810 8.720 9.020 3,137,700 27,761,323 8.8477 6.933 6.909 6.933 6.862 7.098 3,987,339 6.9624 -1.01%
2020-06-12 0 8.900 8.890 8.900 8.650 9.000 1,976,012 17,519,096 8.8659 7.004 6.996 7.004 6.807 7.082 2,511,084 6.9767 1.14%
2020-06-11 0 8.800 8.770 8.800 8.730 9.190 3,150,742 28,007,498 8.8892 6.925 6.901 6.925 6.870 7.232 4,003,912 6.9950 -3.51%
2020-06-10 0 9.120 9.120 9.140 9.090 9.570 3,472,545 32,066,284 9.2342 7.177 7.177 7.192 7.153 7.531 4,412,854 7.2666 -2.25%
2020-06-09 0 9.330 9.270 9.330 9.060 9.430 6,214,800 57,722,617 9.2879 7.342 7.295 7.342 7.129 7.421 7,897,668 7.3088 1.52%
2020-06-08 0 9.190 9.190 9.200 8.810 9.280 7,423,200 68,273,220 9.1973 7.232 7.232 7.240 6.933 7.303 9,433,283 7.2375 4.42%
2020-06-05 0 8.940 8.940 8.980 8.720 9.030 4,767,523 42,255,173 8.8631 6.926 6.926 6.957 6.755 6.995 6,154,177 6.8661 2.88%
2020-06-04 0 8.690 8.640 8.690 8.350 8.870 7,936,498 68,503,326 8.6314 6.732 6.693 6.732 6.469 6.871 10,244,862 6.6866 1.40%
2020-06-03 0 8.570 8.560 8.570 8.220 8.810 5,103,800 43,703,208 8.5629 6.639 6.631 6.639 6.368 6.825 6,588,262 6.6335 -0.70%
2020-06-02 0 8.630 8.630 8.660 8.490 9.000 7,147,753 61,600,900 8.6182 6.685 6.685 6.709 6.577 6.972 9,226,707 6.6764 -1.93%
2020-06-01 0 8.800 8.800 8.820 8.760 9.010 3,568,421 31,592,596 8.8534 6.817 6.817 6.833 6.786 6.980 4,606,311 6.8585 -0.34%
2020-05-29 0 8.830 8.810 8.830 8.240 8.830 10,622,772 92,725,742 8.7290 6.840 6.825 6.840 6.383 6.840 13,712,450 6.7622 3.64%
2020-05-28 0 8.520 8.500 8.520 8.110 8.790 4,228,022 35,836,706 8.4760 6.600 6.585 6.600 6.283 6.809 5,457,760 6.5662 -2.74%
2020-05-27 0 8.760 8.740 8.760 8.610 9.450 7,528,719 66,506,078 8.8337 6.786 6.771 6.786 6.670 7.321 9,718,479 6.8433 -5.50%
2020-05-26 0 9.270 9.260 9.270 8.950 9.320 5,892,000 53,919,280 9.1513 7.181 7.174 7.181 6.933 7.220 7,605,713 7.0893 2.66%
2020-05-25 0 9.030 9.020 9.030 8.770 9.180 4,295,000 38,660,980 9.0014 6.995 6.988 6.995 6.794 7.112 5,544,219 6.9732 1.57%
2020-05-22 0 8.890 8.860 8.890 8.800 9.380 4,581,005 41,129,758 8.9783 6.887 6.864 6.887 6.817 7.267 5,913,410 6.9553 -6.52%
2020-05-21 0 9.510 9.480 9.510 9.410 9.930 3,098,000 29,820,890 9.6259 7.367 7.344 7.367 7.290 7.693 3,999,066 7.4570 -1.25%
2020-05-20 0 9.630 9.630 9.650 9.450 9.750 3,125,727 30,142,643 9.6434 7.460 7.460 7.476 7.321 7.553 4,034,858 7.4706 0.52%
2020-05-19 0 9.580 9.560 9.580 9.460 9.750 2,120,000 20,275,595 9.5640 7.421 7.406 7.421 7.328 7.553 2,736,611 7.4090 0.84%
2020-05-18 0 9.500 9.500 9.520 9.500 9.960 4,401,000 42,487,840 9.6541 7.359 7.359 7.375 7.359 7.716 5,681,049 7.4789 -5.94%
2020-05-15 0 10.10 10.08 10.10 9.760 10.26 6,759,611 67,888,933 10.043 7.824 7.809 7.824 7.561 7.948 8,725,672 7.7804 2.12%
2020-05-14 0 9.890 9.880 9.890 9.650 10.10 4,763,000 46,849,237 9.8361 7.662 7.654 7.662 7.476 7.824 6,148,339 7.6198 -0.60%
2020-05-13 0 9.950 9.930 9.950 9.700 10.02 2,686,863 26,643,036 9.9160 7.708 7.693 7.708 7.514 7.762 3,468,348 7.6818 0.71%
2020-05-12 0 9.880 9.880 9.890 9.790 10.08 4,652,753 46,054,105 9.8982 7.654 7.654 7.662 7.584 7.809 6,006,026 7.6680 -0.40%
2020-05-11 0 9.920 9.860 9.920 9.690 9.980 6,447,000 63,431,972 9.8390 7.685 7.638 7.685 7.507 7.731 8,322,137 7.6221 2.06%
2020-05-08 0 9.720 9.720 9.730 9.560 9.780 6,958,667 67,474,800 9.6965 7.530 7.530 7.538 7.406 7.576 8,982,625 7.5117 2.64%
2020-05-07 0 9.470 9.460 9.510 9.210 9.680 4,129,000 39,097,910 9.4691 7.336 7.328 7.367 7.135 7.499 5,329,937 7.3355 3.16%
2020-05-06 0 9.180 9.170 9.180 8.990 9.430 4,842,794 44,487,231 9.1863 7.112 7.104 7.112 6.964 7.305 6,251,341 7.1164 0.33%
2020-05-05 0 9.150 9.140 9.150 8.950 9.440 5,335,680 48,646,295 9.1172 7.088 7.081 7.088 6.933 7.313 6,887,585 7.0629 -2.56%
2020-05-04 0 9.390 9.350 9.390 8.880 9.400 5,506,314 50,912,294 9.2462 7.274 7.243 7.274 6.879 7.282 7,107,849 7.1628 1.62%
2020-04-29 0 9.240 9.220 9.240 9.070 9.780 7,313,422 67,654,429 9.2507 7.158 7.143 7.158 7.026 7.576 9,440,562 7.1664 2.90%
2020-04-28 0 8.980 8.950 8.980 8.610 9.200 8,498,118 75,095,291 8.8367 6.957 6.933 6.957 6.670 7.127 10,969,831 6.8456 -1.32%
2020-04-27 0 9.100 9.080 9.100 9.020 9.270 3,848,066 35,006,759 9.0972 7.050 7.034 7.050 6.988 7.181 4,967,292 7.0475 -1.62%
2020-04-24 0 9.250 9.240 9.250 9.180 9.630 3,980,735 37,134,354 9.3285 7.166 7.158 7.166 7.112 7.460 5,138,549 7.2266 -1.91%
2020-04-23 0 9.430 9.430 9.450 9.390 9.850 5,547,941 53,250,733 9.5983 7.305 7.305 7.321 7.274 7.631 7,161,583 7.4356 -0.84%
2020-04-22 0 9.510 9.510 9.520 9.070 9.550 8,018,487 74,876,472 9.3380 7.367 7.367 7.375 7.026 7.398 10,350,698 7.2340 1.39%
2020-04-21 0 9.380 9.360 9.380 9.140 9.800 7,340,287 68,722,665 9.3624 7.267 7.251 7.267 7.081 7.592 9,475,240 7.2529 -3.89%
2020-04-20 0 9.760 9.740 9.760 9.470 9.780 4,859,800 46,950,977 9.6611 7.561 7.545 7.561 7.336 7.576 6,273,293 7.4843 2.52%
2020-04-17 0 9.520 9.520 9.530 9.390 9.960 5,031,697 48,354,731 9.6100 7.375 7.375 7.383 7.274 7.716 6,495,187 7.4447 -0.42%
2020-04-16 0 9.560 9.560 9.570 9.540 9.910 4,610,037 44,292,726 9.6079 7.406 7.406 7.414 7.390 7.677 5,950,886 7.4430 -1.65%
2020-04-15 0 9.720 9.720 9.730 9.450 9.970 4,402,500 43,126,877 9.7960 7.530 7.530 7.538 7.321 7.724 5,682,986 7.5888 2.53%
2020-04-14 0 9.480 9.480 9.500 9.330 9.700 5,114,850 48,676,165 9.5166 7.344 7.344 7.359 7.228 7.514 6,602,526 7.3724 -0.94%
2020-04-09 0 9.570 9.570 9.580 9.340 9.840 9,672,356 92,743,323 9.5885 7.414 7.414 7.421 7.236 7.623 12,485,601 7.4280 2.24%
2020-04-08 0 9.360 9.360 9.380 8.760 9.640 8,911,000 83,155,214 9.3317 7.251 7.251 7.267 6.786 7.468 11,502,802 7.2291 5.76%
2020-04-07 0 8.850 8.850 8.860 8.660 9.020 6,156,000 54,359,425 8.8303 6.856 6.856 6.864 6.709 6.988 7,946,498 6.8407 -1.12%
2020-04-06 0 8.950 8.940 8.950 8.820 9.050 3,433,500 30,734,227 8.9513 6.933 6.926 6.933 6.833 7.011 4,432,148 6.9344 0.56%
2020-04-03 0 8.900 8.890 8.900 8.050 8.980 6,702,198 59,542,360 8.8840 6.895 6.887 6.895 6.236 6.957 8,651,560 6.8823 5.08%
2020-04-02 0 8.470 8.460 8.470 7.750 8.540 8,944,401 74,554,278 8.3353 6.562 6.554 6.562 6.004 6.616 11,545,918 6.4572 7.22%
2020-04-01 0 7.900 7.850 7.900 7.630 8.470 16,896,778 133,350,488 7.8921 6.120 6.081 6.120 5.911 6.562 21,811,277 6.1138 -5.84%
2020-03-31 0 8.390 8.390 8.400 8.190 8.560 8,049,536 67,649,400 8.4041 6.500 6.500 6.507 6.345 6.631 10,390,777 6.5105 1.33%
2020-03-30 0 8.280 8.280 8.300 8.220 8.630 5,928,575 49,468,323 8.3440 6.414 6.414 6.430 6.368 6.685 7,652,926 6.4640 -0.60%
2020-03-27 0 8.330 8.330 8.370 8.310 8.820 3,748,000 31,771,085 8.4768 6.453 6.453 6.484 6.438 6.833 4,838,122 6.5668 -1.88%
2020-03-26 0 8.490 8.490 8.530 8.350 8.720 6,091,000 52,132,020 8.5589 6.577 6.577 6.608 6.469 6.755 7,862,593 6.6304 3.03%
2020-03-25 0 8.240 8.230 8.240 8.040 8.480 6,192,142 50,669,577 8.1829 6.383 6.376 6.383 6.228 6.569 7,993,153 6.3391 2.49%
2020-03-24 0 8.040 8.040 8.060 7.500 8.240 8,686,582 69,504,591 8.0014 6.228 6.228 6.244 5.810 6.383 11,213,111 6.1985 8.50%
2020-03-23 0 7.410 7.410 7.430 7.410 7.790 6,337,987 48,459,323 7.6459 5.740 5.740 5.756 5.740 6.035 8,181,417 5.9231 -7.61%
2020-03-20 0 8.020 8.020 8.030 7.680 8.570 8,831,100 70,444,405 7.9769 6.213 6.213 6.221 5.950 6.639 11,399,663 6.1795 2.82%
2020-03-19 0 7.800 7.800 7.840 7.450 8.170 7,434,098 57,428,481 7.7250 6.043 6.043 6.073 5.771 6.329 9,596,337 5.9844 0.13%
2020-03-18 0 7.790 7.790 7.800 7.530 8.650 9,573,997 77,806,946 8.1269 6.035 6.035 6.043 5.833 6.701 12,358,634 6.2958 -4.53%
2020-03-17 0 8.160 8.160 8.180 8.070 8.880 10,591,015 88,375,329 8.3444 6.321 6.321 6.337 6.252 6.879 13,671,456 6.4642 -5.99%
2020-03-16 0 8.680 8.670 8.680 8.580 9.000 5,335,332 46,666,771 8.7467 6.724 6.716 6.724 6.647 6.972 6,887,136 6.7759 -4.30%
2020-03-13 0 9.070 9.060 9.070 7.000 9.300 9,437,881 83,868,028 8.8863 7.026 7.019 7.026 5.423 7.205 12,182,928 6.8841 -3.61%
2020-03-12 0 9.410 9.360 9.410 9.110 9.580 8,035,590 75,008,014 9.3345 7.290 7.251 7.290 7.057 7.421 10,372,775 7.2312 -1.26%
2020-03-11 0 9.530 9.520 9.530 9.260 9.640 5,780,004 54,828,710 9.4859 7.383 7.375 7.383 7.174 7.468 7,461,142 7.3486 0.11%
2020-03-10 0 9.520 9.510 9.520 9.370 9.980 6,803,004 65,141,321 9.5754 7.375 7.367 7.375 7.259 7.731 8,781,686 7.4179 -3.84%
2020-03-09 0 9.900 9.900 9.940 9.590 10.12 6,671,153 66,307,208 9.9394 7.669 7.669 7.700 7.429 7.840 8,611,486 7.6999 -1.20%
2020-03-06 0 10.02 10.02 10.08 9.890 10.30 5,635,753 56,944,855 10.104 7.762 7.762 7.809 7.662 7.979 7,274,935 7.8275 -2.15%
2020-03-05 0 10.24 10.24 10.26 10.06 10.30 4,806,832 49,194,343 10.234 7.933 7.933 7.948 7.793 7.979 6,204,919 7.9283 3.43%
2020-03-04 0 9.900 9.900 9.920 9.800 9.990 4,026,291 39,800,646 9.8852 7.669 7.669 7.685 7.592 7.739 5,197,355 7.6579 -1.00%
2020-03-03 0 10.00 10.00 10.04 9.980 10.30 6,108,004 61,762,610 10.112 7.747 7.747 7.778 7.731 7.979 7,884,543 7.8334 0.81%
2020-03-02 0 9.920 9.910 9.920 9.420 10.10 6,094,900 60,466,783 9.9209 7.685 7.677 7.685 7.297 7.824 7,867,627 7.6855 3.33%
2020-02-28 0 9.600 9.580 9.600 9.410 9.840 8,053,528 77,250,573 9.5921 7.437 7.421 7.437 7.290 7.623 10,395,930 7.4308 -3.32%
2020-02-27 0 9.930 9.920 9.930 9.830 10.08 4,553,000 45,127,601 9.9116 7.693 7.685 7.693 7.615 7.809 5,877,259 7.6783 -0.70%
2020-02-26 0 10.00 10.00 10.04 10.00 10.50 5,192,717 52,441,313 10.099 7.747 7.747 7.778 7.747 8.134 6,703,041 7.8235 -1.19%
2020-02-25 0 10.12 10.12 10.14 9.850 10.18 5,485,681 54,917,357 10.011 7.840 7.840 7.855 7.631 7.886 7,081,214 7.7554 -0.98%
2020-02-24 0 10.22 10.20 10.22 10.16 10.52 5,130,700 52,809,431 10.293 7.917 7.902 7.917 7.871 8.150 6,622,986 7.9737 -2.11%
2020-02-21 0 10.44 10.40 10.44 10.30 10.78 9,169,200 95,766,590 10.444 8.088 8.057 8.088 7.979 8.351 11,836,100 8.0911 -1.32%
2020-02-20 0 10.58 10.58 10.60 10.46 10.86 5,483,000 58,150,751 10.606 8.196 8.196 8.212 8.103 8.413 7,077,754 8.2160 0.38%
2020-02-19 0 10.54 10.52 10.54 10.42 10.80 5,026,704 53,049,832 10.554 8.165 8.150 8.165 8.072 8.367 6,488,742 8.1757 -2.04%
2020-02-18 0 10.76 10.74 10.76 10.70 11.10 3,979,000 43,068,206 10.824 8.336 8.320 8.336 8.289 8.599 5,136,309 8.3850 -1.10%
2020-02-17 0 10.88 10.88 10.90 10.86 11.34 3,008,500 33,018,346 10.975 8.429 8.429 8.444 8.413 8.785 3,883,535 8.5021 -2.86%
2020-02-14 0 11.20 11.18 11.20 10.98 11.46 9,556,424 107,524,914 11.252 8.676 8.661 8.676 8.506 8.878 12,335,950 8.7164 2.00%
2020-02-13 0 10.98 10.98 11.00 10.68 11.26 8,785,700 97,001,114 11.041 8.506 8.506 8.521 8.274 8.723 11,341,058 8.5531 4.97%
2020-02-12 0 10.46 10.46 10.48 10.18 10.72 15,643,727 163,444,680 10.448 8.103 8.103 8.119 7.886 8.305 20,193,771 8.0938 2.15%
2020-02-11 0 10.24 10.24 10.26 9.810 10.44 31,139,790 317,222,381 10.187 7.933 7.933 7.948 7.600 8.088 40,196,929 7.8917 -0.97%
2020-02-10 0 10.34 10.34 10.36 9.690 10.54 37,266,811 382,915,649 10.275 8.010 8.010 8.026 7.507 8.165 48,106,020 7.9598 1.37%
2020-02-07 1 - - - - - 0 0 - 7.902 - - - - 0 - 0.00%
2020-02-06 1 10.20 10.00 10.30 9.350 10.72 18,574,800 185,863,684 10.006 7.902 7.747 7.979 7.243 8.305 23,977,359 7.7516 -1.92%
2020-02-05 0 10.40 10.38 10.40 10.18 10.98 11,637,426 121,869,167 10.472 8.057 8.041 8.057 7.886 8.506 15,022,220 8.1126 -2.62%
2020-02-04 0 10.68 10.68 10.74 10.38 10.76 14,067,877 149,138,732 10.601 8.274 8.274 8.320 8.041 8.336 18,159,578 8.2127 2.89%
2020-02-03 0 10.38 10.36 10.38 10.32 10.88 12,693,008 132,751,995 10.459 8.041 8.026 8.041 7.995 8.429 16,384,823 8.1021 -0.57%
2020-01-31 0 10.44 10.44 10.46 10.38 11.46 9,351,691 98,478,082 10.531 8.088 8.088 8.103 8.041 8.878 12,071,670 8.1578 -1.69%
2020-01-30 0 10.62 10.62 10.64 10.52 11.20 7,076,076 76,310,958 10.784 8.227 8.227 8.243 8.150 8.676 9,134,182 8.3544 -3.98%
2020-01-29 0 11.06 11.02 11.06 10.96 11.36 6,292,245 69,816,313 11.096 8.568 8.537 8.568 8.491 8.800 8,122,371 8.5956 -5.15%
2020-01-24 0 11.66 11.64 11.66 11.30 11.74 3,134,115 36,421,031 11.621 9.033 9.017 9.033 8.754 9.095 4,045,686 9.0024 -0.34%
2020-01-23 0 11.70 11.66 11.70 11.54 12.08 5,499,406 64,754,605 11.775 9.064 9.033 9.064 8.940 9.358 7,098,931 9.1217 -2.82%
2020-01-22 0 12.04 12.02 12.04 11.80 12.26 6,144,441 73,862,231 12.021 9.327 9.312 9.327 9.141 9.498 7,931,577 9.3124 0.33%
2020-01-21 0 12.00 12.00 12.02 11.98 12.48 7,962,769 97,045,770 12.187 9.296 9.296 9.312 9.281 9.668 10,278,774 9.4414 -0.17%
2020-01-20 0 12.02 12.00 12.04 11.86 12.26 2,505,110 30,158,260 12.039 9.312 9.296 9.327 9.188 9.498 3,233,732 9.3261 -0.17%
2020-01-17 0 12.04 12.04 12.06 11.80 12.28 7,455,010 90,026,155 12.076 9.327 9.327 9.343 9.141 9.513 9,623,331 9.3550 3.26%
2020-01-16 0 11.66 11.66 11.68 11.36 11.74 7,078,459 82,055,271 11.592 9.033 9.033 9.048 8.800 9.095 9,137,259 8.9803 4.11%
2020-01-15 0 11.20 11.18 11.20 11.10 11.56 6,008,256 67,700,486 11.268 8.676 8.661 8.676 8.599 8.955 7,755,783 8.7290 -1.23%
2020-01-14 0 11.34 11.32 11.34 10.78 11.38 12,496,000 139,886,699 11.195 8.785 8.769 8.785 8.351 8.816 16,130,514 8.6722 6.98%
2020-01-13 0 10.60 10.58 10.60 10.32 11.10 12,028,258 129,152,204 10.737 8.212 8.196 8.212 7.995 8.599 15,526,727 8.3181 3.11%
2020-01-10 0 10.28 10.28 10.30 10.08 10.38 10,764,000 110,343,418 10.251 7.964 7.964 7.979 7.809 8.041 13,894,755 7.9414 2.59%
2020-01-09 0 10.02 10.00 10.02 9.890 10.50 13,173,736 132,271,494 10.041 7.762 7.747 7.762 7.662 8.134 17,005,372 7.7782 -1.76%
2020-01-08 0 10.20 10.18 10.20 10.12 10.56 7,274,414 74,715,844 10.271 7.902 7.886 7.902 7.840 8.181 9,390,208 7.9568 -3.59%
2020-01-07 0 10.58 10.56 10.58 10.42 10.78 5,003,000 53,007,467 10.595 8.196 8.181 8.196 8.072 8.351 6,458,144 8.2078 1.34%
2020-01-06 0 10.44 10.40 10.44 10.20 10.96 5,058,920 52,733,588 10.424 8.088 8.057 8.088 7.902 8.491 6,530,328 8.0752 -5.43%
2020-01-03 0 11.04 11.00 11.04 10.94 11.22 2,830,000 31,216,377 11.031 8.552 8.521 8.552 8.475 8.692 3,653,117 8.5451 -0.72%
2020-01-02 0 11.12 11.08 11.12 10.92 11.32 2,833,987 31,297,946 11.044 8.614 8.583 8.614 8.460 8.769 3,658,264 8.5554 -0.89%
2019-12-31 0 11.22 11.22 11.24 10.96 11.26 1,279,000 14,266,080 11.154 8.692 8.692 8.707 8.491 8.723 1,651,003 8.6409 2.00%
2019-12-30 0 11.00 10.98 11.00 10.90 11.22 4,058,400 44,680,855 11.010 8.521 8.506 8.521 8.444 8.692 5,238,803 8.5288 -1.43%
2019-12-27 0 11.16 11.16 11.18 10.94 11.28 3,181,388 35,368,414 11.117 8.645 8.645 8.661 8.475 8.738 4,106,708 8.6124 0.90%
2019-12-24 0 11.06 11.06 11.08 11.04 11.18 1,178,000 13,032,681 11.063 8.568 8.568 8.583 8.552 8.661 1,520,626 8.5706 -0.18%
2019-12-23 0 11.08 11.06 11.08 10.66 11.12 3,600,600 39,725,777 11.033 8.583 8.568 8.583 8.258 8.614 4,647,850 8.5471 1.47%
2019-12-20 0 10.92 10.90 10.92 10.84 11.28 6,992,526 76,914,927 11.000 8.460 8.444 8.460 8.398 8.738 9,026,332 8.5212 0.92%
2019-12-19 0 10.82 10.80 10.82 10.54 10.90 5,435,848 58,472,091 10.757 8.382 8.367 8.382 8.165 8.444 7,016,887 8.3331 -0.18%
2019-12-18 0 10.84 10.80 10.84 10.58 11.54 7,303,054 79,677,354 10.910 8.398 8.367 8.398 8.196 8.940 9,427,178 8.4519 -5.24%
2019-12-17 0 11.44 11.42 11.44 11.12 11.48 6,857,546 77,802,540 11.346 8.862 8.847 8.862 8.614 8.893 8,852,092 8.7892 0.88%
2019-12-16 0 11.34 11.32 11.34 11.10 11.44 3,210,000 36,282,255 11.303 8.785 8.769 8.785 8.599 8.862 4,143,642 8.7561 0.00%
2019-12-13 0 11.34 11.32 11.34 11.14 11.62 4,955,275 56,474,108 11.397 8.785 8.769 8.785 8.630 9.002 6,396,538 8.8289 -0.53%
2019-12-12 0 11.40 11.40 11.42 11.32 11.88 4,330,431 50,011,875 11.549 8.831 8.831 8.847 8.769 9.203 5,589,955 8.9467 -0.52%
2019-12-11 0 11.46 11.46 11.48 11.18 12.10 5,188,071 60,651,338 11.691 8.878 8.878 8.893 8.661 9.374 6,697,043 9.0564 1.78%
2019-12-10 0 11.26 11.26 11.28 11.02 11.40 3,086,084 34,709,447 11.247 8.723 8.723 8.738 8.537 8.831 3,983,685 8.7129 0.54%
2019-12-09 0 11.20 11.18 11.20 11.02 11.58 3,251,864 36,418,388 11.199 8.676 8.661 8.676 8.537 8.971 4,197,682 8.6758 -2.27%
2019-12-06 0 11.46 11.46 11.48 11.40 11.78 3,381,187 38,943,711 11.518 8.878 8.878 8.893 8.831 9.126 4,364,619 8.9226 0.00%
2019-12-05 0 11.46 11.44 11.46 11.24 11.66 5,450,466 62,195,735 11.411 8.878 8.862 8.878 8.707 9.033 7,035,757 8.8399 2.50%
2019-12-04 0 11.18 11.18 11.22 11.00 11.46 4,378,475 48,924,244 11.174 8.661 8.661 8.692 8.521 8.878 5,651,973 8.6561 -0.89%
2019-12-03 0 11.28 11.24 11.28 11.06 11.34 2,667,876 30,003,746 11.246 8.738 8.707 8.738 8.568 8.785 3,443,839 8.7123 0.18%
2019-12-02 0 11.26 11.24 11.26 11.14 11.44 4,124,684 46,571,157 11.291 8.723 8.707 8.723 8.630 8.862 5,324,366 8.7468 1.08%
2019-11-29 0 11.14 11.12 11.14 10.70 11.56 8,087,011 89,108,632 11.019 8.630 8.614 8.630 8.289 8.955 10,439,152 8.5360 -4.46%
2019-11-28 0 11.66 11.64 11.66 11.52 11.82 3,085,500 36,077,786 11.693 9.033 9.017 9.033 8.924 9.157 3,982,931 9.0581 0.69%
2019-11-27 0 11.58 11.56 11.58 11.50 12.02 5,503,322 63,676,065 11.571 8.971 8.955 8.971 8.909 9.312 7,103,986 8.9634 -1.86%
2019-11-26 0 11.80 11.78 11.80 11.56 12.22 10,994,932 130,091,835 11.832 9.141 9.126 9.141 8.955 9.467 14,192,854 9.1660 -0.17%
2019-11-25 0 11.82 11.78 11.82 11.44 11.86 4,550,980 53,329,815 11.718 9.157 9.126 9.157 8.862 9.188 5,874,652 9.0780 0.68%
2019-11-22 0 11.74 11.68 11.74 11.52 12.02 5,252,700 61,349,201 11.680 9.095 9.048 9.095 8.924 9.312 6,780,470 9.0479 -1.34%
2019-11-21 0 11.90 11.88 11.90 11.64 12.06 6,562,871 77,495,799 11.808 9.219 9.203 9.219 9.017 9.343 8,471,710 9.1476 -2.94%
2019-11-20 0 12.26 12.24 12.26 12.06 12.34 5,860,101 71,641,297 12.225 9.498 9.482 9.498 9.343 9.560 7,564,536 9.4707 -1.13%
2019-11-19 0 12.40 12.38 12.40 12.06 12.52 2,712,455 33,552,843 12.370 9.606 9.591 9.606 9.343 9.699 3,501,384 9.5827 1.47%
2019-11-18 0 12.22 12.20 12.22 11.74 12.54 6,992,500 85,441,189 12.219 9.467 9.451 9.467 9.095 9.714 9,026,298 9.4658 1.66%
2019-11-15 0 12.02 12.00 12.02 11.40 12.26 8,319,000 99,415,100 11.950 9.312 9.296 9.312 8.831 9.498 10,738,616 9.2577 3.62%
2019-11-14 0 11.60 11.58 11.60 11.44 11.86 8,837,340 102,492,574 11.598 8.986 8.971 8.986 8.862 9.188 11,407,717 8.9845 -3.01%
2019-11-13 0 11.96 11.94 11.96 11.72 12.16 6,127,615 73,029,312 11.918 9.265 9.250 9.265 9.079 9.420 7,909,858 9.2327 -0.66%
2019-11-12 0 12.04 12.02 12.04 11.90 12.14 7,590,360 91,107,820 12.003 9.327 9.312 9.327 9.219 9.405 9,798,048 9.2986 -0.17%
2019-11-11 0 12.06 12.04 12.06 11.92 12.42 8,726,555 105,808,880 12.125 9.343 9.327 9.343 9.234 9.622 11,264,710 9.3930 -2.90%
2019-11-08 0 12.42 12.40 12.42 12.04 13.08 14,213,953 177,855,195 12.513 9.622 9.606 9.622 9.327 10.13 18,348,141 9.6934 3.33%
2019-11-07 0 12.02 12.00 12.02 11.24 12.06 12,750,388 150,372,032 11.794 9.312 9.296 9.312 8.707 9.343 16,458,892 9.1362 7.51%
2019-11-06 0 11.18 11.16 11.18 10.80 11.66 11,505,735 129,182,181 11.228 8.661 8.645 8.661 8.367 9.033 14,852,226 8.6978 3.71%
2019-11-05 0 10.78 10.74 10.78 10.68 11.06 5,412,158 58,748,812 10.855 8.351 8.320 8.351 8.274 8.568 6,986,307 8.4091 -0.74%
2019-11-04 0 10.86 10.84 10.86 10.52 10.88 6,624,853 70,940,923 10.708 8.413 8.398 8.413 8.150 8.429 8,551,719 8.2955 2.45%
2019-11-01 0 10.60 10.58 10.60 10.54 10.80 2,387,000 25,349,528 10.620 8.212 8.196 8.212 8.165 8.367 3,081,269 8.2270 -0.56%
2019-10-31 0 10.66 10.64 10.66 10.46 10.92 7,342,715 77,995,458 10.622 8.258 8.243 8.258 8.103 8.460 9,478,375 8.2288 -0.56%
2019-10-30 0 10.72 10.70 10.72 10.46 11.06 6,104,415 65,212,178 10.683 8.305 8.289 8.305 8.103 8.568 7,879,910 8.2758 -1.47%
2019-10-29 0 10.88 10.88 10.90 10.68 11.10 4,871,702 53,215,829 10.924 8.429 8.429 8.444 8.274 8.599 6,288,657 8.4622 1.12%
2019-10-28 0 10.76 10.76 10.78 10.72 11.04 7,653,000 82,858,928 10.827 8.336 8.336 8.351 8.305 8.552 9,878,907 8.3875 -2.18%
2019-10-25 0 11.00 10.98 11.00 10.22 11.28 13,215,000 144,594,808 10.942 8.521 8.506 8.521 7.917 8.738 17,058,638 8.4763 6.59%
2019-10-24 0 10.32 10.26 10.32 10.04 10.34 5,302,204 54,144,270 10.212 7.995 7.948 7.995 7.778 8.010 6,844,372 7.9108 1.98%
2019-10-23 0 10.12 10.10 10.12 10.06 10.34 5,367,489 54,466,235 10.147 7.840 7.824 7.840 7.793 8.010 6,928,646 7.8610 -1.17%
2019-10-22 0 10.24 10.22 10.24 10.04 10.26 6,751,093 68,624,229 10.165 7.933 7.917 7.933 7.778 7.948 8,714,677 7.8746 0.20%
2019-10-21 0 10.22 10.22 10.24 9.990 10.50 5,331,000 54,882,580 10.295 7.917 7.917 7.933 7.739 8.134 6,881,544 7.9753 1.59%
2019-10-18 0 10.06 10.06 10.08 9.940 10.26 4,000,769 40,320,386 10.078 7.793 7.793 7.809 7.700 7.948 5,164,409 7.8074 -0.20%
2019-10-17 0 10.08 10.06 10.08 9.910 10.18 2,920,933 29,176,565 9.9888 7.809 7.793 7.809 7.677 7.886 3,770,499 7.7381 -0.40%
2019-10-16 0 10.12 10.08 10.12 9.860 10.28 6,569,000 66,047,246 10.054 7.840 7.809 7.840 7.638 7.964 8,479,621 7.7889 -0.39%
2019-10-15 0 10.16 10.16 10.18 10.02 10.30 5,203,099 53,038,426 10.194 7.871 7.871 7.886 7.762 7.979 6,716,442 7.8968 -0.20%
2019-10-14 0 10.18 10.16 10.18 9.880 10.30 4,769,600 48,395,194 10.147 7.886 7.871 7.886 7.654 7.979 6,156,858 7.8604 3.88%
2019-10-11 0 9.800 9.770 9.800 9.610 9.890 6,763,014 66,120,128 9.7767 7.592 7.569 7.592 7.445 7.662 8,730,065 7.5738 1.55%
2019-10-10 0 9.650 9.650 9.680 9.600 9.800 4,393,452 42,647,028 9.7070 7.476 7.476 7.499 7.437 7.592 5,671,306 7.5198 -0.82%
2019-10-09 0 9.730 9.730 9.740 9.640 9.790 5,073,670 49,426,200 9.7417 7.538 7.538 7.545 7.468 7.584 6,549,368 7.5467 0.83%
2019-10-08 0 9.650 9.640 9.650 9.510 9.840 5,255,899 51,008,284 9.7050 7.476 7.468 7.476 7.367 7.623 6,784,599 7.5182 0.63%
2019-10-04 0 9.590 9.590 9.600 9.510 9.860 5,789,000 56,045,057 9.6813 7.429 7.429 7.437 7.367 7.638 7,472,755 7.4999 -0.83%
2019-10-03 0 9.670 9.650 9.670 9.250 9.700 6,593,100 62,969,113 9.5508 7.491 7.476 7.491 7.166 7.514 8,510,731 7.3988 4.99%
2019-10-02 0 9.210 9.190 9.210 9.030 9.300 3,236,000 29,699,950 9.1780 7.135 7.119 7.135 6.995 7.205 4,177,204 7.1100 -1.18%
2019-09-30 0 9.320 9.320 9.330 9.030 9.400 7,225,348 67,377,624 9.3252 7.220 7.220 7.228 6.995 7.282 9,326,871 7.2240 2.19%
2019-09-27 0 9.120 9.100 9.120 8.980 9.240 5,559,996 50,693,580 9.1176 7.065 7.050 7.065 6.957 7.158 7,177,144 7.0632 0.33%
2019-09-26 0 9.090 9.090 9.100 8.860 9.130 6,165,488 55,670,132 9.0293 7.042 7.042 7.050 6.864 7.073 7,958,746 6.9948 2.02%
2019-09-25 0 8.910 8.900 8.910 8.820 9.300 8,434,706 76,225,978 9.0372 6.902 6.895 6.902 6.833 7.205 10,887,976 7.0009 -3.57%
2019-09-24 0 9.240 9.240 9.250 8.780 9.270 10,035,295 90,650,110 9.0331 7.158 7.158 7.166 6.802 7.181 12,954,103 6.9978 3.12%
2019-09-23 0 8.960 8.950 8.960 8.870 9.300 8,427,529 76,186,866 9.0402 6.941 6.933 6.941 6.871 7.205 10,878,711 7.0033 -1.97%
2019-09-20 0 9.140 9.140 9.170 8.920 9.250 7,438,100 68,045,393 9.1482 7.081 7.081 7.104 6.910 7.166 9,601,503 7.0870 2.01%
2019-09-19 0 8.960 8.960 8.970 8.900 9.080 4,076,529 36,644,390 8.9891 6.941 6.941 6.949 6.895 7.034 5,262,205 6.9637 -0.33%
2019-09-18 0 8.990 8.960 8.990 8.920 9.230 4,756,216 43,042,626 9.0498 6.964 6.941 6.964 6.910 7.150 6,139,581 7.0107 -0.44%
2019-09-17 0 9.030 9.020 9.030 8.720 9.080 5,979,608 53,825,923 9.0016 6.995 6.988 6.995 6.755 7.034 7,718,802 6.9734 1.12%
2019-09-16 0 8.930 8.920 8.930 8.760 9.010 4,794,000 42,703,980 8.9078 6.918 6.910 6.918 6.786 6.980 6,188,355 6.9007 0.22%
2019-09-13 0 8.910 8.910 8.930 8.900 9.170 4,166,468 37,483,802 8.9965 6.902 6.902 6.918 6.895 7.104 5,378,303 6.9694 -1.00%
2019-09-12 0 9.000 8.990 9.000 8.690 9.160 10,557,444 94,452,246 8.9465 6.972 6.964 6.972 6.732 7.096 13,628,121 6.9307 1.69%
2019-09-11 0 8.850 8.840 8.850 8.820 9.300 13,026,900 116,590,866 8.9500 6.856 6.848 6.856 6.833 7.205 16,815,829 6.9334 -4.43%
2019-09-10 0 9.260 9.250 9.260 9.140 9.600 6,755,803 62,841,641 9.3019 7.174 7.166 7.174 7.081 7.437 8,720,757 7.2060 -0.64%
2019-09-09 0 9.320 9.320 9.360 9.300 9.590 5,072,883 47,558,373 9.3750 7.220 7.220 7.251 7.205 7.429 6,548,352 7.2626 -1.27%
2019-09-06 0 9.440 9.420 9.440 9.400 9.910 5,032,000 48,134,903 9.5658 7.313 7.297 7.313 7.282 7.677 6,495,578 7.4104 -3.77%
2019-09-05 0 9.810 9.760 9.810 9.290 9.880 7,919,690 76,239,860 9.6266 7.600 7.561 7.600 7.197 7.654 10,223,165 7.4576 4.92%
2019-09-04 0 9.350 9.350 9.360 9.300 9.630 10,016,933 94,367,385 9.4208 7.243 7.243 7.251 7.205 7.460 12,930,400 7.2981 -1.06%
2019-09-03 0 9.450 9.450 9.490 9.450 9.820 8,292,668 79,500,921 9.5869 7.321 7.321 7.352 7.321 7.607 10,704,625 7.4268 -3.28%
2019-09-02 0 9.770 9.770 9.780 9.390 9.940 5,617,835 54,824,723 9.7590 7.569 7.569 7.576 7.274 7.700 7,251,806 7.5601 -0.10%
2019-08-30 0 9.780 9.770 9.780 9.640 10.00 7,592,795 74,430,004 9.8027 7.576 7.569 7.576 7.468 7.747 9,801,191 7.5940 0.51%
2019-08-29 0 9.940 9.930 9.940 9.640 9.960 7,833,279 77,146,882 9.8486 7.538 7.530 7.538 7.310 7.553 10,329,858 7.4683 2.16%
2019-08-28 0 9.730 9.730 9.740 9.630 10.00 15,897,476 155,518,871 9.7826 7.378 7.378 7.386 7.303 7.583 20,964,230 7.4183 -2.89%
2019-08-27 0 10.02 10.00 10.02 9.730 10.10 12,690,796 126,380,543 9.9584 7.598 7.583 7.598 7.378 7.659 16,735,535 7.5516 2.98%
2019-08-26 0 9.730 9.730 9.740 9.290 9.850 12,461,316 119,842,940 9.6172 7.378 7.378 7.386 7.045 7.469 16,432,916 7.2929 -0.82%
2019-08-23 0 9.810 9.790 9.810 9.390 9.980 12,704,625 123,888,562 9.7515 7.439 7.424 7.439 7.121 7.568 16,753,772 7.3947 3.92%
2019-08-22 0 9.440 9.430 9.440 9.130 9.500 11,644,291 109,208,374 9.3787 7.158 7.151 7.158 6.923 7.204 15,355,494 7.1120 4.54%
2019-08-21 0 9.030 9.030 9.040 8.800 9.390 20,932,221 191,218,923 9.1351 6.848 6.848 6.855 6.673 7.121 27,603,621 6.9273 1.23%
2019-08-20 0 8.920 8.910 8.920 7.710 9.080 23,643,934 201,945,674 8.5411 6.764 6.757 6.764 5.847 6.885 31,179,595 6.4769 15.69%
2019-08-19 0 7.710 7.710 7.720 7.540 8.100 17,265,009 135,913,207 7.8722 5.847 5.847 5.854 5.718 6.142 22,767,615 5.9696 9.67%
2019-08-16 0 7.030 7.030 7.050 6.650 7.110 4,197,000 29,387,790 7.0021 5.331 5.331 5.346 5.043 5.392 5,534,644 5.3098 3.08%
2019-08-15 0 6.820 6.810 6.820 6.590 6.840 2,090,000 14,138,580 6.7649 5.172 5.164 5.172 4.997 5.187 2,756,113 5.1299 0.59%
2019-08-14 0 6.780 6.780 6.800 6.780 6.960 2,911,772 19,905,191 6.8361 5.141 5.141 5.157 5.141 5.278 3,839,796 5.1839 -0.88%
2019-08-13 0 6.840 6.830 6.840 6.810 6.990 2,839,841 19,484,943 6.8613 5.187 5.179 5.187 5.164 5.301 3,744,939 5.2030 -2.43%
2019-08-12 0 7.010 7.010 7.060 6.990 7.210 1,182,000 8,388,505 7.0969 5.316 5.316 5.354 5.301 5.467 1,558,720 5.3817 -0.28%
2019-08-09 0 7.030 7.030 7.050 6.980 7.150 3,197,769 22,593,449 7.0654 5.331 5.331 5.346 5.293 5.422 4,216,944 5.3578 0.00%
2019-08-08 0 7.030 7.030 7.060 6.950 7.100 3,392,750 23,810,949 7.0182 5.331 5.331 5.354 5.270 5.384 4,474,068 5.3220 0.57%
2019-08-07 0 6.990 6.990 7.010 6.800 7.100 3,227,000 22,594,390 7.0017 5.301 5.301 5.316 5.157 5.384 4,255,491 5.3095 2.19%
2019-08-06 0 6.840 6.840 6.850 6.550 6.910 7,122,991 47,881,770 6.7221 5.187 5.187 5.194 4.967 5.240 9,393,191 5.0975 -1.72%
2019-08-05 0 6.960 6.940 6.960 6.900 7.160 4,662,000 32,677,610 7.0094 5.278 5.263 5.278 5.232 5.430 6,147,846 5.3153 -3.33%
2019-08-02 0 7.200 7.200 7.210 7.150 7.340 3,955,000 28,507,355 7.2079 5.460 5.460 5.467 5.422 5.566 5,215,515 5.4659 -4.13%
2019-08-01 0 7.510 7.500 7.520 7.500 7.680 3,749,080 28,369,461 7.5670 5.695 5.687 5.703 5.687 5.824 4,943,966 5.7382 -0.40%
2019-07-31 0 7.540 7.450 7.540 7.270 7.580 3,176,244 23,524,054 7.4062 5.718 5.649 5.718 5.513 5.748 4,188,559 5.6163 0.67%
2019-07-30 0 7.490 7.490 7.510 7.400 7.560 2,239,000 16,755,914 7.4837 5.680 5.680 5.695 5.612 5.733 2,952,601 5.6750 -0.66%
2019-07-29 0 7.540 7.520 7.540 7.360 7.590 3,336,986 24,947,682 7.4761 5.718 5.703 5.718 5.581 5.756 4,400,531 5.6692 -0.26%
2019-07-26 0 7.560 7.550 7.560 7.530 7.720 4,449,742 33,782,972 7.5921 5.733 5.725 5.733 5.710 5.854 5,867,939 5.7572 -2.70%
2019-07-25 0 7.770 7.760 7.770 7.620 7.800 4,065,054 31,351,877 7.7125 5.892 5.885 5.892 5.778 5.915 5,360,645 5.8485 1.83%
2019-07-24 0 7.630 7.630 7.640 7.580 7.720 4,513,000 34,419,330 7.6267 5.786 5.786 5.794 5.748 5.854 5,951,358 5.7834 0.39%
2019-07-23 0 7.600 7.600 7.620 7.540 7.760 3,600,000 27,408,700 7.6135 5.763 5.763 5.778 5.718 5.885 4,747,372 5.7734 -1.30%
2019-07-22 0 7.700 7.690 7.700 7.630 7.840 3,719,878 28,668,079 7.7067 5.839 5.831 5.839 5.786 5.945 4,905,457 5.8441 -1.79%
2019-07-19 0 7.840 7.830 7.840 7.790 8.070 7,516,000 59,407,280 7.9041 5.945 5.938 5.945 5.907 6.120 9,911,457 5.9938 -0.38%
2019-07-18 0 7.870 7.860 7.870 7.720 7.990 5,183,790 40,582,778 7.8288 5.968 5.960 5.968 5.854 6.059 6,835,938 5.9367 0.00%
2019-07-17 0 7.870 7.870 7.890 7.570 7.900 9,582,000 74,855,090 7.8121 5.968 5.968 5.983 5.740 5.991 12,635,921 5.9240 2.74%
2019-07-16 0 7.660 7.660 7.670 7.560 7.710 4,401,244 33,651,016 7.6458 5.809 5.809 5.816 5.733 5.847 5,803,984 5.7979 0.66%
2019-07-15 0 7.610 7.610 7.620 7.320 7.720 5,359,700 40,463,010 7.5495 5.771 5.771 5.778 5.551 5.854 7,067,913 5.7249 3.40%
2019-07-12 0 7.360 7.360 7.370 7.360 7.560 5,039,000 37,391,511 7.4204 5.581 5.581 5.589 5.581 5.733 6,645,002 5.6270 -1.47%
2019-07-11 0 7.470 7.450 7.470 7.400 7.580 4,310,000 32,308,716 7.4962 5.665 5.649 5.665 5.612 5.748 5,683,659 5.6845 0.13%
2019-07-10 0 7.460 7.460 7.470 7.260 7.530 2,707,643 20,127,285 7.4335 5.657 5.657 5.665 5.505 5.710 3,570,608 5.6369 2.33%
2019-07-09 0 7.290 7.290 7.300 7.180 7.490 3,928,000 28,711,323 7.3094 5.528 5.528 5.536 5.445 5.680 5,179,910 5.5428 -2.80%
2019-07-08 0 7.500 7.500 7.510 7.320 7.570 5,200,500 38,864,430 7.4732 5.687 5.687 5.695 5.551 5.740 6,857,974 5.6670 -0.13%
2019-07-05 0 7.510 7.510 7.520 7.390 7.540 2,708,168 20,249,861 7.4773 5.695 5.695 5.703 5.604 5.718 3,571,300 5.6702 0.94%
2019-07-04 0 7.440 7.440 7.460 7.280 7.500 4,342,522 32,264,652 7.4299 5.642 5.642 5.657 5.521 5.687 5,726,546 5.6342 -0.67%
2019-07-03 0 7.490 7.480 7.490 7.280 7.500 4,850,800 36,012,412 7.4240 5.680 5.672 5.680 5.521 5.687 6,396,820 5.6297 1.08%
2019-07-02 0 7.410 7.390 7.410 7.290 7.480 11,774,920 87,055,574 7.3933 5.619 5.604 5.619 5.528 5.672 15,527,756 5.6064 3.49%
2019-06-28 0 7.160 7.150 7.160 6.950 7.290 13,287,684 95,615,885 7.1958 5.430 5.422 5.430 5.270 5.528 17,522,660 5.4567 3.92%
2019-06-27 0 6.890 6.880 6.890 6.770 7.050 5,589,664 38,383,609 6.8669 5.225 5.217 5.225 5.134 5.346 7,371,170 5.2073 -0.14%
2019-06-26 0 6.900 6.890 6.900 6.570 6.930 6,707,852 45,762,758 6.8223 5.232 5.225 5.232 4.982 5.255 8,845,741 5.1734 3.92%
2019-06-25 0 6.640 6.610 6.640 6.530 6.780 7,550,201 50,133,954 6.6401 5.035 5.012 5.035 4.952 5.141 9,956,559 5.0353 -0.75%
2019-06-24 0 6.690 6.690 6.700 6.390 6.750 4,953,552 32,897,170 6.6411 5.073 5.073 5.081 4.846 5.119 6,532,320 5.0361 5.85%
2019-06-21 0 6.320 6.320 6.350 6.320 6.850 12,902,918 83,040,109 6.4358 4.793 4.793 4.815 4.793 5.194 17,015,263 4.8803 -6.37%
2019-06-20 0 6.750 6.750 6.760 6.640 6.840 6,017,600 40,758,761 6.7733 5.119 5.119 5.126 5.035 5.187 7,935,496 5.1363 2.27%
2019-06-19 0 6.600 6.600 6.620 6.300 6.660 6,818,817 44,702,829 6.5558 5.005 5.005 5.020 4.777 5.050 8,992,072 4.9714 4.76%
2019-06-18 0 6.300 6.300 6.310 6.140 6.320 6,575,308 41,279,839 6.2780 4.777 4.777 4.785 4.656 4.793 8,670,953 4.7607 2.61%
2019-06-17 0 6.140 6.140 6.170 6.140 6.360 7,110,439 44,240,430 6.2219 4.656 4.656 4.679 4.656 4.823 9,376,638 4.7182 -1.60%
2019-06-14 0 6.240 6.240 6.250 6.200 6.430 10,281,116 65,046,777 6.3268 4.732 4.732 4.739 4.702 4.876 13,557,855 4.7977 -2.80%
2019-06-13 0 6.420 6.420 6.430 6.380 6.570 8,625,000 55,867,977 6.4774 4.868 4.868 4.876 4.838 4.982 11,373,911 4.9119 -2.28%
2019-06-12 0 6.570 6.570 6.580 6.470 6.650 8,833,001 57,867,345 6.5513 4.982 4.982 4.990 4.906 5.043 11,648,205 4.9679 -1.50%
2019-06-11 0 6.670 6.660 6.670 6.590 6.750 5,725,830 38,162,678 6.6650 5.058 5.050 5.058 4.997 5.119 7,550,734 5.0542 0.30%
2019-06-10 0 6.650 6.640 6.650 6.620 6.820 8,537,851 57,337,749 6.7157 5.043 5.035 5.043 5.020 5.172 11,258,987 5.0926 0.45%
2019-06-06 0 6.620 6.600 6.620 6.460 6.690 4,879,000 32,142,542 6.5879 5.020 5.005 5.020 4.899 5.073 6,434,007 4.9957 2.64%
2019-06-05 0 6.450 6.450 6.460 6.430 6.640 6,988,462 45,457,929 6.5047 4.891 4.891 4.899 4.876 5.035 9,215,785 4.9326 -1.38%
2019-06-04 0 6.540 6.510 6.540 6.510 6.810 5,558,385 36,638,107 6.5915 4.959 4.937 4.959 4.937 5.164 7,329,922 4.9984 -4.25%
2019-06-03 0 6.830 6.810 6.830 6.730 6.900 4,228,220 28,738,126 6.7967 5.179 5.164 5.179 5.103 5.232 5,575,814 5.1541 -1.01%
2019-05-31 0 6.900 6.880 6.900 6.820 7.000 5,053,815 34,882,135 6.9021 5.232 5.217 5.232 5.172 5.308 6,664,538 5.2340 -0.14%
2019-05-30 0 6.910 6.890 6.910 6.760 6.980 6,746,244 46,351,939 6.8708 5.240 5.225 5.240 5.126 5.293 8,896,369 5.2102 -0.43%
2019-05-29 0 6.940 6.940 6.970 6.710 7.020 6,225,746 43,144,296 6.9300 5.263 5.263 5.285 5.088 5.323 8,209,981 5.2551 -0.57%
2019-05-28 0 6.980 6.980 6.990 6.640 7.010 17,549,442 122,100,598 6.9575 5.293 5.293 5.301 5.035 5.316 23,142,701 5.2760 4.49%
2019-05-27 0 6.680 6.660 6.680 6.470 6.680 6,032,000 39,570,040 6.5600 5.066 5.050 5.066 4.906 5.066 7,954,485 4.9746 1.21%
2019-05-24 0 6.600 6.600 6.610 6.480 6.720 8,916,500 58,631,310 6.5756 5.005 5.005 5.012 4.914 5.096 11,758,317 4.9864 1.38%
2019-05-23 0 6.510 6.500 6.510 6.380 6.640 7,522,382 49,030,625 6.5180 4.937 4.929 4.937 4.838 5.035 9,919,873 4.9427 0.62%
2019-05-22 0 6.470 6.440 6.470 6.340 6.550 4,934,000 31,841,993 6.4536 4.906 4.884 4.906 4.808 4.967 6,506,537 4.8938 1.73%
2019-05-21 0 6.360 6.360 6.370 6.290 6.450 7,178,000 45,749,405 6.3736 4.823 4.823 4.830 4.770 4.891 9,465,732 4.8332 0.00%
2019-05-20 0 6.360 6.340 6.360 6.310 6.600 10,056,753 64,566,806 6.4202 4.823 4.808 4.823 4.785 5.005 13,261,985 4.8686 -3.34%
2019-05-17 0 6.580 6.580 6.590 6.560 6.830 9,120,000 60,572,045 6.6417 4.990 4.990 4.997 4.975 5.179 12,026,675 5.0365 -2.23%
2019-05-16 0 6.730 6.730 6.740 6.630 6.870 8,218,704 55,721,406 6.7798 5.103 5.103 5.111 5.028 5.210 10,838,123 5.1412 0.60%
2019-05-15 0 6.690 6.670 6.690 6.550 6.770 9,374,711 62,634,565 6.6812 5.073 5.058 5.073 4.967 5.134 12,362,566 5.0665 1.36%
2019-05-14 0 6.600 6.590 6.600 6.400 6.650 11,118,204 72,896,268 6.5565 5.005 4.997 5.005 4.853 5.043 14,661,735 4.9719 -0.60%
2019-05-10 0 6.640 6.640 6.650 6.400 6.730 10,851,015 72,001,289 6.6354 5.035 5.035 5.043 4.853 5.103 14,309,389 5.0318 3.91%
2019-05-09 0 6.390 6.380 6.390 6.350 6.580 8,936,621 57,214,198 6.4022 4.846 4.838 4.846 4.815 4.990 11,784,851 4.8549 -2.14%
2019-05-08 0 6.530 6.530 6.540 6.510 6.690 7,533,393 49,566,995 6.5796 4.952 4.952 4.959 4.937 5.073 9,934,394 4.9894 -2.39%
2019-05-07 0 6.690 6.670 6.690 6.600 6.850 8,399,928 56,350,139 6.7084 5.073 5.058 5.073 5.005 5.194 11,077,106 5.0871 -0.74%
2019-05-06 0 6.740 6.700 6.740 6.550 6.880 9,240,502 61,627,665 6.6693 5.111 5.081 5.111 4.967 5.217 12,185,583 5.0574 -3.30%
2019-05-03 0 6.970 6.970 6.990 6.760 7.000 8,009,000 55,404,125 6.9177 5.285 5.285 5.301 5.126 5.308 10,561,583 5.2458 -0.29%
2019-05-02 0 6.990 6.980 6.990 6.890 7.010 4,860,410 33,891,665 6.9730 5.301 5.293 5.301 5.225 5.316 6,409,492 5.2877 0.58%
2019-04-30 0 6.950 6.920 6.950 6.830 7.020 3,617,928 25,063,034 6.9275 5.270 5.248 5.270 5.179 5.323 4,771,014 5.2532 -0.29%
2019-04-29 0 6.970 6.970 6.980 6.940 7.030 3,597,828 25,130,462 6.9849 5.285 5.285 5.293 5.263 5.331 4,744,507 5.2967 1.13%
2019-04-26 0 7.060 7.050 7.060 6.940 7.120 6,257,533 44,008,861 7.0329 5.226 5.219 5.226 5.137 5.271 8,453,048 5.2063 0.14%
2019-04-25 0 7.050 7.040 7.050 7.020 7.170 7,037,177 49,978,679 7.1021 5.219 5.211 5.219 5.197 5.308 9,506,237 5.2575 -1.12%
2019-04-24 0 7.130 7.090 7.130 7.080 7.180 6,664,000 47,488,100 7.1261 5.278 5.249 5.278 5.241 5.315 9,002,127 5.2752 0.71%
2019-04-23 0 7.080 7.020 7.080 7.000 7.670 18,286,682 131,203,368 7.1748 5.241 5.197 5.241 5.182 5.678 24,702,737 5.3113 -0.84%
2019-04-18 0 7.140 7.140 7.150 7.130 7.330 12,250,540 88,256,494 7.2043 5.286 5.286 5.293 5.278 5.426 16,548,758 5.3331 -1.52%
2019-04-17 0 7.250 7.250 7.260 7.210 7.430 10,885,750 78,946,865 7.2523 5.367 5.367 5.374 5.337 5.500 14,705,118 5.3687 -2.03%
2019-04-16 0 7.400 7.400 7.410 7.350 7.490 7,251,355 53,719,548 7.4082 5.478 5.478 5.485 5.441 5.545 9,795,562 5.4841 -1.20%
2019-04-15 0 7.490 7.470 7.490 7.440 7.830 8,251,000 62,394,780 7.5621 5.545 5.530 5.545 5.508 5.796 11,145,941 5.5980 -2.98%
2019-04-12 0 7.720 7.710 7.720 7.660 7.880 7,766,338 59,985,332 7.7238 5.715 5.707 5.715 5.670 5.833 10,491,231 5.7177 -3.02%
2019-04-11 0 7.960 7.960 7.970 7.900 8.330 6,323,991 51,024,013 8.0683 5.893 5.893 5.900 5.848 6.166 8,542,823 5.9727 -3.28%
2019-04-10 0 8.230 8.180 8.230 8.020 8.250 7,675,912 62,700,722 8.1685 6.092 6.055 6.092 5.937 6.107 10,369,078 6.0469 0.98%
2019-04-09 0 8.150 8.120 8.150 7.940 8.200 7,194,133 58,235,440 8.0949 6.033 6.011 6.033 5.878 6.070 9,718,263 5.9924 1.62%
2019-04-08 0 8.020 8.010 8.020 7.880 8.150 7,581,345 60,340,674 7.9591 5.937 5.930 5.937 5.833 6.033 10,241,332 5.8919 1.39%
2019-04-04 0 7.910 7.870 7.910 7.840 8.020 6,318,000 50,087,349 7.9277 5.856 5.826 5.856 5.804 5.937 8,534,730 5.8687 -0.13%
2019-04-03 0 7.920 7.920 7.930 7.770 8.060 5,896,048 46,805,591 7.9385 5.863 5.863 5.870 5.752 5.967 7,964,732 5.8766 1.93%
2019-04-02 0 7.770 7.760 7.770 7.680 7.890 5,387,709 41,771,686 7.7531 5.752 5.744 5.752 5.685 5.841 7,278,038 5.7394 0.39%
2019-04-01 0 7.740 7.730 7.740 7.520 7.840 7,078,940 54,799,890 7.7413 5.730 5.722 5.730 5.567 5.804 9,562,653 5.7306 1.71%
2019-03-29 0 7.610 7.600 7.610 7.380 7.640 5,883,200 44,431,426 7.5523 5.633 5.626 5.633 5.463 5.656 7,947,376 5.5907 1.87%
2019-03-28 0 7.470 7.470 7.480 7.400 7.570 5,672,311 42,346,667 7.4655 5.530 5.530 5.537 5.478 5.604 7,662,495 5.5265 -1.32%
2019-03-27 0 7.570 7.570 7.580 7.400 7.690 5,270,993 39,927,793 7.5750 5.604 5.604 5.611 5.478 5.693 7,120,371 5.6075 1.61%
2019-03-26 0 7.450 7.440 7.450 7.360 7.560 3,753,324 27,894,925 7.4321 5.515 5.508 5.515 5.448 5.596 5,070,213 5.5017 -0.13%
2019-03-25 0 7.460 7.440 7.460 7.300 7.640 5,251,275 39,074,680 7.4410 5.522 5.508 5.522 5.404 5.656 7,093,735 5.5083 -3.49%
2019-03-22 0 7.730 7.720 7.730 7.680 8.130 8,149,000 63,391,534 7.7791 5.722 5.715 5.722 5.685 6.018 11,008,154 5.7586 -4.09%
2019-03-21 0 8.060 8.030 8.060 7.980 8.160 8,968,460 72,236,827 8.0545 5.967 5.944 5.967 5.907 6.041 12,115,129 5.9625 2.03%
2019-03-20 0 7.900 7.880 7.900 7.810 8.090 7,562,360 59,902,616 7.9212 5.848 5.833 5.848 5.782 5.989 10,215,686 5.8638 -2.83%
2019-03-19 0 8.130 8.130 8.160 7.900 8.210 6,747,822 54,883,588 8.1335 6.018 6.018 6.041 5.848 6.078 9,115,359 6.0210 -1.09%
2019-03-18 0 8.220 8.220 8.230 7.720 8.260 7,092,577 56,811,671 8.0100 6.085 6.085 6.092 5.715 6.115 9,581,075 5.9296 7.87%
2019-03-15 0 7.620 7.620 7.720 7.620 8.080 12,047,477 93,290,560 7.7436 5.641 5.641 5.715 5.641 5.981 16,274,448 5.7323 -3.67%
2019-03-14 0 7.910 7.900 7.910 7.880 8.040 5,248,000 41,680,200 7.9421 5.856 5.848 5.856 5.833 5.952 7,089,310 5.8793 -0.88%
2019-03-13 0 7.980 7.970 7.980 7.830 8.060 4,959,874 39,476,944 7.9593 5.907 5.900 5.907 5.796 5.967 6,700,093 5.8920 -0.37%
2019-03-12 0 8.010 8.000 8.010 7.920 8.210 6,277,499 50,484,876 8.0422 5.930 5.922 5.930 5.863 6.078 8,480,019 5.9534 -0.87%
2019-03-11 0 8.080 8.070 8.080 7.880 8.150 4,321,648 34,866,795 8.0679 5.981 5.974 5.981 5.833 6.033 5,837,939 5.9724 2.28%
2019-03-08 0 7.900 7.900 7.910 7.880 8.260 8,418,310 67,691,872 8.0410 5.848 5.848 5.856 5.833 6.115 11,371,954 5.9525 -4.93%
2019-03-07 0 8.310 8.310 8.320 8.300 8.670 4,979,240 41,801,100 8.3951 6.152 6.152 6.159 6.144 6.418 6,726,253 6.2146 -3.82%
2019-03-06 0 8.640 8.630 8.640 8.350 8.650 5,776,207 49,363,116 8.5459 6.396 6.389 6.396 6.181 6.403 7,802,844 6.3263 0.93%
2019-03-05 0 8.560 8.560 8.600 8.480 8.670 3,873,000 33,264,195 8.5887 6.337 6.337 6.366 6.277 6.418 5,231,879 6.3580 0.12%
2019-03-04 0 8.550 8.540 8.550 8.330 8.700 5,981,582 51,010,391 8.5279 6.329 6.322 6.329 6.166 6.440 8,080,277 6.3130 1.79%
2019-03-01 0 8.400 8.400 8.420 8.160 8.450 4,850,008 40,254,096 8.2998 6.218 6.218 6.233 6.041 6.255 6,551,679 6.1441 1.69%
2019-02-28 0 8.260 8.260 8.310 8.240 8.600 8,816,115 73,620,667 8.3507 6.115 6.115 6.152 6.100 6.366 11,909,332 6.1818 -4.51%
2019-02-27 0 8.650 8.620 8.650 8.560 8.950 5,586,000 48,951,810 8.7633 6.403 6.381 6.403 6.337 6.625 7,545,901 6.4872 -3.57%
2019-02-26 0 8.970 8.950 8.970 8.780 9.180 7,771,369 69,853,053 8.9885 6.640 6.625 6.640 6.500 6.796 10,498,027 6.6539 -0.55%
2019-02-25 0 9.020 9.020 9.030 8.720 9.160 11,235,000 100,628,563 8.9567 6.677 6.677 6.685 6.455 6.781 15,176,906 6.6304 3.09%
2019-02-22 0 8.750 8.740 8.750 7.990 8.800 14,793,262 126,582,017 8.5567 6.477 6.470 6.477 5.915 6.514 19,983,618 6.3343 9.38%
2019-02-21 0 8.000 7.990 8.000 7.730 8.080 4,675,000 37,311,990 7.9812 5.922 5.915 5.922 5.722 5.981 6,315,268 5.9082 0.63%
2019-02-20 0 7.950 7.930 7.950 7.820 8.070 5,724,538 45,544,236 7.9560 5.885 5.870 5.885 5.789 5.974 7,733,046 5.8896 1.40%
2019-02-19 0 7.840 7.840 7.850 7.780 8.290 7,225,000 57,709,815 7.9875 5.804 5.804 5.811 5.759 6.137 9,759,960 5.9129 -4.85%
2019-02-18 0 8.240 8.220 8.240 8.040 8.280 6,136,050 50,247,510 8.1889 6.100 6.085 6.100 5.952 6.129 8,288,941 6.0620 3.00%
2019-02-15 0 8.000 7.990 8.000 7.940 8.450 7,870,471 63,833,637 8.1105 5.922 5.915 5.922 5.878 6.255 10,631,900 6.0040 -5.55%
2019-02-14 0 8.470 8.470 8.480 8.410 8.690 7,756,000 66,709,250 8.6010 6.270 6.270 6.277 6.226 6.433 10,477,266 6.3670 0.47%
2019-02-13 0 8.430 8.430 8.440 8.180 8.560 11,437,500 96,406,669 8.4290 6.240 6.240 6.248 6.055 6.337 15,450,455 6.2397 1.81%
2019-02-12 0 8.280 8.280 8.370 7.920 8.470 15,564,042 126,784,785 8.1460 6.129 6.129 6.196 5.863 6.270 21,024,833 6.0302 4.28%
2019-02-11 0 7.940 7.940 7.970 7.740 7.970 6,569,311 51,678,159 7.8666 5.878 5.878 5.900 5.730 5.900 8,874,216 5.8234 1.15%
2019-02-08 0 7.850 7.850 7.880 7.680 7.980 5,650,216 44,439,395 7.8651 5.811 5.811 5.833 5.685 5.907 7,632,648 5.8223 -0.88%
2019-02-04 0 7.920 7.920 7.930 7.830 8.000 4,193,548 33,441,304 7.9745 5.863 5.863 5.870 5.796 5.922 5,664,894 5.9033 -2.10%
2019-02-01 0 8.090 8.090 8.110 7.980 8.220 16,668,268 134,913,033 8.0940 5.989 5.989 6.004 5.907 6.085 22,516,488 5.9917 -0.49%
2019-01-31 0 8.130 8.130 8.160 7.760 8.210 8,724,400 69,807,207 8.0014 6.018 6.018 6.041 5.744 6.078 11,785,438 5.9232 6.83%
2019-01-30 0 7.610 7.610 7.630 7.510 7.740 8,654,781 66,079,073 7.6350 5.633 5.633 5.648 5.559 5.730 11,691,393 5.6519 1.87%
2019-01-29 0 7.470 7.470 7.480 7.360 7.580 5,567,400 41,641,905 7.4796 5.530 5.530 5.537 5.448 5.611 7,520,775 5.5369 0.67%
2019-01-28 0 7.420 7.410 7.420 7.350 7.940 4,883,994 36,735,795 7.5217 5.493 5.485 5.493 5.441 5.878 6,597,590 5.5681 -4.63%
2019-01-25 0 7.780 7.760 7.780 7.690 7.930 4,453,500 34,738,575 7.8003 5.759 5.744 5.759 5.693 5.870 6,016,053 5.7743 -1.02%
2019-01-24 0 7.860 7.850 7.860 7.660 7.890 6,916,348 53,843,051 7.7849 5.819 5.811 5.819 5.670 5.841 9,343,014 5.7629 0.51%
2019-01-23 0 7.820 7.810 7.820 7.500 7.870 3,669,396 28,524,636 7.7737 5.789 5.782 5.789 5.552 5.826 4,956,838 5.7546 2.22%
2019-01-22 0 7.650 7.620 7.650 7.520 7.900 3,378,000 25,747,250 7.6220 5.663 5.641 5.663 5.567 5.848 4,563,203 5.6424 -1.16%
2019-01-21 0 7.740 7.720 7.740 7.610 7.990 5,808,000 44,948,814 7.7391 5.730 5.715 5.730 5.633 5.915 7,845,792 5.7290 1.04%
2019-01-18 0 7.660 7.630 7.660 7.330 7.670 6,216,839 46,950,888 7.5522 5.670 5.648 5.670 5.426 5.678 8,398,076 5.5907 2.41%
2019-01-17 0 7.480 7.480 7.490 7.440 7.730 8,264,000 62,353,064 7.5451 5.537 5.537 5.545 5.508 5.722 11,163,503 5.5854 -1.97%
2019-01-16 0 7.630 7.620 7.630 7.410 7.730 5,322,130 40,420,790 7.5949 5.648 5.641 5.648 5.485 5.722 7,189,450 5.6222 0.26%
2019-01-15 0 7.610 7.560 7.610 7.210 7.610 7,136,102 53,697,096 7.5247 5.633 5.596 5.633 5.337 5.633 9,639,871 5.5703 2.84%
2019-01-14 0 7.400 7.380 7.400 7.180 7.450 3,796,930 27,795,443 7.3205 5.478 5.463 5.478 5.315 5.515 5,129,119 5.4191 0.82%
2019-01-11 0 7.340 7.310 7.340 7.180 7.410 3,367,323 24,633,201 7.3154 5.434 5.411 5.434 5.315 5.485 4,548,780 5.4153 0.00%
2019-01-10 0 7.340 7.310 7.340 7.150 7.500 5,440,360 39,937,131 7.3409 5.434 5.411 5.434 5.293 5.552 7,349,162 5.4342 -0.27%
2019-01-09 0 7.360 7.330 7.360 7.160 7.390 6,397,604 46,964,413 7.3409 5.448 5.426 5.448 5.300 5.471 8,642,264 5.4343 2.08%
2019-01-08 0 7.210 7.190 7.210 7.000 7.370 3,830,320 27,569,827 7.1978 5.337 5.323 5.337 5.182 5.456 5,174,224 5.3283 2.12%
2019-01-07 0 7.060 7.050 7.060 6.910 7.160 5,241,511 36,829,419 7.0265 5.226 5.219 5.226 5.115 5.300 7,080,545 5.2015 0.71%
2019-01-04 0 7.010 6.990 7.010 6.250 7.020 5,303,440 36,377,253 6.8592 5.189 5.174 5.189 4.627 5.197 7,164,202 5.0776 6.70%
2019-01-03 0 6.570 6.560 6.570 6.500 6.930 7,061,000 46,809,320 6.6293 4.864 4.856 4.864 4.812 5.130 9,538,419 4.9075 -4.78%
2019-01-02 0 6.900 6.900 6.910 6.800 7.440 4,129,689 28,527,115 6.9078 5.108 5.108 5.115 5.034 5.508 5,578,629 5.1136 -5.22%
2018-12-31 0 7.280 7.280 7.330 7.140 7.360 3,355,000 24,293,885 7.2411 5.389 5.389 5.426 5.286 5.448 4,532,134 5.3604 0.83%
2018-12-28 0 7.220 7.220 7.250 7.120 7.450 3,165,341 22,911,657 7.2383 5.345 5.345 5.367 5.271 5.515 4,275,931 5.3583 0.70%
2018-12-27 0 7.170 7.130 7.170 7.000 7.450 4,088,070 29,354,884 7.1806 5.308 5.278 5.308 5.182 5.515 5,522,408 5.3156 -0.83%
2018-12-24 0 7.230 7.230 7.250 7.120 7.360 1,803,440 13,016,216 7.2174 5.352 5.352 5.367 5.271 5.448 2,436,194 5.3428 -1.77%
2018-12-21 0 7.360 7.360 7.380 7.220 7.470 6,411,608 47,252,148 7.3698 5.448 5.448 5.463 5.345 5.530 8,661,181 5.4556 -0.27%
2018-12-20 0 7.380 7.350 7.380 7.180 7.540 4,229,967 31,336,788 7.4083 5.463 5.441 5.463 5.315 5.582 5,714,091 5.4841 0.41%
2018-12-19 0 7.350 7.340 7.350 7.290 7.630 6,904,490 51,201,654 7.4157 5.441 5.434 5.441 5.397 5.648 9,326,996 5.4896 -2.13%
2018-12-18 0 7.510 7.480 7.510 7.320 7.690 5,304,570 39,767,603 7.4969 5.559 5.537 5.559 5.419 5.693 7,165,729 5.5497 0.81%
2018-12-17 0 7.450 7.440 7.450 7.240 7.650 3,669,367 27,147,529 7.3984 5.515 5.508 5.515 5.360 5.663 4,956,799 5.4768 -0.53%
2018-12-14 0 7.490 7.460 7.490 7.340 7.670 6,242,755 46,729,922 7.4855 5.545 5.522 5.545 5.434 5.678 8,433,085 5.5413 -1.83%
2018-12-13 0 7.630 7.630 7.640 7.260 7.730 8,746,167 66,170,559 7.5657 5.648 5.648 5.656 5.374 5.722 11,814,842 5.6006 3.81%
2018-12-12 0 7.350 7.340 7.350 7.150 7.470 14,613,453 107,156,076 7.3327 5.441 5.434 5.441 5.293 5.530 19,740,721 5.4282 0.00%
2018-12-11 0 7.350 7.350 7.360 7.050 7.450 18,127,334 132,246,562 7.2954 5.441 5.441 5.448 5.219 5.515 24,487,481 5.4006 -1.87%
2018-12-10 0 7.490 7.480 7.490 7.350 7.860 6,023,825 45,291,093 7.5187 5.545 5.537 5.545 5.441 5.819 8,137,341 5.5658 -3.60%
2018-12-07 0 7.770 7.770 7.790 7.400 8.010 11,457,531 88,414,693 7.7167 5.752 5.752 5.767 5.478 5.930 15,477,514 5.7125 -3.96%
2018-12-06 0 8.090 8.080 8.090 8.070 8.940 10,820,029 90,401,625 8.3550 5.989 5.981 5.989 5.974 6.618 14,616,339 6.1850 -9.91%
2018-12-05 0 8.980 8.970 8.980 8.750 9.050 2,035,000 18,219,420 8.9530 6.648 6.640 6.648 6.477 6.699 2,748,999 6.6277 -1.86%
2018-12-04 0 9.150 9.140 9.150 8.570 9.150 9,264,392 83,625,518 9.0266 6.773 6.766 6.773 6.344 6.773 12,514,892 6.6821 3.62%
2018-12-03 0 8.830 8.820 8.830 8.560 8.880 8,000,211 69,728,564 8.7158 6.537 6.529 6.537 6.337 6.574 10,807,161 6.4521 3.52%
2018-11-30 0 8.530 8.520 8.530 8.420 8.960 20,929,849 178,727,213 8.5393 6.314 6.307 6.314 6.233 6.633 28,273,285 6.3214 -4.59%
2018-11-29 0 8.940 8.930 8.940 8.880 9.250 4,174,181 37,610,929 9.0104 6.618 6.611 6.618 6.574 6.847 5,638,732 6.6701 -2.30%
2018-11-28 0 9.150 9.120 9.150 9.020 9.200 5,676,554 51,827,594 9.1301 6.773 6.751 6.773 6.677 6.810 7,668,227 6.7587 0.55%
2018-11-27 0 9.100 9.090 9.100 8.920 9.200 3,680,204 33,466,908 9.0938 6.736 6.729 6.736 6.603 6.810 4,971,438 6.7318 -0.87%
2018-11-26 0 9.180 9.160 9.180 8.970 9.220 2,733,000 24,937,750 9.1247 6.796 6.781 6.796 6.640 6.825 3,691,899 6.7547 0.00%
2018-11-23 0 9.180 9.160 9.180 9.080 9.520 3,544,500 32,495,190 9.1678 6.796 6.781 6.796 6.722 7.047 4,788,121 6.7866 -3.57%
2018-11-22 0 9.520 9.500 9.520 9.440 9.850 3,239,002 31,126,220 9.6098 7.047 7.033 7.047 6.988 7.292 4,375,437 7.1139 -1.86%
2018-11-21 0 9.700 9.620 9.700 9.240 9.720 2,825,000 27,053,750 9.5765 7.181 7.121 7.181 6.840 7.195 3,816,178 7.0892 1.46%
2018-11-20 0 9.560 9.520 9.560 9.360 9.750 4,537,314 43,203,772 9.5219 7.077 7.047 7.077 6.929 7.218 6,129,274 7.0488 -1.14%
2018-11-19 0 9.670 9.620 9.670 9.240 9.780 6,946,072 66,890,142 9.6299 7.158 7.121 7.158 6.840 7.240 9,383,167 7.1287 5.11%
2018-11-16 0 9.200 9.130 9.200 8.400 9.220 8,118,029 72,409,874 8.9196 6.810 6.759 6.810 6.218 6.825 10,966,316 6.6029 0.44%
2018-11-15 0 9.160 9.150 9.160 8.920 9.240 9,055,700 81,978,351 9.0527 6.781 6.773 6.781 6.603 6.840 12,232,978 6.7014 0.00%
2018-11-14 0 9.160 9.160 9.170 8.990 10.92 17,097,000 157,560,811 9.2157 6.781 6.781 6.788 6.655 8.084 23,095,644 6.8221 -12.76%
2018-11-13 0 10.50 10.48 10.50 9.700 10.70 6,599,786 67,263,971 10.192 7.773 7.758 7.773 7.181 7.921 8,915,383 7.5447 4.79%
2018-11-12 0 10.02 9.960 10.02 9.760 10.26 4,130,000 41,307,099 10.002 7.418 7.373 7.418 7.225 7.595 5,579,050 7.4040 0.20%
2018-11-09 0 10.00 9.960 10.00 9.840 10.16 4,221,500 42,109,775 9.9751 7.403 7.373 7.403 7.284 7.521 5,702,653 7.3842 -0.40%
2018-11-08 0 10.04 10.00 10.04 9.940 10.26 4,216,000 42,643,053 10.115 7.432 7.403 7.432 7.358 7.595 5,695,224 7.4875 1.21%
2018-11-07 0 9.920 9.920 9.930 9.800 10.20 5,811,000 57,973,823 9.9766 7.343 7.343 7.351 7.255 7.551 7,849,844 7.3853 -1.78%
2018-11-06 0 10.10 10.08 10.10 9.510 10.12 4,495,000 44,694,205 9.9431 7.477 7.462 7.477 7.040 7.492 6,072,113 7.3606 4.66%
2018-11-05 0 9.650 9.630 9.650 9.430 10.00 3,395,000 32,800,690 9.6615 7.144 7.129 7.144 6.981 7.403 4,586,168 7.1521 -1.83%
2018-11-02 0 9.830 9.810 9.830 9.580 9.890 3,445,305 33,665,485 9.7714 7.277 7.262 7.277 7.092 7.321 4,654,123 7.2335 5.81%
2018-11-01 0 9.290 9.280 9.290 9.180 9.620 3,366,000 31,562,072 9.3767 6.877 6.870 6.877 6.796 7.121 4,546,993 6.9413 -0.43%
2018-10-31 0 9.330 9.300 9.330 9.130 9.680 5,277,000 49,050,859 9.2952 6.907 6.885 6.907 6.759 7.166 7,128,485 6.8810 3.55%
2018-10-30 0 9.010 9.010 9.020 8.720 9.090 4,072,000 36,492,757 8.9619 6.670 6.670 6.677 6.455 6.729 5,500,700 6.6342 2.97%
2018-10-29 0 8.750 8.730 8.750 8.620 9.160 4,801,996 42,369,912 8.8234 6.477 6.463 6.477 6.381 6.781 6,486,822 6.5317 0.23%
2018-10-26 0 8.730 8.730 8.740 8.530 9.100 6,019,000 52,906,820 8.7900 6.463 6.463 6.470 6.314 6.736 8,130,823 6.5069 -3.54%
2018-10-25 0 9.050 9.050 9.070 8.720 9.140 4,350,679 38,994,966 8.9630 6.699 6.699 6.714 6.455 6.766 5,877,156 6.6350 -0.55%
2018-10-24 0 9.100 9.060 9.100 9.000 9.340 3,036,163 27,730,844 9.1335 6.736 6.707 6.736 6.662 6.914 4,101,430 6.7613 1.22%
2018-10-23 0 8.990 8.990 9.000 8.920 10.28 7,433,967 69,200,162 9.3086 6.655 6.655 6.662 6.603 7.610 10,042,245 6.8909 -10.10%
2018-10-22 0 10.00 10.00 10.02 9.150 10.06 5,505,480 54,232,596 9.8507 7.403 7.403 7.418 6.773 7.447 7,437,130 7.2921 9.05%
2018-10-19 0 9.170 9.140 9.170 8.820 9.200 5,313,000 48,216,969 9.0753 6.788 6.766 6.788 6.529 6.810 7,177,116 6.7182 1.66%
2018-10-18 0 9.020 8.990 9.020 8.850 9.290 6,156,948 55,602,580 9.0309 6.677 6.655 6.677 6.551 6.877 8,317,171 6.6853 -0.66%
2018-10-16 0 9.080 9.050 9.080 8.950 9.700 4,437,732 40,537,095 9.1346 6.722 6.699 6.722 6.625 7.181 5,994,752 6.7621 -1.94%
2018-10-15 0 9.260 9.210 9.260 9.100 9.400 5,682,460 52,700,500 9.2742 6.855 6.818 6.855 6.736 6.959 7,676,205 6.8654 1.76%
2018-10-12 0 9.100 9.090 9.100 8.790 9.240 7,807,589 70,751,051 9.0618 6.736 6.729 6.736 6.507 6.840 10,546,955 6.7082 4.36%
2018-10-11 0 8.720 8.720 8.730 8.650 8.990 9,605,000 84,937,993 8.8431 6.455 6.455 6.463 6.403 6.655 12,975,005 6.5463 -5.22%
2018-10-10 0 9.200 9.180 9.200 9.030 9.390 9,126,211 83,672,765 9.1684 6.810 6.796 6.810 6.685 6.951 12,328,229 6.7871 -0.86%
2018-10-09 0 9.280 9.280 9.300 9.250 9.910 8,720,455 81,926,999 9.3948 6.870 6.870 6.885 6.847 7.336 11,780,109 6.9547 -4.23%
2018-10-08 0 9.690 9.690 9.730 9.680 10.18 4,232,000 41,690,984 9.8514 7.173 7.173 7.203 7.166 7.536 5,716,837 7.2927 -2.22%
2018-10-05 0 9.910 9.910 9.930 9.590 10.10 8,689,649 85,839,402 9.8784 7.336 7.336 7.351 7.099 7.477 11,738,495 7.3126 3.01%
2018-10-04 0 9.620 9.610 9.620 9.600 10.38 10,005,022 97,336,397 9.7288 7.121 7.114 7.121 7.107 7.684 13,515,379 7.2019 -5.50%
2018-10-03 0 10.18 10.18 10.20 10.14 10.48 4,146,000 42,520,160 10.256 7.536 7.536 7.551 7.506 7.758 5,600,663 7.5920 -2.68%
2018-10-02 0 10.46 10.46 10.48 10.42 11.38 7,718,266 81,935,472 10.616 7.743 7.743 7.758 7.714 8.424 10,426,293 7.8585 -3.86%
2018-09-28 0 10.88 10.88 10.90 10.42 10.98 13,573,008 145,359,687 10.710 8.054 8.054 8.069 7.714 8.128 18,335,226 7.9279 3.23%
2018-09-27 0 10.54 10.50 10.54 10.22 10.72 15,206,974 159,320,001 10.477 7.802 7.773 7.802 7.566 7.936 20,542,485 7.7556 0.96%
2018-09-26 0 10.44 10.42 10.44 10.14 10.60 10,752,656 112,068,513 10.422 7.728 7.714 7.728 7.506 7.847 14,525,327 7.7154 0.77%
2018-09-24 0 10.36 10.36 10.40 10.34 10.66 2,106,000 21,937,520 10.417 7.669 7.669 7.699 7.654 7.891 2,844,910 7.7111 -2.81%
2018-09-21 0 10.66 10.62 10.66 10.22 10.92 10,008,261 105,804,171 10.572 7.891 7.862 7.891 7.566 8.084 13,519,754 7.8259 0.38%
2018-09-20 0 10.62 10.60 10.62 10.08 10.68 10,584,000 109,660,361 10.361 7.862 7.847 7.862 7.462 7.906 14,297,497 7.6699 2.71%
2018-09-19 0 10.34 10.34 10.40 10.22 10.52 12,646,462 131,717,190 10.415 7.654 7.654 7.699 7.566 7.788 17,083,593 7.7102 1.77%
2018-09-18 0 10.16 10.14 10.16 9.910 10.18 6,120,719 61,589,277 10.062 7.521 7.506 7.521 7.336 7.536 8,268,231 7.4489 0.20%
2018-09-17 0 10.14 10.12 10.14 10.04 10.68 4,607,300 46,897,510 10.179 7.506 7.492 7.506 7.432 7.906 6,223,815 7.5352 -4.16%
2018-09-14 0 10.58 10.58 10.60 10.08 10.70 11,881,937 123,727,875 10.413 7.832 7.832 7.847 7.462 7.921 16,050,827 7.7085 4.55%
2018-09-13 0 10.12 10.10 10.12 9.450 11.10 21,987,244 219,482,094 9.9822 7.492 7.477 7.492 6.996 8.217 29,701,677 7.3896 -8.00%
2018-09-12 0 11.00 11.00 11.02 10.88 12.54 10,478,000 119,811,890 11.435 8.143 8.143 8.158 8.054 9.283 14,154,305 8.4647 -12.28%
2018-09-11 0 12.54 12.52 12.54 12.44 12.74 3,325,506 41,663,438 12.529 9.283 9.268 9.283 9.209 9.431 4,492,291 9.2744 0.00%
2018-09-10 0 12.54 12.54 12.56 12.36 12.98 2,966,430 37,123,387 12.515 9.283 9.283 9.298 9.150 9.609 4,007,230 9.2641 -1.60%
2018-09-07 0 12.92 12.90 12.92 12.64 13.00 3,688,000 47,497,430 12.879 9.434 9.419 9.434 9.230 9.492 5,050,773 9.4040 2.54%
2018-09-06 0 12.60 12.58 12.62 12.48 13.18 4,951,742 63,253,430 12.774 9.200 9.186 9.215 9.113 9.624 6,781,487 9.3274 -2.17%
2018-09-05 0 12.88 12.84 12.88 12.74 13.38 3,010,000 39,246,030 13.039 9.405 9.376 9.405 9.303 9.770 4,122,241 9.5206 -0.31%
2018-09-04 0 12.92 12.90 12.92 12.74 13.14 4,254,593 54,864,252 12.895 9.434 9.419 9.434 9.303 9.595 5,826,731 9.4160 -2.71%
2018-09-03 0 13.28 13.26 13.28 12.94 13.32 2,969,198 39,087,215 13.164 9.697 9.682 9.697 9.449 9.726 4,066,362 9.6123 2.15%
2018-08-31 0 13.00 12.96 13.00 12.60 13.16 5,871,000 75,671,780 12.889 9.492 9.463 9.492 9.200 9.609 8,040,425 9.4114 -0.61%
2018-08-30 0 13.08 13.04 13.08 12.98 13.30 4,796,168 62,827,415 13.100 9.551 9.522 9.551 9.478 9.711 6,568,426 9.5651 1.55%
2018-08-29 0 12.88 12.88 12.90 12.80 13.34 6,195,944 80,267,055 12.955 9.405 9.405 9.419 9.346 9.741 8,485,441 9.4594 -1.68%
2018-08-28 0 13.10 13.10 13.18 13.04 14.68 7,046,190 94,682,065 13.437 9.565 9.565 9.624 9.522 10.72 9,649,866 9.8117 -8.39%
2018-08-27 0 14.30 14.24 14.30 13.70 14.44 4,855,342 68,771,282 14.164 10.44 10.40 10.44 10.00 10.54 6,649,466 10.342 3.62%
2018-08-24 0 13.80 13.78 13.80 13.62 14.00 2,237,185 30,852,640 13.791 10.08 10.06 10.08 9.945 10.22 3,063,859 10.070 0.15%
2018-08-23 0 13.78 13.76 13.78 13.54 13.86 3,036,190 41,678,502 13.727 10.06 10.05 10.06 9.887 10.12 4,158,109 10.023 0.58%
2018-08-22 0 13.70 13.60 13.70 13.48 14.12 3,894,322 53,407,404 13.714 10.00 9.931 10.00 9.843 10.31 5,333,334 10.014 -2.14%
2018-08-21 0 14.00 13.98 14.00 13.22 14.00 4,109,130 56,751,125 13.811 10.22 10.21 10.22 9.653 10.22 5,627,517 10.085 7.03%
2018-08-20 0 13.08 13.06 13.08 12.90 13.38 2,397,200 31,264,364 13.042 9.551 9.536 9.551 9.419 9.770 3,283,002 9.5231 -0.76%
2018-08-17 0 13.18 13.18 13.20 12.98 13.86 4,102,802 54,058,595 13.176 9.624 9.624 9.638 9.478 10.12 5,618,851 9.6209 -0.60%
2018-08-16 0 13.26 13.26 13.28 12.58 13.56 4,162,000 55,250,140 13.275 9.682 9.682 9.697 9.186 9.901 5,699,923 9.6931 3.43%
2018-08-15 0 12.82 12.82 12.88 12.82 13.76 2,057,839 26,748,615 12.998 9.361 9.361 9.405 9.361 10.05 2,818,242 9.4912 -5.60%
2018-08-14 0 13.58 13.56 13.58 13.28 13.82 3,826,000 51,585,880 13.483 9.916 9.901 9.916 9.697 10.09 5,239,766 9.8451 0.15%
2018-08-13 0 13.56 13.56 13.58 13.36 14.16 2,933,120 39,885,214 13.598 9.901 9.901 9.916 9.755 10.34 4,016,953 9.9292 -2.59%
2018-08-10 0 13.92 13.86 13.92 13.78 14.34 2,383,537 33,342,170 13.989 10.16 10.12 10.16 10.06 10.47 3,264,291 10.214 -1.42%
2018-08-09 0 14.12 14.08 14.12 13.86 14.26 3,391,892 47,848,394 14.107 10.31 10.28 10.31 10.12 10.41 4,645,248 10.301 1.29%
2018-08-08 0 13.94 13.88 13.94 13.60 14.06 4,653,000 64,459,220 13.853 10.18 10.13 10.18 9.931 10.27 6,372,355 10.115 3.26%
2018-08-07 0 13.50 13.46 13.50 12.80 13.58 6,356,000 84,718,640 13.329 9.858 9.828 9.858 9.346 9.916 8,704,640 9.7326 1.96%
2018-08-06 0 13.24 13.22 13.24 13.16 13.98 4,667,272 62,938,488 13.485 9.668 9.653 9.668 9.609 10.21 6,391,901 9.8466 -3.36%
2018-08-03 0 13.70 13.70 13.72 13.54 14.00 7,742,358 106,169,633 13.713 10.00 10.00 10.02 9.887 10.22 10,603,279 10.013 -0.29%
2018-08-02 0 13.74 13.74 13.76 13.46 14.32 4,851,866 67,054,078 13.820 10.03 10.03 10.05 9.828 10.46 6,644,705 10.091 -2.41%
2018-08-01 0 14.08 14.02 14.08 13.40 14.20 11,380,830 159,018,095 13.973 10.28 10.24 10.28 9.784 10.37 15,586,222 10.202 4.92%
2018-07-31 0 13.42 13.40 13.42 13.34 13.84 6,532,576 88,382,221 13.530 9.799 9.784 9.799 9.741 10.11 8,946,463 9.8790 -1.47%
2018-07-30 0 13.62 13.60 13.62 13.52 14.24 7,182,312 98,907,245 13.771 9.945 9.931 9.945 9.872 10.40 9,836,287 10.055 -2.71%
2018-07-27 0 14.00 14.00 14.04 14.00 14.40 6,793,951 95,766,175 14.096 10.22 10.22 10.25 10.22 10.51 9,304,421 10.293 0.72%
2018-07-26 0 13.90 13.90 13.92 13.82 14.54 9,229,000 129,516,130 14.034 10.15 10.15 10.16 10.09 10.62 12,639,258 10.247 -4.14%
2018-07-25 0 14.50 14.46 14.50 14.28 14.72 5,340,657 77,259,537 14.466 10.59 10.56 10.59 10.43 10.75 7,314,112 10.563 1.12%
2018-07-24 0 14.34 14.34 14.36 14.28 15.00 7,147,000 103,491,464 14.480 10.47 10.47 10.49 10.43 10.95 9,787,927 10.573 -3.63%
2018-07-23 0 14.88 14.80 14.88 14.78 15.70 1,751,978 26,294,201 15.008 10.87 10.81 10.87 10.79 11.46 2,399,361 10.959 -3.25%
2018-07-20 0 15.38 15.34 15.38 14.68 15.50 5,085,848 77,639,952 15.266 11.23 11.20 11.23 10.72 11.32 6,965,147 11.147 2.81%
2018-07-19 0 14.96 14.96 14.98 14.84 15.38 7,984,231 119,789,134 15.003 10.92 10.92 10.94 10.84 11.23 10,934,527 10.955 -1.19%
2018-07-18 0 15.14 15.06 15.14 15.04 15.56 3,425,961 52,054,530 15.194 11.06 11.00 11.06 10.98 11.36 4,691,906 11.095 -1.94%
2018-07-17 0 15.44 15.42 15.44 15.10 15.50 3,893,978 59,806,839 15.359 11.27 11.26 11.27 11.03 11.32 5,332,863 11.215 -0.90%
2018-07-16 0 15.58 15.58 15.60 15.32 15.90 4,619,000 72,355,110 15.665 11.38 11.38 11.39 11.19 11.61 6,325,792 11.438 -0.89%
2018-07-13 0 15.72 15.64 15.72 15.58 16.14 7,083,472 112,028,453 15.816 11.48 11.42 11.48 11.38 11.79 9,700,924 11.548 0.51%
2018-07-12 0 15.64 15.58 15.64 15.16 15.86 5,238,148 81,123,635 15.487 11.42 11.38 11.42 11.07 11.58 7,173,724 11.308 3.71%
2018-07-11 0 15.08 15.00 15.08 14.30 15.14 6,384,526 95,426,144 14.947 11.01 10.95 11.01 10.44 11.06 8,743,707 10.914 1.21%
2018-07-10 0 14.90 14.82 14.90 14.62 15.38 7,081,866 105,753,667 14.933 10.88 10.82 10.88 10.68 11.23 9,698,725 10.904 -1.97%
2018-07-09 0 15.20 15.16 15.20 15.02 15.54 5,519,000 83,658,735 15.158 11.10 11.07 11.10 10.97 11.35 7,558,356 11.068 1.60%
2018-07-06 0 14.96 14.94 14.96 14.22 15.10 9,243,505 135,054,076 14.611 10.92 10.91 10.92 10.38 11.03 12,659,122 10.669 3.17%
2018-07-05 0 14.50 14.48 14.50 13.92 14.96 10,051,000 144,956,720 14.422 10.59 10.57 10.59 10.16 10.92 13,764,999 10.531 -2.03%
2018-07-04 0 14.80 14.80 14.82 14.62 15.10 8,846,642 132,026,935 14.924 10.81 10.81 10.82 10.68 11.03 12,115,612 10.897 -0.80%
2018-07-03 0 14.92 14.92 14.96 14.82 15.98 7,265,360 109,673,461 15.095 10.89 10.89 10.92 10.82 11.67 9,950,022 11.022 -4.85%
2018-06-29 0 15.68 15.62 15.68 15.08 15.72 14,380,042 222,693,582 15.486 11.45 11.41 11.45 11.01 11.48 19,693,689 11.308 2.35%
2018-06-28 0 15.32 15.30 15.32 15.22 16.42 12,802,215 200,711,110 15.678 11.19 11.17 11.19 11.11 11.99 17,532,831 11.448 -7.93%
2018-06-27 0 16.64 16.62 16.64 16.62 17.88 4,365,500 74,354,160 17.032 12.15 12.14 12.15 12.14 13.06 5,978,619 12.437 -3.59%
2018-06-26 0 17.26 17.26 17.30 16.82 17.84 4,213,120 72,727,326 17.262 12.60 12.60 12.63 12.28 13.03 5,769,933 12.605 0.94%
2018-06-25 0 17.10 17.10 17.14 17.04 17.58 4,000,400 68,760,404 17.188 12.49 12.49 12.52 12.44 12.84 5,478,609 12.551 -1.95%
2018-06-22 0 17.44 17.44 17.48 17.14 17.82 4,586,912 79,855,387 17.409 12.73 12.73 12.76 12.52 13.01 6,281,847 12.712 -0.11%
2018-06-21 0 17.46 17.46 17.48 17.40 18.00 7,005,660 124,249,970 17.736 12.75 12.75 12.76 12.71 13.14 9,594,359 12.950 -1.13%
2018-06-20 0 17.66 17.64 17.66 17.42 17.98 4,887,887 86,579,519 17.713 12.90 12.88 12.90 12.72 13.13 6,694,037 12.934 -1.56%
2018-06-19 0 17.94 17.94 17.96 17.78 18.42 8,362,670 150,058,293 17.944 13.10 13.10 13.11 12.98 13.45 11,452,805 13.102 -1.43%
2018-06-15 0 18.20 18.18 18.20 17.90 18.38 8,708,664 157,937,488 18.136 13.29 13.27 13.29 13.07 13.42 11,926,649 13.242 1.00%
2018-06-14 0 18.02 17.96 18.02 17.94 18.50 2,317,556 41,874,115 18.068 13.16 13.11 13.16 13.10 13.51 3,173,929 13.193 -2.07%
2018-06-13 0 18.40 18.30 18.40 18.12 18.48 5,048,610 92,384,410 18.299 13.44 13.36 13.44 13.23 13.49 6,914,149 13.362 1.66%
2018-06-12 0 18.10 18.04 18.10 17.80 18.20 5,550,216 100,410,364 18.091 13.22 13.17 13.22 13.00 13.29 7,601,106 13.210 1.00%
2018-06-11 0 17.92 17.92 17.94 17.92 18.64 2,807,373 50,743,021 18.075 13.08 13.08 13.10 13.08 13.61 3,844,741 13.198 0.11%
2018-06-08 0 17.90 17.86 17.90 17.72 18.30 7,742,000 138,612,520 17.904 13.07 13.04 13.07 12.94 13.36 10,602,788 13.073 -2.40%
2018-06-07 0 18.34 18.32 18.34 18.16 18.70 4,461,755 81,851,737 18.345 13.39 13.38 13.39 13.26 13.65 6,110,442 13.395 -2.65%
2018-06-06 0 18.84 18.84 18.86 18.78 19.30 2,638,006 50,093,325 18.989 13.76 13.76 13.77 13.71 14.09 3,612,790 13.866 -2.08%
2018-06-05 0 19.24 19.22 19.24 18.80 19.30 2,943,500 56,416,340 19.166 14.05 14.03 14.05 13.73 14.09 4,031,169 13.995 1.37%
2018-06-04 0 18.98 18.92 18.98 18.60 19.36 4,491,326 85,490,228 19.035 13.86 13.82 13.86 13.58 14.14 6,150,940 13.899 -0.11%
2018-06-01 0 19.00 19.00 19.02 18.62 19.00 4,557,823 86,078,676 18.886 13.87 13.87 13.89 13.60 13.87 6,242,009 13.790 0.53%
2018-05-31 0 18.90 18.88 18.90 17.94 18.90 11,114,162 208,503,117 18.760 13.80 13.79 13.80 13.10 13.80 15,221,016 13.698 5.47%
2018-05-30 0 17.92 17.92 17.96 17.60 18.22 6,523,625 116,756,220 17.897 13.08 13.08 13.11 12.85 13.30 8,934,205 13.068 -1.75%
2018-05-29 0 18.24 18.20 18.24 18.08 18.76 4,030,228 74,193,073 18.409 13.32 13.29 13.32 13.20 13.70 5,519,459 13.442 -1.19%
2018-05-28 0 18.46 18.46 18.48 17.82 18.64 5,044,000 91,854,730 18.211 13.48 13.48 13.49 13.01 13.61 6,907,836 13.297 3.71%
2018-05-25 0 17.80 17.78 17.80 17.62 18.16 6,163,000 109,919,420 17.835 13.00 12.98 13.00 12.87 13.26 8,440,323 13.023 -1.33%
2018-05-24 0 18.04 18.02 18.04 17.62 18.10 4,416,000 78,991,120 17.888 13.17 13.16 13.17 12.87 13.22 6,047,780 13.061 2.38%
2018-05-23 0 17.62 17.62 17.66 17.62 18.30 6,061,000 108,874,526 17.963 12.87 12.87 12.90 12.87 13.36 8,300,633 13.116 -0.34%
2018-05-21 0 17.68 17.66 17.70 17.56 18.22 5,086,144 90,636,376 17.820 12.91 12.90 12.92 12.82 13.30 6,965,553 13.012 0.68%
2018-05-18 0 17.56 17.56 17.62 17.54 18.06 10,654,206 189,175,623 17.756 12.82 12.82 12.87 12.81 13.19 14,591,099 12.965 -1.46%
2018-05-17 0 17.82 17.82 17.86 17.82 18.38 12,645,161 227,554,199 17.995 13.01 13.01 13.04 13.01 13.42 17,317,743 13.140 -2.09%
2018-05-16 0 18.20 18.18 18.20 18.06 18.76 6,633,479 121,280,969 18.283 13.29 13.27 13.29 13.19 13.70 9,084,652 13.350 -1.83%
2018-05-15 0 18.54 18.52 18.54 18.42 18.84 9,384,000 173,698,940 18.510 13.54 13.52 13.54 13.45 13.76 12,851,533 13.516 0.00%
2018-05-14 0 18.54 18.52 18.54 18.18 18.66 5,377,000 99,303,073 18.468 13.54 13.52 13.54 13.27 13.63 7,363,884 13.485 1.98%
2018-05-11 0 18.18 18.18 18.20 17.98 18.42 10,854,876 197,294,883 18.176 13.27 13.27 13.29 13.13 13.45 14,865,920 13.272 0.00%
2018-05-10 0 18.18 18.18 18.20 18.14 18.42 6,557,799 119,593,325 18.237 13.27 13.27 13.29 13.25 13.45 8,981,007 13.316 -0.44%
2018-05-09 0 18.26 18.26 18.28 17.62 18.60 24,832,500 449,577,721 18.104 13.33 13.33 13.35 12.87 13.58 34,008,491 13.220 -5.78%
2018-05-08 1 - - - - - 0 0 - 14.15 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 14.15 - - - - 0 - 0.00%
2018-05-04 0 19.38 19.38 19.40 19.36 19.92 5,635,195 109,589,884 19.447 14.15 14.15 14.17 14.14 14.55 7,717,486 14.200 -1.82%
2018-05-03 0 19.74 19.72 19.74 19.04 20.00 9,348,340 184,060,335 19.689 14.41 14.40 14.41 13.90 14.60 12,802,696 14.377 2.28%
2018-05-02 0 19.30 19.28 19.30 19.10 19.96 7,378,256 144,303,951 19.558 14.09 14.08 14.09 13.95 14.57 10,104,635 14.281 -0.31%
2018-04-30 0 19.36 19.32 19.36 18.90 19.36 3,502,774 67,459,436 19.259 14.14 14.11 14.14 13.80 14.14 4,797,103 14.063 2.07%
2018-04-27 0 19.14 19.12 19.14 18.72 19.20 3,618,592 69,056,768 19.084 13.85 13.83 13.85 13.55 13.89 5,000,919 13.809 2.24%
2018-04-26 0 18.72 18.72 18.80 18.54 19.50 6,315,000 119,037,294 18.850 13.55 13.55 13.60 13.42 14.11 8,727,374 13.640 -4.97%
2018-04-25 0 19.70 19.66 19.70 18.20 19.70 8,908,900 171,952,020 19.301 14.25 14.23 14.25 13.17 14.25 12,312,161 13.966 5.69%
2018-04-24 0 18.64 18.62 18.64 18.28 18.74 3,466,000 64,265,900 18.542 13.49 13.47 13.49 13.23 13.56 4,790,036 13.417 1.86%
2018-04-23 0 18.30 18.30 18.32 17.98 18.42 2,783,253 50,710,969 18.220 13.24 13.24 13.26 13.01 13.33 3,846,475 13.184 0.00%
2018-04-20 0 18.30 18.24 18.30 17.88 18.68 16,614,142 303,541,256 18.270 13.24 13.20 13.24 12.94 13.52 22,960,859 13.220 2.12%
2018-04-19 0 17.92 17.90 17.92 17.60 18.26 13,235,600 236,618,888 17.878 12.97 12.95 12.97 12.74 13.21 18,291,690 12.936 -0.22%
2018-04-18 0 17.96 17.92 17.96 17.56 18.86 7,884,168 142,733,138 18.104 13.00 12.97 13.00 12.71 13.65 10,895,975 13.100 -3.96%
2018-04-17 0 18.70 18.60 18.70 18.48 19.26 6,306,137 117,914,655 18.698 13.53 13.46 13.53 13.37 13.94 8,715,125 13.530 -0.95%
2018-04-16 0 18.88 18.84 18.88 18.52 19.10 3,812,000 71,831,360 18.844 13.66 13.63 13.66 13.40 13.82 5,268,210 13.635 0.32%
2018-04-13 0 18.82 18.80 18.82 18.64 19.38 4,832,500 91,210,224 18.874 13.62 13.60 13.62 13.49 14.02 6,678,548 13.657 -1.57%
2018-04-12 0 19.12 19.12 19.14 18.70 19.48 6,957,944 133,310,028 19.159 13.83 13.83 13.85 13.53 14.10 9,615,927 13.863 3.13%
2018-04-11 0 18.54 18.54 18.60 18.30 19.04 8,810,416 164,500,772 18.671 13.42 13.42 13.46 13.24 13.78 12,176,056 13.510 -2.63%
2018-04-10 0 19.04 19.00 19.04 18.78 19.50 5,828,200 110,878,392 19.025 13.78 13.75 13.78 13.59 14.11 8,054,613 13.766 0.32%
2018-04-09 0 18.98 18.96 18.98 17.98 19.00 11,115,820 207,233,768 18.643 13.73 13.72 13.73 13.01 13.75 15,362,140 13.490 5.92%
2018-04-06 0 17.92 17.90 17.92 17.70 18.36 7,880,506 141,204,668 17.918 12.97 12.95 12.97 12.81 13.29 10,890,914 12.965 0.56%
2018-04-04 0 17.82 17.80 17.82 17.76 18.50 15,610,454 281,003,864 18.001 12.89 12.88 12.89 12.85 13.39 21,573,755 13.025 -0.78%
2018-04-03 0 17.96 17.88 17.96 17.40 18.06 6,321,516 113,035,486 17.881 13.00 12.94 13.00 12.59 13.07 8,736,379 12.938 0.79%
2018-03-29 0 17.82 17.82 17.94 17.62 18.20 7,507,125 134,472,379 17.913 12.89 12.89 12.98 12.75 13.17 10,374,899 12.961 0.45%
2018-03-28 0 17.74 17.74 17.78 17.64 18.68 6,535,395 117,988,937 18.054 12.84 12.84 12.87 12.76 13.52 9,031,961 13.063 -5.64%
2018-03-27 0 18.80 18.76 18.80 18.50 19.00 5,065,109 94,956,558 18.747 13.60 13.57 13.60 13.39 13.75 7,000,016 13.565 0.53%
2018-03-26 0 18.70 18.70 18.72 17.46 18.88 5,519,521 101,944,937 18.470 13.53 13.53 13.55 12.63 13.66 7,628,016 13.365 6.01%
2018-03-23 0 17.64 17.62 17.64 17.08 17.88 4,480,945 78,703,085 17.564 12.76 12.75 12.76 12.36 12.94 6,192,697 12.709 -3.40%
2018-03-22 0 18.26 18.22 18.26 18.10 18.80 6,371,827 117,266,255 18.404 13.21 13.18 13.21 13.10 13.60 8,805,909 13.317 -0.54%
2018-03-21 0 18.36 18.32 18.36 18.20 19.00 8,146,038 150,160,687 18.434 13.29 13.26 13.29 13.17 13.75 11,257,881 13.338 -3.37%
2018-03-20 0 19.00 19.00 19.02 17.08 19.16 16,745,325 312,205,621 18.644 13.75 13.75 13.76 12.36 13.86 23,142,155 13.491 7.83%
2018-03-19 0 17.62 17.56 17.62 17.04 17.70 2,510,871 43,983,091 17.517 12.75 12.71 12.75 12.33 12.81 3,470,041 12.675 2.44%
2018-03-16 0 17.20 17.18 17.20 16.98 17.30 4,015,591 68,953,626 17.172 12.45 12.43 12.45 12.29 12.52 5,549,574 12.425 0.47%
2018-03-15 0 17.12 17.12 17.18 16.70 17.38 7,453,569 127,826,304 17.150 12.39 12.39 12.43 12.08 12.58 10,300,884 12.409 2.51%
2018-03-14 0 16.70 16.70 16.72 16.60 16.90 3,707,796 62,169,784 16.767 12.08 12.08 12.10 12.01 12.23 5,124,200 12.133 -1.65%
2018-03-13 0 16.98 16.96 16.98 16.88 17.34 5,942,800 101,259,000 17.039 12.29 12.27 12.29 12.21 12.55 8,212,991 12.329 -1.62%
2018-03-12 0 17.26 17.24 17.26 17.18 18.50 6,511,727 113,660,362 17.455 12.49 12.47 12.49 12.43 13.39 8,999,252 12.630 -1.82%
2018-03-09 0 17.58 17.56 17.58 16.94 17.70 25,348,773 441,689,778 17.425 12.72 12.71 12.72 12.26 12.81 35,032,179 12.608 5.90%
2018-03-08 0 16.60 16.58 16.60 15.96 16.80 11,119,346 182,381,690 16.402 12.01 12.00 12.01 11.55 12.16 15,367,013 11.868 4.40%
2018-03-07 0 15.90 15.88 15.90 15.32 16.08 5,250,632 83,436,429 15.891 11.51 11.49 11.51 11.09 11.64 7,256,410 11.498 1.92%
2018-03-06 0 15.60 15.58 15.60 15.50 16.18 3,977,398 62,202,598 15.639 11.29 11.27 11.29 11.22 11.71 5,496,791 11.316 0.13%
2018-03-05 0 15.58 15.56 15.58 15.52 15.78 3,922,000 61,225,660 15.611 11.27 11.26 11.27 11.23 11.42 5,420,231 11.296 0.52%
2018-03-02 0 15.50 15.48 15.50 15.32 15.68 3,115,000 48,249,860 15.490 11.22 11.20 11.22 11.09 11.35 4,304,951 11.208 -1.27%
2018-03-01 0 15.70 15.70 15.72 15.52 15.78 2,055,000 32,208,080 15.673 11.36 11.36 11.37 11.23 11.42 2,840,024 11.341 -0.13%
2018-02-28 0 15.72 15.72 15.74 15.54 15.92 4,890,771 76,905,385 15.725 11.37 11.37 11.39 11.24 11.52 6,759,079 11.378 -2.96%
2018-02-27 0 16.20 16.12 16.20 16.02 16.54 3,769,820 61,018,736 16.186 11.72 11.66 11.72 11.59 11.97 5,209,917 11.712 0.12%
2018-02-26 0 16.18 16.14 16.18 15.56 16.20 3,923,069 62,921,063 16.039 11.71 11.68 11.71 11.26 11.72 5,421,708 11.605 2.80%
2018-02-23 0 15.74 15.70 15.74 15.48 15.80 5,637,633 88,256,776 15.655 11.39 11.36 11.39 11.20 11.43 7,791,248 11.328 -0.63%
2018-02-22 0 15.84 15.84 15.86 15.72 16.40 6,643,445 106,642,243 16.052 11.46 11.46 11.48 11.37 11.87 9,181,287 11.615 -1.61%
2018-02-21 0 16.10 16.08 16.10 16.00 16.28 2,965,000 47,771,442 16.112 11.65 11.64 11.65 11.58 11.78 4,097,650 11.658 -1.23%
2018-02-20 0 16.30 16.24 16.30 15.92 16.80 1,292,000 21,066,080 16.305 11.79 11.75 11.79 11.52 12.16 1,785,553 11.798 -1.45%
2018-02-15 0 16.54 16.50 16.54 16.04 16.54 982,567 16,093,808 16.379 11.97 11.94 11.97 11.61 11.97 1,357,914 11.852 2.10%
2018-02-14 0 16.20 16.18 16.20 15.88 16.30 2,131,887 34,349,998 16.113 11.72 11.71 11.72 11.49 11.79 2,946,283 11.659 1.12%
2018-02-13 0 16.02 16.02 16.06 15.96 16.36 1,802,498 29,058,471 16.121 11.59 11.59 11.62 11.55 11.84 2,491,065 11.665 1.01%
2018-02-12 0 15.86 15.86 15.88 15.60 16.06 3,768,422 59,888,135 15.892 11.48 11.48 11.49 11.29 11.62 5,207,985 11.499 0.63%
2018-02-09 0 15.76 15.76 15.78 15.32 16.28 8,277,500 129,763,507 15.677 11.40 11.40 11.42 11.09 11.78 11,439,562 11.343 -3.31%
2018-02-08 0 16.30 16.26 16.30 15.96 16.40 2,970,972 48,205,865 16.226 11.79 11.77 11.79 11.55 11.87 4,105,904 11.741 0.99%
2018-02-07 0 16.14 16.10 16.14 16.08 16.76 6,536,897 106,108,854 16.232 11.68 11.65 11.68 11.64 12.13 9,034,037 11.745 2.67%
2018-02-06 0 15.72 15.70 15.72 15.38 16.26 6,144,790 96,542,909 15.711 11.37 11.36 11.37 11.13 11.77 8,492,142 11.368 -5.07%
2018-02-05 0 16.56 16.56 16.60 16.20 16.80 4,006,770 66,684,848 16.643 11.98 11.98 12.01 11.72 12.16 5,537,384 12.043 -2.93%
2018-02-02 0 17.06 17.04 17.06 16.48 17.26 6,951,955 118,216,455 17.005 12.34 12.33 12.34 11.92 12.49 9,607,650 12.304 2.65%
2018-02-01 0 16.62 16.62 16.66 16.60 17.18 3,932,262 66,262,909 16.851 12.03 12.03 12.05 12.01 12.43 5,434,413 12.193 -0.95%
2018-01-31 0 16.78 16.78 16.80 16.10 17.06 4,104,000 69,094,354 16.836 12.14 12.14 12.16 11.65 12.34 5,671,756 12.182 -0.47%
2018-01-30 0 16.86 16.86 16.88 16.52 16.96 3,298,123 55,432,688 16.807 12.20 12.20 12.21 11.95 12.27 4,558,029 12.162 -0.71%
2018-01-29 0 16.98 16.96 16.98 16.82 17.50 4,472,033 76,044,117 17.004 12.29 12.27 12.29 12.17 12.66 6,180,380 12.304 -2.19%
2018-01-26 0 17.36 17.34 17.36 17.26 17.80 5,108,000 88,843,210 17.393 12.56 12.55 12.56 12.49 12.88 7,059,291 12.585 -2.69%
2018-01-25 0 17.84 17.80 17.84 17.64 18.36 5,358,400 95,619,280 17.845 12.91 12.88 12.91 12.76 13.29 7,405,346 12.912 -1.33%
2018-01-24 0 18.08 18.06 18.08 17.54 18.30 3,320,355 59,979,742 18.064 13.08 13.07 13.08 12.69 13.24 4,588,754 13.071 -0.22%
2018-01-23 0 18.12 18.10 18.12 18.00 18.86 4,736,500 86,072,440 18.172 13.11 13.10 13.11 13.02 13.65 6,545,876 13.149 -2.69%
2018-01-22 0 18.62 18.62 18.64 18.50 18.98 4,960,148 93,025,008 18.755 13.47 13.47 13.49 13.39 13.73 6,854,959 13.570 0.11%
2018-01-19 0 18.60 18.58 18.60 18.22 18.74 2,817,746 52,308,780 18.564 13.46 13.44 13.46 13.18 13.56 3,894,144 13.433 1.20%
2018-01-18 0 18.38 18.38 18.40 18.32 18.74 4,962,978 91,846,913 18.506 13.30 13.30 13.31 13.26 13.56 6,858,870 13.391 -0.86%
2018-01-17 0 18.54 18.52 18.54 18.42 18.94 3,155,546 58,493,267 18.537 13.42 13.40 13.42 13.33 13.70 4,360,986 13.413 -0.96%
2018-01-16 0 18.72 18.70 18.72 18.44 18.78 2,285,930 42,711,054 18.684 13.55 13.53 13.55 13.34 13.59 3,159,171 13.520 1.74%
2018-01-15 0 18.40 18.40 18.46 18.38 19.58 5,656,000 106,260,154 18.787 13.31 13.31 13.36 13.30 14.17 7,816,631 13.594 -3.77%
2018-01-12 0 19.12 19.12 19.14 18.80 19.34 8,638,620 165,483,779 19.156 13.83 13.83 13.85 13.60 13.99 11,938,632 13.861 0.63%
2018-01-11 0 19.00 19.00 19.02 18.66 19.92 5,235,501 100,257,600 19.150 13.75 13.75 13.76 13.50 14.41 7,235,498 13.856 -4.81%
2018-01-10 0 19.96 19.94 19.96 19.20 19.96 4,196,442 82,943,336 19.765 14.44 14.43 14.44 13.89 14.44 5,799,512 14.302 2.89%
2018-01-09 0 19.40 19.40 19.42 18.68 19.58 4,396,750 84,661,188 19.255 14.04 14.04 14.05 13.52 14.17 6,076,339 13.933 1.89%
2018-01-08 0 19.04 19.02 19.04 18.50 19.06 4,827,600 90,892,894 18.828 13.78 13.76 13.78 13.39 13.79 6,671,776 13.623 0.21%
2018-01-05 0 19.00 18.90 19.00 18.60 19.38 6,780,551 127,945,296 18.870 13.75 13.68 13.75 13.46 14.02 9,370,768 13.654 0.11%
2018-01-04 0 18.98 18.90 18.98 18.64 19.38 8,047,000 152,353,625 18.933 13.73 13.68 13.73 13.49 14.02 11,121,009 13.700 2.71%
2018-01-03 0 18.48 18.48 18.50 18.26 19.44 6,566,948 122,533,347 18.659 13.37 13.37 13.39 13.21 14.07 9,075,567 13.501 1.43%
2018-01-02 0 18.22 18.22 18.24 18.14 18.50 3,217,688 58,703,454 18.244 13.18 13.18 13.20 13.13 13.39 4,446,867 13.201 0.00%
2017-12-29 0 18.22 18.20 18.22 17.48 18.22 3,712,718 66,950,712 18.033 13.18 13.17 13.18 12.65 13.18 5,131,002 13.048 4.71%
2017-12-28 0 17.40 17.40 17.46 17.28 17.62 4,394,000 76,660,010 17.447 12.59 12.59 12.63 12.50 12.75 6,072,538 12.624 -0.57%
2017-12-27 0 17.50 17.50 17.56 17.40 18.36 3,760,536 66,427,690 17.664 12.66 12.66 12.71 12.59 13.29 5,197,087 12.782 -2.67%
2017-12-22 0 17.98 17.92 17.98 17.44 17.98 1,827,271 32,460,825 17.765 13.01 12.97 13.01 12.62 13.01 2,525,301 12.854 1.93%
2017-12-21 0 17.64 17.64 17.70 17.30 17.84 2,469,951 43,751,290 17.713 12.76 12.76 12.81 12.52 12.91 3,413,489 12.817 1.38%
2017-12-20 0 17.40 17.38 17.40 17.32 17.56 1,467,021 25,530,521 17.403 12.59 12.58 12.59 12.53 12.71 2,027,433 12.593 -0.11%
2017-12-19 0 17.42 17.36 17.42 17.20 17.52 2,418,927 42,013,353 17.369 12.60 12.56 12.60 12.45 12.68 3,342,974 12.568 1.87%
2017-12-18 0 17.10 17.10 17.14 16.90 17.30 2,793,580 47,912,166 17.151 12.37 12.37 12.40 12.23 12.52 3,860,747 12.410 -0.23%
2017-12-15 0 17.14 17.14 17.20 17.10 17.80 6,575,600 113,511,687 17.263 12.40 12.40 12.45 12.37 12.88 9,087,525 12.491 -3.82%
2017-12-14 0 17.82 17.76 17.82 16.94 17.92 5,436,239 96,152,609 17.687 12.89 12.85 12.89 12.26 12.97 7,512,920 12.798 4.33%
2017-12-13 0 17.08 17.08 17.10 16.74 17.26 1,173,240 20,064,213 17.102 12.36 12.36 12.37 12.11 12.49 1,621,426 12.374 0.12%
2017-12-12 0 17.06 17.04 17.06 16.80 17.26 3,823,246 65,273,757 17.073 12.34 12.33 12.34 12.16 12.49 5,283,752 12.354 0.00%
2017-12-11 0 17.06 17.02 17.06 16.44 17.12 4,285,500 71,906,871 16.779 12.34 12.32 12.34 11.90 12.39 5,922,591 12.141 1.31%
2017-12-08 0 16.84 16.82 16.84 15.94 16.86 9,105,840 150,194,940 16.494 12.19 12.17 12.19 11.53 12.20 12,584,334 11.935 4.60%
2017-12-07 0 16.10 16.10 16.14 15.84 16.30 4,126,196 66,443,538 16.103 11.65 11.65 11.68 11.46 11.79 5,702,431 11.652 1.90%
2017-12-06 0 15.80 15.76 15.80 15.56 16.36 3,657,328 57,748,229 15.790 11.43 11.40 11.43 11.26 11.84 5,054,453 11.425 -1.00%
2017-12-05 0 15.96 15.96 16.02 15.78 16.36 6,055,332 97,761,167 16.145 11.55 11.55 11.59 11.42 11.84 8,368,511 11.682 0.25%
2017-12-04 0 15.92 15.90 15.92 15.56 16.12 3,845,679 61,425,627 15.973 11.52 11.51 11.52 11.26 11.66 5,314,755 11.558 2.45%
2017-12-01 0 15.54 15.52 15.54 15.50 16.32 8,584,538 137,169,522 15.979 11.24 11.23 11.24 11.22 11.81 11,863,891 11.562 -4.78%
2017-11-30 0 16.32 16.32 16.38 15.82 16.44 12,897,598 209,419,173 16.237 11.81 11.81 11.85 11.45 11.90 17,824,569 11.749 1.12%
2017-11-29 0 16.14 16.14 16.18 16.12 16.60 5,853,798 95,593,403 16.330 11.68 11.68 11.71 11.66 12.01 8,089,989 11.816 0.50%
2017-11-28 0 16.06 16.02 16.06 15.76 16.20 3,390,896 54,224,558 15.991 11.62 11.59 11.62 11.40 11.72 4,686,242 11.571 0.00%
2017-11-27 0 16.06 16.06 16.10 15.90 16.18 3,878,294 62,345,342 16.076 11.62 11.62 11.65 11.51 11.71 5,359,829 11.632 1.26%
2017-11-24 0 15.86 15.86 15.92 15.48 16.00 4,905,339 77,437,534 15.786 11.48 11.48 11.52 11.20 11.58 6,779,212 11.423 0.13%
2017-11-23 0 15.84 15.84 15.88 15.78 16.18 2,528,830 40,336,289 15.951 11.46 11.46 11.49 11.42 11.71 3,494,860 11.542 -1.00%
2017-11-22 0 16.00 15.98 16.00 15.80 16.26 2,503,825 40,076,267 16.006 11.58 11.56 11.58 11.43 11.77 3,460,303 11.582 -1.11%
2017-11-21 0 16.18 16.14 16.18 15.88 16.18 4,606,794 73,867,407 16.034 11.71 11.68 11.71 11.49 11.71 6,366,621 11.602 2.28%
2017-11-20 0 15.82 15.82 15.84 15.38 15.88 2,316,250 36,316,017 15.679 11.45 11.45 11.46 11.13 11.49 3,201,073 11.345 1.80%
2017-11-17 0 15.54 15.54 15.56 15.50 15.86 2,825,078 44,365,647 15.704 11.24 11.24 11.26 11.22 11.48 3,904,277 11.363 0.00%
2017-11-16 0 15.54 15.54 15.58 15.02 15.70 2,551,000 39,455,340 15.467 11.24 11.24 11.27 10.87 11.36 3,525,500 11.191 2.37%
2017-11-15 0 15.18 15.18 15.20 15.18 15.88 3,819,000 58,580,060 15.339 10.98 10.98 11.00 10.98 11.49 5,277,884 11.099 -4.41%
2017-11-14 0 15.88 15.88 15.94 15.70 16.20 6,878,155 109,679,281 15.946 11.49 11.49 11.53 11.36 11.72 9,505,658 11.538 1.15%
2017-11-13 0 15.70 15.68 15.70 15.56 16.12 4,320,683 67,985,877 15.735 11.36 11.35 11.36 11.26 11.66 5,971,214 11.386 -1.38%
2017-11-10 0 15.92 15.92 15.94 15.08 16.08 7,135,292 110,843,005 15.535 11.52 11.52 11.53 10.91 11.64 9,861,023 11.241 5.57%
2017-11-09 0 15.08 15.06 15.08 14.82 15.24 5,100,806 76,394,303 14.977 10.91 10.90 10.91 10.72 11.03 7,049,349 10.837 1.89%
2017-11-08 0 14.80 14.80 14.84 14.70 14.98 2,668,235 39,561,155 14.827 10.71 10.71 10.74 10.64 10.84 3,687,519 10.728 0.82%
2017-11-07 0 14.68 14.66 14.68 14.56 14.94 2,515,708 36,963,509 14.693 10.62 10.61 10.62 10.54 10.81 3,476,726 10.632 -0.14%
2017-11-06 0 14.70 14.70 14.76 14.42 14.86 3,373,782 49,160,805 14.571 10.64 10.64 10.68 10.43 10.75 4,662,590 10.544 0.00%
2017-11-03 0 14.70 14.68 14.70 14.62 14.96 2,889,096 42,605,416 14.747 10.64 10.62 10.64 10.58 10.82 3,992,751 10.671 0.00%
2017-11-02 0 14.70 14.70 14.76 14.70 15.06 3,135,000 46,599,065 14.864 10.64 10.64 10.68 10.64 10.90 4,332,592 10.755 -0.54%
2017-11-01 0 14.78 14.78 14.82 14.52 14.92 3,188,000 47,062,231 14.762 10.69 10.69 10.72 10.51 10.80 4,405,838 10.682 2.50%
2017-10-31 0 14.42 14.42 14.52 14.40 14.62 3,268,544 47,290,093 14.468 10.43 10.43 10.51 10.42 10.58 4,517,150 10.469 0.00%
2017-10-30 0 14.42 14.42 14.46 14.38 14.74 2,110,000 30,523,250 14.466 10.43 10.43 10.46 10.41 10.67 2,916,035 10.467 -0.28%
2017-10-27 0 14.46 14.46 14.48 14.42 15.04 1,649,657 24,005,354 14.552 10.46 10.46 10.48 10.43 10.88 2,279,837 10.529 -3.21%
2017-10-26 0 14.94 14.94 14.98 14.84 15.18 2,346,000 35,092,400 14.958 10.81 10.81 10.84 10.74 10.98 3,242,188 10.824 0.67%
2017-10-25 0 14.84 14.84 14.86 14.72 15.18 1,345,049 20,006,366 14.874 10.74 10.74 10.75 10.65 10.98 1,858,867 10.763 0.27%
2017-10-24 0 14.80 14.80 14.82 14.78 15.24 2,883,400 42,995,023 14.911 10.71 10.71 10.72 10.69 11.03 3,984,879 10.790 -3.27%
2017-10-23 0 15.30 15.30 15.34 14.98 15.36 3,701,563 56,177,212 15.177 11.07 11.07 11.10 10.84 11.11 5,115,586 10.982 2.00%
2017-10-20 0 15.00 14.98 15.00 14.70 15.00 4,969,433 74,362,146 14.964 10.85 10.84 10.85 10.64 10.85 6,867,791 10.828 2.18%
2017-10-19 0 14.68 14.66 14.68 14.58 15.20 5,203,300 77,053,450 14.809 10.62 10.61 10.62 10.55 11.00 7,190,996 10.715 0.14%
2017-10-18 0 14.66 14.58 14.66 14.28 14.70 1,419,241 20,710,424 14.593 10.61 10.55 10.61 10.33 10.64 1,961,401 10.559 0.69%
2017-10-17 0 14.56 14.56 14.60 14.50 14.68 1,972,592 28,806,327 14.603 10.54 10.54 10.56 10.49 10.62 2,726,136 10.567 0.14%
2017-10-16 0 14.54 14.48 14.54 13.60 14.54 3,038,000 43,617,523 14.357 10.52 10.48 10.52 9.841 10.52 4,198,537 10.389 1.11%
2017-10-13 0 14.38 14.30 14.38 14.18 14.60 1,416,383 20,280,830 14.319 10.41 10.35 10.41 10.26 10.56 1,957,451 10.361 0.56%
2017-10-12 0 14.30 14.28 14.30 14.26 14.62 2,172,647 31,176,432 14.350 10.35 10.33 10.35 10.32 10.58 3,002,613 10.383 -1.79%
2017-10-11 0 14.56 14.54 14.56 14.32 14.70 3,522,000 51,199,904 14.537 10.54 10.52 10.54 10.36 10.64 4,867,428 10.519 -0.14%
2017-10-10 0 14.58 14.54 14.58 14.22 14.78 4,159,840 60,264,074 14.487 10.55 10.52 10.55 10.29 10.69 5,748,928 10.483 1.25%
2017-10-09 0 14.40 14.36 14.40 14.22 14.42 2,160,913 30,912,454 14.305 10.42 10.39 10.42 10.29 10.43 2,986,397 10.351 0.00%
2017-10-06 0 14.40 14.34 14.40 14.06 14.58 4,303,000 61,612,310 14.319 10.42 10.38 10.42 10.17 10.55 5,946,776 10.361 2.71%
2017-10-04 0 14.02 14.00 14.02 13.82 14.10 1,745,147 24,438,130 14.004 10.14 10.13 10.14 10.000 10.20 2,411,805 10.133 -0.57%
2017-10-03 0 14.10 14.06 14.10 13.74 14.12 4,534,000 63,350,243 13.972 10.20 10.17 10.20 9.942 10.22 6,266,019 10.110 3.37%
2017-09-29 0 13.64 13.64 13.68 13.58 13.80 4,334,522 59,292,441 13.679 9.870 9.870 9.899 9.826 9.985 5,990,339 9.8980 -0.29%
2017-09-28 0 13.68 13.68 13.70 13.48 13.76 3,393,926 46,311,673 13.646 9.899 9.899 9.913 9.754 9.957 4,690,429 9.8737 -0.58%
2017-09-27 0 13.76 13.66 13.76 13.46 13.88 3,247,358 44,271,879 13.633 9.957 9.884 9.957 9.739 10.04 4,487,871 9.8648 -0.15%
2017-09-26 0 13.78 13.74 13.78 13.70 13.82 2,934,494 40,412,060 13.771 9.971 9.942 9.971 9.913 10.000 4,055,491 9.9648 -0.86%
2017-09-25 0 13.90 13.86 13.90 13.72 14.00 2,417,216 33,449,590 13.838 10.06 10.03 10.06 9.928 10.13 3,340,609 10.013 -0.71%
2017-09-22 0 14.00 14.00 14.02 13.74 14.06 3,747,347 52,165,221 13.921 10.13 10.13 10.14 9.942 10.17 5,178,859 10.073 1.30%
2017-09-21 0 13.82 13.78 13.82 13.64 14.10 8,090,123 112,335,181 13.886 10.000 9.971 10.000 9.870 10.20 11,180,606 10.047 -1.57%
2017-09-20 0 14.04 14.00 14.04 13.90 14.14 3,472,244 48,633,082 14.006 10.16 10.13 10.16 10.06 10.23 4,798,665 10.135 0.57%
2017-09-19 0 13.96 13.94 13.96 13.72 13.96 1,837,220 25,516,400 13.889 10.10 10.09 10.10 9.928 10.10 2,539,051 10.050 0.58%
2017-09-18 0 13.88 13.84 13.88 13.68 13.98 2,660,000 36,824,290 13.844 10.04 10.01 10.04 9.899 10.12 3,676,138 10.017 1.61%
2017-09-15 0 13.66 13.66 13.68 13.62 13.86 8,889,899 121,862,772 13.708 9.884 9.884 9.899 9.855 10.03 12,285,902 9.9189 -0.58%
2017-09-14 0 13.74 13.74 13.76 13.72 13.96 3,802,018 52,346,048 13.768 9.942 9.942 9.957 9.928 10.10 5,254,415 9.9623 -0.43%
2017-09-13 0 13.80 13.76 13.80 13.74 14.04 10,927,460 152,037,100 13.913 9.985 9.957 9.985 9.942 10.16 15,101,825 10.067 -0.86%
2017-09-12 0 13.92 13.92 13.94 13.66 13.96 9,011,585 124,109,340 13.772 10.07 10.07 10.09 9.884 10.10 12,454,073 9.9654 0.14%
2017-09-11 0 13.90 13.90 13.92 13.70 14.16 8,835,636 122,782,833 13.896 10.06 10.06 10.07 9.913 10.25 12,210,910 10.055 -0.71%
2017-09-08 0 14.00 14.00 14.02 13.98 14.24 116,063,212 1,590,105,299 13.700 10.13 10.13 10.14 10.12 10.30 160,400,159 9.9134 -4.24%
2017-09-07 0 14.62 14.62 14.70 14.36 14.80 2,946,392 43,041,468 14.608 10.58 10.58 10.64 10.39 10.71 4,071,934 10.570 0.41%
2017-09-06 0 14.56 14.56 14.58 14.34 14.62 3,365,118 48,875,164 14.524 10.54 10.54 10.55 10.38 10.58 4,650,616 10.509 0.14%
2017-09-05 0 14.54 14.52 14.54 14.42 14.56 2,166,000 31,385,160 14.490 10.52 10.51 10.52 10.43 10.54 2,993,427 10.485 1.54%
2017-09-04 0 14.32 14.32 14.36 14.16 14.50 2,141,731 30,743,609 14.355 10.36 10.36 10.39 10.25 10.49 2,959,887 10.387 1.22%
2017-09-01 0 14.30 14.30 14.32 14.20 14.40 2,773,000 39,613,730 14.286 10.24 10.24 10.25 10.17 10.31 3,873,478 10.227 -0.69%
2017-08-31 0 14.40 14.34 14.40 14.18 14.46 2,616,717 37,375,531 14.283 10.31 10.27 10.31 10.15 10.35 3,655,173 10.225 0.70%
2017-08-30 0 14.30 14.30 14.34 14.12 14.48 3,775,000 54,133,786 14.340 10.24 10.24 10.27 10.11 10.37 5,273,126 10.266 1.42%
2017-08-29 0 14.10 14.06 14.10 14.00 14.26 3,627,500 51,063,120 14.077 10.09 10.07 10.09 10.02 10.21 5,067,090 10.077 -0.70%
2017-08-28 0 14.20 14.14 14.20 14.06 14.38 5,826,460 82,649,399 14.185 10.17 10.12 10.17 10.07 10.29 8,138,717 10.155 -0.28%
2017-08-25 0 14.24 14.24 14.28 14.06 14.80 4,732,587 67,359,442 14.233 10.19 10.19 10.22 10.07 10.60 6,610,736 10.189 -1.25%
2017-08-24 0 14.42 14.36 14.42 14.10 14.86 8,968,399 128,576,703 14.337 10.32 10.28 10.32 10.09 10.64 12,527,549 10.264 -1.90%
2017-08-22 0 14.70 14.68 14.70 13.36 15.52 16,081,000 229,629,090 14.280 10.52 10.51 10.52 9.564 11.11 22,462,819 10.223 11.36%
2017-08-21 0 13.20 13.20 13.22 13.18 13.32 2,713,387 35,880,095 13.223 9.450 9.450 9.464 9.435 9.536 3,790,207 9.4665 0.00%
2017-08-18 0 13.20 13.18 13.20 13.02 13.32 1,696,794 22,402,540 13.203 9.450 9.435 9.450 9.321 9.536 2,370,174 9.4519 0.00%
2017-08-17 0 13.20 13.20 13.22 13.10 13.50 1,966,530 25,976,463 13.209 9.450 9.450 9.464 9.378 9.665 2,746,956 9.4565 -1.49%
2017-08-16 0 13.40 13.36 13.40 12.98 13.40 2,401,424 31,973,238 13.314 9.593 9.564 9.593 9.292 9.593 3,354,440 9.5316 3.08%
2017-08-15 0 13.00 13.00 13.02 13.00 13.30 2,731,000 35,784,200 13.103 9.307 9.307 9.321 9.307 9.521 3,814,810 9.3803 0.46%
2017-08-14 0 12.94 12.94 12.96 12.88 13.10 3,831,600 49,414,227 12.897 9.264 9.264 9.278 9.221 9.378 5,352,188 9.2325 1.41%
2017-08-11 0 12.76 12.72 12.76 12.66 12.96 3,373,000 42,902,320 12.719 9.135 9.106 9.135 9.063 9.278 4,711,591 9.1057 0.31%
2017-08-10 0 12.72 12.72 12.78 12.60 12.88 3,279,614 41,650,778 12.700 9.106 9.106 9.149 9.020 9.221 4,581,144 9.0918 -1.55%
2017-08-09 0 12.92 12.92 12.94 12.80 13.14 3,806,000 49,162,450 12.917 9.249 9.249 9.264 9.163 9.407 5,316,429 9.2473 -0.62%
2017-08-08 0 13.00 12.98 13.00 12.90 13.16 3,584,386 46,529,583 12.981 9.307 9.292 9.307 9.235 9.421 5,006,866 9.2932 -0.31%
2017-08-07 0 13.04 13.04 13.06 12.88 13.18 1,823,000 23,768,600 13.038 9.335 9.335 9.350 9.221 9.435 2,546,466 9.3340 0.15%
2017-08-04 0 13.02 13.00 13.02 13.00 13.16 2,212,000 28,872,590 13.053 9.321 9.307 9.321 9.307 9.421 3,089,842 9.3444 0.00%
2017-08-03 0 13.02 13.02 13.04 13.00 13.32 1,479,515 19,391,338 13.107 9.321 9.321 9.335 9.307 9.536 2,066,667 9.3829 -0.46%
2017-08-02 0 13.08 13.06 13.08 13.02 13.36 4,483,071 58,664,321 13.086 9.364 9.350 9.364 9.321 9.564 6,262,198 9.3680 -1.36%
2017-08-01 0 13.26 13.26 13.30 13.22 13.62 4,256,524 56,807,075 13.346 9.493 9.493 9.521 9.464 9.750 5,945,745 9.5542 -0.60%
2017-07-31 0 13.34 13.26 13.34 13.08 13.50 1,819,142 24,101,207 13.249 9.550 9.493 9.550 9.364 9.665 2,541,077 9.4846 0.00%
2017-07-28 0 13.34 13.32 13.36 13.28 13.64 2,522,481 33,733,279 13.373 9.550 9.536 9.564 9.507 9.765 3,523,539 9.5737 -1.04%
2017-07-27 0 13.48 13.48 13.50 13.44 13.70 1,808,326 24,375,772 13.480 9.650 9.650 9.665 9.622 9.808 2,525,968 9.6501 -0.44%
2017-07-26 0 13.54 13.54 13.58 13.38 13.62 3,802,600 51,474,110 13.537 9.693 9.693 9.722 9.579 9.750 5,311,679 9.6907 1.20%
2017-07-25 0 13.38 13.38 13.40 13.38 13.76 2,875,700 38,721,815 13.465 9.579 9.579 9.593 9.579 9.851 4,016,935 9.6396 -2.19%
2017-07-24 0 13.68 13.66 13.68 13.20 13.82 6,130,639 83,560,505 13.630 9.793 9.779 9.793 9.450 9.894 8,563,611 9.7576 4.43%
2017-07-21 0 13.10 13.10 13.12 12.90 13.16 1,850,911 24,180,979 13.064 9.378 9.378 9.393 9.235 9.421 2,585,454 9.3527 0.77%
2017-07-20 0 13.00 13.00 13.02 12.98 13.22 1,824,541 23,748,408 13.016 9.307 9.307 9.321 9.292 9.464 2,548,618 9.3181 -0.61%
2017-07-19 0 13.08 13.04 13.08 13.00 13.20 2,047,000 26,763,000 13.074 9.364 9.335 9.364 9.307 9.450 2,859,361 9.3598 0.62%
2017-07-18 0 13.00 13.00 13.02 13.00 13.14 1,897,414 24,723,960 13.030 9.307 9.307 9.321 9.307 9.407 2,650,411 9.3283 -0.91%
2017-07-17 0 13.12 13.08 13.12 13.00 13.34 2,731,240 35,816,442 13.114 9.393 9.364 9.393 9.307 9.550 3,815,145 9.3880 0.92%
2017-07-14 0 13.00 13.00 13.02 12.98 13.24 3,096,000 40,470,086 13.072 9.307 9.307 9.321 9.292 9.478 4,324,662 9.3580 -0.61%
2017-07-13 0 13.08 13.00 13.08 12.88 13.12 2,241,000 29,094,871 12.983 9.364 9.307 9.364 9.221 9.393 3,130,351 9.2944 1.71%
2017-07-12 0 12.86 12.82 12.86 12.62 12.92 4,617,360 59,017,766 12.782 9.206 9.178 9.206 9.035 9.249 6,449,780 9.1504 0.78%
2017-07-11 0 12.76 12.70 12.76 12.42 12.76 3,841,869 48,585,318 12.646 9.135 9.092 9.135 8.891 9.135 5,366,532 9.0534 1.92%
2017-07-10 0 12.52 12.52 12.54 12.22 12.68 7,232,873 90,203,310 12.471 8.963 8.963 8.977 8.748 9.078 10,103,272 8.9281 -0.79%
2017-07-07 0 12.62 12.62 12.72 12.50 12.78 2,926,084 37,071,335 12.669 9.035 9.035 9.106 8.949 9.149 4,087,314 9.0699 0.16%
2017-07-06 0 12.60 12.60 12.62 12.50 13.12 8,817,357 112,357,657 12.743 9.020 9.020 9.035 8.949 9.393 12,316,566 9.1225 -3.37%
2017-07-05 0 13.04 13.02 13.04 12.94 13.12 1,382,771 18,013,945 13.027 9.335 9.321 9.335 9.264 9.393 1,931,530 9.3263 0.31%
2017-07-04 0 13.00 13.00 13.02 12.80 13.56 6,220,894 80,937,531 13.011 9.307 9.307 9.321 9.163 9.708 8,689,684 9.3142 -3.70%
2017-07-03 0 13.50 13.44 13.50 13.30 13.50 4,014,500 53,804,580 13.403 9.665 9.622 9.665 9.521 9.665 5,607,673 9.5948 0.00%
2017-06-30 0 13.50 13.48 13.50 13.40 13.76 3,853,000 51,997,460 13.495 9.665 9.650 9.665 9.593 9.851 5,382,081 9.6612 -0.44%
2017-06-29 0 13.56 13.50 13.56 13.48 13.68 1,532,866 20,770,818 13.550 9.708 9.665 9.708 9.650 9.793 2,141,191 9.7006 0.15%
2017-06-28 0 13.54 13.50 13.54 13.38 13.78 4,772,504 64,942,700 13.608 9.693 9.665 9.693 9.579 9.865 6,666,494 9.7417 -1.17%
2017-06-27 0 13.70 13.68 13.70 13.56 13.86 2,668,000 36,653,250 13.738 9.808 9.793 9.808 9.708 9.922 3,726,808 9.8350 0.15%
2017-06-26 0 13.68 13.64 13.68 13.58 13.70 1,250,500 17,038,165 13.625 9.793 9.765 9.793 9.722 9.808 1,746,767 9.7541 0.29%
2017-06-23 0 13.64 13.62 13.64 13.48 13.68 2,417,983 32,870,943 13.594 9.765 9.750 9.765 9.650 9.793 3,377,571 9.7321 -0.44%
2017-06-22 0 13.70 13.64 13.70 13.50 13.70 2,715,737 37,033,761 13.637 9.808 9.765 9.808 9.665 9.808 3,793,490 9.7625 0.29%
2017-06-21 0 13.66 13.64 13.66 13.50 13.78 2,749,056 37,510,213 13.645 9.779 9.765 9.779 9.665 9.865 3,840,031 9.7682 0.89%
2017-06-20 0 13.54 13.54 13.60 13.52 13.78 7,309,920 99,502,480 13.612 9.693 9.693 9.736 9.679 9.865 10,210,895 9.7447 0.30%
2017-06-19 0 13.50 13.50 13.54 13.48 13.68 7,587,032 102,834,235 13.554 9.665 9.665 9.693 9.650 9.793 10,597,980 9.7032 -0.59%
2017-06-16 0 13.58 13.56 13.58 13.50 13.70 5,980,498 81,399,666 13.611 9.722 9.708 9.722 9.665 9.808 8,353,886 9.7439 -1.02%
2017-06-15 0 13.72 13.68 13.72 13.54 14.16 7,281,000 99,750,180 13.700 9.822 9.793 9.822 9.693 10.14 10,170,498 9.8078 -1.01%
2017-06-14 0 13.86 13.84 13.86 13.76 14.26 3,555,984 49,302,514 13.865 9.922 9.908 9.922 9.851 10.21 4,967,193 9.9256 -0.29%
2017-06-13 0 13.90 13.90 13.92 13.76 14.10 2,096,400 29,100,718 13.881 9.951 9.951 9.965 9.851 10.09 2,928,366 9.9375 0.00%
2017-06-12 0 13.90 13.88 13.90 13.76 13.98 3,541,700 49,184,014 13.887 9.951 9.937 9.951 9.851 10.01 4,947,240 9.9417 0.29%
2017-06-09 0 13.86 13.86 13.88 13.74 14.14 3,637,178 50,419,237 13.862 9.922 9.922 9.937 9.836 10.12 5,080,609 9.9239 -1.42%
2017-06-08 0 14.06 14.04 14.06 13.76 14.10 3,910,500 54,651,878 13.976 10.07 10.05 10.07 9.851 10.09 5,462,400 10.005 1.88%
2017-06-07 0 13.80 13.78 13.80 13.56 13.88 6,332,308 86,806,293 13.709 9.879 9.865 9.879 9.708 9.937 8,845,313 9.8138 1.47%
2017-06-06 0 13.60 13.54 13.60 13.50 14.30 5,977,737 82,050,248 13.726 9.736 9.693 9.736 9.665 10.24 8,350,029 9.8263 -3.27%
2017-06-05 0 14.06 14.04 14.06 13.92 14.06 2,364,080 33,108,951 14.005 10.07 10.05 10.07 9.965 10.07 3,302,276 10.026 0.43%
2017-06-02 0 14.00 13.98 14.00 13.72 14.10 3,415,892 47,731,057 13.973 10.02 10.01 10.02 9.822 10.09 4,771,504 10.003 1.45%
2017-06-01 0 13.80 13.78 13.80 13.52 13.84 3,160,721 43,503,194 13.764 9.879 9.865 9.879 9.679 9.908 4,415,068 9.8533 -0.14%
2017-05-31 0 13.82 13.82 13.84 13.54 13.96 9,496,418 131,146,126 13.810 9.894 9.894 9.908 9.693 9.994 13,265,115 9.8865 2.67%
2017-05-29 0 13.46 13.46 13.50 13.38 13.68 1,924,883 25,969,497 13.492 9.636 9.636 9.665 9.579 9.793 2,688,782 9.6585 -1.17%
2017-05-26 0 13.62 13.60 13.62 13.50 13.80 1,799,199 24,510,669 13.623 9.750 9.736 9.750 9.665 9.879 2,513,219 9.7527 -1.45%
2017-05-25 0 13.82 13.78 13.82 13.56 14.00 3,009,081 41,492,863 13.789 9.894 9.865 9.894 9.708 10.02 4,203,249 9.8716 -1.14%
2017-05-24 0 13.98 13.94 13.98 13.80 14.00 3,466,080 48,208,928 13.909 10.01 9.980 10.01 9.879 10.02 4,841,610 9.9572 0.29%
2017-05-23 0 13.94 13.94 13.96 13.84 14.08 2,717,132 37,890,506 13.945 9.980 9.980 9.994 9.908 10.08 3,795,438 9.9832 -0.43%
2017-05-22 0 14.00 13.98 14.00 13.82 14.10 4,517,873 63,087,131 13.964 10.02 10.01 10.02 9.894 10.09 6,310,812 9.9967 0.86%
2017-05-19 0 13.88 13.88 13.90 13.72 14.00 3,812,317 53,024,271 13.909 9.937 9.937 9.951 9.822 10.02 5,325,252 9.9571 0.58%
2017-05-18 0 13.80 13.78 13.80 13.52 14.14 5,165,640 71,833,070 13.906 9.879 9.865 9.879 9.679 10.12 7,215,648 9.9552 -0.72%
2017-05-17 0 13.90 13.90 13.92 13.84 14.08 2,252,991 31,385,189 13.931 9.951 9.951 9.965 9.908 10.08 3,147,101 9.9727 -0.43%
2017-05-16 0 13.96 13.94 13.96 13.88 14.14 2,335,000 32,626,760 13.973 9.994 9.980 9.994 9.937 10.12 3,261,655 10.003 0.00%
2017-05-15 0 13.96 13.90 13.96 13.86 14.22 3,241,540 45,236,110 13.955 9.994 9.951 9.994 9.922 10.18 4,527,960 9.9904 -1.27%
2017-05-12 0 14.14 14.08 14.14 13.92 14.22 3,840,064 54,199,102 14.114 10.12 10.08 10.12 9.965 10.18 5,364,011 10.104 1.00%
2017-05-11 0 14.00 13.94 14.00 13.64 14.08 4,704,803 65,318,733 13.883 10.02 9.980 10.02 9.765 10.08 6,571,926 9.9391 0.72%
2017-05-10 0 13.90 13.88 13.90 13.72 14.08 6,096,378 84,780,012 13.907 9.951 9.937 9.951 9.822 10.08 8,515,754 9.9557 -0.57%
2017-05-09 0 13.98 13.92 13.98 13.68 14.00 3,069,704 42,520,999 13.852 10.01 9.965 10.01 9.793 10.02 4,287,930 9.9164 0.58%
2017-05-08 0 13.90 13.86 13.90 13.58 13.96 3,791,005 52,518,948 13.854 9.951 9.922 9.951 9.722 9.994 5,295,483 9.9177 2.96%
2017-05-05 0 13.50 13.50 13.58 13.28 13.62 4,327,834 58,380,855 13.490 9.665 9.665 9.722 9.507 9.750 6,045,355 9.6571 1.20%
2017-05-04 0 13.34 13.32 13.34 13.32 13.66 5,588,600 75,325,845 13.479 9.550 9.536 9.550 9.536 9.779 7,806,462 9.6492 -2.77%
2017-05-02 0 13.72 13.70 13.72 13.18 13.72 4,852,336 65,867,406 13.574 9.822 9.808 9.822 9.435 9.822 6,778,008 9.7178 2.08%
2017-04-28 0 13.44 13.42 13.46 13.10 13.48 5,059,474 67,731,226 13.387 9.622 9.607 9.636 9.378 9.650 7,067,349 9.5837 2.84%
2017-04-27 0 13.20 13.16 13.20 13.08 13.62 3,757,048 49,487,289 13.172 9.356 9.328 9.356 9.271 9.654 5,300,655 9.3361 -2.22%
2017-04-26 0 13.50 13.48 13.50 13.36 13.52 3,867,000 52,010,430 13.450 9.569 9.554 9.569 9.469 9.583 5,455,781 9.5331 0.75%
2017-04-25 0 13.40 13.38 13.40 13.26 13.66 4,586,500 61,757,410 13.465 9.498 9.484 9.498 9.399 9.682 6,470,892 9.5439 0.30%
2017-04-24 0 13.36 13.34 13.36 13.20 13.60 2,309,000 30,748,670 13.317 9.469 9.455 9.469 9.356 9.640 3,257,667 9.4389 -1.18%
2017-04-21 0 13.52 13.48 13.52 13.34 13.54 2,946,693 39,605,578 13.441 9.583 9.554 9.583 9.455 9.597 4,157,360 9.5266 1.05%
2017-04-20 0 13.38 13.38 13.40 13.32 13.52 3,985,240 53,335,265 13.383 9.484 9.484 9.498 9.441 9.583 5,622,601 9.4859 0.45%
2017-04-19 0 13.32 13.30 13.32 13.26 13.90 5,549,000 74,446,468 13.416 9.441 9.427 9.441 9.399 9.852 7,828,841 9.5093 -3.76%
2017-04-18 0 13.84 13.80 13.84 13.56 13.94 3,202,000 44,224,800 13.812 9.810 9.781 9.810 9.611 9.881 4,517,562 9.7895 0.73%
2017-04-13 0 13.74 13.74 13.76 13.66 13.80 1,887,000 25,897,580 13.724 9.739 9.739 9.753 9.682 9.781 2,662,286 9.7276 -0.29%
2017-04-12 0 13.78 13.78 13.80 13.52 13.90 3,532,480 48,341,676 13.685 9.767 9.767 9.781 9.583 9.852 4,983,822 9.6997 0.29%
2017-04-11 0 13.74 13.74 13.76 13.66 14.12 1,881,420 25,893,268 13.763 9.739 9.739 9.753 9.682 10.01 2,654,413 9.7548 -0.15%
2017-04-10 0 13.76 13.72 13.76 13.64 14.04 3,715,628 51,183,603 13.775 9.753 9.725 9.753 9.668 9.951 5,242,217 9.7637 -1.99%
2017-04-07 0 14.04 13.96 14.04 13.84 14.18 2,866,951 39,951,214 13.935 9.951 9.895 9.951 9.810 10.05 4,044,856 9.8770 0.29%
2017-04-06 0 14.00 14.00 14.02 13.92 14.46 3,894,000 54,793,836 14.071 9.923 9.923 9.937 9.866 10.25 5,493,874 9.9736 -3.18%
2017-04-05 0 14.46 14.46 14.48 13.90 14.56 10,228,500 146,685,110 14.341 10.25 10.25 10.26 9.852 10.32 14,430,943 10.165 4.63%
2017-04-03 0 13.82 13.82 13.84 13.70 14.04 7,973,360 110,339,146 13.839 9.795 9.795 9.810 9.710 9.951 11,249,265 9.8086 0.29%
2017-03-31 0 13.78 13.76 13.78 13.40 13.78 4,426,400 60,273,562 13.617 9.767 9.753 9.767 9.498 9.767 6,245,014 9.6515 1.17%
2017-03-30 0 13.62 13.60 13.62 13.44 13.90 7,657,369 103,880,636 13.566 9.654 9.640 9.654 9.526 9.852 10,803,447 9.6155 -1.30%
2017-03-29 0 13.80 13.78 13.80 13.56 13.92 10,218,514 140,034,905 13.704 9.781 9.767 9.781 9.611 9.866 14,416,854 9.7133 2.53%
2017-03-28 0 13.46 13.44 13.46 13.26 14.32 18,771,000 254,988,680 13.584 9.540 9.526 9.540 9.399 10.15 26,483,183 9.6283 -6.27%
2017-03-27 0 14.36 14.26 14.36 14.00 14.50 7,527,175 107,293,248 14.254 10.18 10.11 10.18 9.923 10.28 10,619,762 10.103 2.57%
2017-03-24 0 14.00 14.00 14.02 13.46 14.12 12,023,620 166,903,281 13.881 9.923 9.923 9.937 9.540 10.01 16,963,600 9.8389 3.86%
2017-03-23 0 13.48 13.46 13.48 13.08 13.48 2,748,060 36,617,256 13.325 9.554 9.540 9.554 9.271 9.554 3,877,118 9.4445 1.97%
2017-03-22 0 13.22 13.18 13.22 12.92 13.28 3,228,656 42,431,807 13.142 9.370 9.342 9.370 9.158 9.413 4,555,170 9.3151 -1.05%
2017-03-21 0 13.36 13.34 13.36 13.34 13.66 3,211,200 43,145,822 13.436 9.469 9.455 9.469 9.455 9.682 4,530,542 9.5233 -2.20%
2017-03-20 0 13.66 13.54 13.66 13.00 13.70 4,362,287 58,772,747 13.473 9.682 9.597 9.682 9.214 9.710 6,154,560 9.5495 3.80%
2017-03-17 0 13.16 13.12 13.16 13.06 13.24 2,850,194 37,526,132 13.166 9.328 9.299 9.328 9.257 9.384 4,021,214 9.3320 -0.60%
2017-03-16 0 13.24 13.16 13.24 12.94 13.24 3,071,000 40,152,120 13.075 9.384 9.328 9.384 9.172 9.384 4,332,740 9.2671 2.80%
2017-03-15 0 12.88 12.88 12.92 12.74 13.02 2,117,500 27,402,020 12.941 9.129 9.129 9.158 9.030 9.228 2,987,488 9.1723 -0.46%
2017-03-14 0 12.94 12.92 12.94 12.84 13.00 1,430,872 18,496,983 12.927 9.172 9.158 9.172 9.101 9.214 2,018,755 9.1626 0.15%
2017-03-13 0 12.92 12.90 12.92 12.70 12.94 780,000 10,039,780 12.872 9.158 9.143 9.158 9.002 9.172 1,100,468 9.1232 1.73%
2017-03-10 0 12.70 12.70 12.74 12.62 13.00 2,873,162 36,612,349 12.743 9.002 9.002 9.030 8.945 9.214 4,053,619 9.0320 -1.40%
2017-03-09 0 12.88 12.88 12.90 12.72 13.00 3,533,500 45,530,570 12.885 9.129 9.129 9.143 9.016 9.214 4,985,261 9.1330 -1.83%
2017-03-08 0 13.12 13.10 13.12 12.72 13.12 2,938,968 38,210,759 13.001 9.299 9.285 9.299 9.016 9.299 4,146,461 9.2153 2.18%
2017-03-07 0 12.84 12.82 12.84 12.70 12.92 2,275,068 29,199,658 12.835 9.101 9.087 9.101 9.002 9.158 3,209,794 9.0971 0.47%
2017-03-06 0 12.78 12.76 12.78 12.72 12.94 2,266,119 29,043,056 12.816 9.058 9.044 9.058 9.016 9.172 3,197,168 9.0840 -0.47%
2017-03-03 0 12.84 12.84 12.86 12.72 13.04 2,155,006 27,804,007 12.902 9.101 9.101 9.115 9.016 9.243 3,040,404 9.1448 -0.16%
2017-03-02 0 12.86 12.86 12.90 12.80 13.04 3,800,798 49,115,418 12.922 9.115 9.115 9.143 9.073 9.243 5,362,380 9.1593 -0.31%
2017-03-01 0 12.90 12.90 12.96 12.70 13.00 2,692,265 34,707,021 12.891 9.143 9.143 9.186 9.002 9.214 3,798,399 9.1373 2.06%
2017-02-28 0 12.64 12.64 12.72 12.56 12.86 4,932,100 62,858,909 12.745 8.959 8.959 9.016 8.902 9.115 6,958,484 9.0334 0.00%
2017-02-27 0 12.64 12.64 12.66 12.64 12.96 5,579,000 71,370,755 12.793 8.959 8.959 8.973 8.959 9.186 7,871,167 9.0674 -1.40%
2017-02-24 0 12.82 12.80 12.82 12.78 13.06 4,927,070 63,508,503 12.890 9.087 9.073 9.087 9.058 9.257 6,951,388 9.1361 0.79%
2017-02-23 0 12.72 12.72 12.76 12.72 13.10 5,949,658 76,589,147 12.873 9.016 9.016 9.044 9.016 9.285 8,394,112 9.1242 -2.90%
2017-02-22 0 13.10 13.06 13.10 13.00 13.14 3,699,000 48,301,800 13.058 9.285 9.257 9.285 9.214 9.313 5,218,757 9.2554 0.77%
2017-02-21 0 13.00 13.00 13.02 12.76 13.14 5,366,543 69,736,238 12.995 9.214 9.214 9.228 9.044 9.313 7,571,421 9.2105 1.88%
2017-02-20 0 12.76 12.76 12.78 12.48 12.94 4,148,000 52,767,054 12.721 9.044 9.044 9.058 8.846 9.172 5,852,232 9.0166 2.90%
2017-02-17 0 12.40 12.38 12.40 12.38 12.92 6,818,739 85,377,609 12.521 8.789 8.775 8.789 8.775 9.158 9,620,261 8.8748 -4.02%
2017-02-16 0 12.92 12.92 12.94 12.74 13.00 5,497,000 71,046,971 12.925 9.158 9.158 9.172 9.030 9.214 7,755,477 9.1609 -0.62%
2017-02-15 0 13.00 12.98 13.00 12.94 13.14 4,017,692 52,385,991 13.039 9.214 9.200 9.214 9.172 9.313 5,668,386 9.2418 0.62%
2017-02-14 0 12.92 12.92 12.94 12.92 13.40 4,744,140 62,010,318 13.071 9.158 9.158 9.172 9.158 9.498 6,693,300 9.2645 -4.01%
2017-02-13 0 13.46 13.40 13.46 13.22 13.46 3,280,000 43,825,450 13.361 9.540 9.498 9.540 9.370 9.540 4,627,609 9.4704 0.90%
2017-02-10 0 13.34 13.32 13.34 13.34 13.50 5,358,734 71,946,942 13.426 9.455 9.441 9.455 9.455 9.569 7,560,403 9.5163 -0.45%
2017-02-09 0 13.40 13.36 13.40 13.14 13.44 3,031,700 40,443,699 13.340 9.498 9.469 9.498 9.313 9.526 4,277,293 9.4554 1.52%
2017-02-08 0 13.20 13.20 13.24 13.02 13.38 2,617,992 34,564,109 13.203 9.356 9.356 9.384 9.228 9.484 3,693,610 9.3578 0.76%
2017-02-07 0 13.10 13.10 13.12 12.92 13.26 4,677,000 61,443,950 13.138 9.285 9.285 9.299 9.158 9.399 6,598,575 9.3117 0.15%
2017-02-06 0 13.08 13.04 13.08 12.42 13.16 7,978,139 101,981,144 12.783 9.271 9.243 9.271 8.803 9.328 11,256,007 9.0602 5.83%
2017-02-03 0 12.36 12.36 12.38 12.30 12.60 6,542,840 80,958,274 12.374 8.761 8.761 8.775 8.718 8.931 9,231,007 8.7703 -0.32%
2017-02-02 0 12.40 12.38 12.40 12.36 12.78 3,260,984 40,725,917 12.489 8.789 8.775 8.789 8.761 9.058 4,600,780 8.8520 -2.67%
2017-02-01 0 12.74 12.74 12.76 12.54 12.78 7,087,971 89,878,378 12.680 9.030 9.030 9.044 8.888 9.058 10,000,108 8.9877 0.16%
2017-01-27 0 12.72 12.72 12.80 12.68 12.84 2,185,500 27,960,825 12.794 9.016 9.016 9.073 8.987 9.101 3,083,426 9.0681 -1.24%
2017-01-26 0 12.88 12.86 12.88 12.70 12.96 1,440,798 18,527,253 12.859 9.129 9.115 9.129 9.002 9.186 2,032,759 9.1143 0.62%
2017-01-25 0 12.80 12.78 12.80 12.52 12.84 2,506,800 31,745,392 12.664 9.073 9.058 9.073 8.874 9.101 3,536,734 8.9759 0.79%
2017-01-24 0 12.70 12.68 12.70 12.68 13.02 4,825,798 61,868,546 12.820 9.002 8.987 9.002 8.987 9.228 6,808,507 9.0869 -2.46%
2017-01-23 0 13.02 13.00 13.04 12.78 13.10 4,846,170 62,713,974 12.941 9.228 9.214 9.243 9.058 9.285 6,837,249 9.1724 1.88%
2017-01-20 0 12.78 12.78 12.82 12.72 12.98 4,710,221 60,545,169 12.854 9.058 9.058 9.087 9.016 9.200 6,645,445 9.1108 -0.62%
2017-01-19 0 12.86 12.86 12.90 12.86 13.26 5,165,254 66,948,012 12.961 9.115 9.115 9.143 9.115 9.399 7,287,431 9.1868 -1.68%
2017-01-18 0 13.08 13.08 13.10 12.70 13.22 5,711,000 74,303,710 13.011 9.271 9.271 9.285 9.002 9.370 8,057,400 9.2218 2.67%
2017-01-17 0 12.74 12.72 12.74 12.36 12.76 8,757,955 110,094,848 12.571 9.030 9.016 9.030 8.761 9.044 12,356,216 8.9101 2.58%
2017-01-16 0 12.42 12.42 12.50 12.32 12.54 6,231,000 77,723,035 12.474 8.803 8.803 8.860 8.732 8.888 8,791,045 8.8412 -1.43%
2017-01-13 0 12.60 12.60 12.62 12.22 12.64 5,078,888 63,335,188 12.470 8.931 8.931 8.945 8.661 8.959 7,165,581 8.8388 1.45%
2017-01-12 0 12.42 12.40 12.42 12.40 12.68 2,626,841 32,728,270 12.459 8.803 8.789 8.803 8.789 8.987 3,706,095 8.8309 -1.43%
2017-01-11 0 12.60 12.56 12.60 12.42 12.80 3,380,814 42,377,496 12.535 8.931 8.902 8.931 8.803 9.073 4,769,843 8.8845 0.48%
2017-01-10 0 12.54 12.46 12.54 12.22 12.54 2,966,000 36,724,040 12.382 8.888 8.832 8.888 8.661 8.888 4,184,600 8.7760 3.13%
2017-01-09 0 12.16 12.16 12.18 11.98 12.22 1,562,306 18,953,595 12.132 8.619 8.619 8.633 8.491 8.661 2,204,189 8.5989 0.66%
2017-01-06 0 12.08 12.08 12.12 12.00 12.32 2,845,091 34,468,017 12.115 8.562 8.562 8.591 8.505 8.732 4,014,014 8.5869 -0.49%
2017-01-05 0 12.14 12.06 12.14 12.00 12.32 2,411,462 29,311,120 12.155 8.605 8.548 8.605 8.505 8.732 3,402,226 8.6153 -1.30%
2017-01-04 0 12.30 12.24 12.30 11.92 12.30 2,749,000 33,291,310 12.110 8.718 8.676 8.718 8.449 8.718 3,878,444 8.5837 2.50%
2017-01-03 0 12.00 11.98 12.00 11.84 12.38 1,108,500 13,291,893 11.991 8.505 8.491 8.505 8.392 8.775 1,563,934 8.4990 -2.28%
2016-12-30 0 12.28 12.20 12.28 12.06 12.30 1,197,425 14,616,255 12.206 8.704 8.647 8.704 8.548 8.718 1,689,395 8.6518 0.82%
2016-12-29 0 12.18 12.12 12.18 11.90 12.18 948,160 11,437,866 12.063 8.633 8.591 8.633 8.435 8.633 1,337,717 8.5503 1.50%
2016-12-28 0 12.00 11.98 12.00 11.64 12.10 1,542,781 18,431,157 11.947 8.505 8.491 8.505 8.250 8.576 2,176,642 8.4677 1.69%
2016-12-23 0 11.80 11.80 11.82 11.78 11.88 1,897,196 22,413,755 11.814 8.364 8.364 8.378 8.350 8.420 2,676,671 8.3737 -0.84%
2016-12-22 0 11.90 11.90 11.94 11.82 11.98 1,876,852 22,385,121 11.927 8.435 8.435 8.463 8.378 8.491 2,647,968 8.4537 -0.50%
2016-12-21 0 11.96 11.96 11.98 11.80 12.10 3,979,000 47,613,949 11.966 8.477 8.477 8.491 8.364 8.576 5,613,797 8.4816 0.67%
2016-12-20 0 11.88 11.86 11.88 11.74 11.98 2,011,500 23,815,150 11.840 8.420 8.406 8.420 8.321 8.491 2,837,937 8.3917 -0.67%
2016-12-19 0 11.96 11.92 11.96 11.86 12.02 817,416 9,754,053 11.933 8.477 8.449 8.477 8.406 8.520 1,153,256 8.4578 0.00%
2016-12-16 0 11.96 11.94 11.96 11.88 12.06 3,109,000 37,238,682 11.978 8.477 8.463 8.477 8.420 8.548 4,386,352 8.4897 -0.17%
2016-12-15 0 11.98 11.98 12.00 11.92 12.12 2,269,000 27,204,862 11.990 8.491 8.491 8.505 8.449 8.591 3,201,233 8.4982 -0.83%
2016-12-14 0 12.08 12.06 12.08 12.04 12.42 3,610,917 44,006,858 12.187 8.562 8.548 8.562 8.534 8.803 5,094,485 8.6381 -0.98%
2016-12-13 0 12.20 12.18 12.20 12.04 12.28 2,384,067 28,969,242 12.151 8.647 8.633 8.647 8.534 8.704 3,363,576 8.6126 0.83%
2016-12-12 0 12.10 12.08 12.10 11.94 12.40 2,375,200 28,759,876 12.108 8.576 8.562 8.576 8.463 8.789 3,351,066 8.5823 -2.42%
2016-12-09 0 12.40 12.34 12.40 12.10 12.66 3,574,364 43,927,623 12.290 8.789 8.746 8.789 8.576 8.973 5,042,914 8.7108 -0.16%
2016-12-08 0 12.42 12.26 12.42 12.20 12.74 3,476,424 42,900,717 12.341 8.803 8.690 8.803 8.647 9.030 4,904,735 8.7468 1.80%
2016-12-07 0 12.20 12.18 12.20 12.10 12.28 1,690,500 20,613,780 12.194 8.647 8.633 8.647 8.576 8.704 2,385,053 8.6429 0.49%
2016-12-06 0 12.14 12.14 12.20 12.14 12.32 2,135,516 26,118,965 12.231 8.605 8.605 8.647 8.605 8.732 3,012,906 8.6690 -0.65%
2016-12-05 0 12.22 12.20 12.22 12.12 12.46 5,276,355 64,934,596 12.307 8.661 8.647 8.661 8.591 8.832 7,444,178 8.7229 -2.08%
2016-12-02 0 12.48 12.48 12.50 12.30 12.64 3,992,830 49,912,232 12.501 8.846 8.846 8.860 8.718 8.959 5,633,309 8.8602 -0.16%
2016-12-01 0 12.50 12.50 12.54 12.50 12.94 4,363,761 55,273,726 12.667 8.860 8.860 8.888 8.860 9.172 6,156,640 8.9779 -3.40%
2016-11-30 0 12.94 12.90 12.94 12.78 13.00 6,083,922 78,600,458 12.919 9.172 9.143 9.172 9.058 9.214 8,583,539 9.1571 2.21%
2016-11-29 0 12.66 12.66 12.70 12.58 12.76 1,541,584 19,563,256 12.690 8.973 8.973 9.002 8.917 9.044 2,174,953 8.9948 -0.31%
2016-11-28 0 12.70 12.70 12.76 12.50 12.90 3,869,275 49,213,440 12.719 9.002 9.002 9.044 8.860 9.143 5,458,991 9.0151 1.11%
2016-11-25 0 12.56 12.54 12.56 12.48 12.80 5,416,000 68,378,899 12.625 8.902 8.888 8.902 8.846 9.073 7,641,198 8.9487 -1.26%
2016-11-24 0 12.72 12.72 12.78 12.72 13.06 825,194 10,588,396 12.831 9.016 9.016 9.058 9.016 9.257 1,164,230 9.0948 -2.00%
2016-11-23 0 12.98 12.98 13.00 12.88 13.12 1,883,990 24,436,117 12.970 9.200 9.200 9.214 9.129 9.299 2,658,039 9.1933 0.31%
2016-11-22 0 12.94 12.94 12.96 12.72 13.14 3,143,000 40,545,860 12.900 9.172 9.172 9.186 9.016 9.313 4,434,321 9.1436 -1.07%
2016-11-21 0 13.08 12.98 13.08 12.94 13.16 4,007,991 52,320,089 13.054 9.271 9.200 9.271 9.172 9.328 5,654,699 9.2525 -0.76%
2016-11-18 0 13.18 13.12 13.18 12.56 13.18 3,107,175 40,353,975 12.987 9.342 9.299 9.342 8.902 9.342 4,383,777 9.2053 3.13%
2016-11-17 0 12.78 12.72 12.78 12.64 13.00 8,598,854 110,857,701 12.892 9.058 9.016 9.058 8.959 9.214 12,131,747 9.1378 -2.74%
2016-11-16 0 13.14 13.12 13.14 12.38 13.22 6,730,354 87,745,540 13.037 9.313 9.299 9.313 8.775 9.370 9,495,562 9.2407 6.83%
2016-11-15 0 12.30 12.30 12.32 12.20 12.44 5,828,243 71,699,013 12.302 8.718 8.718 8.732 8.647 8.817 8,222,813 8.7195 0.00%
2016-11-14 0 12.30 12.30 12.32 12.20 12.48 6,917,300 85,124,332 12.306 8.718 8.718 8.732 8.647 8.846 9,759,316 8.7224 -1.28%
2016-11-11 0 12.46 12.46 12.50 12.24 12.68 5,251,376 65,501,177 12.473 8.832 8.832 8.860 8.676 8.987 7,408,937 8.8408 -1.42%
2016-11-10 0 12.64 12.64 12.66 12.32 12.76 5,281,100 66,720,746 12.634 8.959 8.959 8.973 8.732 9.044 7,450,873 8.9548 3.78%
2016-11-09 0 12.18 12.18 12.20 11.90 12.40 2,425,079 29,375,051 12.113 8.633 8.633 8.647 8.435 8.789 3,421,438 8.5856 -1.30%
2016-11-08 0 12.34 12.32 12.34 12.16 12.76 4,347,000 53,571,190 12.324 8.746 8.732 8.746 8.619 9.044 6,132,992 8.7349 2.66%
2016-11-07 0 12.02 12.02 12.08 11.50 12.28 3,148,931 37,989,438 12.064 8.520 8.520 8.562 8.151 8.704 4,442,689 8.5510 2.56%
2016-11-04 0 11.72 11.72 11.78 11.62 11.94 4,703,592 55,245,679 11.745 8.307 8.307 8.350 8.236 8.463 6,636,092 8.3250 -1.84%
2016-11-03 0 11.94 11.94 12.00 11.74 12.22 3,093,361 37,143,986 12.008 8.463 8.463 8.505 8.321 8.661 4,364,288 8.5109 -0.33%
2016-11-02 0 11.98 11.94 11.98 11.92 12.48 3,842,481 46,505,942 12.103 8.491 8.463 8.491 8.449 8.846 5,421,188 8.5786 -3.39%
2016-11-01 0 12.40 12.38 12.40 12.20 12.70 3,383,101 42,132,535 12.454 8.789 8.775 8.789 8.647 9.002 4,773,069 8.8271 2.31%
2016-10-31 0 12.12 12.12 12.18 12.12 12.60 2,084,552 25,546,613 12.255 8.591 8.591 8.633 8.591 8.931 2,941,003 8.6864 -3.50%
2016-10-28 0 12.56 12.54 12.58 12.52 12.76 1,001,140 12,589,892 12.576 8.902 8.888 8.917 8.874 9.044 1,412,465 8.9134 -0.32%
2016-10-27 0 12.60 12.58 12.60 12.48 12.72 2,120,000 26,682,430 12.586 8.931 8.917 8.931 8.846 9.016 2,991,015 8.9209 1.29%
2016-10-26 0 12.44 12.44 12.48 12.26 12.68 3,296,217 40,950,181 12.423 8.817 8.817 8.846 8.690 8.987 4,650,488 8.8056 -1.89%
2016-10-25 0 12.68 12.66 12.68 12.54 12.72 3,088,200 39,094,120 12.659 8.987 8.973 8.987 8.888 9.016 4,357,006 8.9727 -0.16%
2016-10-24 0 12.70 12.66 12.70 12.54 12.84 2,750,700 34,956,730 12.708 9.002 8.973 9.002 8.888 9.101 3,880,842 9.0075 0.16%
2016-10-20 0 12.68 12.68 12.72 12.68 12.90 4,551,292 58,165,214 12.780 8.987 8.987 9.016 8.987 9.143 6,421,219 9.0583 -0.94%
2016-10-19 0 12.80 12.78 12.80 12.62 12.88 3,940,000 50,318,788 12.771 9.073 9.058 9.073 8.945 9.129 5,558,774 9.0521 0.16%
2016-10-18 0 12.78 12.74 12.78 12.60 12.86 2,709,000 34,572,410 12.762 9.058 9.030 9.058 8.931 9.115 3,822,010 9.0456 0.63%
2016-10-17 0 12.70 12.66 12.70 12.62 12.94 3,279,000 41,789,170 12.745 9.002 8.973 9.002 8.945 9.172 4,626,198 9.0332 0.16%
2016-10-14 0 12.68 12.68 12.72 12.68 13.18 2,786,900 35,711,128 12.814 8.987 8.987 9.016 8.987 9.342 3,931,915 9.0824 -2.16%
2016-10-13 0 12.96 12.88 12.96 12.82 13.10 3,283,500 42,450,530 12.928 9.186 9.129 9.186 9.087 9.285 4,632,547 9.1635 -1.07%
2016-10-12 0 13.10 13.04 13.10 12.88 13.16 2,316,660 30,143,444 13.012 9.285 9.243 9.285 9.129 9.328 3,268,474 9.2225 -0.15%
2016-10-11 0 13.12 13.10 13.12 12.96 13.48 5,009,639 65,877,777 13.150 9.299 9.285 9.299 9.186 9.554 7,067,881 9.3207 0.77%
2016-10-07 0 13.02 12.98 13.02 12.92 13.16 3,045,500 39,628,650 13.012 9.228 9.200 9.228 9.158 9.328 4,296,763 9.2229 0.31%
2016-10-06 0 12.98 12.98 13.00 12.80 13.00 2,420,803 31,391,463 12.967 9.200 9.200 9.214 9.073 9.214 3,415,405 9.1911 -0.15%
2016-10-05 0 13.00 12.98 13.00 12.90 13.26 4,469,916 58,195,956 13.020 9.214 9.200 9.214 9.143 9.399 6,306,409 9.2281 0.31%
2016-10-04 0 12.96 12.96 13.00 12.94 13.20 6,721,100 87,685,916 13.046 9.186 9.186 9.214 9.172 9.356 9,482,506 9.2471 -2.41%
2016-10-03 0 13.28 13.24 13.28 13.18 13.42 5,332,000 70,895,663 13.296 9.413 9.384 9.413 9.342 9.512 7,522,686 9.4242 1.84%
2016-09-30 0 13.04 13.04 13.10 13.00 13.34 4,070,668 53,440,887 13.128 9.243 9.243 9.285 9.214 9.455 5,743,127 9.3052 -1.95%
2016-09-29 0 13.30 13.30 13.36 13.26 13.62 2,242,376 29,960,398 13.361 9.427 9.427 9.469 9.399 9.654 3,163,670 9.4701 -1.34%
2016-09-28 0 13.48 13.48 13.50 13.34 13.54 4,308,917 57,939,855 13.447 9.554 9.554 9.569 9.455 9.597 6,079,263 9.5307 0.75%
2016-09-27 0 13.38 13.38 13.42 13.00 13.54 5,172,000 69,088,391 13.358 9.484 9.484 9.512 9.214 9.597 7,296,949 9.4681 2.14%
2016-09-26 0 13.10 13.08 13.10 13.00 13.66 3,443,500 45,613,102 13.246 9.285 9.271 9.285 9.214 9.682 4,858,284 9.3887 -5.07%
2016-09-23 0 13.80 13.76 13.80 13.60 14.10 3,163,500 43,528,100 13.760 9.781 9.753 9.781 9.640 9.994 4,463,244 9.7526 -0.86%
2016-09-22 0 13.92 13.90 13.92 13.50 14.00 7,097,835 98,071,920 13.817 9.866 9.852 9.866 9.569 9.923 10,014,025 9.7935 0.87%
2016-09-21 0 13.80 13.76 13.80 13.60 13.98 5,549,250 76,641,855 13.811 9.781 9.753 9.781 9.640 9.909 7,829,194 9.7892 1.77%
2016-09-20 0 13.56 13.52 13.56 13.36 13.66 4,415,000 59,510,130 13.479 9.611 9.583 9.611 9.469 9.682 6,228,930 9.5538 -0.59%
2016-09-19 0 13.64 13.54 13.64 13.38 13.68 5,862,000 79,571,210 13.574 9.668 9.597 9.668 9.484 9.696 8,270,439 9.6212 1.19%
2016-09-15 0 13.48 13.46 13.48 13.12 13.48 4,258,762 57,014,738 13.388 9.554 9.540 9.554 9.299 9.554 6,008,501 9.4890 2.59%
2016-09-14 0 13.14 13.10 13.14 12.94 13.24 1,564,156 20,449,558 13.074 9.313 9.285 9.313 9.172 9.384 2,206,799 9.2666 0.15%
2016-09-13 0 13.12 13.08 13.12 12.90 13.30 2,688,000 35,069,010 13.047 9.299 9.271 9.299 9.143 9.427 3,792,382 9.2472 0.00%
2016-09-12 0 13.12 13.12 13.14 13.04 13.32 3,822,183 50,165,947 13.125 9.299 9.299 9.313 9.243 9.441 5,392,551 9.3028 -1.65%
2016-09-09 0 13.34 13.34 13.36 13.20 13.56 4,688,100 63,096,060 13.459 9.455 9.455 9.469 9.356 9.611 6,614,235 9.5394 0.45%
2016-09-08 0 13.28 13.22 13.28 13.10 13.30 3,901,981 51,580,176 13.219 9.413 9.370 9.413 9.285 9.427 5,505,134 9.3695 1.37%
2016-09-07 0 13.10 13.10 13.18 13.00 13.36 6,163,000 80,969,777 13.138 9.285 9.285 9.342 9.214 9.469 8,695,107 9.3121 0.15%
2016-09-06 0 13.08 13.08 13.10 12.92 13.14 4,690,669 61,052,699 13.016 9.271 9.271 9.285 9.158 9.313 6,617,860 9.2254 1.40%
2016-09-05 0 12.90 12.90 12.94 12.90 13.20 2,360,800 30,616,744 12.969 9.143 9.143 9.172 9.143 9.356 3,330,749 9.1921 -1.38%
2016-09-02 0 13.08 13.04 13.08 12.92 13.20 2,616,668 34,267,707 13.096 9.271 9.243 9.271 9.158 9.356 3,691,742 9.2823 1.57%
2016-09-01 0 13.00 12.98 13.00 12.74 13.06 4,201,810 54,220,219 12.904 9.128 9.114 9.128 8.945 9.170 5,984,310 9.0604 0.00%
2016-08-31 0 13.00 12.98 13.00 12.76 13.20 4,191,303 54,115,097 12.911 9.128 9.114 9.128 8.959 9.268 5,969,346 9.0655 0.62%
2016-08-30 0 12.92 12.92 12.94 12.92 13.20 3,823,000 49,582,930 12.970 9.072 9.072 9.086 9.072 9.268 5,444,801 9.1065 -1.37%
2016-08-29 0 13.10 13.08 13.10 12.94 13.26 5,765,560 75,785,414 13.145 9.198 9.184 9.198 9.086 9.310 8,211,438 9.2293 0.00%
2016-08-26 0 13.10 13.10 13.14 13.00 13.24 3,360,251 44,202,575 13.155 9.198 9.198 9.226 9.128 9.296 4,785,744 9.2363 0.61%
2016-08-25 0 13.02 13.00 13.02 12.98 13.78 9,642,000 128,307,928 13.307 9.142 9.128 9.142 9.114 9.675 13,732,349 9.3435 -2.40%
2016-08-24 0 13.34 13.34 13.36 12.98 13.42 6,629,727 87,726,443 13.232 9.367 9.367 9.381 9.114 9.423 9,442,203 9.2909 3.09%
2016-08-23 0 12.94 12.94 12.98 12.88 13.48 6,602,947 86,804,788 13.146 9.086 9.086 9.114 9.044 9.465 9,404,063 9.2306 -0.46%
2016-08-22 0 13.00 12.96 13.00 12.62 13.12 3,694,000 47,558,640 12.875 9.128 9.100 9.128 8.861 9.212 5,261,076 9.0397 0.00%
2016-08-19 0 13.00 13.00 13.02 12.90 13.18 4,482,501 58,668,803 13.088 9.128 9.128 9.142 9.058 9.254 6,384,077 9.1899 0.78%
2016-08-18 0 12.90 12.84 12.90 12.70 13.08 3,878,750 50,038,490 12.901 9.058 9.015 9.058 8.917 9.184 5,524,201 9.0580 0.31%
2016-08-17 0 12.86 12.86 12.88 12.66 12.94 3,482,000 44,763,300 12.856 9.029 9.029 9.044 8.889 9.086 4,959,141 9.0264 1.42%
2016-08-16 0 12.68 12.68 12.76 12.44 12.80 6,443,000 81,598,330 12.665 8.903 8.903 8.959 8.735 8.987 9,176,263 8.8923 1.60%
2016-08-15 0 12.48 12.48 12.50 12.30 12.76 4,828,000 60,162,824 12.461 8.763 8.763 8.777 8.636 8.959 6,876,144 8.7495 -0.79%
2016-08-12 0 12.58 12.54 12.58 12.36 12.98 3,985,640 50,146,660 12.582 8.833 8.805 8.833 8.678 9.114 5,676,436 8.8342 -1.72%
2016-08-11 0 12.80 12.74 12.80 12.30 12.80 5,475,000 69,200,910 12.639 8.987 8.945 8.987 8.636 8.987 7,797,616 8.8746 4.40%
2016-08-10 0 12.26 12.22 12.26 12.04 12.30 5,554,540 67,818,376 12.210 8.608 8.580 8.608 8.454 8.636 7,910,898 8.5728 1.49%
2016-08-09 0 12.08 12.04 12.08 11.84 12.16 2,633,000 31,786,960 12.073 8.482 8.454 8.482 8.313 8.538 3,749,977 8.4766 2.20%
2016-08-08 0 11.82 11.74 11.82 11.66 12.20 4,731,000 55,875,420 11.811 8.299 8.243 8.299 8.187 8.566 6,737,994 8.2926 -2.96%
2016-08-05 0 12.18 12.10 12.18 11.92 12.18 1,467,000 17,781,926 12.121 8.552 8.496 8.552 8.369 8.552 2,089,334 8.5108 0.66%
2016-08-04 0 12.10 12.04 12.10 11.80 12.18 2,970,120 35,888,103 12.083 8.496 8.454 8.496 8.285 8.552 4,230,110 8.4840 1.17%
2016-08-03 0 11.96 11.86 11.96 11.64 12.10 4,714,000 56,218,630 11.926 8.398 8.327 8.398 8.173 8.496 6,713,783 8.3736 1.36%
2016-08-01 0 11.80 11.68 11.80 11.52 11.84 6,600,727 77,012,631 11.667 8.285 8.201 8.285 8.089 8.313 9,400,901 8.1920 3.51%
2016-07-29 0 11.40 11.40 11.46 11.38 11.92 4,601,200 53,339,361 11.593 8.004 8.004 8.046 7.990 8.369 6,553,130 8.1395 -2.90%
2016-07-28 0 11.74 11.66 11.74 11.52 11.80 3,831,805 44,851,740 11.705 8.243 8.187 8.243 8.089 8.285 5,457,341 8.2186 -0.84%
2016-07-27 0 11.84 11.78 11.84 11.72 12.00 2,786,000 33,001,130 11.845 8.313 8.271 8.313 8.229 8.426 3,967,883 8.3171 -0.50%
2016-07-26 0 11.90 11.88 11.90 11.84 12.16 2,853,489 33,986,177 11.910 8.355 8.341 8.355 8.313 8.538 4,064,002 8.3627 -1.49%
2016-07-25 0 12.08 12.04 12.08 11.96 12.22 2,103,259 25,402,835 12.078 8.482 8.454 8.482 8.398 8.580 2,995,508 8.4803 0.00%
2016-07-22 0 12.08 12.06 12.08 11.84 12.24 3,928,911 47,492,691 12.088 8.482 8.468 8.482 8.313 8.594 5,595,642 8.4874 1.51%
2016-07-21 0 11.90 11.86 11.92 11.82 12.16 4,273,962 51,071,671 11.950 8.355 8.327 8.369 8.299 8.538 6,087,071 8.3902 -1.49%
2016-07-20 0 12.08 12.04 12.08 11.96 12.22 3,138,853 37,832,423 12.053 8.482 8.454 8.482 8.398 8.580 4,470,424 8.4628 -0.49%
2016-07-19 0 12.14 12.10 12.12 12.02 12.48 2,444,000 29,713,580 12.158 8.524 8.496 8.510 8.440 8.763 3,480,799 8.5364 -0.49%
2016-07-18 0 12.20 12.16 12.20 12.04 12.46 2,568,672 31,289,594 12.181 8.566 8.538 8.566 8.454 8.749 3,658,359 8.5529 -1.45%
2016-07-15 0 12.38 12.34 12.40 12.24 12.46 2,574,000 31,795,780 12.353 8.692 8.664 8.707 8.594 8.749 3,665,948 8.6733 0.49%
2016-07-14 0 12.32 12.30 12.32 12.16 12.38 4,092,714 50,375,126 12.309 8.650 8.636 8.650 8.538 8.692 5,828,933 8.6423 0.82%
2016-07-13 0 12.22 12.22 12.28 12.16 12.44 4,915,000 60,175,892 12.243 8.580 8.580 8.622 8.538 8.735 7,000,051 8.5965 0.16%
2016-07-12 0 12.20 12.18 12.20 12.16 12.50 5,360,300 65,484,556 12.217 8.566 8.552 8.566 8.538 8.777 7,634,257 8.5777 -1.29%
2016-07-11 0 12.36 12.30 12.40 12.20 12.64 4,539,913 55,995,651 12.334 8.678 8.636 8.707 8.566 8.875 6,465,844 8.6602 0.49%
2016-07-08 0 12.30 12.26 12.30 12.24 12.48 3,671,963 45,241,855 12.321 8.636 8.608 8.636 8.594 8.763 5,229,691 8.6510 -0.81%
2016-07-07 0 12.40 12.38 12.40 11.70 12.46 8,292,564 100,320,803 12.098 8.707 8.692 8.707 8.215 8.749 11,810,452 8.4942 4.55%
2016-07-06 0 11.86 11.82 11.84 11.52 11.88 2,918,100 34,243,426 11.735 8.327 8.299 8.313 8.089 8.341 4,156,022 8.2395 2.24%
2016-07-05 0 11.60 11.56 11.64 11.58 11.88 1,200,000 13,965,188 11.638 8.145 8.117 8.173 8.131 8.341 1,709,066 8.1712 -1.69%
2016-07-04 0 11.80 11.76 11.80 11.64 11.90 2,097,652 24,714,415 11.782 8.285 8.257 8.285 8.173 8.355 2,987,522 8.2725 0.00%
2016-06-30 0 11.80 11.76 11.82 11.30 11.82 4,545,603 52,849,703 11.627 8.285 8.257 8.299 7.934 8.299 6,473,948 8.1634 3.51%
2016-06-29 0 11.40 11.38 11.40 11.20 11.46 2,428,502 27,578,384 11.356 8.004 7.990 8.004 7.864 8.046 3,458,726 7.9736 1.24%
2016-06-28 0 11.26 11.22 11.26 11.10 11.28 1,386,398 15,538,522 11.208 7.906 7.878 7.906 7.794 7.920 1,974,539 7.8694 0.36%
2016-06-27 0 11.22 11.20 11.26 11.14 11.30 1,401,042 15,740,712 11.235 7.878 7.864 7.906 7.822 7.934 1,995,395 7.8885 -0.18%
2016-06-24 0 11.24 11.18 11.26 10.92 11.34 5,420,052 60,254,971 11.117 7.892 7.850 7.906 7.667 7.962 7,719,357 7.8057 -0.71%
2016-06-23 0 11.32 11.30 11.32 11.14 11.36 2,622,002 29,610,412 11.293 7.948 7.934 7.948 7.822 7.976 3,734,313 7.9293 0.53%
2016-06-22 0 11.26 11.24 11.26 11.00 11.28 2,690,000 30,067,240 11.177 7.906 7.892 7.906 7.724 7.920 3,831,157 7.8481 1.99%
2016-06-21 0 11.04 11.02 11.08 10.96 11.10 2,284,000 25,149,770 11.011 7.752 7.738 7.780 7.695 7.794 3,252,923 7.7314 -0.18%
2016-06-20 0 11.06 11.04 11.10 10.92 11.14 2,647,677 29,322,785 11.075 7.766 7.752 7.794 7.667 7.822 3,770,880 7.7761 2.22%
2016-06-17 0 10.82 10.80 10.86 10.76 10.94 3,152,114 34,045,496 10.801 7.597 7.583 7.625 7.555 7.681 4,489,310 7.5837 0.19%
2016-06-16 0 10.80 10.80 10.86 10.78 10.96 2,376,355 25,707,662 10.818 7.583 7.583 7.625 7.569 7.695 3,384,457 7.5958 -2.53%
2016-06-15 0 11.08 11.02 11.10 10.88 11.10 2,013,648 22,178,646 11.014 7.780 7.738 7.794 7.639 7.794 2,867,882 7.7335 0.18%
2016-06-14 0 11.06 11.02 11.08 10.92 11.24 2,152,000 23,936,560 11.123 7.766 7.738 7.780 7.667 7.892 3,064,926 7.8098 2.22%
2016-06-13 0 10.82 10.82 10.92 10.74 11.00 4,294,688 46,580,543 10.846 7.597 7.597 7.667 7.541 7.724 6,116,589 7.6154 -2.87%
2016-06-10 0 11.14 11.10 11.16 11.10 11.50 2,265,628 25,485,018 11.249 7.822 7.794 7.836 7.794 8.075 3,226,757 7.8980 -1.07%
2016-06-08 0 11.26 11.26 11.36 11.24 11.50 3,148,000 35,656,800 11.327 7.906 7.906 7.976 7.892 8.075 4,483,451 7.9530 -1.05%
2016-06-07 0 11.38 11.34 11.40 11.24 11.42 4,281,500 48,505,050 11.329 7.990 7.962 8.004 7.892 8.018 6,097,807 7.9545 1.07%
2016-06-06 0 11.26 11.30 11.32 11.00 11.34 3,384,448 37,964,384 11.217 7.906 7.934 7.948 7.724 7.962 4,820,205 7.8761 2.36%
2016-06-03 0 11.00 10.98 11.04 10.88 11.12 3,162,461 34,651,222 10.957 7.724 7.709 7.752 7.639 7.808 4,504,047 7.6934 -0.36%
2016-06-02 0 11.04 11.02 11.10 10.88 11.20 5,227,900 57,809,763 11.058 7.752 7.738 7.794 7.639 7.864 7,445,690 7.7642 1.10%
2016-06-01 0 10.92 10.88 10.92 10.82 11.32 3,261,000 35,680,310 10.942 7.667 7.639 7.667 7.597 7.948 4,644,388 7.6825 -1.80%
2016-05-31 0 11.12 11.12 11.16 11.06 11.46 6,859,529 76,673,206 11.178 7.808 7.808 7.836 7.766 8.046 9,769,492 7.8482 -0.71%
2016-05-30 0 11.20 11.18 11.20 10.90 11.20 4,399,328 48,891,668 11.113 7.864 7.850 7.864 7.653 7.864 6,265,620 7.8032 2.19%
2016-05-27 0 10.96 10.96 10.98 10.38 10.98 5,971,000 64,668,555 10.830 7.695 7.695 7.709 7.288 7.709 8,504,030 7.6045 6.00%
2016-05-26 0 10.34 10.34 10.40 10.30 10.48 1,895,768 19,645,663 10.363 7.260 7.260 7.302 7.232 7.358 2,699,995 7.2762 0.00%
2016-05-25 0 10.34 10.30 10.36 10.12 10.44 2,980,500 30,720,648 10.307 7.260 7.232 7.274 7.106 7.330 4,244,894 7.2371 0.39%
2016-05-24 0 10.30 10.28 10.34 10.22 10.46 4,545,277 46,831,502 10.303 7.232 7.218 7.260 7.176 7.344 6,473,484 7.2344 -0.39%
2016-05-23 0 10.34 10.36 10.38 10.20 10.38 2,682,609 27,624,656 10.298 7.260 7.274 7.288 7.162 7.288 3,820,631 7.2304 1.37%
2016-05-20 0 10.20 10.20 10.22 10.20 10.50 2,120,654 21,739,210 10.251 7.162 7.162 7.176 7.162 7.372 3,020,282 7.1977 -0.78%
2016-05-19 0 10.28 10.26 10.30 10.22 10.42 1,872,000 19,284,616 10.302 7.218 7.204 7.232 7.176 7.316 2,666,144 7.2331 -0.96%
2016-05-18 0 10.38 10.38 10.40 10.24 10.42 1,861,629 19,243,309 10.337 7.288 7.288 7.302 7.190 7.316 2,651,373 7.2579 -0.95%
2016-05-17 0 10.48 10.46 10.50 10.32 10.50 4,235,000 44,113,820 10.417 7.358 7.344 7.372 7.246 7.372 6,031,580 7.3138 0.96%
2016-05-16 0 10.38 10.36 10.40 10.18 10.40 2,250,378 23,188,541 10.304 7.288 7.274 7.302 7.148 7.302 3,205,038 7.2350 1.57%
2016-05-13 0 10.22 10.20 10.22 10.20 10.50 2,225,000 22,873,610 10.280 7.176 7.162 7.176 7.162 7.372 3,168,894 7.2182 -1.73%
2016-05-12 0 10.40 10.36 10.44 10.34 10.46 1,439,348 14,936,601 10.377 7.302 7.274 7.330 7.260 7.344 2,049,951 7.2863 0.00%
2016-05-11 0 10.40 10.40 10.44 10.20 10.48 761,212 7,882,319 10.355 7.302 7.302 7.330 7.162 7.358 1,084,135 7.2706 0.78%
2016-05-10 0 10.32 10.30 10.32 10.14 10.42 2,416,000 24,797,540 10.264 7.246 7.232 7.246 7.120 7.316 3,440,920 7.2067 -0.77%
2016-05-09 0 10.40 10.40 10.42 10.10 10.50 2,961,500 30,758,570 10.386 7.302 7.302 7.316 7.092 7.372 4,217,834 7.2925 1.76%
2016-05-06 0 10.22 10.20 10.22 10.08 10.50 1,732,000 17,688,540 10.213 7.176 7.162 7.176 7.078 7.372 2,466,753 7.1708 -1.54%
2016-05-05 0 10.38 10.38 10.40 10.38 10.52 1,658,750 17,285,245 10.421 7.288 7.288 7.302 7.288 7.386 2,362,428 7.3167 -1.14%
2016-05-04 0 10.50 10.46 10.50 10.38 10.58 2,413,876 25,281,606 10.473 7.372 7.344 7.372 7.288 7.429 3,437,895 7.3538 -0.76%
2016-05-03 0 10.58 10.60 10.62 9.980 10.62 10,008,399 103,684,279 10.360 7.429 7.443 7.457 7.007 7.457 14,254,182 7.2740 4.75%
2016-04-29 0 10.10 10.08 10.10 10.00 10.20 4,061,700 40,947,831 10.082 7.092 7.078 7.092 7.021 7.162 5,784,763 7.0786 -0.79%
2016-04-28 0 10.18 10.14 10.18 10.10 10.46 2,014,470 20,647,649 10.250 7.148 7.120 7.148 7.092 7.344 2,869,053 7.1967 -0.59%
2016-04-27 0 10.24 10.20 10.28 10.16 10.38 1,844,280 18,846,778 10.219 7.190 7.162 7.218 7.134 7.288 2,626,664 7.1752 -0.78%
2016-04-26 0 10.32 10.28 10.34 10.10 10.34 4,043,795 41,386,852 10.235 7.246 7.218 7.260 7.092 7.260 5,759,262 7.1861 0.36%
2016-04-25 0 10.38 10.34 10.40 10.32 10.58 3,093,112 32,174,707 10.402 7.220 7.192 7.234 7.178 7.359 4,446,833 7.2354 -0.57%
2016-04-22 0 10.44 10.42 10.44 10.38 10.50 3,616,000 37,770,870 10.446 7.262 7.248 7.262 7.220 7.304 5,198,567 7.2656 -0.57%
2016-04-21 0 10.50 10.44 10.50 10.30 10.56 3,609,028 37,654,681 10.434 7.304 7.262 7.304 7.164 7.345 5,188,544 7.2573 0.57%
2016-04-20 0 10.44 10.40 10.44 10.20 10.62 9,993,040 104,201,676 10.427 7.262 7.234 7.262 7.095 7.387 14,366,562 7.2531 -1.69%
2016-04-19 0 10.62 10.56 10.64 10.50 10.64 3,892,544 41,156,430 10.573 7.387 7.345 7.401 7.304 7.401 5,596,142 7.3544 0.57%
2016-04-18 0 10.56 10.48 10.60 10.38 10.60 2,141,383 22,498,838 10.507 7.345 7.290 7.373 7.220 7.373 3,078,574 7.3082 -0.38%
2016-04-15 0 10.60 10.54 10.60 10.40 10.62 2,984,500 31,449,030 10.538 7.373 7.331 7.373 7.234 7.387 4,290,687 7.3296 2.51%
2016-04-14 0 10.34 10.34 10.38 10.14 10.70 7,874,976 81,444,818 10.342 7.192 7.192 7.220 7.053 7.443 11,321,513 7.1938 -1.71%
2016-04-13 0 10.52 10.52 10.56 10.42 10.60 3,707,000 38,945,508 10.506 7.317 7.317 7.345 7.248 7.373 5,329,394 7.3077 0.19%
2016-04-12 0 10.50 10.48 10.52 10.44 10.56 1,562,372 16,390,100 10.491 7.304 7.290 7.317 7.262 7.345 2,246,155 7.2970 0.00%
2016-04-11 0 10.50 10.46 10.52 10.38 10.62 2,809,909 29,472,328 10.489 7.304 7.276 7.317 7.220 7.387 4,039,685 7.2957 0.77%
2016-04-08 0 10.42 10.40 10.44 10.16 10.46 3,998,000 41,575,389 10.399 7.248 7.234 7.262 7.067 7.276 5,747,752 7.2333 -0.57%
2016-04-07 0 10.48 10.46 10.50 10.38 10.58 6,394,000 66,915,600 10.465 7.290 7.276 7.304 7.220 7.359 9,192,377 7.2795 0.77%
2016-04-06 0 10.40 10.36 10.44 10.32 10.62 4,072,603 42,408,471 10.413 7.234 7.206 7.262 7.178 7.387 5,855,005 7.2431 0.97%
2016-04-05 0 10.30 10.28 10.30 10.24 10.80 5,159,720 53,498,326 10.369 7.164 7.151 7.164 7.123 7.512 7,417,906 7.2121 0.00%
2016-04-01 0 10.30 10.28 10.34 10.18 10.76 9,952,181 103,732,005 10.423 7.164 7.151 7.192 7.081 7.484 14,307,821 7.2500 -4.28%
2016-03-31 0 10.76 10.70 10.76 10.48 10.76 4,125,405 43,940,381 10.651 7.484 7.443 7.484 7.290 7.484 5,930,916 7.4087 1.89%
2016-03-30 0 10.56 10.54 10.58 10.44 10.70 3,089,000 32,667,860 10.576 7.345 7.331 7.359 7.262 7.443 4,440,922 7.3561 1.73%
2016-03-29 0 10.38 10.36 10.40 9.960 10.70 7,586,000 78,392,900 10.334 7.220 7.206 7.234 6.928 7.443 10,906,064 7.1880 -1.33%
2016-03-24 0 10.52 10.44 10.52 10.44 10.80 8,649,000 91,168,260 10.541 7.317 7.262 7.317 7.262 7.512 12,434,294 7.3320 -2.59%
2016-03-23 0 10.80 10.76 10.80 10.64 10.86 6,820,289 73,554,644 10.785 7.512 7.484 7.512 7.401 7.554 9,805,235 7.5016 1.12%
2016-03-22 0 10.68 10.66 10.68 10.54 10.82 13,138,815 139,850,833 10.644 7.429 7.415 7.429 7.331 7.526 18,889,107 7.4038 -2.20%
2016-03-21 0 10.92 10.86 10.88 10.40 10.92 8,672,571 92,521,089 10.668 7.596 7.554 7.568 7.234 7.596 12,468,181 7.4206 3.61%
2016-03-18 0 10.54 10.50 10.54 10.40 10.60 4,030,602 42,482,157 10.540 7.331 7.304 7.331 7.234 7.373 5,794,622 7.3313 0.96%
2016-03-17 0 10.44 10.44 10.46 10.36 10.60 2,956,000 30,974,700 10.479 7.262 7.262 7.276 7.206 7.373 4,249,713 7.2887 0.00%
2016-03-16 0 10.44 10.38 10.46 10.22 10.74 5,161,000 53,720,750 10.409 7.262 7.220 7.276 7.109 7.470 7,419,747 7.2402 -0.76%
2016-03-15 0 10.52 10.44 10.52 10.32 10.66 4,488,000 47,054,980 10.485 7.317 7.262 7.317 7.178 7.415 6,452,204 7.2929 -1.68%
2016-03-14 0 10.70 10.68 10.72 10.60 10.82 2,735,102 29,224,141 10.685 7.443 7.429 7.457 7.373 7.526 3,932,138 7.4321 0.00%
2016-03-11 0 10.70 10.68 10.72 10.40 10.78 6,702,966 71,426,094 10.656 7.443 7.429 7.457 7.234 7.498 9,636,565 7.4120 1.33%
2016-03-10 0 10.56 10.50 10.58 10.48 11.20 8,902,197 95,115,804 10.685 7.345 7.304 7.359 7.290 7.790 12,798,304 7.4319 -3.47%
2016-03-09 0 10.94 10.94 10.96 10.66 11.04 4,762,900 52,014,210 10.921 7.610 7.610 7.624 7.415 7.679 6,847,416 7.5962 1.11%
2016-03-08 0 10.82 10.82 10.84 10.66 10.84 5,606,180 60,290,518 10.754 7.526 7.526 7.540 7.415 7.540 8,059,763 7.4804 0.00%
2016-03-07 0 10.82 10.82 10.84 10.72 10.86 5,808,575 62,804,535 10.812 7.526 7.526 7.540 7.457 7.554 8,350,737 7.5208 0.74%
2016-03-04 0 10.74 10.68 10.70 10.66 10.88 6,999,500 75,247,590 10.750 7.470 7.429 7.443 7.415 7.568 10,062,879 7.4777 1.32%
2016-03-03 0 10.60 10.56 10.60 10.48 10.62 12,938,500 135,819,716 10.497 7.373 7.345 7.373 7.290 7.387 18,601,122 7.3017 2.12%
2016-03-02 0 10.38 10.36 10.44 10.16 10.58 12,763,970 133,157,722 10.432 7.220 7.206 7.262 7.067 7.359 18,350,208 7.2565 3.59%
2016-03-01 0 10.02 9.990 10.02 9.820 10.34 13,975,875 140,126,576 10.026 6.970 6.949 6.970 6.831 7.192 20,092,512 6.9741 1.21%
2016-02-29 1 - - - - - 0 0 - 6.886 - - - - 0 - 0.00%
2016-02-26 0 9.900 9.870 9.900 9.650 9.940 4,320,863 42,494,494 9.8347 6.886 6.865 6.886 6.712 6.914 6,211,918 6.8408 3.12%
2016-02-25 0 9.600 9.600 9.610 9.470 9.630 5,904,011 56,387,681 9.5507 6.678 6.678 6.684 6.587 6.698 8,487,941 6.6433 0.00%
2016-02-24 0 9.600 9.590 9.610 9.570 9.760 4,421,200 42,613,027 9.6383 6.678 6.671 6.684 6.657 6.789 6,356,168 6.7042 -0.72%
2016-02-23 0 9.670 9.660 9.670 9.610 9.940 3,932,000 38,111,985 9.6928 6.726 6.719 6.726 6.684 6.914 5,652,866 6.7421 -1.63%
2016-02-22 0 9.830 9.800 9.840 9.590 10.18 6,061,000 59,327,340 9.7884 6.838 6.817 6.844 6.671 7.081 8,713,638 6.8086 0.82%
2016-02-19 0 9.750 9.770 9.780 9.430 10.14 14,198,620 139,483,217 9.8237 6.782 6.796 6.803 6.559 7.053 20,412,742 6.8331 1.04%
2016-02-18 0 9.650 9.650 9.690 9.300 9.690 6,514,991 61,263,853 9.4035 6.712 6.712 6.740 6.469 6.740 9,366,321 6.5409 4.66%
2016-02-17 0 9.220 9.210 9.220 9.160 9.280 4,489,410 41,357,111 9.2121 6.413 6.406 6.413 6.371 6.455 6,454,231 6.4078 0.33%
2016-02-16 0 9.190 9.190 9.220 8.680 9.220 3,846,080 34,898,128 9.0737 6.392 6.392 6.413 6.038 6.413 5,529,343 6.3114 3.61%
2016-02-15 0 8.870 8.840 8.900 8.700 8.900 4,535,000 39,902,265 8.7987 6.170 6.149 6.191 6.052 6.191 6,519,774 6.1202 2.90%
2016-02-12 0 8.620 8.600 8.620 8.590 8.940 4,602,900 39,894,379 8.6672 5.996 5.982 5.996 5.975 6.218 6,617,390 6.0287 -0.46%
2016-02-11 0 8.660 8.610 8.670 8.570 8.850 3,042,000 26,208,730 8.6156 6.024 5.989 6.031 5.961 6.156 4,373,352 5.9928 -3.02%
2016-02-05 0 8.930 8.910 8.930 8.810 9.000 1,798,779 16,028,092 8.9105 6.211 6.198 6.211 6.128 6.260 2,586,027 6.1980 1.36%
2016-02-04 0 8.810 8.800 8.830 8.700 8.960 2,087,000 18,557,820 8.8921 6.128 6.121 6.142 6.052 6.232 3,000,390 6.1851 -0.11%
2016-02-03 0 8.820 8.820 8.830 8.730 8.890 1,961,747 17,292,955 8.8151 6.135 6.135 6.142 6.072 6.184 2,820,319 6.1316 -1.56%
2016-02-02 0 8.960 8.950 8.960 8.950 9.150 3,767,172 34,050,973 9.0389 6.232 6.225 6.232 6.225 6.365 5,415,900 6.2872 -1.10%
2016-02-01 0 9.060 9.050 9.060 8.930 9.090 2,755,000 24,954,920 9.0580 6.302 6.295 6.302 6.211 6.323 3,960,744 6.3006 0.22%
2016-01-29 0 9.040 8.990 9.050 8.710 9.050 4,173,987 37,330,603 8.9436 6.288 6.253 6.295 6.058 6.295 6,000,761 6.2210 3.08%
2016-01-28 0 8.770 8.750 8.790 8.620 8.850 3,988,354 34,894,118 8.7490 6.100 6.086 6.114 5.996 6.156 5,733,884 6.0856 1.62%
2016-01-27 0 8.630 8.610 8.670 8.530 8.840 3,767,400 32,534,078 8.6357 6.003 5.989 6.031 5.933 6.149 5,416,228 6.0068 -0.80%
2016-01-26 0 8.700 8.680 8.700 8.610 8.990 3,250,000 28,367,600 8.7285 6.052 6.038 6.052 5.989 6.253 4,672,385 6.0713 -3.44%
2016-01-25 0 9.010 8.990 9.010 8.910 9.090 3,685,500 33,157,275 8.9967 6.267 6.253 6.267 6.198 6.323 5,298,484 6.2579 0.33%
2016-01-22 0 8.980 8.950 8.970 8.780 9.040 4,764,758 42,508,666 8.9215 6.246 6.225 6.239 6.107 6.288 6,850,087 6.2056 2.63%
2016-01-21 0 8.750 8.730 8.740 8.720 9.050 5,664,919 50,130,210 8.8492 6.086 6.072 6.079 6.065 6.295 8,144,209 6.1553 -2.89%
2016-01-20 0 9.010 8.980 9.000 8.980 9.390 15,418,000 139,474,835 9.0462 6.267 6.246 6.260 6.246 6.531 22,165,792 6.2923 -3.22%
2016-01-19 0 9.310 9.310 9.320 9.190 9.410 5,302,845 49,358,481 9.3079 6.476 6.476 6.483 6.392 6.545 7,623,671 6.4744 0.00%
2016-01-18 0 9.310 9.290 9.320 9.000 9.500 4,937,078 45,772,638 9.2712 6.476 6.462 6.483 6.260 6.608 7,097,824 6.4488 -0.75%
2016-01-15 0 9.380 9.350 9.420 9.280 9.550 4,688,025 44,239,255 9.4367 6.525 6.504 6.552 6.455 6.643 6,739,771 6.5639 0.11%
2016-01-14 0 9.370 9.370 9.410 9.280 9.690 9,265,072 86,894,241 9.3787 6.518 6.518 6.545 6.455 6.740 13,319,994 6.5236 -4.29%
2016-01-13 0 9.790 9.760 9.790 9.730 9.940 2,722,000 26,648,015 9.7899 6.810 6.789 6.810 6.768 6.914 3,913,302 6.8096 0.00%
2016-01-12 0 9.790 9.780 9.800 9.510 9.890 3,820,000 37,250,950 9.7516 6.810 6.803 6.817 6.615 6.879 5,491,849 6.7830 2.30%
2016-01-11 0 9.570 9.550 9.590 9.500 10.16 8,560,118 83,526,778 9.7577 6.657 6.643 6.671 6.608 7.067 12,306,512 6.7872 -8.68%
2016-01-08 0 10.48 10.40 10.48 10.34 10.64 2,372,000 24,701,870 10.414 7.290 7.234 7.290 7.192 7.401 3,410,122 7.2437 -0.57%
2016-01-07 0 10.54 10.48 10.54 10.34 10.84 3,398,935 35,726,235 10.511 7.331 7.290 7.331 7.192 7.540 4,886,502 7.3112 -3.30%
2016-01-06 0 10.90 10.90 10.92 10.72 11.08 2,375,929 25,802,624 10.860 7.582 7.582 7.596 7.457 7.707 3,415,770 7.5540 -0.91%
2016-01-05 0 11.00 10.98 11.00 10.64 11.00 3,842,096 41,882,247 10.901 7.651 7.637 7.651 7.401 7.651 5,523,615 7.5824 0.92%
2016-01-04 0 10.90 10.86 10.90 10.82 11.46 2,736,110 29,996,491 10.963 7.582 7.554 7.582 7.526 7.971 3,933,587 7.6257 -4.55%
2015-12-31 0 11.42 11.34 11.40 10.98 11.44 3,164,650 35,915,410 11.349 7.943 7.888 7.930 7.637 7.957 4,549,681 7.8941 1.96%
2015-12-30 0 11.20 11.16 11.18 11.02 11.24 2,012,614 22,425,179 11.142 7.790 7.763 7.777 7.665 7.818 2,893,448 7.7503 0.90%
2015-12-29 0 11.10 11.08 11.10 10.76 11.10 2,003,000 22,054,590 11.011 7.721 7.707 7.721 7.484 7.721 2,879,627 7.6588 2.78%
2015-12-28 0 10.80 10.82 10.86 10.64 11.06 3,295,000 35,529,900 10.783 7.512 7.526 7.554 7.401 7.693 4,737,079 7.5004 -2.70%
2015-12-24 0 11.10 11.06 11.12 10.86 11.12 1,347,178 14,836,624 11.013 7.721 7.693 7.735 7.554 7.735 1,936,780 7.6605 0.18%
2015-12-23 0 11.08 11.06 11.08 10.80 11.10 2,786,496 30,749,786 11.035 7.707 7.693 7.707 7.512 7.721 4,006,025 7.6759 1.47%
2015-12-22 0 10.92 10.90 10.98 10.50 10.98 3,592,254 38,876,044 10.822 7.596 7.582 7.637 7.304 7.637 5,164,428 7.5277 3.21%
2015-12-21 0 10.58 10.56 10.58 10.34 10.68 1,256,664 13,201,148 10.505 7.359 7.345 7.359 7.192 7.429 1,806,652 7.3070 0.95%
2015-12-18 0 10.48 10.44 10.52 10.40 10.64 3,301,648 34,680,925 10.504 7.290 7.262 7.317 7.234 7.401 4,746,637 7.3064 -1.69%
2015-12-17 0 10.66 10.64 10.66 10.52 10.88 3,396,651 36,167,726 10.648 7.415 7.401 7.415 7.317 7.568 4,883,218 7.4065 0.95%
2015-12-16 0 10.56 10.50 10.54 10.10 10.60 4,352,002 45,532,089 10.462 7.345 7.304 7.331 7.025 7.373 6,256,685 7.2774 4.14%
2015-12-15 0 10.14 10.10 10.16 9.860 10.18 2,798,450 28,181,516 10.070 7.053 7.025 7.067 6.858 7.081 4,023,211 7.0047 1.20%
2015-12-14 0 10.02 10.00 10.02 9.590 10.08 4,219,193 42,003,042 9.9552 6.970 6.956 6.970 6.671 7.011 6,065,751 6.9246 0.00%
2015-12-11 0 10.02 10.02 10.10 10.00 10.48 5,100,234 51,884,533 10.173 6.970 6.970 7.025 6.956 7.290 7,332,386 7.0761 -3.09%
2015-12-10 0 10.34 10.32 10.36 10.26 10.50 4,962,009 51,371,768 10.353 7.192 7.178 7.206 7.137 7.304 7,133,666 7.2013 0.58%
2015-12-09 0 10.28 10.26 10.28 10.26 10.54 2,910,330 30,179,775 10.370 7.151 7.137 7.151 7.137 7.331 4,184,056 7.2130 -2.84%
2015-12-08 0 10.58 10.54 10.58 10.46 10.84 3,612,250 38,092,842 10.546 7.359 7.331 7.359 7.276 7.540 5,193,176 7.3352 -2.04%
2015-12-07 0 10.80 10.78 10.80 10.78 11.06 1,923,000 20,870,330 10.853 7.512 7.498 7.512 7.498 7.693 2,764,614 7.5491 -1.82%
2015-12-04 0 11.00 10.98 11.00 10.84 11.12 3,867,400 42,418,265 10.968 7.651 7.637 7.651 7.540 7.735 5,559,994 7.6292 -2.48%
2015-12-03 0 11.28 11.26 11.30 11.12 11.32 5,929,115 66,881,798 11.280 7.846 7.832 7.860 7.735 7.874 8,524,032 7.8463 0.18%
2015-12-02 0 11.26 11.24 11.26 10.84 11.30 6,960,643 77,612,783 11.150 7.832 7.818 7.832 7.540 7.860 10,007,016 7.7558 3.87%
2015-12-01 0 10.84 10.80 10.90 10.66 10.90 3,457,300 37,186,602 10.756 7.540 7.512 7.582 7.415 7.582 4,970,411 7.4816 1.31%
2015-11-30 0 10.70 10.64 10.72 10.42 10.76 6,465,070 68,628,973 10.615 7.443 7.401 7.457 7.248 7.484 9,294,552 7.3838 2.29%
2015-11-27 0 10.46 10.46 10.48 10.46 11.20 4,104,908 43,499,864 10.597 7.276 7.276 7.290 7.276 7.790 5,901,449 7.3710 -4.21%
2015-11-26 0 10.92 10.92 10.94 10.88 10.98 1,916,663 20,933,916 10.922 7.596 7.596 7.610 7.568 7.637 2,755,504 7.5971 0.55%
2015-11-25 0 10.86 10.84 10.94 10.80 11.00 2,209,988 24,036,664 10.876 7.554 7.540 7.610 7.512 7.651 3,177,204 7.5654 0.00%
2015-11-24 0 10.86 10.80 10.86 10.52 10.92 2,918,747 31,607,507 10.829 7.554 7.512 7.554 7.317 7.596 4,196,156 7.5325 3.23%
2015-11-23 0 10.52 10.48 10.52 10.46 10.92 4,075,998 43,338,598 10.633 7.317 7.290 7.317 7.276 7.596 5,859,886 7.3958 -2.23%
2015-11-20 0 10.76 10.80 10.82 10.40 10.82 2,546,750 27,219,605 10.688 7.484 7.512 7.526 7.234 7.526 3,661,352 7.4343 3.07%
2015-11-19 0 10.44 10.36 10.44 10.32 10.72 6,523,000 68,164,010 10.450 7.262 7.206 7.262 7.178 7.457 9,377,835 7.2686 1.75%
2015-11-18 0 10.26 10.26 10.30 10.26 10.64 4,850,050 50,506,676 10.414 7.137 7.137 7.164 7.137 7.401 6,972,707 7.2435 -3.02%
2015-11-17 0 10.58 10.56 10.60 10.34 10.74 4,602,906 48,500,729 10.537 7.359 7.345 7.373 7.192 7.470 6,617,399 7.3293 2.12%
2015-11-16 0 10.36 10.34 10.38 10.32 10.62 4,235,500 44,097,534 10.411 7.206 7.192 7.220 7.178 7.387 6,089,195 7.2419 -4.07%
2015-11-13 0 10.80 10.74 10.84 10.60 11.02 5,742,248 61,854,043 10.772 7.512 7.470 7.540 7.373 7.665 8,255,382 7.4926 -1.64%
2015-11-12 0 10.98 10.96 10.98 10.94 11.14 1,780,612 19,567,046 10.989 7.637 7.624 7.637 7.610 7.749 2,559,909 7.6436 -0.54%
2015-11-11 0 11.04 11.02 11.04 10.62 11.16 2,436,000 26,895,490 11.041 7.679 7.665 7.679 7.387 7.763 3,502,132 7.6797 3.95%
2015-11-10 0 10.62 10.60 10.62 10.60 11.42 4,565,000 49,625,070 10.871 7.387 7.373 7.387 7.373 7.943 6,562,903 7.5615 -4.84%
2015-11-09 0 11.16 11.16 11.18 10.96 11.32 1,644,000 18,275,953 11.117 7.763 7.763 7.777 7.624 7.874 2,363,508 7.7326 1.45%
2015-11-06 0 11.00 10.98 11.00 10.92 11.30 3,779,000 41,547,590 10.994 7.651 7.637 7.651 7.596 7.860 5,432,905 7.6474 -1.08%
2015-11-05 0 11.12 11.06 11.12 10.96 11.20 4,304,500 47,703,760 11.082 7.735 7.693 7.735 7.624 7.790 6,188,394 7.7086 0.91%
2015-11-04 0 11.02 11.06 11.08 10.84 11.14 4,699,101 51,780,040 11.019 7.665 7.693 7.707 7.540 7.749 6,755,694 7.6647 1.85%
2015-11-03 0 10.82 10.80 10.84 10.62 10.96 6,546,882 70,437,655 10.759 7.526 7.512 7.540 7.387 7.624 9,412,169 7.4837 1.31%
2015-11-02 0 10.68 10.64 10.72 10.54 10.88 3,848,936 41,074,743 10.672 7.429 7.401 7.457 7.331 7.568 5,533,449 7.4230 -0.19%
2015-10-30 0 10.70 10.70 10.78 10.44 10.94 5,095,000 54,565,430 10.710 7.443 7.443 7.498 7.262 7.610 7,324,861 7.4493 3.28%
2015-10-29 0 10.36 10.36 10.42 10.32 10.56 2,693,000 27,997,694 10.397 7.206 7.206 7.248 7.178 7.345 3,871,610 7.2315 -0.58%
2015-10-28 0 10.42 10.38 10.42 10.32 10.60 3,476,406 36,232,100 10.422 7.248 7.220 7.248 7.178 7.373 4,997,879 7.2495 -1.33%
2015-10-27 0 10.56 10.50 10.56 10.34 10.78 3,674,000 38,593,902 10.505 7.345 7.304 7.345 7.192 7.498 5,281,951 7.3068 -1.31%
2015-10-26 0 10.70 10.70 10.72 10.56 10.80 2,100,000 22,389,810 10.662 7.443 7.443 7.457 7.345 7.512 3,019,079 7.4161 2.69%
2015-10-23 0 10.42 10.42 10.50 10.30 10.80 6,051,432 63,410,790 10.479 7.248 7.248 7.304 7.164 7.512 8,699,882 7.2887 0.58%
2015-10-22 0 10.36 10.34 10.38 10.28 10.60 5,430,693 56,454,561 10.396 7.206 7.192 7.220 7.151 7.373 7,807,473 7.2308 -2.26%
2015-10-20 0 10.60 10.56 10.60 10.52 10.80 4,291,832 45,523,874 10.607 7.373 7.345 7.373 7.317 7.512 6,170,181 7.3780 -0.19%
2015-10-19 0 10.62 10.58 10.62 10.32 10.62 3,438,248 36,100,409 10.500 7.387 7.359 7.387 7.178 7.387 4,943,021 7.3033 3.11%
2015-10-16 0 10.30 10.22 10.30 10.20 10.40 1,808,184 18,571,177 10.271 7.164 7.109 7.164 7.095 7.234 2,599,548 7.1440 0.59%
2015-10-15 0 10.24 10.26 10.30 10.18 10.32 3,200,016 32,853,914 10.267 7.123 7.137 7.164 7.081 7.178 4,600,525 7.1413 -0.39%
2015-10-14 0 10.28 10.26 10.30 10.02 10.32 5,286,587 54,044,791 10.223 7.151 7.137 7.164 6.970 7.178 7,600,298 7.1109 1.58%
2015-10-13 0 10.12 10.12 10.14 10.00 10.30 3,778,835 38,188,558 10.106 7.039 7.039 7.053 6.956 7.164 5,432,668 7.0294 -0.59%
2015-10-12 0 10.18 10.16 10.18 10.04 10.36 4,345,000 44,298,446 10.195 7.081 7.067 7.081 6.984 7.206 6,246,619 7.0916 -0.39%
2015-10-09 0 10.22 10.20 10.22 10.00 10.46 3,667,956 37,327,446 10.177 7.109 7.095 7.109 6.956 7.276 5,273,262 7.0786 1.79%
2015-10-08 0 10.04 10.02 10.10 9.980 11.00 12,283,600 124,067,673 10.100 6.984 6.970 7.025 6.942 7.651 17,659,601 7.0255 0.80%
2015-10-07 0 9.960 9.930 9.970 9.300 10.08 11,517,800 112,684,916 9.7835 6.928 6.907 6.935 6.469 7.011 16,558,643 6.8052 5.06%
2015-10-06 0 9.480 9.450 9.490 9.150 9.490 6,380,000 59,438,162 9.3163 6.594 6.573 6.601 6.365 6.601 9,172,250 6.4802 3.38%
2015-10-05 0 9.170 9.150 9.180 8.880 9.320 11,557,875 105,701,458 9.1454 6.378 6.365 6.385 6.177 6.483 16,616,257 6.3613 0.88%
2015-10-02 0 9.090 9.080 9.090 8.870 9.190 11,269,289 102,131,763 9.0628 6.323 6.316 6.323 6.170 6.392 16,201,370 6.3039 2.48%
2015-09-30 0 8.870 8.800 8.860 8.790 9.200 12,504,157 111,219,439 8.8946 6.170 6.121 6.163 6.114 6.399 17,976,686 6.1869 -2.42%
2015-09-29 0 9.090 9.060 9.090 8.500 9.150 7,861,377 70,743,195 8.9988 6.323 6.302 6.323 5.912 6.365 11,301,962 6.2594 0.66%
2015-09-25 0 9.030 9.020 9.060 8.990 9.460 7,618,920 69,495,697 9.1215 6.281 6.274 6.302 6.253 6.580 10,953,392 6.3447 -2.38%
2015-09-24 0 9.250 9.240 9.270 8.960 9.310 7,565,000 69,131,650 9.1384 6.434 6.427 6.448 6.232 6.476 10,875,874 6.3564 0.22%
2015-09-23 0 9.230 9.150 9.220 8.860 9.300 11,797,180 107,374,214 9.1017 6.420 6.365 6.413 6.163 6.469 16,960,296 6.3309 -0.43%
2015-09-22 0 9.270 9.250 9.300 9.060 9.570 9,781,000 90,826,229 9.2860 6.448 6.434 6.469 6.302 6.657 14,061,721 6.4591 -4.14%
2015-09-21 0 9.670 9.650 9.670 8.940 9.680 7,455,275 70,180,195 9.4135 6.726 6.712 6.726 6.218 6.733 10,718,127 6.5478 7.09%
2015-09-18 0 9.030 8.990 9.000 8.770 9.260 14,106,150 127,800,185 9.0599 6.281 6.253 6.260 6.100 6.441 20,279,802 6.3018 -1.85%
2015-09-17 0 9.200 9.170 9.210 9.080 9.310 3,729,236 34,264,054 9.1880 6.399 6.378 6.406 6.316 6.476 5,361,361 6.3909 1.10%
2015-09-16 0 9.100 9.090 9.100 8.880 9.230 4,272,256 38,747,632 9.0696 6.330 6.323 6.330 6.177 6.420 6,142,038 6.3086 0.78%
2015-09-15 0 9.030 9.060 9.070 8.860 9.310 6,428,448 58,096,176 9.0374 6.281 6.302 6.309 6.163 6.476 9,241,902 6.2862 -0.99%
2015-09-14 0 9.120 9.110 9.130 9.070 9.330 2,689,000 24,632,020 9.1603 6.344 6.337 6.351 6.309 6.490 3,865,859 6.3717 -0.22%
2015-09-11 0 9.140 9.140 9.150 9.070 9.270 5,705,542 52,126,005 9.1360 6.358 6.358 6.365 6.309 6.448 8,202,611 6.3548 -1.08%
2015-09-10 0 9.240 9.190 9.280 9.030 9.370 8,168,457 74,973,964 9.1785 6.427 6.392 6.455 6.281 6.518 11,743,438 6.3843 -2.84%
2015-09-09 0 9.510 9.500 9.540 9.060 9.570 7,641,933 71,508,607 9.3574 6.615 6.608 6.636 6.302 6.657 10,986,477 6.5088 2.48%
2015-09-08 0 9.280 9.230 9.300 9.020 9.350 7,574,767 69,375,703 9.1588 6.455 6.420 6.469 6.274 6.504 10,889,915 6.3706 2.77%
2015-09-07 0 9.030 9.030 9.040 8.460 9.180 11,217,000 100,395,519 8.9503 6.281 6.281 6.288 5.885 6.385 16,126,196 6.2256 5.99%
2015-09-04 0 8.520 8.510 8.590 8.030 8.590 7,518,957 62,944,950 8.3715 5.926 5.919 5.975 5.585 5.975 10,809,680 5.8230 6.90%
2015-09-02 0 7.970 7.930 7.970 7.830 8.230 5,611,221 44,630,848 7.9539 5.544 5.516 5.544 5.446 5.725 8,067,010 5.5325 -2.45%
2015-09-01 0 8.170 8.150 8.170 8.150 8.570 4,785,081 39,489,495 8.2526 5.683 5.669 5.683 5.669 5.961 6,879,304 5.7403 -2.97%
2015-08-31 0 8.420 8.410 8.470 8.140 8.650 11,501,197 96,047,383 8.3511 5.857 5.850 5.892 5.662 6.017 16,534,774 5.8088 -3.77%
2015-08-28 0 8.750 8.720 8.750 8.500 8.970 17,513,942 151,163,577 8.6310 6.086 6.065 6.086 5.912 6.239 25,179,038 6.0035 5.93%
2015-08-27 0 8.260 8.220 8.260 7.780 8.300 12,189,293 98,208,532 8.0570 5.745 5.718 5.745 5.412 5.773 17,524,020 5.6042 1.80%
2015-08-26 0 8.210 8.200 8.260 8.000 8.350 10,481,929 85,633,061 8.1696 5.644 5.637 5.678 5.499 5.740 15,248,272 5.6159 0.86%
2015-08-25 0 8.140 8.140 8.200 8.000 8.440 13,598,598 111,141,164 8.1730 5.596 5.596 5.637 5.499 5.802 19,782,153 5.6183 -2.16%
2015-08-24 0 8.320 8.280 8.360 8.010 8.500 12,487,200 103,109,367 8.2572 5.719 5.692 5.747 5.506 5.843 18,165,380 5.6761 -4.91%
2015-08-21 0 8.750 8.750 8.760 8.500 8.810 9,869,904 85,465,153 8.6592 6.015 6.015 6.022 5.843 6.056 14,357,947 5.9525 -2.13%
2015-08-20 0 8.940 8.950 8.960 8.870 9.560 12,543,000 114,828,222 9.1548 6.146 6.152 6.159 6.097 6.572 18,246,554 6.2931 -5.20%
2015-08-19 0 9.430 9.420 9.430 9.280 9.510 9,384,618 88,361,096 9.4155 6.482 6.475 6.482 6.379 6.537 13,651,992 6.4724 -0.32%
2015-08-18 0 9.460 9.450 9.470 9.280 9.660 9,644,000 91,573,755 9.4954 6.503 6.496 6.510 6.379 6.640 14,029,320 6.5273 1.94%
2015-08-17 0 9.280 9.280 9.290 9.170 9.490 8,675,000 80,649,855 9.2968 6.379 6.379 6.386 6.304 6.524 12,619,697 6.3908 -0.22%
2015-08-14 0 9.300 9.300 9.310 9.200 9.490 3,124,000 29,174,745 9.3389 6.393 6.393 6.400 6.324 6.524 4,544,545 6.4197 0.00%
2015-08-13 0 9.300 9.310 9.350 9.280 9.520 4,309,000 40,337,185 9.3611 6.393 6.400 6.427 6.379 6.544 6,268,389 6.4350 -0.11%
2015-08-12 0 9.310 9.330 9.360 9.190 9.600 10,963,000 105,688,087 9.6404 6.400 6.414 6.434 6.317 6.599 15,948,096 6.6270 -3.72%
2015-08-11 0 9.670 9.680 9.690 9.660 9.980 9,946,000 96,736,705 9.7262 6.647 6.654 6.661 6.640 6.860 14,468,646 6.6860 -0.10%
2015-08-10 0 9.680 9.680 9.690 9.480 10.02 7,388,000 71,443,022 9.6701 6.654 6.654 6.661 6.517 6.888 10,747,472 6.6474 -2.52%
2015-08-07 0 9.930 9.920 9.970 9.820 10.02 2,317,000 23,067,945 9.9560 6.826 6.819 6.854 6.750 6.888 3,370,586 6.8439 0.91%
2015-08-06 0 9.840 9.820 9.850 9.820 10.16 3,194,100 31,774,361 9.9478 6.764 6.750 6.771 6.750 6.984 4,646,521 6.8383 -2.19%
2015-08-05 0 10.06 10.02 10.08 9.880 10.20 3,028,000 30,356,480 10.025 6.915 6.888 6.929 6.792 7.012 4,404,892 6.8915 -0.20%
2015-08-04 0 10.08 10.02 10.10 9.750 10.32 4,908,900 49,133,296 10.009 6.929 6.888 6.943 6.702 7.094 7,141,075 6.8804 0.80%
2015-08-03 0 10.00 10.00 10.04 9.970 10.36 2,459,000 24,866,590 10.113 6.874 6.874 6.902 6.854 7.122 3,577,157 6.9515 -2.91%
2015-07-31 0 10.30 10.24 10.30 10.04 10.34 2,566,000 26,375,630 10.279 7.080 7.039 7.080 6.902 7.108 3,732,812 7.0659 1.18%
2015-07-30 0 10.18 10.14 10.22 10.08 10.32 2,140,000 21,838,660 10.205 6.998 6.970 7.025 6.929 7.094 3,113,101 7.0151 0.99%
2015-07-29 0 10.08 10.08 10.12 10.02 10.26 2,368,095 23,923,281 10.102 6.929 6.929 6.957 6.888 7.053 3,444,915 6.9445 0.60%
2015-07-28 0 10.02 9.990 10.02 9.670 10.28 5,028,334 50,517,786 10.047 6.888 6.867 6.888 6.647 7.067 7,314,818 6.9062 -0.99%
2015-07-27 0 10.12 10.14 10.18 9.790 10.74 3,605,000 37,114,690 10.295 6.957 6.970 6.998 6.730 7.383 5,244,266 7.0772 -5.95%
2015-07-24 0 10.76 10.72 10.74 10.72 11.30 5,264,000 57,464,869 10.917 7.397 7.369 7.383 7.369 7.768 7,657,646 7.5042 -5.11%
2015-07-23 0 11.34 11.28 11.30 11.30 11.56 5,651,625 64,418,863 11.398 7.795 7.754 7.768 7.768 7.947 8,221,532 7.8354 1.80%
2015-07-22 0 11.14 11.10 11.18 10.96 11.40 2,258,987 24,962,345 11.050 7.658 7.630 7.685 7.534 7.837 3,286,194 7.5961 -1.07%
2015-07-21 0 11.26 11.26 11.30 11.10 11.46 2,428,177 27,304,096 11.245 7.740 7.740 7.768 7.630 7.878 3,532,318 7.7298 0.54%
2015-07-20 0 11.20 11.20 11.24 11.10 11.42 1,912,000 21,453,910 11.221 7.699 7.699 7.727 7.630 7.850 2,781,425 7.7133 -0.53%
2015-07-17 0 11.26 11.20 11.28 10.88 11.34 5,658,580 62,860,104 11.109 7.740 7.699 7.754 7.479 7.795 8,231,650 7.6364 2.74%
2015-07-16 0 10.96 10.90 10.96 10.38 11.04 3,216,264 34,876,612 10.844 7.534 7.493 7.534 7.135 7.589 4,678,764 7.4542 3.98%
2015-07-15 0 10.54 10.54 10.64 10.50 11.20 4,400,065 46,938,886 10.668 7.245 7.245 7.314 7.218 7.699 6,400,863 7.3332 -3.13%
2015-07-14 0 10.88 10.90 10.92 10.72 11.24 4,822,000 52,341,159 10.855 7.479 7.493 7.507 7.369 7.727 7,014,660 7.4617 -0.37%
2015-07-13 0 10.92 10.92 10.94 10.50 11.06 5,599,477 60,626,210 10.827 7.507 7.507 7.520 7.218 7.603 8,145,672 7.4428 2.44%
2015-07-10 0 10.66 10.62 10.72 10.14 10.82 9,899,000 105,264,640 10.634 7.328 7.300 7.369 6.970 7.438 14,400,274 7.3099 3.29%
2015-07-09 0 10.32 10.26 10.30 9.000 10.54 9,838,062 98,106,965 9.9722 7.094 7.053 7.080 6.187 7.245 14,311,626 6.8551 11.57%
2015-07-08 0 9.250 9.230 9.270 8.400 9.600 21,196,721 194,648,927 9.1830 6.359 6.345 6.372 5.774 6.599 30,835,295 6.3125 -5.42%
2015-07-07 0 9.780 9.700 9.800 9.400 10.78 13,560,848 132,276,111 9.7543 6.723 6.668 6.737 6.462 7.410 19,727,238 6.7053 -4.12%
2015-07-06 0 10.20 10.18 10.20 9.540 10.78 17,269,500 172,067,530 9.9637 7.012 6.998 7.012 6.558 7.410 25,122,288 6.8492 -1.35%
2015-07-03 0 10.34 10.34 10.36 10.20 10.70 5,796,960 60,006,666 10.351 7.108 7.108 7.122 7.012 7.355 8,432,954 7.1157 -1.71%
2015-07-02 0 10.52 10.52 10.72 10.42 10.98 22,232,564 237,865,037 10.699 7.232 7.232 7.369 7.163 7.548 32,342,157 7.3546 -3.13%
2015-06-30 0 10.86 10.78 10.90 10.38 11.32 6,433,933 68,815,354 10.696 7.465 7.410 7.493 7.135 7.782 9,359,571 7.3524 2.84%
2015-06-29 0 10.56 10.56 10.58 10.50 11.22 6,092,722 64,958,060 10.662 7.259 7.259 7.273 7.218 7.713 8,863,205 7.3290 -4.35%
2015-06-26 0 11.04 11.04 11.06 11.02 11.36 6,185,056 69,242,783 11.195 7.589 7.589 7.603 7.575 7.809 8,997,525 7.6958 -1.08%
2015-06-25 0 11.16 11.18 11.22 11.10 11.92 7,055,381 80,205,232 11.368 7.672 7.685 7.713 7.630 8.194 10,263,604 7.8145 -5.90%
2015-06-24 0 11.86 11.80 11.88 11.58 11.90 4,091,314 48,262,334 11.796 8.153 8.112 8.167 7.960 8.180 5,951,717 8.1090 2.42%
2015-06-23 0 11.58 11.54 11.58 11.42 11.90 4,237,000 48,999,580 11.565 7.960 7.933 7.960 7.850 8.180 6,163,649 7.9498 2.48%
2015-06-22 0 11.30 11.26 11.34 11.24 11.42 2,050,987 23,204,075 11.314 7.768 7.740 7.795 7.727 7.850 2,983,612 7.7772 -1.57%
2015-06-19 0 11.48 11.46 11.48 11.10 11.76 6,659,800 76,742,447 11.523 7.892 7.878 7.892 7.630 8.084 9,688,145 7.9213 3.61%
2015-06-18 0 11.08 11.06 11.12 11.06 11.42 4,590,450 51,294,445 11.174 7.617 7.603 7.644 7.603 7.850 6,677,820 7.6813 -0.54%
2015-06-17 0 11.14 11.14 11.16 11.02 11.60 3,866,884 43,063,313 11.136 7.658 7.658 7.672 7.575 7.974 5,625,234 7.6554 -0.18%
2015-06-16 0 11.16 11.16 11.18 11.12 11.68 5,818,900 66,050,015 11.351 7.672 7.672 7.685 7.644 8.029 8,464,871 7.8028 -1.76%
2015-06-15 0 11.36 11.34 11.36 11.34 11.94 7,704,000 89,425,388 11.608 7.809 7.795 7.809 7.795 8.208 11,207,163 7.9793 -3.89%
2015-06-12 0 11.82 11.80 11.82 11.72 11.98 3,904,600 46,065,708 11.798 8.125 8.112 8.125 8.057 8.235 5,680,100 8.1100 1.37%
2015-06-11 0 11.66 11.64 11.66 11.60 11.92 6,896,681 80,761,382 11.710 8.015 8.002 8.015 7.974 8.194 10,032,740 8.0498 -1.52%
2015-06-10 0 11.84 11.84 11.86 11.58 11.94 5,657,615 66,934,217 11.831 8.139 8.139 8.153 7.960 8.208 8,230,246 8.1327 1.54%
2015-06-09 0 11.66 11.64 11.66 11.40 11.82 9,728,577 113,396,126 11.656 8.015 8.002 8.015 7.837 8.125 14,152,356 8.0125 1.39%
2015-06-08 0 11.50 11.48 11.50 11.48 12.40 11,483,000 134,552,960 11.718 7.905 7.892 7.905 7.892 8.524 16,704,551 8.0549 -5.58%
2015-06-05 0 12.18 12.16 12.18 12.14 12.46 4,146,687 50,612,183 12.206 8.373 8.359 8.373 8.345 8.565 6,032,269 8.3902 -1.77%
2015-06-04 0 12.40 12.40 12.42 12.08 12.64 8,082,783 99,842,710 12.353 8.524 8.524 8.538 8.304 8.689 11,758,187 8.4913 -0.16%
2015-06-03 0 12.42 12.40 12.46 12.26 13.20 9,723,800 121,924,186 12.539 8.538 8.524 8.565 8.428 9.074 14,145,407 8.6193 -5.19%
2015-06-02 0 13.10 13.06 13.10 12.98 13.20 5,717,000 74,861,141 13.095 9.005 8.978 9.005 8.923 9.074 8,316,635 9.0014 0.15%
2015-06-01 0 13.08 13.08 13.10 12.90 13.18 7,296,754 95,053,494 13.027 8.991 8.991 9.005 8.868 9.060 10,614,734 8.9549 1.08%
2015-05-29 0 12.94 12.90 12.96 12.86 13.26 8,539,261 110,675,545 12.961 8.895 8.868 8.909 8.840 9.115 12,422,234 8.9095 -1.22%
2015-05-28 0 13.10 13.00 13.08 12.62 13.20 15,289,284 199,347,388 13.038 9.005 8.936 8.991 8.675 9.074 22,241,628 8.9628 2.66%
2015-05-27 0 12.76 12.74 12.76 12.66 12.92 6,463,623 82,708,236 12.796 8.771 8.758 8.771 8.703 8.881 9,402,762 8.7962 -2.30%
2015-05-26 0 13.06 13.06 13.10 12.94 13.30 12,681,420 166,121,178 13.100 8.978 8.978 9.005 8.895 9.143 18,447,916 9.0049 0.46%
2015-05-22 0 13.00 13.00 13.02 12.92 13.20 3,526,455 45,917,200 13.021 8.936 8.936 8.950 8.881 9.074 5,130,005 8.9507 0.46%
2015-05-21 0 12.94 12.94 13.00 12.76 13.18 5,566,000 72,084,060 12.951 8.895 8.895 8.936 8.771 9.060 8,096,972 8.9026 0.00%
2015-05-20 0 12.94 12.94 12.98 12.70 13.08 5,192,410 67,079,844 12.919 8.895 8.895 8.923 8.730 8.991 7,553,503 8.8806 1.89%
2015-05-19 0 12.70 12.70 12.74 12.54 12.88 6,609,006 83,816,043 12.682 8.730 8.730 8.758 8.620 8.854 9,614,254 8.7179 -0.31%
2015-05-18 0 12.74 12.70 12.74 12.56 12.96 5,200,000 66,088,130 12.709 8.758 8.730 8.758 8.634 8.909 7,564,544 8.7366 -0.78%
2015-05-15 0 12.84 12.80 12.86 12.64 12.90 2,120,156 27,002,460 12.736 8.826 8.799 8.840 8.689 8.868 3,084,233 8.7550 -0.47%
2015-05-14 0 12.90 12.88 12.92 12.48 12.94 5,357,244 68,366,016 12.761 8.868 8.854 8.881 8.579 8.895 7,793,290 8.7724 2.06%
2015-05-13 0 12.64 12.54 12.66 12.54 12.98 2,968,541 37,649,219 12.683 8.689 8.620 8.703 8.620 8.923 4,318,396 8.7183 -0.94%
2015-05-12 0 12.76 12.72 12.84 12.68 13.24 5,483,800 70,865,528 12.923 8.771 8.744 8.826 8.716 9.101 7,977,394 8.8833 -3.33%
2015-05-11 0 13.20 13.20 13.22 12.68 13.22 7,227,420 94,444,128 13.068 9.074 9.074 9.088 8.716 9.088 10,513,873 8.9828 3.94%
2015-05-08 0 12.70 12.68 12.70 12.24 12.86 4,188,478 52,929,474 12.637 8.730 8.716 8.730 8.414 8.840 6,093,063 8.6868 5.83%
2015-05-07 0 12.00 12.02 12.06 11.86 12.70 13,987,000 170,375,610 12.181 8.249 8.263 8.290 8.153 8.730 20,347,170 8.3734 -7.26%
2015-05-06 0 12.94 12.86 12.98 12.72 13.24 4,268,349 55,302,143 12.956 8.895 8.840 8.923 8.744 9.101 6,209,253 8.9064 -0.46%
2015-05-05 0 13.00 12.94 13.00 12.92 13.50 4,725,212 61,573,089 13.031 8.936 8.895 8.936 8.881 9.280 6,873,861 8.9576 -2.20%
2015-05-04 0 13.38 13.36 13.40 13.16 13.66 5,361,037 71,494,546 13.336 9.138 9.124 9.151 8.988 9.329 7,849,850 9.1078 -2.34%
2015-04-30 0 13.70 13.64 13.72 13.50 13.90 6,675,286 91,183,060 13.660 9.356 9.315 9.370 9.220 9.493 9,774,227 9.3289 -0.44%
2015-04-29 0 13.76 13.68 13.76 13.66 14.10 2,407,500 33,119,525 13.757 9.397 9.343 9.397 9.329 9.630 3,525,160 9.3952 -1.71%
2015-04-28 0 14.00 13.96 14.06 13.70 14.10 8,256,307 115,270,462 13.962 9.561 9.534 9.602 9.356 9.630 12,089,223 9.5350 0.00%
2015-04-27 0 14.00 13.96 14.00 13.36 14.04 17,643,901 242,925,621 13.768 9.561 9.534 9.561 9.124 9.589 25,834,922 9.4030 4.79%
2015-04-24 0 13.36 13.34 13.36 13.22 13.58 3,902,682 52,191,425 13.373 9.124 9.111 9.124 9.029 9.274 5,714,467 9.1332 0.60%
2015-04-23 0 13.28 13.28 13.30 13.28 13.98 10,024,149 134,518,558 13.419 9.070 9.070 9.083 9.070 9.548 14,677,769 9.1648 -1.92%
2015-04-22 0 13.54 13.50 13.62 13.50 14.24 10,722,349 147,606,770 13.766 9.247 9.220 9.302 9.220 9.725 15,700,102 9.4016 -1.74%
2015-04-21 0 13.78 13.74 13.78 13.16 13.90 6,169,619 84,819,104 13.748 9.411 9.384 9.411 8.988 9.493 9,033,809 9.3891 1.62%
2015-04-20 0 13.56 13.50 13.56 13.36 14.10 6,167,500 84,552,314 13.709 9.261 9.220 9.261 9.124 9.630 9,030,706 9.3628 -2.59%
2015-04-17 0 13.92 13.86 13.94 13.86 14.80 12,683,705 180,249,767 14.211 9.507 9.466 9.520 9.466 10.11 18,572,000 9.7055 -1.56%
2015-04-16 0 14.14 14.06 14.08 13.76 14.22 5,770,527 80,589,428 13.966 9.657 9.602 9.616 9.397 9.712 8,449,442 9.5378 1.29%
2015-04-15 0 13.96 13.90 13.96 13.86 14.66 10,965,166 155,167,714 14.151 9.534 9.493 9.534 9.466 10.01 16,055,645 9.6644 -0.99%
2015-04-14 0 14.10 14.08 14.22 13.84 15.10 25,957,500 380,415,030 14.655 9.630 9.616 9.712 9.452 10.31 38,008,034 10.009 -3.42%
2015-04-13 0 14.60 14.58 14.72 13.88 15.54 23,115,170 338,989,603 14.665 9.971 9.957 10.05 9.479 10.61 33,846,178 10.016 5.80%
2015-04-10 0 13.80 13.72 13.80 13.00 13.86 22,145,735 299,179,387 13.510 9.425 9.370 9.425 8.878 9.466 32,426,691 9.2263 2.99%
2015-04-09 0 13.40 13.40 13.50 13.28 14.28 22,253,914 303,555,315 13.641 9.151 9.151 9.220 9.070 9.752 32,585,091 9.3158 3.72%
2015-04-08 0 12.92 12.90 12.92 12.18 12.92 23,870,024 302,121,878 12.657 8.824 8.810 8.824 8.318 8.824 34,951,466 8.6440 6.95%
2015-04-02 0 12.08 12.08 12.10 11.94 12.22 11,734,445 141,872,476 12.090 8.250 8.250 8.264 8.154 8.346 17,182,055 8.2570 0.33%
2015-04-01 0 12.04 12.04 12.06 11.96 12.20 16,952,691 204,486,899 12.062 8.223 8.223 8.236 8.168 8.332 24,822,824 8.2379 1.01%
2015-03-31 0 11.92 11.90 11.94 11.78 12.18 171,534,305 2,037,550,199 11.878 8.141 8.127 8.154 8.045 8.318 251,167,548 8.1123 -7.60%
2015-03-30 0 12.90 12.90 12.98 12.76 13.20 12,754,500 166,350,356 13.043 8.810 8.810 8.865 8.714 9.015 18,675,661 8.9073 0.78%
2015-03-27 0 12.80 12.80 12.88 12.42 12.88 7,568,000 95,889,520 12.670 8.742 8.742 8.796 8.482 8.796 11,081,375 8.6532 2.40%
2015-03-26 0 12.50 12.50 12.54 12.32 12.60 2,301,682 28,735,452 12.485 8.537 8.537 8.564 8.414 8.605 3,370,217 8.5263 -1.57%
2015-03-25 0 12.70 12.68 12.72 12.20 12.72 4,028,931 50,294,683 12.483 8.673 8.660 8.687 8.332 8.687 5,899,326 8.5255 2.25%
2015-03-24 0 12.42 12.42 12.44 12.00 12.44 3,834,000 46,999,322 12.259 8.482 8.482 8.496 8.195 8.496 5,613,900 8.3720 1.80%
2015-03-23 0 12.20 12.14 12.22 12.04 12.48 7,101,729 86,302,512 12.152 8.332 8.291 8.346 8.223 8.523 10,398,642 8.2994 1.67%
2015-03-20 0 12.00 12.12 12.16 11.82 12.88 21,608,117 263,568,046 12.198 8.195 8.277 8.305 8.072 8.796 31,639,489 8.3304 -2.28%
2015-03-19 0 12.28 12.24 12.26 12.08 12.46 7,556,325 92,787,066 12.279 8.387 8.359 8.373 8.250 8.510 11,064,280 8.3862 -1.29%
2015-03-18 0 12.44 12.46 12.50 12.30 12.66 4,329,000 54,000,230 12.474 8.496 8.510 8.537 8.400 8.646 6,338,699 8.5191 -2.20%
2015-03-17 0 12.72 12.68 12.76 12.42 13.02 5,927,324 75,338,731 12.710 8.687 8.660 8.714 8.482 8.892 8,679,030 8.6805 0.79%
2015-03-16 0 12.62 12.60 12.66 12.44 13.10 7,347,237 93,039,580 12.663 8.619 8.605 8.646 8.496 8.947 10,758,125 8.6483 -2.32%
2015-03-13 0 12.92 12.90 12.98 12.80 13.04 3,864,993 49,843,214 12.896 8.824 8.810 8.865 8.742 8.906 5,659,281 8.8073 -1.37%
2015-03-12 0 13.10 13.04 13.12 12.96 13.14 1,261,975 16,489,433 13.066 8.947 8.906 8.960 8.851 8.974 1,847,835 8.9236 1.24%
2015-03-11 0 12.94 12.94 13.00 12.86 13.06 2,408,314 31,219,938 12.963 8.837 8.837 8.878 8.783 8.919 3,526,352 8.8533 0.00%
2015-03-10 0 12.94 12.94 12.98 12.90 13.16 3,754,568 48,753,695 12.985 8.837 8.837 8.865 8.810 8.988 5,497,592 8.8682 -0.61%
2015-03-09 0 13.02 13.02 13.04 12.90 13.14 2,346,014 30,522,386 13.010 8.892 8.892 8.906 8.810 8.974 3,435,130 8.8854 -1.06%
2015-03-06 0 13.16 13.08 13.18 12.90 13.36 5,653,000 73,947,940 13.081 8.988 8.933 9.001 8.810 9.124 8,277,354 8.9338 -1.50%
2015-03-05 0 13.36 13.28 13.38 13.04 13.48 10,070,050 133,196,325 13.227 9.124 9.070 9.138 8.906 9.206 14,744,979 9.0333 0.75%
2015-03-04 0 13.26 13.24 13.26 12.98 13.30 10,595,862 140,011,680 13.214 9.056 9.042 9.056 8.865 9.083 15,514,895 9.0243 1.69%
2015-03-03 0 13.04 12.96 13.04 12.90 13.08 6,191,000 80,513,567 13.005 8.906 8.851 8.906 8.810 8.933 9,065,116 8.8817 0.31%
2015-03-02 0 13.00 12.90 13.02 12.76 13.02 3,654,183 47,136,144 12.899 8.878 8.810 8.892 8.714 8.892 5,350,604 8.8095 1.25%
2015-02-27 0 12.84 12.78 12.80 12.78 13.00 5,560,406 71,520,420 12.862 8.769 8.728 8.742 8.728 8.878 8,141,774 8.7844 -0.16%
2015-02-26 0 12.86 12.82 12.84 12.70 12.90 4,603,000 58,965,470 12.810 8.783 8.755 8.769 8.673 8.810 6,739,901 8.7487 0.47%
2015-02-25 0 12.80 12.72 12.80 12.64 12.86 2,627,000 33,523,226 12.761 8.742 8.687 8.742 8.632 8.783 3,846,561 8.7151 0.95%
2015-02-24 0 12.68 12.60 12.66 12.50 12.78 2,642,000 33,408,074 12.645 8.660 8.605 8.646 8.537 8.728 3,868,525 8.6359 0.16%
2015-02-23 0 12.66 12.62 12.64 12.52 12.88 3,885,992 49,243,247 12.672 8.646 8.619 8.632 8.551 8.796 5,690,028 8.6543 0.64%
2015-02-18 0 12.58 12.56 12.62 12.40 12.64 1,000,375 12,536,415 12.532 8.591 8.578 8.619 8.469 8.632 1,464,790 8.5585 0.16%
2015-02-17 0 12.56 12.56 12.58 12.32 12.60 1,600,000 19,981,470 12.488 8.578 8.578 8.591 8.414 8.605 2,342,785 8.5289 -0.63%
2015-02-16 0 12.64 12.54 12.64 12.22 12.72 3,693,000 46,384,464 12.560 8.632 8.564 8.632 8.346 8.687 5,407,442 8.5779 4.12%
2015-02-13 0 12.14 12.10 12.14 11.96 12.20 4,350,000 52,678,960 12.110 8.291 8.264 8.291 8.168 8.332 6,369,448 8.2706 1.68%
2015-02-12 0 11.94 11.92 11.98 11.76 12.08 7,586,298 90,677,795 11.953 8.154 8.141 8.182 8.031 8.250 11,108,168 8.1632 0.67%
2015-02-11 0 11.86 11.80 11.94 11.44 12.44 6,263,922 74,556,897 11.903 8.100 8.059 8.154 7.813 8.496 9,171,891 8.1288 -3.42%
2015-02-10 0 12.28 12.26 12.30 11.92 12.48 6,039,000 73,641,310 12.194 8.387 8.373 8.400 8.141 8.523 8,842,551 8.3281 0.33%
2015-02-09 0 12.24 12.22 12.26 12.14 12.60 3,774,000 46,231,200 12.250 8.359 8.346 8.373 8.291 8.605 5,526,045 8.3661 -2.08%
2015-02-06 0 12.50 12.48 12.50 12.30 12.80 2,800,000 35,281,920 12.601 8.537 8.523 8.537 8.400 8.742 4,099,875 8.6056 1.13%
2015-02-05 0 12.36 12.36 12.40 12.22 13.24 7,320,000 92,573,240 12.647 8.441 8.441 8.469 8.346 9.042 10,718,244 8.6370 -6.65%
2015-02-04 0 13.24 13.22 13.24 13.14 13.36 2,865,160 37,929,234 13.238 9.042 9.029 9.042 8.974 9.124 4,195,285 9.0409 -0.15%
2015-02-03 0 13.26 13.20 13.26 13.14 13.26 2,764,000 36,517,530 13.212 9.056 9.015 9.056 8.974 9.056 4,047,162 9.0230 0.30%
2015-02-02 0 13.22 13.20 13.22 13.14 13.36 2,100,028 27,771,687 13.224 9.029 9.015 9.029 8.974 9.124 3,074,947 9.0316 -1.20%
2015-01-30 0 13.38 13.36 13.38 13.30 13.50 4,774,926 63,945,177 13.392 9.138 9.124 9.138 9.083 9.220 6,991,642 9.1459 -1.04%
2015-01-29 0 13.52 13.50 13.58 13.40 13.70 2,380,464 32,313,724 13.575 9.233 9.220 9.274 9.151 9.356 3,485,573 9.2707 -0.73%
2015-01-28 0 13.62 13.60 13.62 13.38 13.84 4,382,970 59,953,803 13.679 9.302 9.288 9.302 9.138 9.452 6,417,724 9.3419 1.64%
2015-01-27 0 13.40 13.36 13.46 13.22 13.64 2,839,000 38,006,557 13.387 9.151 9.124 9.192 9.029 9.315 4,156,980 9.1428 -2.33%
2015-01-26 0 13.72 13.64 13.66 13.38 13.74 2,323,000 31,512,200 13.565 9.370 9.315 9.329 9.138 9.384 3,401,432 9.2644 -0.29%
2015-01-23 0 13.76 13.72 13.78 13.54 14.08 4,735,139 65,146,219 13.758 9.397 9.370 9.411 9.247 9.616 6,933,384 9.3960 -3.10%
2015-01-22 0 14.20 14.18 14.20 14.10 14.36 4,445,014 63,023,967 14.179 9.698 9.684 9.698 9.630 9.807 6,508,571 9.6832 0.85%
2015-01-21 0 14.08 13.96 14.08 13.44 14.08 6,620,050 91,747,621 13.859 9.616 9.534 9.616 9.179 9.616 9,693,348 9.4650 4.61%
2015-01-20 0 13.46 13.44 13.46 13.20 13.56 2,942,476 39,464,018 13.412 9.192 9.179 9.192 9.015 9.261 4,308,494 9.1596 1.97%
2015-01-19 0 13.20 13.20 13.30 12.82 13.34 3,801,000 49,847,860 13.114 9.015 9.015 9.083 8.755 9.111 5,565,580 8.9565 -0.75%
2015-01-16 0 13.30 13.24 13.36 13.22 13.50 1,771,676 23,568,159 13.303 9.083 9.042 9.124 9.029 9.220 2,594,160 9.0851 -1.48%
2015-01-15 0 13.50 13.50 13.56 13.20 13.64 2,921,332 39,394,218 13.485 9.220 9.220 9.261 9.015 9.315 4,277,534 9.2096 -1.17%
2015-01-14 0 13.66 13.58 13.60 13.16 13.66 3,210,500 43,403,790 13.519 9.329 9.274 9.288 8.988 9.329 4,700,945 9.2330 3.96%
2015-01-13 0 13.14 13.14 13.22 12.98 13.30 2,298,000 30,254,500 13.166 8.974 8.974 9.029 8.865 9.083 3,364,826 8.9914 -0.15%
2015-01-12 0 13.16 13.10 13.20 13.02 13.40 2,063,000 27,233,382 13.201 8.988 8.947 9.015 8.892 9.151 3,020,729 9.0155 -0.45%
2015-01-09 0 13.22 13.22 13.26 13.12 13.78 6,993,183 93,716,239 13.401 9.029 9.029 9.056 8.960 9.411 10,239,705 9.1522 -0.45%
2015-01-08 0 13.28 13.22 13.28 12.64 13.34 6,747,849 88,413,917 13.103 9.070 9.029 9.070 8.632 9.111 9,880,477 8.9483 3.91%
2015-01-07 0 12.78 12.68 12.80 12.32 12.80 3,713,434 46,663,307 12.566 8.728 8.660 8.742 8.414 8.742 5,437,362 8.5820 4.41%
2015-01-06 0 12.24 12.20 12.28 12.10 12.58 4,169,661 50,970,704 12.224 8.359 8.332 8.387 8.264 8.591 6,105,388 8.3485 -0.16%
2015-01-05 0 12.26 12.22 12.26 12.10 12.40 3,656,000 44,873,128 12.274 8.373 8.346 8.373 8.264 8.469 5,353,265 8.3824 -1.29%
2015-01-02 0 12.42 12.40 12.44 12.30 12.90 2,335,500 29,303,033 12.547 8.482 8.469 8.496 8.400 8.810 3,419,735 8.5688 -3.12%
2014-12-31 0 12.82 12.74 12.88 12.32 12.88 2,286,840 28,991,563 12.678 8.755 8.701 8.796 8.414 8.796 3,348,485 8.6581 1.91%
2014-12-30 0 12.58 12.54 12.58 11.96 12.62 3,255,855 40,404,999 12.410 8.591 8.564 8.591 8.168 8.619 4,767,356 8.4753 5.71%
2014-12-29 0 11.90 11.86 11.88 11.74 12.06 4,602,726 54,687,365 11.882 8.127 8.100 8.113 8.018 8.236 6,739,500 8.1145 -0.83%
2014-12-24 0 12.00 11.94 12.00 11.70 12.18 1,895,985 22,691,596 11.968 8.195 8.154 8.195 7.990 8.318 2,776,179 8.1737 0.17%
2014-12-23 0 11.98 11.92 11.94 11.92 12.34 2,604,127 31,536,668 12.110 8.182 8.141 8.154 8.141 8.428 3,813,069 8.2707 -0.83%
2014-12-22 0 12.08 12.06 12.08 11.90 12.42 6,447,148 77,503,581 12.021 8.250 8.236 8.250 8.127 8.482 9,440,178 8.2100 -1.47%
2014-12-19 0 12.26 12.14 12.28 12.14 13.18 5,825,160 72,471,323 12.441 8.373 8.291 8.387 8.291 9.001 8,529,438 8.4966 -5.11%
2014-12-18 0 12.92 12.82 12.94 12.18 13.00 3,219,431 40,985,500 12.731 8.824 8.755 8.837 8.318 8.878 4,714,023 8.6944 7.67%
2014-12-17 0 12.00 11.98 12.06 11.94 12.56 4,305,576 52,368,527 12.163 8.195 8.182 8.236 8.154 8.578 6,304,401 8.3067 -3.69%
2014-12-16 0 12.46 12.44 12.46 12.40 12.92 5,494,626 69,321,955 12.616 8.510 8.496 8.510 8.469 8.824 8,045,456 8.6163 -5.46%
2014-12-15 0 13.18 13.08 13.18 12.96 13.36 2,485,652 32,629,211 13.127 9.001 8.933 9.001 8.851 9.124 3,639,593 8.9651 0.61%
2014-12-12 0 13.10 13.06 13.16 12.74 13.16 1,400,382 18,259,593 13.039 8.947 8.919 8.988 8.701 8.988 2,050,497 8.9050 3.80%
2014-12-11 0 12.62 12.60 12.80 12.58 12.98 2,242,700 28,612,230 12.758 8.619 8.605 8.742 8.591 8.865 3,283,853 8.7130 -2.92%
2014-12-10 0 13.00 12.90 13.02 12.66 13.16 4,410,000 57,225,310 12.976 8.878 8.810 8.892 8.646 8.988 6,457,302 8.8621 2.69%
2014-12-09 0 12.66 12.60 12.70 12.24 12.94 7,220,300 90,176,645 12.489 8.646 8.605 8.673 8.359 8.837 10,572,259 8.5296 -1.56%
2014-12-08 0 12.86 12.76 12.86 12.76 13.38 5,730,000 74,398,932 12.984 8.783 8.714 8.783 8.714 9.138 8,390,100 8.8675 -4.17%
2014-12-05 0 13.42 13.34 13.42 12.74 13.42 8,928,934 117,819,170 13.195 9.165 9.111 9.165 8.701 9.165 13,074,111 9.0116 5.67%
2014-12-04 0 12.70 12.64 12.70 12.54 12.90 4,699,357 59,723,620 12.709 8.673 8.632 8.673 8.564 8.810 6,880,991 8.6795 1.93%
2014-12-03 0 12.46 12.44 12.46 12.42 12.80 6,479,041 81,358,146 12.557 8.510 8.496 8.510 8.482 8.742 9,486,877 8.5759 0.16%
2014-12-02 0 12.44 12.46 12.50 12.16 13.04 12,426,118 153,420,997 12.347 8.496 8.510 8.537 8.305 8.906 18,194,830 8.4321 -3.42%
2014-12-01 0 12.88 12.82 12.88 12.62 13.40 6,820,000 88,158,260 12.926 8.796 8.755 8.796 8.619 9.151 9,986,123 8.8281 -2.28%
2014-11-28 0 13.18 13.14 13.22 13.08 13.68 6,323,045 83,935,887 13.275 9.001 8.974 9.029 8.933 9.343 9,258,461 9.0659 1.07%
2014-11-27 0 13.04 13.04 13.12 12.92 13.36 5,561,000 72,921,900 13.113 8.906 8.906 8.960 8.824 9.124 8,142,644 8.9556 -1.06%
2014-11-26 0 13.18 13.14 13.16 13.04 13.50 25,909,304 341,883,956 13.195 9.001 8.974 8.988 8.906 9.220 37,937,463 9.0118 -0.45%
2014-11-25 0 13.24 13.00 13.18 12.92 13.98 90,042,745 1,196,704,738 13.290 9.042 8.878 9.001 8.824 9.548 131,844,272 9.0767 -4.61%
2014-11-24 0 13.88 13.76 13.92 13.52 14.38 13,020,673 179,348,219 13.774 9.479 9.397 9.507 9.233 9.821 19,065,402 9.4070 -0.72%
2014-11-21 0 13.98 13.92 13.98 13.86 14.02 5,777,700 80,678,046 13.964 9.548 9.507 9.548 9.466 9.575 8,459,945 9.5365 -0.29%
2014-11-20 0 14.02 13.98 14.04 13.72 14.06 6,635,900 92,399,278 13.924 9.575 9.548 9.589 9.370 9.602 9,716,556 9.5095 -0.43%
2014-11-19 0 14.08 14.06 14.12 13.78 14.20 8,439,200 118,141,652 13.999 9.616 9.602 9.643 9.411 9.698 12,357,022 9.5607 0.00%
2014-11-18 0 14.08 14.08 14.12 14.00 14.52 11,187,428 158,307,385 14.151 9.616 9.616 9.643 9.561 9.916 16,381,090 9.6640 -1.95%
2014-11-17 0 14.36 14.32 14.44 14.32 15.00 7,818,862 113,836,911 14.559 9.807 9.780 9.862 9.780 10.24 11,448,698 9.9432 -2.18%
2014-11-14 0 14.68 14.66 14.70 14.32 14.82 8,524,500 124,814,084 14.642 10.03 10.01 10.04 9.780 10.12 12,481,922 9.9996 1.94%
2014-11-13 0 14.40 14.32 14.40 14.20 14.42 4,913,990 70,446,436 14.336 9.834 9.780 9.834 9.698 9.848 7,195,265 9.7907 1.55%
2014-11-12 0 14.18 14.16 14.20 13.96 14.40 7,062,821 99,992,037 14.158 9.684 9.671 9.698 9.534 9.834 10,341,672 9.6688 -0.98%
2014-11-11 0 14.32 14.28 14.38 13.84 14.46 4,906,438 70,154,566 14.299 9.780 9.752 9.821 9.452 9.875 7,184,207 9.7651 1.42%
2014-11-10 0 14.12 14.02 14.14 13.84 14.26 6,238,200 88,134,864 14.128 9.643 9.575 9.657 9.452 9.739 9,134,228 9.6489 2.32%
2014-11-07 0 13.80 13.76 13.86 13.66 14.22 8,257,000 114,238,183 13.835 9.425 9.397 9.466 9.329 9.712 12,090,237 9.4488 -1.71%
2014-11-06 0 14.04 14.06 14.10 13.74 14.28 5,374,800 74,870,830 13.930 9.589 9.602 9.630 9.384 9.752 7,870,002 9.5134 -1.54%
2014-11-05 0 14.26 14.24 14.26 14.08 14.36 5,666,550 80,721,849 14.245 9.739 9.725 9.739 9.616 9.807 8,297,194 9.7288 1.71%
2014-11-04 0 14.02 13.98 14.12 13.76 14.16 6,182,640 85,910,623 13.896 9.575 9.548 9.643 9.397 9.671 9,052,874 9.4899 0.00%
2014-11-03 0 14.02 13.92 14.00 13.56 14.20 8,094,992 111,763,255 13.807 9.575 9.507 9.561 9.261 9.698 11,853,019 9.4291 -1.96%
2014-10-31 0 14.30 14.28 14.30 14.24 14.58 9,611,200 137,549,670 14.311 9.766 9.752 9.766 9.725 9.957 14,073,112 9.7739 -0.56%
2014-10-30 0 14.38 14.28 14.40 14.00 14.56 8,543,000 122,011,610 14.282 9.821 9.752 9.834 9.561 9.944 12,509,010 9.7539 3.90%
2014-10-29 1 - - - - - 0 0 - 9.452 - - - - 0 - 0.00%
2014-10-28 0 13.84 13.78 13.80 13.60 13.88 3,132,000 43,133,246 13.772 9.452 9.411 9.425 9.288 9.479 4,586,003 9.4054 1.02%
2014-10-27 0 13.70 13.66 13.76 13.54 13.90 3,318,000 45,412,751 13.687 9.356 9.329 9.397 9.247 9.493 4,858,351 9.3474 -1.30%
2014-10-24 0 13.88 13.86 13.88 13.60 13.90 3,075,574 42,397,560 13.785 9.479 9.466 9.479 9.288 9.493 4,503,381 9.4146 0.14%
2014-10-23 0 13.86 13.80 13.90 13.30 13.90 4,393,498 60,216,660 13.706 9.466 9.425 9.493 9.083 9.493 6,433,140 9.3604 1.32%
2014-10-22 0 13.68 13.62 13.70 13.28 13.88 6,368,000 86,925,684 13.650 9.343 9.302 9.356 9.070 9.479 9,324,286 9.3225 2.24%
2014-10-21 0 13.38 13.36 13.44 13.22 13.44 4,604,991 61,610,829 13.379 9.138 9.124 9.179 9.029 9.179 6,742,816 9.1373 1.36%
2014-10-20 0 13.20 13.20 13.28 12.90 13.40 5,441,000 71,344,303 13.112 9.015 9.015 9.070 8.810 9.151 7,966,935 8.9551 -0.15%
2014-10-17 0 13.22 13.16 13.22 12.74 13.24 11,663,100 151,067,024 12.953 9.029 8.988 9.029 8.701 9.042 17,077,588 8.8459 3.28%
2014-10-16 0 12.80 12.78 12.80 12.68 12.90 5,430,350 69,566,101 12.811 8.742 8.728 8.742 8.660 8.810 7,951,341 8.7490 -1.39%
2014-10-15 0 12.98 12.96 13.00 12.62 13.10 8,003,000 102,942,198 12.863 8.865 8.851 8.878 8.619 8.947 11,718,320 8.7847 0.93%
2014-10-14 0 12.86 12.80 12.90 12.78 13.24 2,658,575 34,346,767 12.919 8.783 8.742 8.810 8.728 9.042 3,892,794 8.8232 -0.92%
2014-10-13 0 12.98 12.92 13.00 12.52 13.52 6,139,000 79,040,576 12.875 8.865 8.824 8.878 8.551 9.233 8,988,975 8.7931 -2.26%
2014-10-10 0 13.28 13.24 13.28 12.96 13.34 7,052,500 93,287,190 13.228 9.070 9.042 9.070 8.851 9.111 10,326,559 9.0337 0.00%
2014-10-09 0 13.28 13.32 13.34 12.88 13.38 5,151,000 68,100,690 13.221 9.070 9.097 9.111 8.796 9.138 7,542,305 9.0292 2.79%
2014-10-08 0 12.92 12.84 12.92 12.74 13.10 7,246,000 93,728,924 12.935 8.824 8.769 8.824 8.701 8.947 10,609,890 8.8341 0.94%
2014-10-07 0 12.80 12.72 12.78 12.34 13.10 9,976,366 126,303,575 12.660 8.742 8.687 8.728 8.428 8.947 14,607,803 8.6463 -1.84%
2014-10-06 0 13.04 13.04 13.08 12.60 13.16 3,395,500 44,020,820 12.965 8.906 8.906 8.933 8.605 8.988 4,971,830 8.8540 0.77%
2014-10-03 0 12.94 12.88 12.90 12.50 13.14 5,737,054 73,668,070 12.841 8.837 8.796 8.810 8.537 8.974 8,400,429 8.7696 -2.56%
2014-09-30 0 13.28 13.24 13.30 12.70 13.30 5,880,000 76,697,324 13.044 9.070 9.042 9.083 8.673 9.083 8,609,737 8.9082 4.57%
2014-09-29 0 12.70 12.68 12.70 12.46 13.44 7,491,000 94,541,430 12.621 8.673 8.660 8.673 8.510 9.179 10,968,629 8.6193 -2.61%
2014-09-26 0 13.04 13.02 13.10 12.94 13.44 4,666,500 61,238,690 13.123 8.906 8.892 8.947 8.837 9.179 6,832,880 8.9624 -0.76%
2014-09-25 0 13.14 13.14 13.16 12.64 13.28 4,165,000 54,399,080 13.061 8.974 8.974 8.988 8.632 9.070 6,098,563 8.9200 3.46%
2014-09-24 0 12.70 12.66 12.68 12.28 12.90 5,469,375 68,994,957 12.615 8.673 8.646 8.660 8.387 8.810 8,008,483 8.6152 2.25%
2014-09-23 0 12.42 12.40 12.44 12.24 12.48 5,677,000 70,161,570 12.359 8.482 8.469 8.496 8.359 8.523 8,312,496 8.4405 1.80%
2014-09-22 0 12.20 12.16 12.20 12.12 12.50 3,385,378 41,540,070 12.270 8.332 8.305 8.332 8.277 8.537 4,957,009 8.3801 -2.56%
2014-09-19 0 12.52 12.60 12.62 12.36 12.76 6,066,600 75,684,896 12.476 8.551 8.605 8.619 8.441 8.714 8,882,964 8.5202 1.13%
2014-09-18 0 12.38 12.38 12.40 12.30 12.60 3,194,072 39,654,632 12.415 8.455 8.455 8.469 8.400 8.605 4,676,891 8.4788 -2.21%
2014-09-17 0 12.66 12.62 12.68 12.14 12.80 5,499,765 69,171,773 12.577 8.646 8.619 8.660 8.291 8.742 8,052,981 8.5896 3.26%
2014-09-16 0 12.26 12.18 12.26 12.00 12.38 2,584,000 31,425,450 12.162 8.373 8.318 8.373 8.195 8.455 3,783,599 8.3057 1.32%
2014-09-15 0 12.10 12.14 12.16 12.00 12.32 2,229,144 26,905,831 12.070 8.264 8.291 8.305 8.195 8.414 3,264,004 8.2432 -1.31%
2014-09-12 0 12.26 12.20 12.26 12.10 12.36 2,085,138 25,561,001 12.259 8.373 8.332 8.373 8.264 8.441 3,053,144 8.3720 0.33%
2014-09-11 0 12.22 12.20 12.24 12.00 12.40 3,274,338 39,979,975 12.210 8.346 8.332 8.359 8.195 8.469 4,794,420 8.3389 -0.33%
2014-09-10 0 12.26 12.26 12.28 12.00 12.48 4,994,000 61,337,325 12.282 8.373 8.373 8.387 8.195 8.523 7,312,419 8.3881 -1.61%
2014-09-08 0 12.46 12.46 12.48 11.82 12.48 5,304,000 65,041,240 12.263 8.510 8.510 8.523 8.072 8.523 7,766,334 8.3748 5.77%
2014-09-05 0 11.78 11.76 11.80 11.54 12.26 4,266,000 50,570,080 11.854 8.045 8.031 8.059 7.881 8.373 6,246,452 8.0958 -3.28%
2014-09-04 0 12.18 12.14 12.18 11.76 12.22 3,889,500 46,737,406 12.016 8.318 8.291 8.318 8.031 8.346 5,695,165 8.2065 2.01%
2014-09-03 0 11.94 11.92 11.96 11.60 12.00 3,334,208 39,535,974 11.858 8.154 8.141 8.168 7.922 8.195 4,882,084 8.0982 2.58%
2014-09-02 0 11.64 11.62 11.68 11.56 11.78 1,470,500 17,111,020 11.636 7.950 7.936 7.977 7.895 8.045 2,153,166 7.9469 -1.19%
2014-09-01 0 11.78 11.76 11.78 11.20 12.06 6,162,000 72,361,955 11.743 8.045 8.031 8.045 7.649 8.236 9,022,653 8.0200 5.18%
2014-08-29 0 11.20 11.20 11.22 11.14 11.26 1,030,000 11,534,061 11.198 7.649 7.649 7.663 7.608 7.690 1,508,168 7.6477 0.00%
2014-08-28 0 11.20 11.20 11.22 10.92 11.30 2,900,759 32,244,491 11.116 7.649 7.649 7.663 7.458 7.717 4,247,410 7.5916 0.76%
2014-08-27 0 11.20 11.18 11.20 11.10 11.30 2,242,500 25,090,240 11.189 7.591 7.577 7.591 7.523 7.659 3,308,671 7.5832 -0.36%
2014-08-26 0 11.24 11.20 11.26 11.16 11.30 3,607,000 40,530,608 11.237 7.618 7.591 7.632 7.564 7.659 5,321,906 7.6158 0.00%
2014-08-25 0 11.24 11.20 11.26 11.06 11.30 4,356,500 48,739,500 11.188 7.618 7.591 7.632 7.496 7.659 6,427,748 7.5827 1.26%
2014-08-22 0 11.10 11.06 11.10 10.82 11.30 6,101,000 67,420,250 11.051 7.523 7.496 7.523 7.333 7.659 9,001,650 7.4898 3.16%
2014-08-21 0 10.76 10.74 10.80 10.62 10.94 7,052,000 76,111,253 10.793 7.293 7.279 7.320 7.198 7.415 10,404,792 7.3150 0.75%
2014-08-20 0 10.68 10.66 10.68 10.60 10.98 6,061,597 64,980,345 10.720 7.239 7.225 7.239 7.184 7.442 8,943,513 7.2656 -2.38%
2014-08-19 0 10.94 10.90 10.94 10.32 10.94 14,961,185 159,779,598 10.680 7.415 7.388 7.415 6.995 7.415 22,074,307 7.2383 8.75%
2014-08-18 0 10.06 10.04 10.06 9.730 10.06 2,487,500 24,778,740 9.9613 6.818 6.805 6.818 6.595 6.818 3,670,153 6.7514 1.72%
2014-08-15 0 9.890 9.830 9.890 9.570 9.900 2,836,000 27,635,622 9.7446 6.703 6.662 6.703 6.486 6.710 4,184,343 6.6045 1.85%
2014-08-14 0 9.710 9.720 9.730 9.670 9.840 397,000 3,872,165 9.7536 6.581 6.588 6.595 6.554 6.669 585,749 6.6106 -1.42%
2014-08-13 0 9.850 9.810 9.880 9.710 9.880 672,000 6,588,125 9.8038 6.676 6.649 6.696 6.581 6.696 991,495 6.6446 0.92%
2014-08-12 0 9.760 9.750 9.810 9.740 9.900 883,000 8,660,585 9.8081 6.615 6.608 6.649 6.601 6.710 1,302,812 6.6476 0.00%
2014-08-11 0 9.760 9.740 9.760 9.640 9.870 380,000 3,719,450 9.7880 6.615 6.601 6.615 6.534 6.690 560,667 6.6340 0.51%
2014-08-08 0 9.710 9.670 9.740 9.650 9.820 546,000 5,317,676 9.7393 6.581 6.554 6.601 6.540 6.656 805,589 6.6010 -1.12%
2014-08-07 0 9.820 9.770 9.820 9.630 9.900 2,781,000 27,224,995 9.7896 6.656 6.622 6.656 6.527 6.710 4,103,194 6.6351 2.29%
2014-08-06 0 9.600 9.600 9.650 9.400 9.650 1,580,000 14,999,150 9.4931 6.507 6.507 6.540 6.371 6.540 2,331,193 6.4341 1.16%
2014-08-05 0 9.490 9.460 9.510 9.380 9.580 2,581,758 24,439,696 9.4663 6.432 6.412 6.446 6.357 6.493 3,809,225 6.4159 1.17%
2014-08-04 0 9.380 9.370 9.400 9.360 9.660 3,439,000 32,549,690 9.4649 6.357 6.351 6.371 6.344 6.547 5,074,033 6.4150 -1.47%
2014-08-01 0 9.520 9.510 9.520 9.450 9.620 1,671,000 15,928,385 9.5322 6.452 6.446 6.452 6.405 6.520 2,465,458 6.4606 -1.14%
2014-07-31 0 9.630 9.600 9.620 9.430 9.640 3,708,500 35,321,346 9.5244 6.527 6.507 6.520 6.391 6.534 5,471,663 6.4553 2.34%
2014-07-30 0 9.410 9.400 9.440 9.400 9.990 4,529,000 42,964,955 9.4866 6.378 6.371 6.398 6.371 6.771 6,682,261 6.4297 -2.89%
2014-07-29 0 9.690 9.660 9.690 9.610 9.800 4,183,500 40,544,210 9.6915 6.568 6.547 6.568 6.513 6.642 6,172,497 6.5685 -0.62%
2014-07-28 0 9.750 9.750 9.790 9.750 10.04 2,207,500 21,770,850 9.8622 6.608 6.608 6.635 6.608 6.805 3,257,030 6.6843 -2.50%
2014-07-25 0 10.00 10.02 10.04 9.750 10.02 1,346,000 13,323,079 9.8983 6.778 6.791 6.805 6.608 6.791 1,985,940 6.7087 2.56%
2014-07-24 0 9.750 9.720 9.740 9.650 10.06 2,752,000 27,045,689 9.8276 6.608 6.588 6.601 6.540 6.818 4,060,407 6.6608 -2.50%
2014-07-23 0 10.00 10.00 10.02 9.890 10.14 1,730,000 17,316,800 10.010 6.778 6.778 6.791 6.703 6.873 2,552,509 6.7842 -0.60%
2014-07-22 0 10.06 10.02 10.10 9.940 10.10 535,245 5,372,410 10.037 6.818 6.791 6.845 6.737 6.845 789,721 6.8029 0.20%
2014-07-21 0 10.04 10.02 10.06 9.940 10.08 905,000 9,081,382 10.035 6.805 6.791 6.818 6.737 6.832 1,335,272 6.8011 0.20%
2014-07-18 0 10.02 9.960 10.02 9.770 10.04 1,341,991 13,332,287 9.9347 6.791 6.751 6.791 6.622 6.805 1,980,025 6.7334 2.24%
2014-07-17 0 9.800 9.770 9.800 9.750 9.920 1,947,000 19,079,460 9.7994 6.642 6.622 6.642 6.608 6.723 2,872,679 6.6417 0.31%
2014-07-16 0 9.770 9.770 9.780 9.750 10.10 3,293,000 32,561,640 9.8881 6.622 6.622 6.629 6.608 6.845 4,858,619 6.7018 -2.50%
2014-07-15 0 10.02 10.02 10.08 10.00 10.20 2,968,000 29,844,580 10.056 6.791 6.791 6.832 6.778 6.913 4,379,101 6.8152 -0.20%
2014-07-14 0 10.04 10.00 10.04 9.990 10.16 1,459,500 14,624,275 10.020 6.805 6.778 6.805 6.771 6.886 2,153,402 6.7912 -0.59%
2014-07-11 0 10.10 10.06 10.12 9.980 10.12 927,000 9,292,340 10.024 6.845 6.818 6.859 6.764 6.859 1,367,731 6.7940 0.40%
2014-07-10 0 10.06 10.00 10.02 9.980 10.08 3,046,000 30,462,681 10.001 6.818 6.778 6.791 6.764 6.832 4,494,185 6.7782 -0.20%
2014-07-09 0 10.08 10.04 10.08 10.00 10.20 3,008,000 30,298,189 10.073 6.832 6.805 6.832 6.778 6.913 4,438,119 6.8268 0.80%
2014-07-08 0 10.00 9.990 10.02 9.700 10.10 2,441,500 24,417,300 10.001 6.778 6.771 6.791 6.574 6.845 3,602,283 6.7783 -0.60%
2014-07-07 0 10.06 10.06 10.08 9.920 10.14 1,980,100 19,887,120 10.044 6.818 6.818 6.832 6.723 6.873 2,921,516 6.8071 0.70%
2014-07-04 0 9.990 9.980 9.990 9.850 10.00 3,059,248 30,414,402 9.9418 6.771 6.764 6.771 6.676 6.778 4,513,732 6.7382 0.91%
2014-07-03 0 9.900 9.870 9.900 9.610 10.00 2,872,500 28,285,530 9.8470 6.710 6.690 6.710 6.513 6.778 4,238,197 6.6740 3.34%
2014-07-02 0 9.580 9.570 9.580 9.500 9.650 2,360,000 22,598,290 9.5755 6.493 6.486 6.493 6.439 6.540 3,482,035 6.4900 0.95%
2014-06-30 0 9.490 9.480 9.490 9.390 9.540 1,390,160 13,165,516 9.4705 6.432 6.425 6.432 6.364 6.466 2,051,096 6.4188 0.74%
2014-06-27 0 9.420 9.430 9.440 9.370 9.730 1,124,200 10,625,633 9.4517 6.385 6.391 6.398 6.351 6.595 1,658,688 6.4060 -0.11%
2014-06-26 0 9.430 9.400 9.430 9.350 9.640 2,102,000 19,790,455 9.4151 6.391 6.371 6.391 6.337 6.534 3,101,372 6.3812 0.32%
2014-06-25 0 9.400 9.390 9.400 9.310 9.500 2,899,945 27,274,046 9.4050 6.371 6.364 6.371 6.310 6.439 4,278,690 6.3744 0.43%
2014-06-24 0 9.360 9.360 9.370 9.300 9.570 1,766,000 16,627,130 9.4151 6.344 6.344 6.351 6.303 6.486 2,605,624 6.3812 -1.47%
2014-06-23 0 9.500 9.500 9.530 9.460 9.600 1,315,500 12,501,420 9.5032 6.439 6.439 6.459 6.412 6.507 1,940,939 6.4409 -1.04%
2014-06-20 0 9.600 9.540 9.690 9.520 9.720 1,302,450 12,576,383 9.6559 6.507 6.466 6.568 6.452 6.588 1,921,685 6.5445 0.95%
2014-06-19 0 9.510 9.520 9.550 9.500 9.840 2,091,266 19,999,916 9.5635 6.446 6.452 6.473 6.439 6.669 3,085,534 6.4818 -2.76%
2014-06-18 0 9.780 9.790 9.840 9.700 9.980 2,100,000 20,687,770 9.8513 6.629 6.635 6.669 6.574 6.764 3,098,421 6.6769 -1.51%
2014-06-17 0 9.930 9.900 9.930 9.870 10.06 2,008,000 19,906,065 9.9134 6.730 6.710 6.730 6.690 6.818 2,962,680 6.7189 -0.70%
2014-06-16 0 10.00 10.00 10.02 9.580 10.18 5,676,987 56,223,301 9.9037 6.778 6.778 6.791 6.493 6.900 8,376,045 6.7124 4.38%
2014-06-13 0 9.580 9.540 9.580 9.400 9.650 1,326,500 12,644,820 9.5325 6.493 6.466 6.493 6.371 6.540 1,957,169 6.4608 0.63%
2014-06-12 0 9.520 9.510 9.520 9.400 9.600 2,402,952 22,845,941 9.5074 6.452 6.446 6.452 6.371 6.507 3,545,408 6.4438 -1.45%
2014-06-11 0 9.660 9.650 9.660 9.380 9.660 3,398,500 32,331,920 9.5136 6.547 6.540 6.547 6.357 6.547 5,014,278 6.4480 2.55%
2014-06-10 0 9.420 9.400 9.410 9.300 9.440 2,732,000 25,640,460 9.3852 6.385 6.371 6.378 6.303 6.398 4,030,898 6.3610 0.96%
2014-06-09 0 9.330 9.310 9.320 9.110 9.390 3,650,500 33,971,160 9.3059 6.324 6.310 6.317 6.174 6.364 5,386,088 6.3072 2.08%
2014-06-06 0 9.140 9.130 9.140 9.100 9.250 4,120,000 37,708,260 9.1525 6.195 6.188 6.195 6.168 6.269 6,078,806 6.2032 0.99%
2014-06-05 0 9.050 9.040 9.060 9.000 9.100 1,496,000 13,546,475 9.0551 6.134 6.127 6.141 6.100 6.168 2,207,256 6.1372 0.44%
2014-06-04 0 9.010 9.010 9.020 8.970 9.100 1,782,000 16,045,200 9.0040 6.107 6.107 6.113 6.080 6.168 2,629,231 6.1026 -0.33%
2014-06-03 0 9.040 9.030 9.080 8.990 9.140 2,467,600 22,318,555 9.0446 6.127 6.120 6.154 6.093 6.195 3,640,792 6.1301 -0.88%
2014-05-30 0 9.120 9.110 9.140 8.990 9.500 2,649,000 24,083,345 9.0915 6.181 6.174 6.195 6.093 6.439 3,908,436 6.1619 0.22%
2014-05-29 0 9.100 9.090 9.100 9.020 9.190 4,174,000 38,040,377 9.1137 6.168 6.161 6.168 6.113 6.229 6,158,480 6.1769 0.55%
2014-05-28 0 9.050 9.050 9.070 8.970 9.270 4,167,000 37,789,397 9.0687 6.134 6.134 6.147 6.080 6.283 6,148,152 6.1465 -2.16%
2014-05-27 0 9.250 9.230 9.290 9.210 9.400 1,310,000 12,207,790 9.3189 6.269 6.256 6.296 6.242 6.371 1,932,824 6.3160 -1.18%
2014-05-26 0 9.360 9.340 9.380 9.260 9.420 1,758,000 16,400,938 9.3293 6.344 6.330 6.357 6.276 6.385 2,593,821 6.3231 0.00%
2014-05-23 0 9.360 9.350 9.370 9.200 9.380 1,489,000 13,894,960 9.3317 6.344 6.337 6.351 6.235 6.357 2,196,928 6.3247 0.97%
2014-05-22 0 9.270 9.250 9.270 9.060 9.340 1,740,500 16,063,685 9.2294 6.283 6.269 6.283 6.141 6.330 2,568,001 6.2553 1.76%
2014-05-21 0 9.110 9.060 9.100 9.010 9.190 3,325,000 30,165,644 9.0724 6.174 6.141 6.168 6.107 6.229 4,905,833 6.1489 -1.41%
2014-05-20 0 9.240 9.230 9.240 9.080 9.340 1,980,000 18,269,394 9.2270 6.263 6.256 6.263 6.154 6.330 2,921,368 6.2537 1.99%
2014-05-19 0 9.060 9.110 9.120 9.020 9.440 5,609,000 51,558,683 9.1921 6.141 6.174 6.181 6.113 6.398 8,275,734 6.2301 -3.62%
2014-05-16 0 9.400 9.390 9.400 9.290 9.480 4,071,500 38,286,338 9.4035 6.371 6.364 6.371 6.296 6.425 6,007,248 6.3734 -0.53%
2014-05-15 0 9.450 9.430 9.450 9.270 9.670 3,752,000 35,390,176 9.4323 6.405 6.391 6.405 6.283 6.554 5,535,845 6.3929 -2.88%
2014-05-14 0 9.730 9.700 9.750 9.510 9.780 6,530,500 63,034,704 9.6524 6.595 6.574 6.608 6.446 6.629 9,635,351 6.5420 2.85%
2014-05-13 0 9.460 9.460 9.500 9.180 9.580 3,041,000 28,655,995 9.4232 6.412 6.412 6.439 6.222 6.493 4,486,808 6.3867 2.16%
2014-05-12 0 9.260 9.210 9.260 9.000 9.260 1,568,000 14,347,880 9.1504 6.276 6.242 6.276 6.100 6.276 2,313,487 6.2018 2.89%
2014-05-09 0 9.000 8.970 9.020 8.740 9.060 4,808,000 42,823,571 8.9067 6.100 6.080 6.113 5.924 6.141 7,093,908 6.0367 0.00%
2014-05-08 0 9.000 8.960 9.000 8.770 9.060 2,262,500 20,197,835 8.9272 6.100 6.073 6.100 5.944 6.141 3,338,179 6.0506 0.00%
2014-05-07 0 9.000 9.000 9.050 8.920 9.390 2,932,271 26,574,323 9.0627 6.100 6.100 6.134 6.046 6.364 4,326,385 6.1424 -2.39%
2014-05-05 0 9.220 9.220 9.230 9.080 9.400 1,555,000 14,303,680 9.1985 6.249 6.249 6.256 6.154 6.371 2,294,307 6.2344 -1.21%
2014-05-02 0 9.400 9.380 9.400 9.250 9.600 2,005,000 18,975,590 9.4641 6.326 6.312 6.326 6.225 6.460 2,979,491 6.3687 2.40%
2014-04-30 0 9.180 9.180 9.220 9.120 9.490 5,247,900 49,051,905 9.3470 6.178 6.178 6.204 6.137 6.386 7,798,539 6.2899 1.89%
2014-04-29 0 9.010 9.000 9.040 9.000 9.340 3,349,000 30,429,595 9.0862 6.063 6.056 6.083 6.056 6.285 4,976,716 6.1144 -2.59%
2014-04-28 0 9.250 9.250 9.350 9.200 9.500 3,241,312 30,243,224 9.3306 6.225 6.225 6.292 6.191 6.393 4,816,688 6.2788 -2.84%
2014-04-25 0 9.520 9.510 9.520 9.400 9.810 4,583,000 43,734,385 9.5427 6.406 6.400 6.406 6.326 6.601 6,810,477 6.4216 1.28%
2014-04-24 0 9.400 9.400 9.410 9.310 9.610 1,643,160 15,432,517 9.3920 6.326 6.326 6.332 6.265 6.467 2,441,786 6.3202 -2.08%
2014-04-23 0 9.600 9.550 9.620 9.430 9.760 4,064,662 38,866,211 9.5620 6.460 6.427 6.474 6.346 6.568 6,040,211 6.4346 0.42%
2014-04-22 0 9.560 9.530 9.560 9.060 9.580 7,169,000 67,252,412 9.3810 6.433 6.413 6.433 6.097 6.447 10,653,352 6.3128 5.40%
2014-04-17 0 9.070 9.060 9.070 8.500 9.130 6,404,200 57,417,445 8.9656 6.104 6.097 6.104 5.720 6.144 9,516,836 6.0332 6.33%
2014-04-16 0 8.530 8.530 8.540 8.480 8.730 5,078,000 43,307,560 8.5285 5.740 5.740 5.747 5.706 5.875 7,546,062 5.7391 -0.70%
2014-04-15 0 8.590 8.590 8.600 8.570 8.950 2,668,500 23,067,755 8.6445 5.781 5.781 5.787 5.767 6.023 3,965,472 5.8172 -2.28%
2014-04-14 0 8.790 8.770 8.800 8.740 8.980 2,537,000 22,311,470 8.7944 5.915 5.902 5.922 5.881 6.043 3,770,059 5.9181 -1.24%
2014-04-11 0 8.900 8.880 8.910 8.870 9.060 2,294,000 20,422,890 8.9027 5.989 5.976 5.996 5.969 6.097 3,408,954 5.9910 -0.45%
2014-04-10 0 8.940 8.940 8.980 8.900 9.080 3,643,625 32,727,847 8.9822 6.016 6.016 6.043 5.989 6.110 5,414,537 6.0444 -1.43%
2014-04-09 0 9.070 9.050 9.080 8.900 9.090 8,785,000 79,425,073 9.0410 6.104 6.090 6.110 5.989 6.117 13,054,777 6.0840 3.19%
2014-04-08 0 8.790 8.790 8.820 8.520 8.840 4,122,500 36,135,295 8.7654 5.915 5.915 5.935 5.733 5.949 6,126,160 5.8985 2.33%
2014-04-07 0 8.590 8.550 8.590 8.460 8.850 2,911,135 24,913,329 8.5579 5.781 5.754 5.781 5.693 5.955 4,326,035 5.7589 -2.05%
2014-04-04 0 8.770 8.700 8.770 8.620 9.090 4,684,500 40,943,240 8.7402 5.902 5.855 5.902 5.801 6.117 6,961,309 5.8815 -3.52%
2014-04-03 0 9.090 9.060 9.120 8.870 9.120 5,813,655 52,581,410 9.0445 6.117 6.097 6.137 5.969 6.137 8,639,268 6.0863 1.00%
2014-04-02 0 9.000 8.960 9.010 8.760 9.170 7,928,000 70,966,227 8.9513 6.056 6.029 6.063 5.895 6.171 11,781,249 6.0237 3.21%
2014-04-01 0 8.720 8.720 8.750 8.600 8.910 8,443,000 74,164,776 8.7842 5.868 5.868 5.888 5.787 5.996 12,546,554 5.9112 -0.68%
2014-03-31 0 8.780 8.740 8.790 8.380 8.800 6,543,500 56,705,585 8.6659 5.908 5.881 5.915 5.639 5.922 9,723,840 5.8316 3.42%
2014-03-28 0 8.490 8.480 8.530 8.380 8.750 7,141,500 61,154,790 8.5633 5.713 5.706 5.740 5.639 5.888 10,612,486 5.7625 2.78%
2014-03-27 0 8.260 8.250 8.260 7.960 8.900 10,454,000 86,005,839 8.2271 5.558 5.552 5.558 5.357 5.989 15,534,961 5.5363 -4.29%
2014-03-26 0 8.630 8.590 8.620 8.450 8.770 10,144,650 87,131,729 8.5889 5.807 5.781 5.801 5.686 5.902 15,075,258 5.7798 3.35%
2014-03-25 0 8.350 8.350 8.360 8.250 9.080 13,773,500 117,491,441 8.5303 5.619 5.619 5.626 5.552 6.110 20,467,839 5.7403 -4.90%
2014-03-24 0 8.780 8.760 8.800 8.770 9.260 10,959,135 96,981,799 8.8494 5.908 5.895 5.922 5.902 6.231 16,285,607 5.9551 -5.18%
2014-03-21 0 9.260 9.220 9.270 9.120 9.420 9,343,500 86,858,940 9.2962 6.231 6.204 6.238 6.137 6.339 13,884,725 6.2557 -0.11%
2014-03-20 0 9.270 9.240 9.290 9.120 9.340 3,510,000 32,514,870 9.2635 6.238 6.218 6.252 6.137 6.285 5,215,967 6.2337 -0.32%
2014-03-19 0 9.300 9.280 9.300 9.140 9.340 3,971,000 36,770,045 9.2596 6.258 6.245 6.258 6.151 6.285 5,901,027 6.2311 1.97%
2014-03-18 0 9.120 9.100 9.130 9.010 9.300 6,252,000 57,075,858 9.1292 6.137 6.124 6.144 6.063 6.258 9,290,662 6.1434 1.22%
2014-03-17 0 9.010 9.010 9.020 8.840 9.100 3,330,000 29,952,395 8.9947 6.063 6.063 6.070 5.949 6.124 4,948,481 6.0528 0.11%
2014-03-14 0 9.000 9.010 9.030 8.930 9.400 6,737,387 61,567,437 9.1382 6.056 6.063 6.077 6.009 6.326 10,011,962 6.1494 -4.15%
2014-03-13 0 9.390 9.370 9.390 9.290 9.470 11,949,050 111,730,586 9.3506 6.319 6.305 6.319 6.252 6.373 17,756,651 6.2923 1.08%
2014-03-12 0 9.290 9.290 9.300 8.900 9.300 15,888,341 143,937,150 9.0593 6.252 6.252 6.258 5.989 6.258 23,610,557 6.0963 3.80%
2014-03-11 0 8.950 8.910 8.950 8.520 9.060 17,029,100 150,146,007 8.8170 6.023 5.996 6.023 5.733 6.097 25,305,760 5.9333 2.99%
2014-03-10 0 8.690 8.690 8.700 8.560 8.980 13,556,700 118,332,746 8.7287 5.848 5.848 5.855 5.760 6.043 20,145,668 5.8739 -3.98%
2014-03-07 0 9.050 9.020 9.060 8.680 9.580 10,283,787 92,344,354 8.9796 6.090 6.070 6.097 5.841 6.447 15,282,020 6.0427 -1.20%
2014-03-06 0 9.160 9.140 9.190 9.050 9.490 15,966,375 145,332,939 9.1024 6.164 6.151 6.184 6.090 6.386 23,726,518 6.1253 -2.03%
2014-03-05 0 9.350 9.340 9.360 8.250 9.430 67,194,732 601,560,229 8.9525 6.292 6.285 6.299 5.552 6.346 99,853,412 6.0244 -6.22%
2014-03-04 1 - - - - - 0 0 - 6.709 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 6.709 - - - - 0 - 0.00%
2014-02-28 0 9.970 9.980 10.00 9.930 10.48 13,087,000 132,324,441 10.111 6.709 6.716 6.729 6.682 7.052 19,447,679 6.8041 -1.29%
2014-02-27 0 10.10 10.06 10.12 10.00 10.26 6,057,791 61,615,791 10.171 6.797 6.770 6.810 6.729 6.904 9,002,061 6.8446 0.60%
2014-02-26 0 10.04 10.02 10.04 9.990 10.10 6,678,000 66,968,128 10.028 6.756 6.743 6.756 6.723 6.797 9,923,711 6.7483 0.40%
2014-02-25 0 10.00 10.00 10.04 9.810 10.22 3,869,500 38,821,006 10.033 6.729 6.729 6.756 6.601 6.877 5,750,194 6.7513 0.40%
2014-02-24 0 9.960 9.960 10.00 9.880 10.32 4,185,500 42,270,850 10.099 6.702 6.702 6.729 6.649 6.945 6,219,780 6.7962 -1.97%
2014-02-21 0 10.16 10.12 10.14 9.900 10.28 5,594,500 56,875,935 10.166 6.837 6.810 6.824 6.662 6.918 8,313,597 6.8413 2.21%
2014-02-20 0 9.940 9.930 9.950 9.460 10.06 4,322,500 42,730,935 9.8857 6.689 6.682 6.696 6.366 6.770 6,423,366 6.6524 4.30%
2014-02-19 0 9.530 9.520 9.530 9.460 9.740 2,450,500 23,399,378 9.5488 6.413 6.406 6.413 6.366 6.554 3,641,517 6.4257 0.00%
2014-02-18 0 9.530 9.520 9.530 9.490 9.780 3,260,375 31,017,306 9.5134 6.413 6.406 6.413 6.386 6.581 4,845,016 6.4019 -0.63%
2014-02-17 0 9.590 9.570 9.600 9.570 9.810 3,505,000 33,897,710 9.6712 6.453 6.440 6.460 6.440 6.601 5,208,536 6.5081 -0.52%
2014-02-14 0 9.640 9.640 9.700 9.410 9.850 6,183,600 59,969,635 9.6982 6.487 6.487 6.527 6.332 6.628 9,189,017 6.5262 2.44%
2014-02-13 0 9.410 9.390 9.450 9.270 9.490 4,168,000 38,925,739 9.3392 6.332 6.319 6.359 6.238 6.386 6,193,775 6.2847 1.73%
2014-02-12 0 9.250 9.240 9.250 9.170 9.600 7,093,200 65,952,795 9.2980 6.225 6.218 6.225 6.171 6.460 10,540,711 6.2570 -2.63%
2014-02-11 0 9.500 9.490 9.510 9.250 9.600 6,641,500 63,012,725 9.4877 6.393 6.386 6.400 6.225 6.460 9,869,471 6.3846 3.26%
2014-02-10 0 9.200 9.170 9.200 8.900 9.250 3,842,500 35,096,465 9.1338 6.191 6.171 6.191 5.989 6.225 5,710,072 6.1464 4.31%
2014-02-07 0 8.820 8.800 8.830 8.580 8.840 3,232,770 28,173,277 8.7149 5.935 5.922 5.942 5.774 5.949 4,803,994 5.8646 2.92%
2014-02-06 0 8.570 8.560 8.590 8.560 8.820 2,570,284 22,413,903 8.7204 5.767 5.760 5.781 5.760 5.935 3,819,520 5.8683 -2.17%
2014-02-05 0 8.760 8.730 8.790 8.590 9.150 3,597,500 31,758,640 8.8280 5.895 5.875 5.915 5.781 6.157 5,345,994 5.9406 -2.99%
2014-02-04 0 9.030 9.000 9.030 8.610 9.240 5,020,500 45,038,905 8.9710 6.077 6.056 6.077 5.794 6.218 7,460,615 6.0369 1.46%
2014-01-30 0 8.900 8.910 8.960 8.800 9.000 3,485,000 31,138,873 8.9351 5.989 5.996 6.029 5.922 6.056 5,178,816 6.0127 -0.45%
2014-01-29 0 8.940 8.940 8.950 8.830 9.300 2,934,400 26,384,635 8.9915 6.016 6.016 6.023 5.942 6.258 4,360,607 6.0507 -1.65%
2014-01-28 0 9.090 9.080 9.130 8.530 9.280 7,194,500 65,158,935 9.0568 6.117 6.110 6.144 5.740 6.245 10,691,245 6.0946 6.57%
2014-01-27 0 8.530 8.510 8.540 8.180 8.650 4,477,000 38,018,880 8.4920 5.740 5.727 5.747 5.505 5.821 6,652,958 5.7146 -2.51%
2014-01-24 0 8.750 8.740 8.760 8.710 9.030 7,218,000 63,644,468 8.8175 5.888 5.881 5.895 5.861 6.077 10,726,167 5.9336 -3.85%
2014-01-23 0 9.100 9.090 9.100 8.620 9.190 7,559,000 67,665,449 8.9516 6.124 6.117 6.124 5.801 6.184 11,232,903 6.0239 4.12%
2014-01-22 0 8.740 8.710 8.720 8.450 8.940 9,948,800 87,392,152 8.7842 5.881 5.861 5.868 5.686 6.016 14,784,219 5.9112 3.68%
2014-01-21 0 8.430 8.410 8.440 8.300 8.570 3,977,250 33,463,097 8.4136 5.673 5.659 5.680 5.585 5.767 5,910,314 5.6618 1.20%
2014-01-20 0 8.330 8.330 8.340 8.310 8.580 6,023,160 50,642,921 8.4080 5.606 5.606 5.612 5.592 5.774 8,950,599 5.6580 -2.91%
2014-01-17 0 8.580 8.570 8.580 8.450 8.720 8,475,000 73,018,980 8.6158 5.774 5.767 5.774 5.686 5.868 12,594,107 5.7979 -1.04%
2014-01-16 0 8.670 8.650 8.660 8.420 8.760 3,469,500 30,033,387 8.6564 5.834 5.821 5.828 5.666 5.895 5,155,782 5.8252 0.81%
2014-01-15 0 8.600 8.590 8.600 8.240 8.750 6,704,000 57,264,530 8.5418 5.787 5.781 5.787 5.545 5.888 9,962,348 5.7481 4.24%
2014-01-14 0 8.250 8.260 8.280 8.230 8.580 9,267,000 77,954,294 8.4120 5.552 5.558 5.572 5.538 5.774 13,771,043 5.6607 -2.60%
2014-01-13 0 8.470 8.450 8.460 8.220 8.800 10,969,000 92,826,767 8.4626 5.700 5.686 5.693 5.532 5.922 16,300,267 5.6948 -2.87%
2014-01-10 0 8.720 8.720 8.730 8.630 9.000 9,425,100 83,780,971 8.8891 5.868 5.868 5.875 5.807 6.056 14,005,985 5.9818 -4.60%
2014-01-09 0 9.140 9.140 9.150 9.000 9.470 4,838,100 44,661,069 9.2311 6.151 6.151 6.157 6.056 6.373 7,189,563 6.2119 0.55%
2014-01-08 0 9.090 9.090 9.180 8.950 9.180 4,406,600 39,844,815 9.0421 6.117 6.117 6.178 6.023 6.178 6,548,341 6.0847 1.34%
2014-01-07 0 8.970 8.960 8.970 8.910 9.180 3,735,431 33,497,531 8.9675 6.036 6.029 6.036 5.996 6.178 5,550,964 6.0345 -0.88%
2014-01-06 0 9.050 9.000 9.050 8.850 9.230 4,921,943 44,110,954 8.9621 6.090 6.056 6.090 5.955 6.211 7,314,157 6.0309 0.22%
2014-01-03 0 9.030 9.010 9.030 8.750 9.600 9,954,412 90,940,142 9.1357 6.077 6.063 6.077 5.888 6.460 14,792,558 6.1477 3.20%
2014-01-02 0 8.750 8.700 8.750 8.300 8.770 5,439,950 46,591,055 8.5646 5.888 5.855 5.888 5.585 5.902 8,083,931 5.7634 5.55%
2013-12-31 0 8.290 8.240 8.290 8.130 8.300 1,985,500 16,284,770 8.2018 5.579 5.545 5.579 5.471 5.585 2,950,513 5.5193 2.09%
2013-12-30 0 8.120 8.100 8.150 8.100 8.430 1,305,000 10,622,069 8.1395 5.464 5.451 5.484 5.451 5.673 1,939,270 5.4774 0.50%
2013-12-27 0 8.080 8.040 8.070 7.970 8.110 2,721,100 21,887,536 8.0436 5.437 5.410 5.431 5.363 5.457 4,043,637 5.4128 0.00%
2013-12-24 0 8.080 8.010 8.080 7.900 8.140 4,663,300 37,206,977 7.9787 5.437 5.390 5.437 5.316 5.478 6,929,805 5.3691 1.64%
2013-12-23 0 7.950 7.920 7.950 7.880 7.990 2,664,500 21,125,515 7.9285 5.350 5.330 5.350 5.303 5.377 3,959,528 5.3354 1.15%
2013-12-20 0 7.860 7.820 7.880 7.660 7.920 2,840,500 22,263,110 7.8377 5.289 5.262 5.303 5.155 5.330 4,221,069 5.2743 1.81%
2013-12-19 0 7.720 7.720 7.750 7.670 8.000 4,311,000 33,802,490 7.8410 5.195 5.195 5.215 5.161 5.383 6,406,277 5.2765 -3.38%
2013-12-18 0 7.990 7.940 7.990 7.750 7.990 1,827,800 14,414,584 7.8863 5.377 5.343 5.377 5.215 5.377 2,716,166 5.3070 2.30%
2013-12-17 0 7.810 7.810 7.820 7.700 8.000 4,674,105 36,636,008 7.8381 5.256 5.256 5.262 5.182 5.383 6,945,862 5.2745 -1.88%
2013-12-16 0 7.960 7.940 7.960 7.730 7.970 5,899,300 46,636,021 7.9053 5.357 5.343 5.357 5.202 5.363 8,766,539 5.3198 1.14%
2013-12-13 0 7.870 7.860 7.870 7.400 7.870 7,235,200 55,830,552 7.7165 5.296 5.289 5.296 4.980 5.296 10,751,727 5.1927 5.07%
2013-12-12 0 7.490 7.480 7.490 7.350 7.500 1,898,437 14,111,101 7.4330 5.040 5.034 5.040 4.946 5.047 2,821,135 5.0019 -0.13%
2013-12-11 0 7.500 7.480 7.500 7.380 7.530 5,609,500 42,000,022 7.4873 5.047 5.034 5.047 4.966 5.067 8,335,887 5.0385 -1.57%
2013-12-10 0 7.620 7.600 7.620 7.300 7.730 8,885,200 67,200,797 7.5632 5.128 5.114 5.128 4.912 5.202 13,203,677 5.0896 2.14%
2013-12-09 0 7.460 7.460 7.470 7.140 7.550 7,309,600 54,429,681 7.4463 5.020 5.020 5.027 4.805 5.081 10,862,288 5.0109 4.48%
2013-12-06 0 7.140 7.140 7.160 7.060 7.220 2,902,000 20,747,578 7.1494 4.805 4.805 4.818 4.751 4.859 4,312,460 4.8111 -1.11%
2013-12-05 0 7.220 7.210 7.220 7.190 7.350 2,907,950 21,124,207 7.2643 4.859 4.852 4.859 4.838 4.946 4,321,302 4.8884 -1.50%
2013-12-04 0 7.330 7.310 7.340 7.210 7.340 3,329,462 24,353,134 7.3144 4.933 4.919 4.939 4.852 4.939 4,947,682 4.9221 0.83%
2013-12-03 0 7.270 7.250 7.300 7.250 7.340 2,859,500 20,806,155 7.2762 4.892 4.879 4.912 4.879 4.939 4,249,304 4.8964 0.28%
2013-12-02 0 7.250 7.240 7.260 7.160 7.370 5,731,200 41,815,721 7.2962 4.879 4.872 4.885 4.818 4.960 8,516,737 4.9098 0.83%
2013-11-29 0 7.190 7.150 7.190 7.100 7.210 2,459,572 17,592,204 7.1525 4.838 4.811 4.838 4.778 4.852 3,654,999 4.8132 -0.14%
2013-11-28 0 7.200 7.180 7.200 7.070 7.280 4,703,800 33,797,665 7.1852 4.845 4.832 4.845 4.758 4.899 6,989,990 4.8352 1.55%
2013-11-27 0 7.090 7.050 7.090 6.910 7.100 7,616,500 53,531,005 7.0283 4.771 4.744 4.771 4.650 4.778 11,318,350 4.7296 2.16%
2013-11-26 0 6.940 6.940 7.000 6.880 7.040 4,402,000 30,550,700 6.9402 4.670 4.670 4.711 4.630 4.737 6,541,506 4.6703 -1.28%
2013-11-25 0 7.030 7.020 7.030 6.990 7.140 2,173,400 15,270,162 7.0259 4.731 4.724 4.731 4.704 4.805 3,229,738 4.7280 -1.13%
2013-11-22 0 7.110 7.100 7.120 7.010 7.170 3,074,000 21,833,610 7.1027 4.785 4.778 4.791 4.717 4.825 4,568,057 4.7796 0.85%
2013-11-21 0 7.050 7.050 7.060 6.830 7.140 10,267,976 71,762,686 6.9890 4.744 4.744 4.751 4.596 4.805 15,258,524 4.7031 0.28%
2013-11-20 0 7.030 7.020 7.030 6.760 7.110 7,019,288 48,523,843 6.9129 4.731 4.724 4.731 4.549 4.785 10,430,875 4.6519 3.23%
2013-11-19 0 6.810 6.800 6.810 6.740 6.890 3,100,000 21,041,670 6.7876 4.583 4.576 4.583 4.536 4.637 4,606,694 4.5676 1.49%
2013-11-18 0 6.710 6.710 6.720 6.590 6.860 8,507,000 57,225,635 6.7269 4.515 4.515 4.522 4.435 4.616 12,641,660 4.5267 -0.45%
2013-11-15 0 6.740 6.720 6.740 6.680 6.790 2,082,000 14,049,760 6.7482 4.536 4.522 4.536 4.495 4.569 3,093,915 4.5411 0.15%
2013-11-14 0 6.730 6.720 6.730 6.700 6.800 2,115,000 14,243,165 6.7344 4.529 4.522 4.529 4.509 4.576 3,142,954 4.5318 0.60%
2013-11-13 0 6.690 6.680 6.700 6.630 7.000 2,103,000 14,099,540 6.7045 4.502 4.495 4.509 4.462 4.711 3,125,122 4.5117 -2.48%
2013-11-12 0 6.860 6.810 6.850 6.700 6.870 2,481,000 16,833,360 6.7849 4.616 4.583 4.610 4.509 4.623 3,686,841 4.5658 0.29%
2013-11-11 0 6.840 6.840 6.850 6.660 6.850 1,739,000 11,842,925 6.8102 4.603 4.603 4.610 4.482 4.610 2,584,207 4.5828 2.70%
2013-11-08 0 6.660 6.610 6.660 6.600 7.040 2,067,000 13,762,886 6.6584 4.482 4.448 4.482 4.441 4.737 3,071,625 4.4807 -0.75%
2013-11-07 0 6.710 6.700 6.710 6.690 6.830 2,892,000 19,486,983 6.7382 4.515 4.509 4.515 4.502 4.596 4,297,600 4.5344 -2.19%
2013-11-06 0 6.860 6.850 6.880 6.770 6.910 2,880,500 19,748,993 6.8561 4.616 4.610 4.630 4.556 4.650 4,280,510 4.6137 0.44%
2013-11-05 0 6.830 6.830 6.840 6.820 7.020 828,000 5,678,070 6.8576 4.596 4.596 4.603 4.589 4.724 1,230,433 4.6147 -2.01%
2013-11-04 0 6.970 6.930 6.970 6.910 7.050 4,500,500 31,243,920 6.9423 4.690 4.663 4.690 4.650 4.744 6,687,880 4.6717 -0.29%
2013-11-01 0 6.990 6.950 7.010 6.930 7.050 6,852,000 47,828,305 6.9802 4.704 4.677 4.717 4.663 4.744 10,182,280 4.6972 0.29%
2013-10-31 0 6.970 6.940 6.980 6.850 6.980 4,201,569 29,147,719 6.9373 4.690 4.670 4.697 4.610 4.697 6,243,659 4.6684 1.01%
2013-10-30 0 6.900 6.880 6.900 6.710 6.900 4,916,000 33,713,435 6.8579 4.643 4.630 4.643 4.515 4.643 7,305,325 4.6149 2.37%
2013-10-29 0 6.740 6.750 6.760 6.710 6.900 4,010,000 27,145,589 6.7695 4.536 4.542 4.549 4.515 4.643 5,958,982 4.5554 -2.18%
2013-10-28 0 6.890 6.920 6.930 6.770 7.150 6,488,000 44,604,480 6.8749 4.637 4.657 4.663 4.556 4.811 9,641,365 4.6264 0.88%
2013-10-25 0 6.830 6.830 6.860 6.770 6.990 2,114,500 14,487,413 6.8515 4.596 4.596 4.616 4.556 4.704 3,142,211 4.6106 -1.30%
2013-10-24 0 6.920 6.870 6.960 6.850 6.970 3,469,000 23,911,060 6.8928 4.657 4.623 4.684 4.610 4.690 5,155,039 4.6384 0.00%
2013-10-23 0 6.920 6.920 6.930 6.910 7.010 4,244,000 29,584,160 6.9708 4.657 4.657 4.663 4.650 4.717 6,306,713 4.6909 0.73%
2013-10-22 0 6.870 6.860 6.900 6.700 7.150 12,919,160 89,793,861 6.9504 4.623 4.616 4.643 4.509 4.811 19,198,264 4.6772 1.48%
2013-10-21 0 6.770 6.730 6.770 6.720 7.020 9,307,000 63,342,770 6.8059 4.556 4.529 4.556 4.522 4.724 13,830,485 4.5799 -3.84%
2013-10-18 0 7.040 7.000 7.040 7.000 7.200 7,064,625 50,092,472 7.0906 4.737 4.711 4.737 4.711 4.845 10,498,247 4.7715 -2.22%
2013-10-17 0 7.200 7.160 7.200 7.020 7.230 5,133,021 36,668,890 7.1437 4.845 4.818 4.845 4.724 4.865 7,627,825 4.8073 2.86%
2013-10-16 0 7.000 7.000 7.040 6.980 7.360 5,785,290 41,097,844 7.1039 4.711 4.711 4.737 4.697 4.953 8,597,117 4.7804 -3.18%
2013-10-15 0 7.230 7.210 7.230 7.190 7.500 6,716,676 49,248,953 7.3323 4.865 4.852 4.865 4.838 5.047 9,981,184 4.9342 -1.09%
2013-10-11 0 7.310 7.300 7.310 7.250 7.350 1,856,191 13,584,165 7.3183 4.919 4.912 4.919 4.879 4.946 2,758,356 4.9247 0.27%
2013-10-10 0 7.290 7.300 7.320 7.180 7.430 4,318,000 31,459,250 7.2856 4.906 4.912 4.926 4.832 5.000 6,416,679 4.9027 1.39%
2013-10-09 0 7.190 7.190 7.200 7.140 7.290 3,066,010 22,132,422 7.2186 4.838 4.838 4.845 4.805 4.906 4,556,184 4.8577 -0.83%
2013-10-08 0 7.250 7.230 7.250 7.050 7.360 8,381,000 60,522,888 7.2214 4.879 4.865 4.879 4.744 4.953 12,454,420 4.8596 2.11%
2013-10-07 0 7.100 7.090 7.100 7.050 7.170 4,022,600 28,558,892 7.0996 4.778 4.771 4.778 4.744 4.825 5,977,706 4.7776 1.00%
2013-10-04 0 7.030 7.020 7.040 6.910 7.090 7,916,414 55,582,737 7.0212 4.731 4.724 4.737 4.650 4.771 11,764,032 4.7248 0.72%
2013-10-03 0 6.980 6.950 6.980 6.640 6.990 7,201,604 49,176,385 6.8285 4.697 4.677 4.697 4.468 4.704 10,701,802 4.5951 5.76%
2013-10-02 0 6.600 6.600 6.610 6.520 6.700 2,393,658 15,776,167 6.5908 4.441 4.441 4.448 4.388 4.509 3,557,048 4.4352 -0.45%
2013-09-30 0 6.630 6.590 6.640 6.490 6.680 2,273,208 14,957,889 6.5801 4.462 4.435 4.468 4.367 4.495 3,378,056 4.4280 -0.45%
2013-09-27 0 6.660 6.660 6.670 6.560 6.760 6,152,500 40,958,810 6.6573 4.482 4.482 4.488 4.414 4.549 9,142,802 4.4799 1.99%
2013-09-26 0 6.530 6.520 6.530 6.410 6.560 5,199,000 33,843,925 6.5097 4.394 4.388 4.394 4.314 4.414 7,725,872 4.3806 2.19%
2013-09-25 0 6.390 6.370 6.380 6.250 6.390 5,422,000 34,275,647 6.3216 4.300 4.287 4.293 4.206 4.300 8,057,257 4.2540 3.40%
2013-09-24 0 6.180 6.180 6.200 6.150 6.300 5,564,951 34,384,846 6.1788 4.159 4.159 4.172 4.139 4.239 8,269,686 4.1579 -0.64%
2013-09-23 0 6.220 6.200 6.230 6.160 6.370 6,504,196 40,671,062 6.2530 4.186 4.172 4.192 4.145 4.287 9,665,433 4.2079 -1.74%
2013-09-19 0 6.330 6.320 6.330 6.200 6.390 5,872,500 36,704,184 6.2502 4.260 4.253 4.260 4.172 4.300 8,726,713 4.2060 2.43%
2013-09-18 0 6.180 6.160 6.180 6.030 6.320 3,538,000 21,882,360 6.1850 4.159 4.145 4.159 4.058 4.253 5,257,575 4.1621 -1.44%
2013-09-17 0 6.270 6.250 6.260 5.970 6.430 14,368,680 89,002,619 6.1942 4.219 4.206 4.213 4.017 4.327 21,352,295 4.1683 5.03%
2013-09-16 0 5.970 5.960 5.970 5.860 5.990 8,979,400 53,205,535 5.9253 4.017 4.011 4.017 3.943 4.031 13,343,661 3.9873 3.47%
2013-09-13 0 5.770 5.760 5.770 5.760 5.990 6,688,550 39,057,330 5.8394 3.883 3.876 3.883 3.876 4.031 9,939,388 3.9296 -3.35%
2013-09-12 0 5.970 5.960 5.990 5.800 6.250 17,069,284 102,413,062 5.9998 4.017 4.011 4.031 3.903 4.206 25,365,474 4.0375 -5.69%
2013-09-11 0 6.330 6.320 6.340 6.240 6.420 3,371,377 21,343,200 6.3307 4.260 4.253 4.266 4.199 4.320 5,009,969 4.2601 0.64%
2013-09-10 0 6.290 6.290 6.300 6.270 6.470 5,254,918 33,287,943 6.3346 4.233 4.233 4.239 4.219 4.354 7,808,968 4.2628 -2.02%
2013-09-09 0 6.420 6.420 6.430 6.350 6.490 3,947,000 25,299,814 6.4099 4.320 4.320 4.327 4.273 4.367 5,865,362 4.3134 -0.16%
2013-09-06 0 6.430 6.400 6.450 6.340 6.560 2,389,000 15,361,625 6.4301 4.327 4.307 4.340 4.266 4.414 3,550,127 4.3271 -0.46%
2013-09-05 0 6.460 6.460 6.470 6.460 6.700 2,636,000 17,238,795 6.5398 4.347 4.347 4.354 4.347 4.509 3,917,176 4.4008 -2.12%
2013-09-04 0 6.600 6.600 6.610 6.530 6.670 2,478,500 16,388,185 6.6121 4.441 4.441 4.448 4.394 4.488 3,683,126 4.4495 0.00%
2013-09-03 0 6.600 6.580 6.600 6.500 6.620 2,209,500 14,484,200 6.5554 4.441 4.428 4.441 4.374 4.455 3,283,384 4.4114 1.54%
2013-09-02 0 6.500 6.480 6.500 6.460 6.600 1,373,885 8,935,236 6.5036 4.374 4.361 4.374 4.347 4.441 2,041,635 4.3765 0.15%
2013-08-30 0 6.490 6.460 6.500 6.380 6.530 900,500 5,800,232 6.4411 4.367 4.347 4.374 4.293 4.394 1,338,170 4.3344 0.31%
2013-08-29 0 6.470 6.470 6.490 6.340 6.570 2,529,740 16,316,145 6.4497 4.354 4.354 4.367 4.266 4.421 3,759,270 4.3402 0.15%
2013-08-28 0 6.460 6.460 6.470 6.340 6.490 1,915,500 12,297,270 6.4199 4.347 4.347 4.354 4.266 4.367 2,846,491 4.3202 1.89%
2013-08-27 0 6.340 6.300 6.340 6.280 6.340 747,000 4,706,680 6.3008 4.266 4.239 4.266 4.226 4.266 1,110,065 4.2400 0.48%
2013-08-26 0 6.310 6.300 6.320 6.220 6.400 5,112,088 32,185,105 6.2959 4.246 4.239 4.253 4.186 4.307 7,596,718 4.2367 0.00%
2013-08-23 0 6.310 6.300 6.310 6.210 6.390 2,888,800 18,231,017 6.3109 4.246 4.239 4.246 4.179 4.300 4,292,845 4.2468 -0.16%
2013-08-22 0 6.320 6.310 6.330 6.280 6.720 4,631,015 29,507,664 6.3717 4.253 4.246 4.260 4.226 4.522 6,881,829 4.2878 -0.32%
2013-08-21 0 6.340 6.340 6.360 6.260 6.460 3,759,500 23,965,655 6.3747 4.266 4.266 4.280 4.213 4.347 5,586,731 4.2897 1.28%
2013-08-20 0 6.260 6.260 6.270 6.150 6.400 4,547,385 28,433,213 6.2527 4.213 4.213 4.219 4.139 4.307 6,757,552 4.2076 -2.19%
2013-08-19 0 6.400 6.370 6.380 6.190 6.460 5,092,200 32,091,504 6.3021 4.307 4.287 4.293 4.165 4.347 7,567,164 4.2409 2.32%
2013-08-16 0 6.320 6.310 6.320 6.150 6.450 7,742,785 48,756,213 6.2970 4.209 4.203 4.209 4.096 4.296 11,625,580 4.1939 -2.32%
2013-08-15 0 6.470 6.480 6.500 6.280 6.970 7,670,000 51,034,820 6.6538 4.309 4.316 4.329 4.183 4.642 11,516,296 4.4315 -6.50%
2013-08-13 0 6.920 6.920 6.930 6.880 7.200 2,426,915 16,882,882 6.9565 4.609 4.609 4.615 4.582 4.795 3,643,947 4.6331 -2.12%
2013-08-12 0 7.070 7.070 7.100 7.070 7.270 3,499,000 25,015,740 7.1494 4.709 4.709 4.729 4.709 4.842 5,253,653 4.7616 -0.84%
2013-08-09 0 7.130 7.130 7.140 7.000 7.210 9,180,097 65,630,863 7.1493 4.749 4.749 4.755 4.662 4.802 13,783,665 4.7615 2.00%
2013-08-08 0 6.990 6.980 7.000 6.780 7.050 3,964,000 27,536,772 6.9467 4.655 4.649 4.662 4.516 4.695 5,951,838 4.6266 1.30%
2013-08-07 0 6.900 6.900 6.910 6.620 6.960 7,969,000 54,312,630 6.8155 4.595 4.595 4.602 4.409 4.635 11,965,236 4.5392 4.39%
2013-08-06 0 6.610 6.590 6.600 6.470 6.650 2,852,000 18,640,935 6.5361 4.402 4.389 4.396 4.309 4.429 4,282,200 4.3531 -0.90%
2013-08-05 0 6.670 6.670 6.690 6.630 6.960 3,524,115 23,704,211 6.7263 4.442 4.442 4.456 4.416 4.635 5,291,363 4.4798 -2.91%
2013-08-02 0 6.870 6.850 6.880 6.850 7.020 814,000 5,631,515 6.9183 4.576 4.562 4.582 4.562 4.675 1,222,199 4.6077 -1.72%
2013-08-01 0 6.990 6.980 6.990 6.910 7.140 1,645,100 11,483,930 6.9807 4.655 4.649 4.655 4.602 4.755 2,470,073 4.6492 -0.14%
2013-07-31 0 7.000 6.950 7.000 6.680 7.010 1,338,350 9,197,904 6.8726 4.662 4.629 4.662 4.449 4.669 2,009,496 4.5772 -0.43%
2013-07-30 0 7.030 7.010 7.050 6.880 7.080 1,324,741 9,265,827 6.9944 4.682 4.669 4.695 4.582 4.715 1,989,062 4.6584 1.01%
2013-07-29 0 6.960 6.940 6.960 6.940 7.140 3,422,500 24,032,040 7.0218 4.635 4.622 4.635 4.622 4.755 5,138,790 4.6766 -0.57%
2013-07-26 0 7.000 7.000 7.030 6.880 7.040 3,312,210 23,122,832 6.9811 4.662 4.662 4.682 4.582 4.689 4,973,193 4.6495 0.14%
2013-07-25 0 6.990 6.990 7.020 6.840 7.100 6,016,321 41,754,530 6.9402 4.655 4.655 4.675 4.556 4.729 9,033,342 4.6223 1.01%
2013-07-24 0 6.920 6.910 6.950 6.550 6.950 6,654,810 45,424,945 6.8259 4.609 4.602 4.629 4.362 4.629 9,992,016 4.5461 5.49%
2013-07-23 0 6.560 6.540 6.550 6.450 6.650 3,590,165 23,571,213 6.5655 4.369 4.356 4.362 4.296 4.429 5,390,535 4.3727 1.08%
2013-07-22 0 6.490 6.490 6.560 6.440 6.570 5,715,500 37,213,316 6.5109 4.322 4.322 4.369 4.289 4.376 8,581,667 4.3364 0.00%
2013-07-19 0 6.490 6.490 6.500 6.470 6.560 4,133,000 26,863,870 6.4998 4.322 4.322 4.329 4.309 4.369 6,205,587 4.3290 0.31%
2013-07-18 0 6.470 6.460 6.480 6.420 6.680 3,867,000 25,133,925 6.4996 4.309 4.302 4.316 4.276 4.449 5,806,195 4.3288 -2.12%
2013-07-17 0 6.610 6.590 6.660 6.550 6.750 1,849,500 12,222,645 6.6086 4.402 4.389 4.436 4.362 4.496 2,776,974 4.4014 -0.45%
2013-07-16 0 6.640 6.620 6.640 6.600 6.750 4,020,000 26,846,080 6.6781 4.422 4.409 4.422 4.396 4.496 6,035,920 4.4477 -0.90%
2013-07-15 0 6.700 6.680 6.700 6.590 6.760 1,566,300 10,478,829 6.6902 4.462 4.449 4.462 4.389 4.502 2,351,757 4.4557 -0.89%
2013-07-12 0 6.760 6.700 6.760 6.490 6.780 5,934,764 39,601,662 6.6728 4.502 4.462 4.502 4.322 4.516 8,910,886 4.4442 2.42%
2013-07-11 0 6.600 6.580 6.600 6.400 6.630 7,497,500 48,274,800 6.4388 4.396 4.382 4.396 4.262 4.416 11,257,292 4.2883 2.96%
2013-07-10 0 6.410 6.410 6.420 6.260 6.500 3,419,000 21,689,560 6.3438 4.269 4.269 4.276 4.169 4.329 5,133,535 4.2251 2.40%
2013-07-09 0 6.260 6.250 6.260 6.250 6.410 6,778,390 42,777,756 6.3109 4.169 4.163 4.169 4.163 4.269 10,177,568 4.2031 -2.34%
2013-07-08 0 6.410 6.400 6.420 6.400 6.660 3,326,004 21,637,640 6.5056 4.269 4.262 4.276 4.262 4.436 4,993,904 4.3328 -1.23%
2013-07-05 0 6.490 6.490 6.510 6.460 6.830 5,248,052 35,115,411 6.6911 4.322 4.322 4.336 4.302 4.549 7,879,807 4.4564 -4.14%
2013-07-04 0 6.770 6.750 6.770 6.700 6.950 2,919,100 19,933,247 6.8286 4.509 4.496 4.509 4.462 4.629 4,382,949 4.5479 -1.60%
2013-07-03 0 6.880 6.840 6.880 6.810 6.990 7,864,000 54,251,185 6.8987 4.582 4.556 4.582 4.536 4.655 11,807,581 4.5946 -0.29%
2013-07-02 0 6.900 6.880 6.940 6.760 7.000 5,345,000 36,675,715 6.8617 4.595 4.582 4.622 4.502 4.662 8,025,372 4.5700 -0.29%
2013-06-28 0 6.920 6.900 6.960 6.800 7.190 5,372,500 37,310,495 6.9447 4.609 4.595 4.635 4.529 4.789 8,066,662 4.6253 -1.98%
2013-06-27 0 7.060 7.020 7.040 6.960 7.180 4,714,537 33,427,641 7.0903 4.702 4.675 4.689 4.635 4.782 7,078,749 4.7223 1.88%
2013-06-26 0 6.930 6.910 6.930 6.850 7.190 1,938,500 13,399,813 6.9125 4.615 4.602 4.615 4.562 4.789 2,910,605 4.6038 0.43%
2013-06-25 0 6.900 6.860 6.900 6.400 6.970 4,753,722 32,007,201 6.7331 4.595 4.569 4.595 4.262 4.642 7,137,584 4.4843 0.00%
2013-06-24 0 6.900 6.890 6.930 6.860 7.320 5,875,000 41,128,446 7.0006 4.595 4.589 4.615 4.569 4.875 8,821,152 4.6625 -5.74%
2013-06-21 0 7.320 7.320 7.340 7.100 7.400 1,946,000 14,228,010 7.3114 4.875 4.875 4.889 4.729 4.928 2,921,866 4.8695 -1.48%
2013-06-20 0 7.430 7.420 7.430 7.360 7.500 2,101,500 15,599,375 7.4230 4.948 4.942 4.948 4.902 4.995 3,155,345 4.9438 -0.40%
2013-06-19 0 7.460 7.460 7.500 7.410 7.560 826,000 6,159,750 7.4573 4.968 4.968 4.995 4.935 5.035 1,240,216 4.9667 -0.67%
2013-06-18 0 7.510 7.500 7.520 7.450 7.580 1,722,000 12,925,695 7.5062 5.002 4.995 5.008 4.962 5.048 2,585,536 4.9992 2.04%
2013-06-17 0 7.360 7.360 7.380 7.340 7.610 1,321,000 9,898,970 7.4935 4.902 4.902 4.915 4.889 5.068 1,983,445 4.9908 -1.08%
2013-06-14 0 7.440 7.440 7.460 7.430 7.710 4,068,225 30,553,233 7.5102 4.955 4.955 4.968 4.948 5.135 6,108,329 5.0019 3.77%
2013-06-13 0 7.170 7.150 7.200 7.020 7.240 3,059,070 21,833,457 7.1373 4.775 4.762 4.795 4.675 4.822 4,593,110 4.7535 -1.10%
2013-06-11 0 7.250 7.250 7.270 7.100 7.290 2,254,334 16,222,067 7.1959 4.829 4.829 4.842 4.729 4.855 3,384,821 4.7926 0.14%
2013-06-10 0 7.240 7.230 7.240 7.130 7.290 1,677,100 12,113,614 7.2230 4.822 4.815 4.822 4.749 4.855 2,518,120 4.8106 3.13%
2013-06-07 0 7.020 7.000 7.010 7.000 7.180 3,265,900 23,152,258 7.0891 4.675 4.662 4.669 4.662 4.782 4,903,660 4.7214 -0.71%
2013-06-06 0 7.070 7.070 7.100 7.020 7.180 2,679,674 19,019,172 7.0976 4.709 4.709 4.729 4.675 4.782 4,023,457 4.7271 -1.53%
2013-06-05 0 7.180 7.170 7.180 7.150 7.370 2,141,600 15,522,442 7.2481 4.782 4.775 4.782 4.762 4.909 3,215,554 4.8273 -0.69%
2013-06-04 0 7.230 7.210 7.240 7.200 7.610 2,933,000 21,329,680 7.2723 4.815 4.802 4.822 4.795 5.068 4,403,819 4.8435 -4.87%
2013-06-03 0 7.600 7.600 7.620 7.560 7.800 2,038,640 15,548,752 7.6270 5.062 5.062 5.075 5.035 5.195 3,060,962 5.0797 -2.56%
2013-05-31 0 7.800 7.720 7.800 7.370 7.810 5,446,933 41,662,733 7.6488 5.195 5.142 5.195 4.909 5.202 8,178,421 5.0942 5.55%
2013-05-30 0 7.390 7.390 7.420 7.300 7.500 1,741,207 12,894,470 7.4055 4.922 4.922 4.942 4.862 4.995 2,614,375 4.9321 -0.67%
2013-05-29 0 7.440 7.420 7.450 7.240 7.520 2,906,000 21,609,570 7.4362 4.955 4.942 4.962 4.822 5.008 4,363,280 4.9526 3.05%
2013-05-28 0 7.220 7.220 7.240 7.200 7.350 1,639,500 11,846,000 7.2254 4.809 4.809 4.822 4.795 4.895 2,461,665 4.8122 -0.14%
2013-05-27 0 7.230 7.220 7.230 7.040 7.350 2,523,000 18,197,465 7.2126 4.815 4.809 4.815 4.689 4.895 3,788,216 4.8037 1.69%
2013-05-24 0 7.110 7.110 7.120 6.950 7.130 1,780,000 12,506,675 7.0262 4.735 4.735 4.742 4.629 4.749 2,672,621 4.6796 1.86%
2013-05-23 0 6.980 6.980 6.990 6.940 7.240 4,881,000 34,427,923 7.0535 4.649 4.649 4.655 4.622 4.822 7,328,688 4.6977 -3.06%
2013-05-22 0 7.200 7.200 7.210 7.110 7.510 2,586,000 18,763,275 7.2557 4.795 4.795 4.802 4.735 5.002 3,882,808 4.8324 -4.00%
2013-05-21 0 7.500 7.490 7.500 7.280 7.540 4,152,500 31,087,487 7.4865 4.995 4.988 4.995 4.849 5.022 6,234,865 4.9861 2.18%
2013-05-20 0 7.340 7.320 7.340 7.260 7.550 3,208,031 23,692,055 7.3852 4.889 4.875 4.889 4.835 5.028 4,816,771 4.9187 -0.68%
2013-05-16 0 7.390 7.390 7.410 7.210 7.430 1,527,200 11,243,235 7.3620 4.922 4.922 4.935 4.802 4.948 2,293,049 4.9032 1.23%
2013-05-15 0 7.300 7.300 7.350 7.280 7.510 6,596,894 48,889,998 7.4111 4.862 4.862 4.895 4.849 5.002 9,905,056 4.9359 1.53%
2013-05-14 0 7.190 7.180 7.230 6.800 7.340 9,724,500 68,914,370 7.0867 4.789 4.782 4.815 4.529 4.889 14,601,071 4.7198 3.75%
2013-05-13 0 6.930 6.880 6.940 6.860 7.200 7,001,338 48,870,393 6.9802 4.615 4.582 4.622 4.569 4.795 10,512,318 4.6489 -3.88%
2013-05-10 0 7.210 7.200 7.250 7.190 7.480 4,477,500 32,612,475 7.2836 4.802 4.795 4.829 4.789 4.982 6,722,844 4.8510 -0.69%
2013-05-09 0 7.260 7.230 7.260 7.100 7.670 5,295,937 38,790,142 7.3245 4.835 4.815 4.835 4.729 5.108 7,951,705 4.8782 -3.59%
2013-05-08 0 7.530 7.500 7.540 7.490 7.690 3,037,000 22,916,780 7.5459 5.015 4.995 5.022 4.988 5.122 4,559,973 5.0256 -0.92%
2013-05-07 0 7.600 7.580 7.600 7.540 7.790 4,373,684 33,350,130 7.6252 5.062 5.048 5.062 5.022 5.188 6,566,967 5.0785 -1.94%
2013-05-06 0 7.750 7.720 7.750 7.700 7.800 2,107,000 16,311,415 7.7415 5.162 5.142 5.162 5.128 5.195 3,163,603 5.1560 -0.64%
2013-05-03 0 7.800 7.780 7.840 7.740 7.900 2,215,005 17,299,669 7.8102 5.195 5.182 5.222 5.155 5.262 3,325,770 5.2017 0.00%
2013-05-02 0 7.800 7.790 7.820 7.590 7.930 4,561,603 35,589,707 7.8020 5.195 5.188 5.208 5.055 5.281 6,849,122 5.1962 2.50%
2013-04-30 0 7.610 7.590 7.610 7.510 7.820 7,321,611 56,197,303 7.6755 5.068 5.055 5.068 5.002 5.208 10,993,199 5.1120 -1.93%
2013-04-29 0 7.760 7.760 7.780 7.750 7.980 1,716,226 13,442,341 7.8325 5.168 5.168 5.182 5.162 5.315 2,576,867 5.2165 -1.27%
2013-04-26 0 7.860 7.860 7.900 7.780 8.000 3,177,600 25,096,918 7.8981 5.235 5.235 5.262 5.182 5.328 4,771,080 5.2602 -0.38%
2013-04-25 0 7.950 7.940 7.990 7.900 8.130 3,562,258 28,615,176 8.0329 5.255 5.248 5.281 5.222 5.374 5,389,307 5.3096 -0.87%
2013-04-24 0 8.020 8.010 8.020 7.870 8.150 8,228,800 65,896,413 8.0080 5.301 5.295 5.301 5.202 5.387 12,449,276 5.2932 2.30%
2013-04-23 0 7.840 7.820 7.840 7.730 7.890 3,812,500 29,736,780 7.7998 5.182 5.169 5.182 5.109 5.215 5,767,896 5.1556 1.16%
2013-04-22 0 7.750 7.710 7.750 7.670 7.870 1,791,960 13,900,151 7.7570 5.123 5.096 5.123 5.070 5.202 2,711,040 5.1272 -0.13%
2013-04-19 0 7.760 7.740 7.760 7.700 7.820 1,676,602 12,996,883 7.7519 5.129 5.116 5.129 5.090 5.169 2,536,516 5.1239 0.13%
2013-04-18 0 7.750 7.740 7.750 7.700 7.780 4,065,702 31,474,615 7.7415 5.123 5.116 5.123 5.090 5.142 6,150,963 5.1170 -0.13%
2013-04-17 0 7.760 7.720 7.760 7.680 7.840 2,287,000 17,704,100 7.7412 5.129 5.103 5.129 5.076 5.182 3,459,981 5.1168 0.26%
2013-04-16 0 7.740 7.730 7.740 7.570 7.850 5,094,976 39,377,713 7.7287 5.116 5.109 5.116 5.004 5.189 7,708,142 5.1086 1.57%
2013-04-15 0 7.620 7.590 7.660 7.590 7.850 3,585,726 27,716,222 7.7296 5.037 5.017 5.063 5.017 5.189 5,424,812 5.1092 -1.42%
2013-04-12 0 7.730 7.710 7.750 7.690 7.940 1,335,000 10,331,042 7.7386 5.109 5.096 5.123 5.083 5.248 2,019,709 5.1151 -0.64%
2013-04-11 0 7.780 7.780 7.800 7.780 8.000 1,898,006 14,985,733 7.8955 5.142 5.142 5.156 5.142 5.288 2,871,476 5.2188 -2.14%
2013-04-10 0 7.950 7.950 7.960 7.700 7.970 4,536,500 35,507,339 7.8270 5.255 5.255 5.261 5.090 5.268 6,863,229 5.1736 1.92%
2013-04-09 0 7.800 7.740 7.800 7.690 7.800 2,795,168 21,619,899 7.7347 5.156 5.116 5.156 5.083 5.156 4,228,784 5.1126 0.65%
2013-04-08 0 7.750 7.710 7.750 7.650 7.840 2,901,500 22,397,430 7.7193 5.123 5.096 5.123 5.057 5.182 4,389,653 5.1023 -0.51%
2013-04-05 0 7.790 7.750 7.800 7.510 7.900 2,352,500 18,125,332 7.7047 5.149 5.123 5.156 4.964 5.222 3,559,076 5.0927 -0.89%
2013-04-03 0 7.860 7.850 7.890 7.790 7.950 3,396,400 26,788,348 7.8873 5.195 5.189 5.215 5.149 5.255 5,138,382 5.2134 0.00%
2013-04-02 0 7.860 7.830 7.850 7.820 8.030 2,702,822 21,403,763 7.9190 5.195 5.176 5.189 5.169 5.308 4,089,074 5.2344 -0.25%
2013-03-28 0 7.880 7.850 7.880 7.670 7.910 3,236,000 25,406,220 7.8511 5.209 5.189 5.209 5.070 5.228 4,895,715 5.1895 1.42%
2013-03-27 0 7.770 7.740 7.810 7.700 7.900 3,448,000 26,891,945 7.7993 5.136 5.116 5.162 5.090 5.222 5,216,447 5.1552 0.13%
2013-03-26 0 7.760 7.740 7.800 7.700 7.870 1,893,036 14,725,480 7.7788 5.129 5.116 5.156 5.090 5.202 2,863,957 5.1417 -1.02%
2013-03-25 0 7.840 7.790 7.860 7.660 7.860 5,650,000 43,994,557 7.7866 5.182 5.149 5.195 5.063 5.195 8,547,833 5.1469 0.26%
2013-03-22 0 7.820 7.790 7.820 7.570 7.910 3,312,000 25,687,721 7.7560 5.169 5.149 5.169 5.004 5.228 5,010,694 5.1266 2.22%
2013-03-21 0 7.650 7.650 7.670 7.500 8.000 5,410,700 41,607,124 7.6898 5.057 5.057 5.070 4.957 5.288 8,185,798 5.0828 -0.65%
2013-03-20 0 7.700 7.660 7.700 7.200 7.730 9,082,119 68,227,015 7.5122 5.090 5.063 5.090 4.759 5.109 13,740,254 4.9655 5.34%
2013-03-19 0 7.310 7.300 7.310 7.210 7.430 3,315,800 24,227,680 7.3067 4.832 4.825 4.832 4.766 4.911 5,016,443 4.8297 1.39%
2013-03-18 0 7.210 7.180 7.210 7.070 7.310 2,906,737 20,864,652 7.1780 4.766 4.746 4.766 4.673 4.832 4,397,576 4.7446 -1.23%
2013-03-15 0 7.300 7.220 7.300 7.220 7.440 5,842,420 42,678,704 7.3050 4.825 4.772 4.825 4.772 4.918 8,838,943 4.8285 0.00%
2013-03-14 0 7.300 7.300 7.310 7.010 7.310 3,345,030 23,901,047 7.1452 4.825 4.825 4.832 4.634 4.832 5,060,665 4.7229 3.84%
2013-03-13 0 7.030 7.020 7.040 7.000 7.200 2,948,500 20,788,373 7.0505 4.647 4.640 4.653 4.627 4.759 4,460,758 4.6603 -2.36%
2013-03-12 0 7.200 7.180 7.200 7.100 7.390 3,675,000 26,483,610 7.2064 4.759 4.746 4.759 4.693 4.885 5,559,874 4.7633 -1.37%
2013-03-11 0 7.300 7.280 7.290 7.170 7.430 3,413,450 25,010,053 7.3269 4.825 4.812 4.819 4.739 4.911 5,164,177 4.8430 1.96%
2013-03-08 0 7.160 7.160 7.200 7.130 7.550 4,794,812 35,058,047 7.3117 4.733 4.733 4.759 4.713 4.990 7,254,027 4.8329 0.00%
2013-03-07 0 7.160 7.110 7.170 7.000 7.170 1,500,000 10,594,481 7.0630 4.733 4.700 4.739 4.627 4.739 2,269,336 4.6685 0.28%
2013-03-06 0 7.140 7.140 7.150 7.100 7.240 2,776,000 19,930,336 7.1795 4.719 4.719 4.726 4.693 4.786 4,199,785 4.7456 0.56%
2013-03-05 0 7.100 7.100 7.150 6.940 7.290 5,802,697 41,606,225 7.1702 4.693 4.693 4.726 4.587 4.819 8,778,847 4.7394 2.31%
2013-03-04 0 6.940 6.980 7.000 6.880 7.240 3,059,380 21,366,639 6.9840 4.587 4.614 4.627 4.548 4.786 4,628,508 4.6163 -3.74%
2013-03-01 0 7.210 7.180 7.250 7.080 7.250 2,554,062 18,411,026 7.2085 4.766 4.746 4.792 4.680 4.792 3,864,017 4.7647 1.55%
2013-02-28 0 7.100 7.080 7.100 6.910 7.170 2,791,000 19,605,920 7.0247 4.693 4.680 4.693 4.567 4.739 4,222,478 4.6432 0.14%
2013-02-27 0 7.090 7.070 7.150 7.070 7.200 2,529,440 18,022,982 7.1253 4.686 4.673 4.726 4.673 4.759 3,826,766 4.7097 0.28%
2013-02-26 0 7.070 7.060 7.070 7.050 7.220 1,844,502 13,097,909 7.1011 4.673 4.667 4.673 4.660 4.772 2,790,530 4.6937 -0.84%
2013-02-25 0 7.130 7.090 7.130 6.960 7.310 4,417,500 31,581,790 7.1492 4.713 4.686 4.713 4.600 4.832 6,683,195 4.7256 3.03%
2013-02-22 0 6.920 6.850 6.930 6.850 7.000 6,449,680 44,699,092 6.9304 4.574 4.528 4.581 4.528 4.627 9,757,661 4.5809 -0.86%
2013-02-21 0 6.980 6.970 6.990 6.920 7.120 3,287,500 23,031,310 7.0057 4.614 4.607 4.620 4.574 4.706 4,973,628 4.6307 -1.69%
2013-02-20 0 7.100 7.070 7.100 6.410 7.150 2,052,000 14,365,630 7.0008 4.693 4.673 4.693 4.237 4.726 3,104,452 4.6274 0.42%
2013-02-19 0 7.070 7.040 7.070 7.000 7.430 2,857,160 20,454,867 7.1592 4.673 4.653 4.673 4.627 4.911 4,322,571 4.7321 -2.21%
2013-02-18 0 7.230 7.210 7.230 7.200 7.310 1,161,000 8,447,815 7.2763 4.779 4.766 4.779 4.759 4.832 1,756,466 4.8096 0.42%
2013-02-15 0 7.200 7.190 7.200 7.180 7.350 1,581,200 11,464,219 7.2503 4.759 4.752 4.759 4.746 4.858 2,392,183 4.7924 -0.14%
2013-02-14 0 7.210 7.210 7.250 7.050 7.250 1,794,000 12,745,494 7.1045 4.766 4.766 4.792 4.660 4.792 2,714,126 4.6960 2.12%
2013-02-08 0 7.060 7.060 7.080 7.050 7.140 415,001 2,946,557 7.1001 4.667 4.667 4.680 4.660 4.719 627,851 4.6931 -0.56%
2013-02-07 0 7.100 7.120 7.130 7.050 7.200 969,868 6,885,766 7.0997 4.693 4.706 4.713 4.660 4.759 1,467,304 4.6928 -0.56%
2013-02-06 0 7.140 7.130 7.140 6.970 7.250 1,083,660 7,766,429 7.1669 4.719 4.713 4.719 4.607 4.792 1,639,459 4.7372 0.71%
2013-02-05 0 7.090 7.050 7.090 6.820 7.120 3,746,290 26,214,785 6.9975 4.686 4.660 4.686 4.508 4.706 5,667,728 4.6253 1.00%
2013-02-04 0 7.020 7.010 7.020 6.980 7.220 3,903,500 27,584,011 7.0665 4.640 4.634 4.640 4.614 4.772 5,905,569 4.6708 -0.99%
2013-02-01 0 7.090 7.070 7.100 6.660 7.150 8,536,638 59,441,185 6.9631 4.686 4.673 4.693 4.402 4.726 12,915,001 4.6025 6.46%
2013-01-31 0 6.660 6.640 6.660 6.600 6.740 1,944,750 12,941,525 6.6546 4.402 4.389 4.402 4.363 4.455 2,942,194 4.3986 -0.30%
2013-01-30 0 6.680 6.690 6.700 6.570 6.700 2,986,001 19,676,683 6.5896 4.415 4.422 4.429 4.343 4.429 4,517,493 4.3557 1.52%
2013-01-29 0 6.580 6.530 6.580 6.520 6.610 2,057,000 13,544,809 6.5847 4.349 4.316 4.349 4.310 4.369 3,112,016 4.3524 -1.05%
2013-01-28 0 6.650 6.650 6.670 6.490 6.720 1,922,000 12,745,385 6.6313 4.396 4.396 4.409 4.290 4.442 2,907,776 4.3832 -0.45%
2013-01-25 0 6.680 6.660 6.680 6.480 6.690 2,225,500 14,664,775 6.5894 4.415 4.402 4.415 4.283 4.422 3,366,938 4.3555 3.09%
2013-01-24 0 6.480 6.470 6.480 6.410 6.500 2,475,160 16,010,230 6.4684 4.283 4.277 4.283 4.237 4.296 3,744,647 4.2755 0.78%
2013-01-23 0 6.430 6.410 6.450 6.350 6.510 3,192,517 20,503,125 6.4222 4.250 4.237 4.263 4.197 4.303 4,829,929 4.2450 0.94%
2013-01-22 0 6.370 6.360 6.400 6.200 6.450 2,874,812 18,264,162 6.3532 4.210 4.204 4.230 4.098 4.263 4,349,277 4.1994 1.92%
2013-01-21 0 6.250 6.250 6.280 6.210 6.460 2,715,032 17,182,858 6.3288 4.131 4.131 4.151 4.105 4.270 4,107,547 4.1832 -2.80%
2013-01-18 0 6.430 6.420 6.430 6.370 6.440 869,340 5,573,466 6.4111 4.250 4.244 4.250 4.210 4.257 1,315,216 4.2377 2.06%
2013-01-17 0 6.300 6.290 6.300 6.280 6.450 1,773,763 11,230,634 6.3315 4.164 4.158 4.164 4.151 4.263 2,683,510 4.1851 -0.94%
2013-01-16 0 6.360 6.350 6.380 6.300 6.540 2,293,710 14,656,251 6.3898 4.204 4.197 4.217 4.164 4.323 3,470,133 4.2235 -2.00%
2013-01-15 0 6.490 6.490 6.500 6.110 6.510 4,623,064 29,078,164 6.2898 4.290 4.290 4.296 4.039 4.303 6,994,191 4.1575 6.05%
2013-01-14 0 6.120 6.110 6.120 6.050 6.220 2,609,303 15,958,151 6.1159 4.045 4.039 4.045 3.999 4.111 3,947,590 4.0425 -0.65%
2013-01-11 0 6.160 6.160 6.190 6.030 6.330 1,769,000 10,922,460 6.1744 4.072 4.072 4.092 3.986 4.184 2,676,304 4.0812 -2.22%
2013-01-10 0 6.300 6.300 6.310 6.240 6.350 1,662,100 10,461,440 6.2941 4.164 4.164 4.171 4.125 4.197 2,514,576 4.1603 -0.32%
2013-01-09 0 6.320 6.300 6.340 6.240 6.450 2,215,175 14,024,764 6.3312 4.177 4.164 4.191 4.125 4.263 3,351,318 4.1849 -0.63%
2013-01-08 0 6.360 6.350 6.360 6.210 6.360 4,051,508 25,429,295 6.2765 4.204 4.197 4.204 4.105 4.204 6,129,489 4.1487 2.91%
2013-01-07 0 6.180 6.170 6.180 5.900 6.240 5,240,008 32,272,879 6.1589 4.085 4.078 4.085 3.900 4.125 7,927,560 4.0710 4.04%
2013-01-04 0 5.940 5.930 5.940 5.920 6.000 1,193,003 7,106,848 5.9571 3.926 3.920 3.926 3.913 3.966 1,804,883 3.9376 -0.17%
2013-01-03 0 5.950 5.930 5.960 5.910 5.990 2,717,500 16,143,654 5.9406 3.933 3.920 3.939 3.906 3.959 4,111,281 3.9267 0.51%
2013-01-02 0 5.920 5.910 5.920 5.880 6.050 2,455,006 14,586,611 5.9416 3.913 3.906 3.913 3.887 3.999 3,714,156 3.9273 -1.33%
2012-12-31 0 6.000 6.010 6.020 5.910 6.020 1,196,000 7,152,860 5.9807 3.966 3.973 3.979 3.906 3.979 1,809,417 3.9531 -0.50%
2012-12-28 0 6.030 6.020 6.030 5.830 6.040 5,730,300 34,195,754 5.9675 3.986 3.979 3.986 3.854 3.992 8,669,318 3.9445 4.33%
2012-12-27 0 5.780 5.770 5.790 5.640 5.840 4,591,670 26,423,751 5.7547 3.821 3.814 3.827 3.728 3.860 6,946,695 3.8038 3.03%
2012-12-24 0 5.610 5.600 5.610 5.570 5.690 448,000 2,509,710 5.6020 3.708 3.702 3.708 3.682 3.761 677,775 3.7029 0.90%
2012-12-21 0 5.560 5.560 5.590 5.360 5.700 3,731,570 20,804,014 5.5751 3.675 3.675 3.695 3.543 3.768 5,645,458 3.6851 1.28%
2012-12-20 0 5.490 5.470 5.490 5.210 5.520 4,027,618 21,746,997 5.3995 3.629 3.616 3.629 3.444 3.649 6,093,346 3.5690 3.39%
2012-12-19 0 5.310 5.300 5.340 5.290 5.690 9,660,018 52,233,447 5.4072 3.510 3.503 3.530 3.497 3.761 14,614,552 3.5741 -6.68%
2012-12-18 0 5.690 5.680 5.710 5.640 5.830 4,957,502 28,276,016 5.7037 3.761 3.754 3.774 3.728 3.854 7,500,159 3.7701 0.00%
2012-12-17 0 5.690 5.670 5.690 5.650 5.710 5,197,500 29,549,785 5.6854 3.761 3.748 3.761 3.735 3.774 7,863,250 3.7580 0.00%
2012-12-14 0 5.690 5.690 5.710 5.450 5.730 4,622,505 26,243,113 5.6772 3.761 3.761 3.774 3.602 3.787 6,993,345 3.7526 2.71%
2012-12-13 0 5.540 5.530 5.550 5.530 5.650 5,889,002 32,634,093 5.5415 3.662 3.655 3.668 3.655 3.735 8,909,417 3.6629 -1.42%
2012-12-12 0 5.620 5.610 5.620 5.520 5.720 2,811,998 15,785,922 5.6138 3.715 3.708 3.715 3.649 3.781 4,254,246 3.7106 -1.23%
2012-12-11 0 5.690 5.670 5.690 5.660 5.810 1,074,160 6,124,604 5.7018 3.761 3.748 3.761 3.741 3.840 1,625,087 3.7688 -2.74%
2012-12-10 0 5.850 5.800 5.830 5.620 5.850 9,895,160 56,732,260 5.7333 3.867 3.834 3.854 3.715 3.867 14,970,296 3.7897 4.09%
2012-12-07 0 5.620 5.600 5.620 5.470 5.640 4,257,504 23,753,902 5.5793 3.715 3.702 3.715 3.616 3.728 6,441,138 3.6878 1.08%
2012-12-06 0 5.560 5.530 5.560 5.430 5.560 4,858,632 26,739,753 5.5036 3.675 3.655 3.675 3.589 3.675 7,350,579 3.6378 2.96%
2012-12-05 0 5.400 5.370 5.400 5.340 5.440 3,141,258 16,874,064 5.3718 3.569 3.549 3.569 3.530 3.596 4,752,380 3.5507 1.69%
2012-12-04 0 5.310 5.310 5.320 5.250 5.360 1,768,666 9,431,408 5.3325 3.510 3.510 3.516 3.470 3.543 2,675,798 3.5247 0.95%
2012-12-03 0 5.260 5.260 5.270 5.210 5.370 1,184,333 6,262,863 5.2881 3.477 3.477 3.483 3.444 3.549 1,791,766 3.4954 -0.38%
2012-11-30 0 5.280 5.250 5.310 5.160 5.320 7,123,502 37,439,900 5.2558 3.490 3.470 3.510 3.411 3.516 10,777,080 3.4740 2.13%
2012-11-29 0 5.170 5.170 5.210 5.120 5.300 2,416,660 12,602,318 5.2148 3.417 3.417 3.444 3.384 3.503 3,656,143 3.4469 -0.96%
2012-11-28 0 5.220 5.220 5.230 5.190 5.390 1,569,000 8,320,480 5.3030 3.450 3.450 3.457 3.431 3.563 2,373,726 3.5052 -2.79%
2012-11-27 0 5.370 5.360 5.370 5.310 5.450 3,261,775 17,527,845 5.3737 3.549 3.543 3.549 3.510 3.602 4,934,709 3.5520 1.13%
2012-11-26 0 5.310 5.280 5.310 5.190 5.320 2,693,660 14,181,613 5.2648 3.510 3.490 3.510 3.431 3.516 4,075,213 3.4800 0.57%
2012-11-23 0 5.280 5.270 5.290 5.200 5.330 7,391,750 39,014,812 5.2782 3.490 3.483 3.497 3.437 3.523 11,182,910 3.4888 1.34%
2012-11-22 0 5.210 5.210 5.220 4.930 5.230 12,276,000 62,879,575 5.1222 3.444 3.444 3.450 3.259 3.457 18,572,247 3.3857 6.11%
2012-11-21 0 4.910 4.900 4.910 4.870 4.910 2,296,572 11,247,047 4.8973 3.245 3.239 3.245 3.219 3.245 3,474,463 3.2371 0.20%
2012-11-20 0 4.900 4.890 4.910 4.800 4.950 2,183,000 10,692,190 4.8979 3.239 3.232 3.245 3.173 3.272 3,302,641 3.2375 1.03%
2012-11-19 0 4.850 4.840 4.850 4.830 4.910 378,250 1,838,007 4.8592 3.206 3.199 3.206 3.193 3.245 572,251 3.2119 -2.22%
2012-11-16 0 4.960 4.960 4.970 4.880 5.000 2,464,500 12,267,871 4.9778 3.278 3.278 3.285 3.226 3.305 3,728,519 3.2903 -0.80%
2012-11-15 0 5.000 4.980 5.000 4.890 5.000 5,446,503 27,132,215 4.9816 3.305 3.292 3.305 3.232 3.305 8,239,964 3.2928 1.83%
2012-11-14 0 4.910 4.910 4.920 4.730 4.920 6,553,573 31,836,989 4.8580 3.245 3.245 3.252 3.126 3.252 9,914,840 3.2110 1.87%
2012-11-13 0 4.820 4.800 4.820 4.680 4.860 3,901,792 18,764,075 4.8091 3.186 3.173 3.186 3.093 3.212 5,902,985 3.1787 2.34%
2012-11-12 0 4.710 4.720 4.760 4.680 4.820 8,639,500 41,089,630 4.7560 3.113 3.120 3.146 3.093 3.186 13,070,620 3.1437 -1.88%
2012-11-09 0 4.800 4.790 4.800 4.750 4.940 2,948,108 14,321,878 4.8580 3.173 3.166 3.173 3.140 3.265 4,460,165 3.2111 0.63%
2012-11-08 0 4.770 4.760 4.770 4.720 4.800 2,507,692 11,963,879 4.7709 3.153 3.146 3.153 3.120 3.173 3,793,864 3.1535 -0.21%
2012-11-07 0 4.780 4.780 4.800 4.780 4.860 2,783,572 13,390,742 4.8106 3.160 3.160 3.173 3.160 3.212 4,211,240 3.1798 -1.65%
2012-11-06 0 4.860 4.830 4.860 4.740 4.900 3,036,192 14,652,485 4.8259 3.212 3.193 3.212 3.133 3.239 4,593,427 3.1899 -1.22%
2012-11-05 0 4.920 4.900 4.930 4.700 4.940 9,128,661 44,339,649 4.8572 3.252 3.239 3.259 3.107 3.265 13,810,667 3.2105 4.24%
2012-11-02 0 4.720 4.710 4.720 4.560 4.750 15,937,585 74,263,182 4.6596 3.120 3.113 3.120 3.014 3.140 24,111,825 3.0799 3.51%
2012-11-01 0 4.560 4.550 4.560 4.490 4.570 9,495,800 43,041,574 4.5327 3.014 3.007 3.014 2.968 3.021 14,366,108 2.9960 2.01%
2012-10-31 0 4.470 4.460 4.480 4.420 4.480 2,445,800 10,900,968 4.4570 2.955 2.948 2.961 2.922 2.961 3,700,228 2.9460 1.36%
2012-10-30 0 4.410 4.400 4.410 4.400 4.450 1,495,000 6,600,280 4.4149 2.915 2.908 2.915 2.908 2.941 2,261,772 2.9182 0.00%
2012-10-29 0 4.410 4.400 4.410 4.340 4.440 1,785,400 7,852,046 4.3979 2.915 2.908 2.915 2.869 2.935 2,701,115 2.9070 1.61%
2012-10-26 0 4.340 4.340 4.360 4.310 4.450 1,879,410 8,161,293 4.3425 2.869 2.869 2.882 2.849 2.941 2,843,342 2.8703 -0.69%
2012-10-25 0 4.370 4.370 4.380 4.340 4.480 2,118,540 9,282,459 4.3815 2.889 2.889 2.895 2.869 2.961 3,205,120 2.8961 -2.46%
2012-10-24 0 4.480 4.440 4.490 4.370 4.490 2,920,000 12,907,698 4.4204 2.961 2.935 2.968 2.889 2.968 4,417,641 2.9219 1.36%
2012-10-22 0 4.420 4.400 4.420 4.320 4.470 1,963,500 8,669,255 4.4152 2.922 2.908 2.922 2.855 2.955 2,970,561 2.9184 -0.90%
2012-10-19 0 4.460 4.460 4.470 4.400 4.480 2,468,000 11,008,015 4.4603 2.948 2.948 2.955 2.908 2.961 3,733,814 2.9482 -0.67%
2012-10-18 0 4.490 4.480 4.490 4.460 4.550 2,558,724 11,488,655 4.4900 2.968 2.961 2.968 2.948 3.007 3,871,070 2.9678 0.45%
2012-10-17 0 4.470 4.460 4.480 4.450 4.500 2,935,000 13,124,005 4.4716 2.955 2.948 2.961 2.941 2.974 4,440,334 2.9556 0.00%
2012-10-16 0 4.470 4.470 4.490 4.410 4.520 3,226,500 14,448,170 4.4780 2.955 2.955 2.968 2.915 2.988 4,881,342 2.9599 0.90%
2012-10-15 0 4.430 4.410 4.430 4.350 4.540 3,273,000 14,462,240 4.4186 2.928 2.915 2.928 2.875 3.001 4,951,691 2.9207 -1.56%
2012-10-12 0 4.500 4.480 4.500 4.400 4.520 15,326,234 68,731,512 4.4846 2.974 2.961 2.974 2.908 2.988 23,186,918 2.9642 2.51%
2012-10-11 0 4.390 4.380 4.390 4.340 4.480 4,020,000 17,697,550 4.4024 2.902 2.895 2.902 2.869 2.961 6,081,821 2.9099 -1.79%
2012-10-10 0 4.470 4.450 4.460 4.260 4.480 23,573,786 104,101,433 4.4160 2.955 2.941 2.948 2.816 2.961 35,664,563 2.9189 3.47%
2012-10-09 0 4.320 4.320 4.330 4.100 4.340 20,773,625 88,190,252 4.2453 2.855 2.855 2.862 2.710 2.869 31,428,225 2.8061 5.37%
2012-10-08 0 4.100 4.090 4.110 4.040 4.120 5,064,503 20,656,592 4.0787 2.710 2.703 2.717 2.670 2.723 7,662,040 2.6960 1.99%
2012-10-05 0 4.020 4.010 4.030 3.960 4.040 2,060,003 8,266,762 4.0130 2.657 2.651 2.664 2.618 2.670 3,116,560 2.6525 0.50%
2012-10-04 0 4.000 3.990 4.000 3.980 4.060 2,679,160 10,790,381 4.0275 2.644 2.637 2.644 2.631 2.684 4,053,276 2.6621 -0.74%
2012-10-03 0 4.030 4.030 4.040 4.020 4.090 2,571,660 10,394,234 4.0418 2.664 2.664 2.670 2.657 2.703 3,890,641 2.6716 -0.49%
2012-09-28 0 4.050 4.040 4.050 4.020 4.060 18,786,500 74,686,837 3.9756 2.677 2.670 2.677 2.657 2.684 28,421,922 2.6278 1.25%
2012-09-27 0 4.000 4.000 4.010 4.000 4.050 1,344,160 5,404,171 4.0205 2.644 2.644 2.651 2.644 2.677 2,033,567 2.6575 -0.74%
2012-09-26 0 4.030 4.020 4.050 3.990 4.050 2,757,000 11,083,667 4.0202 2.664 2.657 2.677 2.637 2.677 4,171,040 2.6573 0.75%
2012-09-25 0 4.000 3.980 4.000 3.960 4.000 1,942,500 7,746,710 3.9880 2.644 2.631 2.644 2.618 2.644 2,938,790 2.6360 0.76%
2012-09-24 0 3.970 3.950 3.970 3.900 3.990 2,185,002 8,638,403 3.9535 2.624 2.611 2.624 2.578 2.637 3,305,669 2.6132 0.51%
2012-09-21 0 3.950 3.950 3.960 3.900 3.980 1,355,300 5,356,782 3.9525 2.611 2.611 2.618 2.578 2.631 2,050,421 2.6125 1.28%
2012-09-20 0 3.900 3.900 3.930 3.890 3.960 3,781,666 14,808,450 3.9159 2.578 2.578 2.598 2.571 2.618 5,721,248 2.5883 -1.52%
2012-09-19 0 3.960 3.940 3.970 3.860 3.980 4,545,649 17,871,813 3.9316 2.618 2.604 2.624 2.551 2.631 6,877,070 2.5988 2.59%
2012-09-18 0 3.860 3.830 3.860 3.770 3.880 8,834,500 33,993,472 3.8478 2.551 2.532 2.551 2.492 2.565 13,365,633 2.5433 1.05%
2012-09-17 0 3.820 3.800 3.820 3.750 3.980 12,761,312 48,765,119 3.8213 2.525 2.512 2.525 2.479 2.631 19,306,471 2.5258 -4.50%
2012-09-14 0 4.000 3.980 4.000 3.950 4.010 3,345,000 13,337,170 3.9872 2.644 2.631 2.644 2.611 2.651 5,060,620 2.6355 0.50%
2012-09-13 0 3.980 3.970 3.980 3.970 4.040 826,500 3,293,170 3.9845 2.631 2.624 2.631 2.624 2.670 1,250,404 2.6337 -0.75%
2012-09-12 0 4.010 3.990 4.010 3.990 4.030 2,037,093 8,158,687 4.0051 2.651 2.637 2.651 2.637 2.664 3,081,899 2.6473 0.50%
2012-09-11 0 3.990 3.970 3.990 3.970 4.040 1,222,500 4,883,060 3.9943 2.637 2.624 2.637 2.624 2.670 1,849,509 2.6402 -1.97%
2012-09-10 0 4.070 4.040 4.070 4.040 4.080 1,768,066 7,170,227 4.0554 2.690 2.670 2.690 2.670 2.697 2,674,891 2.6806 1.50%
2012-09-07 0 4.010 3.990 4.000 3.990 4.030 3,017,000 12,076,130 4.0027 2.651 2.637 2.644 2.637 2.664 4,564,391 2.6457 0.75%
2012-09-06 0 3.980 3.970 3.980 3.950 4.030 1,125,400 4,488,506 3.9884 2.631 2.624 2.631 2.611 2.664 1,702,607 2.6363 -0.75%
2012-09-05 0 4.010 4.000 4.010 3.920 4.070 2,337,500 9,316,665 3.9857 2.651 2.644 2.651 2.591 2.690 3,536,382 2.6345 -1.47%
2012-09-04 0 4.070 4.060 4.080 4.060 4.100 1,090,140 4,442,716 4.0754 2.690 2.684 2.697 2.684 2.710 1,649,263 2.6938 -0.73%
2012-09-03 0 4.100 4.070 4.100 4.050 4.100 1,675,006 6,831,632 4.0786 2.710 2.690 2.710 2.677 2.710 2,534,101 2.6959 0.24%
2012-08-31 0 4.090 4.070 4.090 4.060 4.090 1,198,677 4,882,393 4.0732 2.703 2.690 2.703 2.684 2.703 1,813,467 2.6923 0.25%
2012-08-30 0 4.080 4.070 4.100 4.070 4.130 681,100 2,788,493 4.0941 2.697 2.690 2.710 2.690 2.730 1,030,430 2.7061 -0.97%
2012-08-29 0 4.120 4.090 4.120 4.080 4.130 2,677,762 10,988,138 4.1035 2.723 2.703 2.723 2.697 2.730 4,051,161 2.7123 0.00%
2012-08-28 0 4.120 4.100 4.130 4.050 4.130 3,596,500 14,746,650 4.1003 2.723 2.710 2.730 2.677 2.730 5,441,112 2.7102 1.48%
2012-08-27 0 4.060 4.050 4.060 4.040 4.160 1,786,510 7,306,715 4.0899 2.684 2.677 2.684 2.670 2.750 2,702,794 2.7034 -0.49%
2012-08-24 0 4.130 4.120 4.130 4.100 4.170 3,618,000 14,928,523 4.1262 2.697 2.690 2.697 2.677 2.723 5,540,718 2.6943 -1.20%
2012-08-23 0 4.180 4.170 4.180 4.100 4.200 3,471,000 14,432,015 4.1579 2.729 2.723 2.729 2.677 2.743 5,315,597 2.7150 0.48%
2012-08-22 0 4.160 4.150 4.160 4.130 4.270 3,502,500 14,631,530 4.1775 2.716 2.710 2.716 2.697 2.788 5,363,837 2.7278 -2.58%
2012-08-21 0 4.270 4.240 4.270 4.170 4.270 5,946,660 25,213,780 4.2400 2.788 2.769 2.788 2.723 2.788 9,106,900 2.7686 2.15%
2012-08-20 0 4.180 4.160 4.180 4.120 4.190 4,199,550 17,474,472 4.1610 2.729 2.716 2.729 2.690 2.736 6,431,321 2.7171 1.95%
2012-08-17 0 4.100 4.100 4.130 4.060 4.180 6,672,500 27,451,600 4.1141 2.677 2.677 2.697 2.651 2.729 10,218,474 2.6865 0.99%
2012-08-16 0 4.060 4.050 4.070 4.050 4.120 3,773,070 15,372,293 4.0742 2.651 2.645 2.658 2.645 2.690 5,778,197 2.6604 0.50%
2012-08-15 0 4.040 4.030 4.040 3.980 4.190 8,091,500 33,164,871 4.0987 2.638 2.632 2.638 2.599 2.736 12,391,575 2.6764 -1.70%
2012-08-14 0 4.110 4.110 4.120 4.090 4.150 2,226,000 9,175,250 4.1219 2.684 2.684 2.690 2.671 2.710 3,408,966 2.6915 -0.72%
2012-08-13 0 4.140 4.120 4.150 4.000 4.170 6,419,610 26,447,311 4.1198 2.703 2.690 2.710 2.612 2.723 9,831,190 2.6901 2.99%
2012-08-10 0 4.020 4.010 4.040 3.980 4.100 2,910,500 11,683,410 4.0142 2.625 2.618 2.638 2.599 2.677 4,457,230 2.6212 1.01%
2012-08-09 0 3.980 3.970 3.980 3.900 3.980 2,633,500 10,393,655 3.9467 2.599 2.592 2.599 2.547 2.599 4,033,024 2.5771 1.27%
2012-08-08 0 3.930 3.920 3.930 3.880 3.940 2,383,060 9,320,755 3.9113 2.566 2.560 2.566 2.534 2.573 3,649,492 2.5540 1.03%
2012-08-07 0 3.890 3.870 3.890 3.800 3.900 5,283,500 20,481,345 3.8765 2.540 2.527 2.540 2.481 2.547 8,091,316 2.5313 2.10%
2012-08-06 0 3.810 3.810 3.820 3.810 3.850 3,653,500 13,947,720 3.8176 2.488 2.488 2.494 2.488 2.514 5,595,083 2.4929 0.26%
2012-08-03 0 3.800 3.790 3.800 3.770 3.810 1,662,587 6,318,157 3.8002 2.481 2.475 2.481 2.462 2.488 2,546,137 2.4815 -0.26%
2012-08-02 0 3.810 3.790 3.800 3.800 3.860 1,145,000 4,368,940 3.8157 2.488 2.475 2.481 2.481 2.521 1,753,489 2.4916 -1.04%
2012-08-01 0 3.850 3.840 3.850 3.830 3.860 1,583,660 6,098,074 3.8506 2.514 2.507 2.514 2.501 2.521 2,425,266 2.5144 0.26%
2012-07-31 0 3.840 3.820 3.840 3.820 3.900 3,579,406 13,765,524 3.8458 2.507 2.494 2.507 2.494 2.547 5,481,614 2.5112 0.26%
2012-07-30 0 3.830 3.800 3.830 3.700 3.840 5,659,638 21,497,043 3.7983 2.501 2.481 2.501 2.416 2.507 8,667,346 2.4802 2.13%
2012-07-27 0 3.750 3.740 3.750 3.740 3.750 491,750 1,843,697 3.7493 2.449 2.442 2.449 2.442 2.449 753,081 2.4482 0.27%
2012-07-26 0 3.740 3.740 3.750 3.710 3.760 1,038,000 3,872,480 3.7307 2.442 2.442 2.449 2.423 2.455 1,589,625 2.4361 0.00%
2012-07-25 0 3.740 3.730 3.750 3.720 3.760 355,300 1,326,840 3.7344 2.442 2.436 2.449 2.429 2.455 544,117 2.4385 -0.80%
2012-07-24 0 3.770 3.760 3.770 3.740 3.770 213,500 802,050 3.7567 2.462 2.455 2.462 2.442 2.462 326,961 2.4530 -0.26%
2012-07-23 0 3.780 3.770 3.780 3.700 3.780 675,500 2,536,370 3.7548 2.468 2.462 2.468 2.416 2.468 1,034,482 2.4518 -0.53%
2012-07-20 0 3.800 3.780 3.800 3.770 3.800 476,000 1,805,690 3.7935 2.481 2.468 2.481 2.462 2.481 728,961 2.4771 0.00%
2012-07-19 0 3.800 3.770 3.800 3.760 3.810 498,500 1,885,890 3.7831 2.481 2.462 2.481 2.455 2.488 763,418 2.4703 0.26%
2012-07-18 0 3.790 3.760 3.790 3.780 3.810 3,404,000 12,917,700 3.7949 2.475 2.455 2.475 2.468 2.488 5,212,991 2.4780 0.00%
2012-07-17 0 3.790 3.790 3.800 3.780 3.850 898,500 3,410,695 3.7960 2.475 2.475 2.481 2.468 2.514 1,375,991 2.4787 -1.04%
2012-07-16 0 3.830 3.830 3.840 3.790 3.830 3,036,100 11,564,482 3.8090 2.501 2.501 2.507 2.475 2.501 4,649,578 2.4872 0.26%
2012-07-13 0 3.820 3.820 3.830 3.730 3.840 3,772,750 14,360,755 3.8064 2.494 2.494 2.501 2.436 2.507 5,777,707 2.4855 1.33%
2012-07-12 0 3.770 3.760 3.770 3.750 3.880 5,915,500 22,563,870 3.8144 2.462 2.455 2.462 2.449 2.534 9,059,181 2.4907 0.53%
2012-07-11 0 3.750 3.730 3.750 3.550 3.750 7,924,500 29,381,003 3.7076 2.449 2.436 2.449 2.318 2.449 12,135,826 2.4210 4.17%
2012-07-10 0 3.600 3.580 3.600 3.490 3.650 1,805,375 6,457,715 3.5769 2.351 2.338 2.351 2.279 2.383 2,764,807 2.3357 2.27%
2012-07-09 0 3.520 3.490 3.510 3.470 3.550 1,603,000 5,621,535 3.5069 2.299 2.279 2.292 2.266 2.318 2,454,884 2.2899 0.28%
2012-07-06 0 3.510 3.510 3.540 3.440 3.570 8,982,500 31,709,075 3.5301 2.292 2.292 2.312 2.246 2.331 13,756,080 2.3051 -1.68%
2012-07-05 0 3.570 3.560 3.570 3.500 3.590 921,000 3,254,510 3.5337 2.331 2.325 2.331 2.285 2.344 1,410,448 2.3074 1.71%
2012-07-04 0 3.510 3.510 3.520 3.420 3.550 1,997,875 6,996,982 3.5022 2.292 2.292 2.299 2.233 2.318 3,059,608 2.2869 2.93%
2012-07-03 0 3.410 3.410 3.420 3.350 3.430 2,904,397 9,880,515 3.4019 2.227 2.227 2.233 2.187 2.240 4,447,884 2.2214 2.10%
2012-06-29 0 3.340 3.330 3.370 3.310 3.370 1,890,500 6,294,460 3.3295 2.181 2.174 2.201 2.161 2.201 2,895,170 2.1741 0.91%
2012-06-28 0 3.310 3.300 3.320 3.300 3.350 1,136,000 3,756,210 3.3065 2.161 2.155 2.168 2.155 2.187 1,739,706 2.1591 0.00%
2012-06-27 0 3.310 3.300 3.310 3.240 3.330 1,624,760 5,344,264 3.2893 2.161 2.155 2.161 2.116 2.174 2,488,208 2.1478 2.16%
2012-06-26 0 3.240 3.210 3.250 3.240 3.300 453,072 1,478,771 3.2639 2.116 2.096 2.122 2.116 2.155 693,849 2.1313 -1.22%
2012-06-25 0 3.280 3.180 3.290 3.200 3.280 268,000 865,490 3.2294 2.142 2.076 2.148 2.090 2.142 410,424 2.1088 0.00%
2012-06-22 0 3.280 3.260 3.290 3.210 3.290 35,709,000 116,057,245 3.2501 2.142 2.129 2.148 2.096 2.148 54,685,873 2.1223 -0.30%
2012-06-21 0 3.290 3.240 3.280 3.240 3.420 782,000 2,603,550 3.3293 2.148 2.116 2.142 2.116 2.233 1,197,579 2.1740 -2.37%
2012-06-20 0 3.370 3.290 3.360 3.220 3.480 579,000 1,905,170 3.2904 2.201 2.148 2.194 2.103 2.272 886,699 2.1486 3.69%
2012-06-19 0 3.250 3.230 3.250 3.060 3.260 579,699 1,822,577 3.1440 2.122 2.109 2.122 1.998 2.129 887,769 2.0530 3.50%
2012-06-18 0 3.140 3.130 3.180 3.110 3.240 1,130,002 3,555,946 3.1468 2.050 2.044 2.076 2.031 2.116 1,730,520 2.0548 -2.79%
2012-06-15 0 3.230 3.210 3.240 3.210 3.270 260,000 839,810 3.2300 2.109 2.096 2.116 2.096 2.135 398,172 2.1092 -0.62%
2012-06-14 0 3.250 3.220 3.240 3.210 3.270 1,747,001 5,662,703 3.2414 2.122 2.103 2.116 2.096 2.135 2,675,412 2.1166 0.62%
2012-06-13 0 3.230 3.220 3.230 3.220 3.270 850,000 2,748,370 3.2334 2.109 2.103 2.109 2.103 2.135 1,301,716 2.1113 0.31%
2012-06-12 0 3.220 3.190 3.220 3.190 3.250 6,610,000 21,231,940 3.2121 2.103 2.083 2.103 2.083 2.122 10,122,760 2.0974 0.00%
2012-06-11 0 3.220 3.210 3.220 3.190 3.270 749,000 2,410,590 3.2184 2.103 2.096 2.103 2.083 2.135 1,147,042 2.1016 -0.31%
2012-06-08 0 3.230 3.200 3.220 3.150 3.260 1,426,500 4,618,440 3.2376 2.109 2.090 2.103 2.057 2.129 2,184,586 2.1141 0.00%
2012-06-07 0 3.230 3.230 3.250 3.230 3.310 1,642,000 5,359,350 3.2639 2.109 2.109 2.122 2.109 2.161 2,514,610 2.1313 -1.52%
2012-06-06 0 3.280 3.250 3.280 3.250 3.380 2,542,500 8,371,035 3.2924 2.142 2.122 2.142 2.122 2.207 3,893,664 2.1499 -0.30%
2012-06-05 0 3.290 3.250 3.300 3.240 3.360 2,613,072 8,638,981 3.3061 2.148 2.122 2.155 2.116 2.194 4,001,740 2.1588 0.92%
2012-06-04 0 3.260 3.260 3.290 3.210 3.300 370,660 1,209,353 3.2627 2.129 2.129 2.148 2.096 2.155 567,640 2.1305 -3.55%
2012-06-01 0 3.380 3.340 3.390 3.300 3.490 118,728 399,537 3.3651 2.207 2.181 2.214 2.155 2.279 181,824 2.1974 2.42%
2012-05-31 0 3.300 3.280 3.300 3.270 3.360 2,412,507 8,007,362 3.3191 2.155 2.142 2.155 2.135 2.194 3,694,588 2.1673 -1.20%
2012-05-30 0 3.340 3.340 3.360 3.340 3.430 8,483,700 28,724,710 3.3859 2.181 2.181 2.194 2.181 2.240 12,992,202 2.2109 -2.91%
2012-05-29 0 3.440 3.430 3.450 3.400 3.480 2,131,052 7,299,284 3.4252 2.246 2.240 2.253 2.220 2.272 3,263,559 2.2366 -0.29%
2012-05-28 0 3.450 3.450 3.500 3.450 3.530 386,500 1,349,630 3.4919 2.253 2.253 2.285 2.253 2.305 591,898 2.2802 -1.43%
2012-05-25 0 3.500 3.490 3.500 3.410 3.550 525,500 1,834,065 3.4901 2.285 2.279 2.285 2.227 2.318 804,767 2.2790 2.04%
2012-05-24 0 3.430 3.410 3.430 3.390 3.440 407,091 1,390,333 3.4153 2.240 2.227 2.240 2.214 2.246 623,432 2.2301 0.59%
2012-05-23 0 3.410 3.410 3.430 3.390 3.430 1,222,939 4,169,861 3.4097 2.227 2.227 2.240 2.214 2.240 1,872,847 2.2265 -1.16%
2012-05-22 0 3.450 3.440 3.450 3.350 3.470 2,503,000 8,590,847 3.4322 2.253 2.246 2.253 2.187 2.266 3,833,172 2.2412 3.60%
2012-05-21 0 3.330 3.330 3.340 3.320 3.440 1,153,500 3,845,765 3.3340 2.174 2.174 2.181 2.168 2.246 1,766,506 2.1770 -0.60%
2012-05-18 0 3.350 3.360 3.370 3.310 3.390 1,027,725 3,440,283 3.3475 2.187 2.194 2.201 2.161 2.214 1,573,890 2.1858 -1.18%
2012-05-17 0 3.390 3.380 3.390 3.330 3.440 929,220 3,140,164 3.3794 2.214 2.207 2.214 2.174 2.246 1,423,036 2.2067 0.30%
2012-05-16 0 3.380 3.370 3.390 3.300 3.410 919,201 3,087,254 3.3586 2.207 2.201 2.214 2.155 2.227 1,407,693 2.1931 -0.29%
2012-05-15 0 3.390 3.370 3.400 3.300 3.400 1,994,010 6,669,442 3.3447 2.214 2.201 2.220 2.155 2.220 3,053,689 2.1841 0.30%
2012-05-14 0 3.380 3.380 3.410 3.380 3.430 532,000 1,805,760 3.3943 2.207 2.207 2.227 2.207 2.240 814,721 2.2164 -0.59%
2012-05-11 0 3.400 3.400 3.440 3.390 3.450 733,240 2,498,506 3.4075 2.220 2.220 2.246 2.214 2.253 1,122,907 2.2250 -0.58%
2012-05-10 0 3.420 3.420 3.430 3.390 3.440 809,000 2,760,000 3.4116 2.233 2.233 2.240 2.214 2.246 1,238,928 2.2277 -0.58%
2012-05-09 0 3.440 3.400 3.440 3.350 3.450 836,000 2,843,010 3.4007 2.246 2.220 2.246 2.187 2.253 1,280,276 2.2206 0.88%
2012-05-08 0 3.410 3.400 3.420 3.410 3.450 964,440 3,297,920 3.4195 2.227 2.220 2.233 2.227 2.253 1,476,973 2.2329 0.89%
2012-05-07 0 3.380 3.370 3.380 3.350 3.450 518,000 1,758,420 3.3946 2.207 2.201 2.207 2.187 2.253 793,281 2.2166 -4.25%
2012-05-04 0 3.530 3.530 3.540 3.520 3.540 639,500 2,255,980 3.5277 2.305 2.305 2.312 2.299 2.312 979,350 2.3035 -1.67%
2012-05-03 0 3.590 3.550 3.600 3.530 3.600 319,000 1,131,870 3.5482 2.344 2.318 2.351 2.305 2.351 488,527 2.3169 0.28%
2012-05-02 0 3.580 3.580 3.590 3.530 3.630 995,022 3,577,378 3.5953 2.338 2.338 2.344 2.305 2.370 1,523,808 2.3477 0.00%
2012-04-30 0 3.580 3.580 3.590 3.530 3.590 407,000 1,444,780 3.5498 2.338 2.338 2.344 2.305 2.344 623,292 2.3180 1.42%
2012-04-27 0 3.530 3.530 3.540 3.520 3.680 649,000 2,317,110 3.5703 2.305 2.305 2.312 2.299 2.403 993,899 2.3313 -1.36%
2012-04-26 0 5.430 5.400 5.450 5.400 5.550 1,654,000 9,009,490 5.4471 2.337 2.324 2.345 2.324 2.388 3,843,436 2.3441 -1.27%
2012-04-25 0 5.500 5.490 5.500 5.440 5.550 974,000 5,350,340 5.4932 2.367 2.363 2.367 2.341 2.388 2,263,305 2.3640 1.85%
2012-04-24 0 5.400 5.370 5.400 5.360 5.630 1,904,000 10,452,434 5.4897 2.324 2.311 2.324 2.307 2.423 4,424,366 2.3625 -3.91%
2012-04-23 0 5.620 5.600 5.620 5.520 5.670 2,444,000 13,693,900 5.6031 2.419 2.410 2.419 2.375 2.440 5,679,176 2.4112 2.37%
2012-04-20 0 5.490 5.490 5.500 5.430 5.500 1,153,000 6,333,580 5.4931 2.363 2.363 2.367 2.337 2.367 2,679,251 2.3639 0.18%
2012-04-19 0 5.480 5.480 5.500 5.400 5.590 1,544,000 8,456,430 5.4770 2.358 2.358 2.367 2.324 2.406 3,587,826 2.3570 1.67%
2012-04-18 0 5.390 5.380 5.400 5.350 5.400 2,532,000 13,638,340 5.3864 2.320 2.315 2.324 2.302 2.324 5,883,664 2.3180 1.32%
2012-04-17 0 5.320 5.320 5.370 5.130 5.370 3,067,400 16,151,928 5.2657 2.289 2.289 2.311 2.208 2.311 7,127,784 2.2661 4.31%
2012-04-16 0 5.100 5.080 5.090 5.000 5.110 5,288,000 26,658,630 5.0413 2.195 2.186 2.190 2.152 2.199 12,287,841 2.1695 0.99%
2012-04-13 0 5.050 5.030 5.050 5.000 5.350 4,100,020 20,809,375 5.0754 2.173 2.165 2.173 2.152 2.302 9,527,306 2.1842 -4.17%
2012-04-12 0 5.270 5.270 5.320 5.270 5.400 1,195,800 6,374,128 5.3304 2.268 2.268 2.289 2.268 2.324 2,778,707 2.2939 -0.94%
2012-04-11 0 5.320 5.290 5.320 5.220 5.450 1,429,000 7,632,080 5.3409 2.289 2.277 2.289 2.246 2.345 3,320,598 2.2984 -1.66%
2012-04-10 0 5.410 5.400 5.420 5.400 5.680 1,292,000 7,069,415 5.4717 2.328 2.324 2.332 2.324 2.444 3,002,249 2.3547 -1.46%
2012-04-05 0 5.490 5.490 5.500 5.480 5.650 1,458,000 8,043,815 5.5170 2.363 2.363 2.367 2.358 2.431 3,387,986 2.3742 -1.79%
2012-04-03 0 5.590 5.570 5.590 5.570 5.720 3,759,003 21,085,887 5.6094 2.406 2.397 2.406 2.397 2.462 8,734,877 2.4140 -1.76%
2012-04-02 0 5.690 5.690 5.700 5.650 5.750 893,000 5,093,250 5.7035 2.449 2.449 2.453 2.431 2.474 2,075,084 2.4545 0.53%
2012-03-30 0 5.660 5.660 5.690 5.660 5.740 273,000 1,553,360 5.6900 2.436 2.436 2.449 2.436 2.470 634,376 2.4486 0.18%
2012-03-29 0 5.650 5.650 5.690 5.650 5.710 450,000 2,547,260 5.6606 2.431 2.431 2.449 2.431 2.457 1,045,675 2.4360 -0.88%
2012-03-28 0 5.700 5.690 5.700 5.670 5.840 5,295,000 30,383,800 5.7382 2.453 2.449 2.453 2.440 2.513 12,304,107 2.4694 0.18%
2012-03-27 0 5.690 5.680 5.710 5.640 5.770 1,438,600 8,205,398 5.7037 2.449 2.444 2.457 2.427 2.483 3,342,906 2.4546 0.35%
2012-03-26 0 5.670 5.660 5.680 5.600 5.760 533,000 3,039,120 5.7019 2.440 2.436 2.444 2.410 2.479 1,238,544 2.4538 -1.90%
2012-03-23 0 5.780 5.770 5.800 5.720 5.940 636,000 3,669,420 5.7695 2.487 2.483 2.496 2.462 2.556 1,477,887 2.4829 -1.53%
2012-03-22 0 5.870 5.800 5.880 5.500 6.070 4,159,004 24,054,547 5.7837 2.526 2.496 2.530 2.367 2.612 9,664,368 2.4890 -2.65%
2012-03-21 0 6.030 6.020 6.040 5.960 6.040 3,209,600 19,293,634 6.0112 2.595 2.591 2.599 2.565 2.599 7,458,217 2.5869 0.50%
2012-03-20 0 6.000 5.980 5.990 5.960 6.100 1,324,400 7,971,446 6.0189 2.582 2.573 2.578 2.565 2.625 3,077,537 2.5902 -0.83%
2012-03-19 0 6.050 6.050 6.060 6.000 6.150 1,306,000 7,904,040 6.0521 2.604 2.604 2.608 2.582 2.647 3,034,781 2.6045 0.17%
2012-03-16 0 6.040 6.030 6.040 6.010 6.470 7,126,000 43,174,690 6.0588 2.599 2.595 2.599 2.586 2.784 16,558,842 2.6073 0.83%
2012-03-15 0 5.990 5.990 6.000 5.990 6.120 942,800 5,699,058 6.0448 2.578 2.578 2.582 2.578 2.634 2,190,805 2.6014 0.00%
2012-03-14 0 5.990 5.980 5.990 5.980 6.150 2,152,000 13,021,840 6.0510 2.578 2.573 2.578 2.573 2.647 5,000,649 2.6040 -0.83%
2012-03-13 0 6.040 6.000 6.040 5.980 6.120 1,414,715 8,561,078 6.0515 2.599 2.582 2.599 2.573 2.634 3,287,404 2.6042 0.83%
2012-03-12 0 5.990 5.990 6.000 5.990 6.170 2,300,000 13,961,850 6.0704 2.578 2.578 2.582 2.578 2.655 5,344,560 2.6123 -0.83%
2012-03-09 0 6.040 6.040 6.050 5.930 6.140 3,974,070 24,040,791 6.0494 2.599 2.599 2.604 2.552 2.642 9,234,633 2.6033 1.68%
2012-03-08 0 5.940 5.930 5.940 5.780 6.000 1,580,042 9,384,357 5.9393 2.556 2.552 2.556 2.487 2.582 3,671,578 2.5559 2.24%
2012-03-07 0 5.810 5.810 5.830 5.790 5.890 677,000 3,944,750 5.8268 2.500 2.500 2.509 2.492 2.535 1,573,160 2.5075 -1.19%
2012-03-06 0 5.880 5.860 5.880 5.780 5.950 1,913,200 11,261,566 5.8862 2.530 2.522 2.530 2.487 2.561 4,445,745 2.5331 -1.51%
2012-03-05 0 5.970 5.950 5.970 5.780 5.980 2,418,600 14,307,262 5.9155 2.569 2.561 2.569 2.487 2.573 5,620,154 2.5457 3.11%
2012-03-02 0 5.790 5.790 5.880 5.750 5.860 2,654,925 15,446,298 5.8180 2.492 2.492 2.530 2.474 2.522 6,169,307 2.5037 0.70%
2012-03-01 0 5.750 5.750 5.780 5.710 5.970 568,000 3,287,810 5.7884 2.474 2.474 2.487 2.457 2.569 1,319,874 2.4910 -3.04%
2012-02-29 0 5.930 5.920 5.960 5.860 6.080 1,134,800 6,783,370 5.9776 2.552 2.548 2.565 2.522 2.616 2,636,959 2.5724 -1.00%
2012-02-28 0 5.990 5.990 6.000 5.950 6.010 1,874,000 11,241,565 5.9987 2.578 2.578 2.582 2.561 2.586 4,354,655 2.5815 0.17%
2012-02-27 0 5.980 5.980 6.000 5.850 6.100 6,399,000 38,400,060 6.0009 2.573 2.573 2.582 2.518 2.625 14,869,496 2.5825 2.75%
2012-02-24 0 5.820 5.810 5.820 5.750 5.850 2,943,000 17,096,065 5.8091 2.505 2.500 2.505 2.474 2.518 6,838,713 2.4999 1.57%
2012-02-23 0 5.730 5.700 5.730 5.610 5.740 2,355,000 13,379,070 5.6811 2.466 2.453 2.466 2.414 2.470 5,472,365 2.4448 2.32%
2012-02-22 0 5.600 5.560 5.610 5.450 5.610 2,068,550 11,473,820 5.5468 2.410 2.393 2.414 2.345 2.414 4,806,735 2.3870 1.63%
2012-02-21 0 5.510 5.490 5.500 5.430 5.530 1,809,000 9,949,510 5.5000 2.371 2.363 2.367 2.337 2.380 4,203,613 2.3669 0.36%
2012-02-20 0 5.490 5.460 5.490 5.440 5.720 2,989,600 16,614,346 5.5574 2.363 2.350 2.363 2.341 2.462 6,946,999 2.3916 -3.51%
2012-02-17 0 5.690 5.690 5.730 5.670 5.800 1,308,500 7,516,050 5.7440 2.449 2.449 2.466 2.440 2.496 3,040,590 2.4719 0.18%
2012-02-16 0 5.680 5.680 5.700 5.650 5.800 682,600 3,905,858 5.7220 2.444 2.444 2.453 2.431 2.496 1,586,173 2.4624 -1.73%
2012-02-15 0 5.780 5.780 5.790 5.740 5.810 2,221,440 12,837,090 5.7787 2.487 2.487 2.492 2.470 2.500 5,162,009 2.4868 -0.34%
2012-02-14 0 5.800 5.770 5.800 5.770 5.950 2,099,881 12,180,001 5.8003 2.496 2.483 2.496 2.483 2.561 4,879,539 2.4961 0.17%
2012-02-13 0 5.790 5.770 5.780 5.740 5.880 3,021,602 17,529,751 5.8015 2.492 2.483 2.487 2.470 2.530 7,021,362 2.4966 -0.86%
2012-02-10 0 5.840 5.790 5.840 5.600 5.990 3,969,200 23,262,346 5.8607 2.513 2.492 2.513 2.410 2.578 9,223,317 2.5221 -0.68%
2012-02-09 0 5.880 5.870 5.880 5.450 5.880 7,556,002 43,358,591 5.7383 2.530 2.526 2.530 2.345 2.530 17,558,047 2.4694 6.72%
2012-02-08 0 5.510 5.490 5.500 5.380 5.540 9,843,800 54,045,635 5.4903 2.371 2.363 2.367 2.315 2.384 22,874,253 2.3627 7.20%
2012-02-07 0 5.140 5.100 5.140 5.100 5.320 3,724,389 19,355,259 5.1969 2.212 2.195 2.212 2.195 2.289 8,654,444 2.2365 -2.10%
2012-02-06 0 5.250 5.210 5.250 5.220 5.310 3,690,600 19,483,746 5.2793 2.259 2.242 2.259 2.246 2.285 8,575,928 2.2719 0.77%
2012-02-03 0 5.210 5.200 5.230 5.150 5.270 3,479,250 18,113,367 5.2061 2.242 2.238 2.251 2.216 2.268 8,084,809 2.2404 0.97%
2012-02-02 0 5.160 5.110 5.160 5.080 5.180 1,099,515 5,660,556 5.1482 2.221 2.199 2.221 2.186 2.229 2,554,967 2.2155 0.98%
2012-02-01 0 5.110 5.070 5.110 5.070 5.200 347,000 1,780,700 5.1317 2.199 2.182 2.199 2.182 2.238 806,331 2.2084 0.79%
2012-01-31 0 5.070 5.070 5.110 5.070 5.140 62,000 317,210 5.1163 2.182 2.182 2.199 2.182 2.212 144,071 2.2018 -0.98%
2012-01-30 0 5.120 5.100 5.120 5.090 5.300 373,000 1,925,500 5.1622 2.203 2.195 2.203 2.190 2.281 866,748 2.2215 -0.58%
2012-01-27 0 5.150 5.110 5.150 5.140 5.230 369,440 1,904,308 5.1546 2.216 2.199 2.216 2.212 2.251 858,476 2.2182 -0.96%
2012-01-26 0 5.200 5.180 5.200 5.160 5.230 490,000 2,546,230 5.1964 2.238 2.229 2.238 2.221 2.251 1,138,624 2.2362 0.78%
2012-01-20 0 5.160 5.140 5.160 5.150 5.200 804,000 4,156,578 5.1699 2.221 2.212 2.221 2.216 2.238 1,868,272 2.2248 -0.19%
2012-01-19 0 5.170 5.130 5.180 5.150 5.210 292,000 1,510,180 5.1718 2.225 2.208 2.229 2.216 2.242 678,527 2.2257 0.00%
2012-01-18 0 5.170 5.130 5.190 5.130 5.180 100,500 518,915 5.1633 2.225 2.208 2.233 2.208 2.229 233,534 2.2220 -0.19%
2012-01-17 0 5.180 5.150 5.180 4.960 5.200 468,030 2,424,630 5.1805 2.229 2.216 2.229 2.135 2.238 1,087,572 2.2294 0.58%
2012-01-16 0 5.150 5.120 5.150 5.080 5.170 542,000 2,787,440 5.1429 2.216 2.203 2.216 2.186 2.225 1,259,457 2.2132 0.39%
2012-01-13 0 5.130 5.070 5.140 4.960 5.140 1,521,440 7,731,143 5.0815 2.208 2.182 2.212 2.135 2.212 3,535,403 2.1868 3.01%
2012-01-12 0 4.980 4.970 4.980 4.920 5.010 838,440 4,163,624 4.9659 2.143 2.139 2.143 2.117 2.156 1,948,301 2.1371 1.01%
2012-01-11 0 4.930 4.920 4.930 4.900 4.950 252,725 1,243,923 4.9220 2.122 2.117 2.122 2.109 2.130 587,263 2.1182 -1.00%
2012-01-10 0 4.980 4.940 4.980 4.870 5.010 826,316 4,117,444 4.9829 2.143 2.126 2.143 2.096 2.156 1,920,129 2.1444 0.40%
2012-01-09 0 4.960 4.960 4.980 4.910 5.100 248,440 1,234,364 4.9685 2.135 2.135 2.143 2.113 2.195 577,305 2.1381 -0.60%
2012-01-06 0 4.990 4.910 4.990 4.900 5.080 163,875 817,527 4.9887 2.147 2.113 2.147 2.109 2.186 380,800 2.1469 2.04%
2012-01-05 0 4.890 4.890 5.070 4.880 5.080 61,600 309,960 5.0318 2.104 2.104 2.182 2.100 2.186 143,141 2.1654 -3.74%
2012-01-04 0 5.080 5.060 5.080 5.070 5.110 127,440 647,994 5.0847 2.186 2.178 2.186 2.182 2.199 296,135 2.1882 -0.97%
2012-01-03 0 5.130 5.100 5.150 5.100 5.190 119,640 611,004 5.1070 2.208 2.195 2.216 2.195 2.233 278,010 2.1978 -0.97%
2011-12-30 0 5.180 4.940 5.180 5.000 5.180 27,010 138,508 5.1280 2.229 2.126 2.229 2.152 2.229 62,764 2.2068 2.37%
2011-12-29 0 5.060 5.060 5.180 4.810 5.200 265,680 1,340,811 5.0467 2.178 2.178 2.229 2.070 2.238 617,366 2.1718 -0.78%
2011-12-28 0 5.100 5.010 5.100 5.090 5.190 136,715 697,506 5.1019 2.195 2.156 2.195 2.190 2.233 317,688 2.1956 -1.92%
2011-12-23 0 5.200 5.180 5.210 5.000 5.200 157,000 810,160 5.1603 2.238 2.229 2.242 2.152 2.238 364,824 2.2207 5.69%
2011-12-22 0 4.920 4.920 5.070 4.920 5.100 680,820 3,400,540 4.9948 2.117 2.117 2.182 2.117 2.195 1,582,036 2.1495 -3.91%
2011-12-21 0 5.120 5.020 5.120 5.020 5.170 98,934 504,252 5.0969 2.203 2.160 2.203 2.160 2.225 229,895 2.1934 -0.97%
2011-12-20 0 5.170 5.130 5.190 4.850 5.210 1,036,000 5,316,580 5.1318 2.225 2.208 2.233 2.087 2.242 2,407,376 2.2085 7.48%
2011-12-19 0 4.810 4.860 4.990 4.800 5.100 1,247,640 6,307,822 5.0558 2.070 2.091 2.147 2.066 2.195 2,899,168 2.1757 -6.42%
2011-12-16 0 5.140 5.050 5.160 5.040 5.150 1,311,000 6,675,960 5.0923 2.212 2.173 2.221 2.169 2.216 3,046,399 2.1914 0.00%
2011-12-15 0 5.140 5.090 5.100 5.100 5.260 274,400 1,424,820 5.1925 2.212 2.190 2.195 2.195 2.264 637,629 2.2346 -2.28%
2011-12-14 0 5.260 5.240 5.260 5.240 5.330 515,440 2,725,550 5.2878 2.264 2.255 2.264 2.255 2.294 1,197,739 2.2756 -1.68%
2011-12-13 0 5.350 5.330 5.350 5.300 5.400 3,556,440 19,029,150 5.3506 2.302 2.294 2.302 2.281 2.324 8,264,177 2.3026 -0.93%
2011-12-12 0 5.400 5.390 5.400 5.400 5.510 815,250 4,449,082 5.4573 2.324 2.320 2.324 2.324 2.371 1,894,414 2.3485 0.00%
2011-12-09 0 5.400 5.380 5.400 5.360 5.500 450,600 2,437,258 5.4089 2.324 2.315 2.324 2.307 2.367 1,047,069 2.3277 -2.35%
2011-12-08 0 5.530 5.500 5.530 5.500 5.570 354,000 1,954,550 5.5213 2.380 2.367 2.380 2.367 2.397 822,598 2.3761 0.36%
2011-12-07 0 5.510 5.520 5.550 5.510 5.600 181,000 1,005,360 5.5545 2.371 2.375 2.388 2.371 2.410 420,594 2.3903 0.00%
2011-12-06 0 5.510 5.470 5.510 5.450 5.590 367,590 2,018,781 5.4919 2.371 2.354 2.371 2.345 2.406 854,177 2.3634 -1.78%
2011-12-05 0 5.610 5.600 5.610 5.500 5.690 1,004,250 5,614,365 5.5906 2.414 2.410 2.414 2.367 2.449 2,333,598 2.4059 0.18%
2011-12-02 0 5.600 5.570 5.610 5.500 5.620 1,076,000 6,023,450 5.5980 2.410 2.397 2.414 2.367 2.419 2,500,325 2.4091 0.36%
2011-12-01 0 5.580 5.550 5.600 5.550 5.650 1,310,575 7,334,155 5.5961 2.401 2.388 2.410 2.388 2.431 3,045,412 2.4083 0.90%
2011-11-30 0 5.530 5.500 5.530 5.500 5.590 1,142,800 6,324,577 5.5343 2.380 2.367 2.380 2.367 2.406 2,655,549 2.3816 0.55%
2011-11-29 0 5.500 5.430 5.500 5.320 5.510 945,150 5,149,819 5.4487 2.367 2.337 2.367 2.289 2.371 2,196,266 2.3448 3.00%
2011-11-28 0 5.340 5.310 5.350 5.220 5.350 147,000 782,490 5.3231 2.298 2.285 2.302 2.246 2.302 341,587 2.2907 0.75%
2011-11-25 0 5.300 5.260 5.310 5.180 5.300 374,440 1,981,499 5.2919 2.281 2.264 2.285 2.229 2.281 870,094 2.2773 0.38%
2011-11-24 0 5.280 5.280 5.300 5.160 5.300 707,715 3,744,729 5.2913 2.272 2.272 2.281 2.221 2.281 1,644,533 2.2771 1.73%
2011-11-23 0 5.190 5.190 5.200 5.010 5.310 121,000 623,470 5.1526 2.233 2.233 2.238 2.156 2.285 281,170 2.2174 -2.08%
2011-11-22 0 5.300 5.290 5.300 5.290 5.320 261,004 1,383,911 5.3023 2.281 2.277 2.281 2.277 2.289 606,501 2.2818 0.00%
2011-11-21 0 5.300 5.280 5.320 5.280 5.320 399,000 2,114,370 5.2992 2.281 2.272 2.289 2.272 2.289 927,165 2.2805 -0.38%
2011-11-18 0 5.320 5.290 5.300 5.300 5.400 584,000 3,134,070 5.3666 2.289 2.277 2.281 2.281 2.324 1,357,054 2.3095 -1.48%
2011-11-17 0 5.400 5.390 5.430 5.300 5.430 466,000 2,514,170 5.3952 2.324 2.320 2.337 2.281 2.337 1,082,854 2.3218 0.37%
2011-11-16 0 5.380 5.360 5.400 5.300 5.480 398,440 2,138,360 5.3668 2.315 2.307 2.324 2.281 2.358 925,864 2.3096 -0.74%
2011-11-15 0 5.420 5.420 5.460 5.370 5.550 402,800 2,194,310 5.4476 2.332 2.332 2.350 2.311 2.388 935,995 2.3444 0.56%
2011-11-14 0 5.390 5.390 5.420 5.350 5.420 253,440 1,367,424 5.3955 2.320 2.320 2.332 2.302 2.332 588,924 2.3219 1.13%
2011-11-11 0 5.330 5.330 5.370 5.290 5.370 370,000 1,970,310 5.3252 2.294 2.294 2.311 2.277 2.311 859,777 2.2917 0.19%
2011-11-10 0 5.320 5.320 5.350 5.280 5.380 685,000 3,634,100 5.3053 2.289 2.289 2.302 2.272 2.315 1,591,749 2.2831 -1.30%
2011-11-09 0 5.390 5.390 5.500 5.390 5.630 373,000 2,054,450 5.5079 2.320 2.320 2.367 2.320 2.423 866,748 2.3703 -1.82%
2011-11-08 0 5.490 5.360 5.500 5.380 5.610 225,000 1,242,460 5.5220 2.363 2.307 2.367 2.315 2.414 522,837 2.3764 -2.49%
2011-11-07 0 5.630 5.590 5.630 5.450 5.630 172,515 955,390 5.5380 2.423 2.406 2.423 2.345 2.423 400,877 2.3833 3.11%
2011-11-04 0 5.460 5.380 5.460 5.400 5.680 804,000 4,457,460 5.5441 2.350 2.315 2.350 2.324 2.444 1,868,272 2.3859 -0.73%
2011-11-03 0 5.500 5.490 5.500 5.300 5.570 93,700 512,264 5.4671 2.367 2.363 2.367 2.281 2.397 217,733 2.3527 1.85%
2011-11-02 0 5.400 5.400 5.450 5.200 5.570 604,789 3,251,853 5.3768 2.324 2.324 2.345 2.238 2.397 1,405,361 2.3139 -0.37%
2011-11-01 0 5.420 5.400 5.420 5.400 5.710 438,000 2,421,100 5.5276 2.332 2.324 2.332 2.324 2.457 1,017,790 2.3788 -5.90%
2011-10-31 0 5.760 5.740 5.750 5.630 5.760 987,200 5,610,616 5.6834 2.479 2.470 2.474 2.423 2.479 2,293,978 2.4458 2.67%
2011-10-28 0 5.610 5.600 5.650 5.400 5.660 1,195,800 6,619,650 5.5358 2.414 2.410 2.431 2.324 2.436 2,778,707 2.3823 6.25%
2011-10-27 0 5.280 5.250 5.280 5.150 5.300 417,000 2,182,130 5.2329 2.272 2.259 2.272 2.216 2.281 968,992 2.2520 1.93%
2011-10-26 0 5.180 5.150 5.180 5.120 5.180 318,600 1,633,222 5.1262 2.229 2.216 2.229 2.203 2.229 740,338 2.2060 -0.19%
2011-10-25 0 5.190 5.110 5.200 5.070 5.200 6,579,775 33,696,083 5.1212 2.233 2.199 2.238 2.182 2.238 15,289,567 2.2039 0.78%
2011-10-24 0 5.150 5.130 5.280 5.100 5.270 338,250 1,734,652 5.1283 2.216 2.208 2.272 2.195 2.268 785,999 2.2069 0.98%
2011-10-21 0 5.100 5.090 5.100 5.080 5.150 1,748,000 8,916,228 5.1008 2.195 2.190 2.195 2.186 2.216 4,061,866 2.1951 -1.92%
2011-10-20 0 5.200 5.180 5.200 5.090 5.200 440,415 2,276,129 5.1681 2.238 2.229 2.238 2.190 2.238 1,023,402 2.2241 -0.19%
2011-10-19 0 5.210 5.210 5.220 5.030 5.250 2,220,000 11,549,520 5.2025 2.242 2.242 2.246 2.165 2.259 5,158,662 2.2389 2.36%
2011-10-18 0 5.090 5.050 5.100 4.710 5.100 448,000 2,248,194 5.0183 2.190 2.173 2.195 2.027 2.195 1,041,027 2.1596 -1.17%
2011-10-17 0 5.150 5.150 5.160 5.130 5.320 4,672,000 24,108,980 5.1603 2.216 2.216 2.221 2.208 2.289 10,856,428 2.2207 -2.83%
2011-10-14 0 5.300 5.230 5.300 5.200 5.370 127,625 675,271 5.2911 2.281 2.251 2.281 2.238 2.311 296,565 2.2770 -1.85%
2011-10-13 0 5.400 5.400 5.430 5.150 5.450 408,000 2,182,680 5.3497 2.324 2.324 2.337 2.216 2.345 948,078 2.3022 -1.10%
2011-10-12 0 5.460 5.400 5.460 5.380 5.480 1,880,000 10,220,250 5.4363 2.350 2.324 2.350 2.315 2.358 4,368,597 2.3395 0.92%
2011-10-11 0 5.410 5.350 5.410 5.200 5.420 906,205 4,838,342 5.3391 2.328 2.302 2.328 2.238 2.332 2,105,768 2.2977 3.64%
2011-10-10 0 5.220 5.040 5.220 5.010 5.390 919,066 4,788,559 5.2102 2.246 2.169 2.246 2.156 2.320 2,135,654 2.2422 4.40%
2011-10-07 0 5.000 5.000 5.090 4.900 5.300 1,087,130 5,471,344 5.0328 2.152 2.152 2.190 2.109 2.281 2,526,188 2.1659 2.88%
2011-10-06 0 4.860 4.850 4.880 4.780 9.200 352,600 1,725,926 4.8949 2.091 2.087 2.100 2.057 3.959 819,344 2.1065 2.97%
2011-10-04 0 4.720 4.700 4.800 4.690 5.020 396,625 1,933,505 4.8749 2.031 2.023 2.066 2.018 2.160 921,646 2.0979 -6.53%
2011-10-03 0 5.050 5.000 5.050 4.980 5.180 1,112,338 5,627,730 5.0594 2.173 2.152 2.173 2.143 2.229 2,584,764 2.1773 -2.51%
2011-09-30 0 5.180 5.160 5.180 5.010 5.180 440,861 2,249,355 5.1022 2.229 2.221 2.229 2.156 2.229 1,024,438 2.1957 0.00%
2011-09-28 0 5.180 5.160 5.180 5.080 5.210 1,093,600 5,647,880 5.1645 2.229 2.221 2.229 2.186 2.242 2,541,222 2.2225 1.37%
2011-09-27 0 5.110 5.100 5.120 5.010 5.250 207,092 1,056,750 5.1028 2.199 2.195 2.203 2.156 2.259 481,224 2.1960 -0.20%
2011-09-26 0 5.120 5.040 5.150 4.950 5.200 98,800 502,316 5.0842 2.203 2.169 2.216 2.130 2.238 229,584 2.1879 -4.66%
2011-09-23 0 5.370 5.220 5.380 5.020 5.370 160,000 819,592 5.1225 2.311 2.246 2.315 2.160 2.311 371,795 2.2044 0.00%
2011-09-22 0 5.370 5.290 5.360 5.200 5.590 576,000 3,090,180 5.3649 2.311 2.277 2.307 2.238 2.406 1,338,464 2.3088 -4.62%
2011-09-21 0 5.630 5.630 5.640 5.420 5.810 553,952 3,130,098 5.6505 2.423 2.423 2.427 2.332 2.500 1,287,230 2.4317 1.08%
2011-09-20 0 5.570 5.550 5.620 5.380 5.650 358,400 2,004,400 5.5926 2.397 2.388 2.419 2.315 2.431 832,822 2.4068 -1.24%
2011-09-19 0 5.640 5.640 5.680 5.380 5.740 652,800 3,668,352 5.6194 2.427 2.427 2.444 2.315 2.470 1,516,926 2.4183 -0.88%
2011-09-16 0 5.690 5.620 5.720 5.500 6.900 836,000 4,739,912 5.6698 2.449 2.419 2.462 2.367 2.969 1,942,631 2.4399 2.52%
2011-09-15 0 7.000 7.000 7.080 6.880 7.130 662,401 4,659,655 7.0345 2.388 2.388 2.416 2.348 2.433 1,941,322 2.4002 2.94%
2011-09-14 0 6.800 6.660 6.800 6.660 7.190 1,012,849 6,926,375 6.8385 2.320 2.272 2.320 2.272 2.453 2,968,393 2.3334 -2.86%
2011-09-12 0 7.000 7.000 7.080 6.990 7.200 173,600 1,220,144 7.0285 2.388 2.388 2.416 2.385 2.457 508,776 2.3982 -2.10%
2011-09-09 0 7.150 7.150 7.170 7.120 7.200 101,600 728,968 7.1749 2.440 2.440 2.446 2.429 2.457 297,763 2.4482 -0.56%
2011-09-08 0 7.190 7.080 7.200 7.070 7.300 492,800 3,545,176 7.1939 2.453 2.416 2.457 2.412 2.491 1,444,267 2.4547 0.98%
2011-09-07 0 7.120 7.090 7.170 7.070 7.160 220,900 1,566,548 7.0917 2.429 2.419 2.446 2.412 2.443 647,400 2.4198 0.42%
2011-09-06 0 7.090 7.090 7.170 7.010 7.090 91,200 644,672 7.0688 2.419 2.419 2.446 2.392 2.419 267,283 2.4119 0.14%
2011-09-05 0 7.080 7.090 7.120 7.010 7.200 58,362 412,728 7.0719 2.416 2.419 2.429 2.392 2.457 171,044 2.4130 -2.34%
2011-09-02 0 7.250 7.220 7.250 7.120 7.250 253,600 1,833,480 7.2298 2.474 2.464 2.474 2.429 2.474 743,235 2.4669 -0.55%
2011-09-01 0 7.290 7.210 7.290 7.140 7.500 266,400 1,934,376 7.2612 2.487 2.460 2.487 2.436 2.559 780,748 2.4776 0.55%
2011-08-31 0 7.250 7.140 7.250 7.030 7.260 304,800 2,170,636 7.1215 2.474 2.436 2.474 2.399 2.477 893,288 2.4299 4.92%
2011-08-30 0 6.910 6.910 7.000 6.880 7.200 580,352 4,056,064 6.9890 2.358 2.358 2.388 2.348 2.457 1,700,858 2.3847 -1.29%
2011-08-29 0 7.000 6.900 7.000 7.000 7.240 486,400 3,412,512 7.0159 2.388 2.354 2.388 2.388 2.470 1,425,510 2.3939 -3.18%
2011-08-26 0 7.230 6.880 7.120 7.230 7.390 34,400 254,032 7.3847 2.467 2.348 2.429 2.467 2.522 100,817 2.5197 -0.96%
2011-08-25 0 7.300 7.240 7.320 7.300 7.370 136,700 1,005,031 7.3521 2.491 2.470 2.498 2.491 2.515 400,632 2.5086 -0.82%
2011-08-24 0 7.360 7.070 7.360 7.100 7.400 801,372 5,836,888 7.2836 2.511 2.412 2.511 2.423 2.525 2,348,610 2.4853 3.95%
2011-08-23 0 7.080 7.050 7.100 7.000 7.260 737,152 5,223,352 7.0859 2.416 2.406 2.423 2.388 2.477 2,160,398 2.4178 -0.84%
2011-08-22 0 7.140 7.000 7.140 6.930 7.510 199,200 1,408,416 7.0704 2.436 2.388 2.436 2.365 2.562 583,803 2.4125 -0.83%
2011-08-19 0 7.200 7.170 7.280 7.010 7.500 338,752 2,475,240 7.3069 2.457 2.446 2.484 2.392 2.559 992,793 2.4932 -5.26%
2011-08-18 0 7.600 7.520 7.600 7.400 7.820 639,600 4,918,600 7.6901 2.593 2.566 2.593 2.525 2.668 1,874,499 2.6240 -0.26%
2011-08-17 0 7.620 7.590 7.700 7.350 7.690 988,800 7,504,800 7.5898 2.600 2.590 2.627 2.508 2.624 2,897,912 2.5897 3.67%
2011-08-16 0 7.350 7.300 7.350 7.210 7.550 1,077,170 7,967,368 7.3966 2.508 2.491 2.508 2.460 2.576 3,156,901 2.5238 2.08%
2011-08-15 0 7.200 7.190 7.200 7.060 7.210 419,200 3,016,520 7.1959 2.457 2.453 2.457 2.409 2.460 1,228,564 2.4553 1.98%
2011-08-12 0 7.060 7.060 7.190 7.030 7.230 639,201 4,597,607 7.1927 2.409 2.409 2.453 2.399 2.467 1,873,329 2.4542 -1.81%
2011-08-11 0 7.190 7.150 7.200 6.970 7.190 177,600 1,252,480 7.0523 2.453 2.440 2.457 2.378 2.453 520,499 2.4063 3.16%
2011-08-10 0 6.970 6.910 6.980 6.840 6.980 384,600 2,654,148 6.9011 2.378 2.358 2.382 2.334 2.382 1,127,161 2.3547 2.35%
2011-08-09 0 6.810 6.800 6.910 6.600 6.800 336,800 2,254,136 6.6928 2.324 2.320 2.358 2.252 2.320 987,072 2.2837 -2.01%
2011-08-08 0 6.950 6.950 7.000 6.500 7.200 161,310 1,113,809 6.9048 2.371 2.371 2.388 2.218 2.457 472,757 2.3560 -3.61%
2011-08-05 0 7.210 7.200 7.250 7.000 7.300 194,200 1,401,896 7.2188 2.460 2.457 2.474 2.388 2.491 569,149 2.4631 -3.87%
2011-08-04 0 7.500 7.460 7.500 7.490 7.600 226,400 1,701,600 7.5159 2.559 2.545 2.559 2.556 2.593 663,519 2.5645 -2.22%
2011-08-03 0 7.670 7.540 7.670 7.470 7.670 464,800 3,529,296 7.5931 2.617 2.573 2.617 2.549 2.617 1,362,206 2.5909 1.19%
2011-08-02 0 7.580 7.500 7.600 7.520 7.600 160,000 1,213,264 7.5829 2.586 2.559 2.593 2.566 2.593 468,918 2.5874 0.80%
2011-08-01 0 7.520 7.580 7.590 7.300 7.590 279,980 2,097,244 7.4907 2.566 2.586 2.590 2.491 2.590 820,547 2.5559 0.13%
2011-07-29 0 7.510 7.500 7.510 7.200 7.580 624,400 4,608,344 7.3804 2.562 2.559 2.562 2.457 2.586 1,829,951 2.5183 0.67%
2011-07-28 0 7.460 7.440 7.460 7.400 7.590 376,000 2,825,640 7.5150 2.545 2.539 2.545 2.525 2.590 1,101,957 2.5642 -0.53%
2011-07-27 0 7.500 7.480 7.500 7.450 7.550 227,200 1,704,640 7.5028 2.559 2.552 2.559 2.542 2.576 665,863 2.5600 -1.32%
2011-07-26 0 7.600 7.560 7.600 7.410 7.600 272,015 2,041,713 7.5059 2.593 2.580 2.593 2.528 2.593 797,204 2.5611 1.06%
2011-07-25 0 7.520 7.490 7.520 7.400 7.600 461,600 3,469,968 7.5173 2.566 2.556 2.566 2.525 2.593 1,352,828 2.5650 -0.40%
2011-07-22 0 7.550 7.540 7.590 7.500 7.600 145,650 1,099,107 7.5462 2.576 2.573 2.590 2.559 2.593 426,862 2.5749 0.13%
2011-07-21 0 7.540 7.530 7.570 7.530 7.680 160,521 1,216,895 7.5809 2.573 2.569 2.583 2.569 2.621 470,445 2.5867 0.53%
2011-07-20 0 7.500 7.420 7.550 7.400 7.600 192,800 1,453,576 7.5393 2.559 2.532 2.576 2.525 2.593 565,046 2.5725 -0.92%
2011-07-19 0 7.570 7.560 7.600 7.510 7.710 138,800 1,052,584 7.5835 2.583 2.580 2.593 2.562 2.631 406,786 2.5876 -2.45%
2011-07-18 0 7.760 7.700 7.840 7.700 7.810 357,800 2,770,218 7.7424 2.648 2.627 2.675 2.627 2.665 1,048,617 2.6418 -0.64%
2011-07-15 0 7.810 7.750 8.090 7.600 7.920 273,600 2,107,040 7.7012 2.665 2.644 2.760 2.593 2.702 801,849 2.6277 2.76%
2011-07-14 0 7.600 7.600 7.730 7.570 7.800 28,800 223,120 7.7472 2.593 2.593 2.638 2.583 2.661 84,405 2.6434 -2.19%
2011-07-13 0 7.770 7.590 7.780 7.500 7.780 232,800 1,753,064 7.5303 2.651 2.590 2.655 2.559 2.655 682,275 2.5694 3.32%
2011-07-12 0 7.520 7.520 7.560 7.500 7.800 171,200 1,293,952 7.5581 2.566 2.566 2.580 2.559 2.661 501,742 2.5789 -2.97%
2011-07-11 0 7.750 7.750 7.840 7.700 7.800 119,200 922,072 7.7355 2.644 2.644 2.675 2.627 2.661 349,344 2.6394 -1.40%
2011-07-08 0 7.860 7.850 8.000 7.850 8.000 61,600 487,640 7.9162 2.682 2.679 2.730 2.679 2.730 180,533 2.7011 -0.63%
2011-07-07 0 7.910 7.900 7.980 7.820 7.980 64,800 510,464 7.8775 2.699 2.696 2.723 2.668 2.723 189,912 2.6879 1.28%
2011-07-06 0 7.810 7.810 7.830 7.800 7.860 106,651 834,899 7.8283 2.665 2.665 2.672 2.661 2.682 312,566 2.6711 0.13%
2011-07-05 0 7.800 7.800 7.850 7.800 7.900 65,600 513,952 7.8346 2.661 2.661 2.679 2.661 2.696 192,256 2.6733 -1.27%
2011-07-04 0 7.900 7.830 7.900 7.830 8.000 328,800 2,622,584 7.9762 2.696 2.672 2.696 2.672 2.730 963,626 2.7216 -0.63%
2011-06-30 0 7.950 7.870 7.950 7.900 8.000 323,200 2,577,952 7.9763 2.713 2.685 2.713 2.696 2.730 947,214 2.7216 -0.50%
2011-06-29 0 7.990 7.970 7.990 7.980 8.000 200,000 1,599,144 7.9957 2.726 2.719 2.726 2.723 2.730 586,147 2.7282 0.13%
2011-06-28 0 7.980 7.970 7.980 7.970 8.000 752,000 6,014,760 7.9984 2.723 2.719 2.723 2.719 2.730 2,203,913 2.7291 0.76%
2011-06-27 0 7.920 7.900 8.000 7.870 8.000 80,000 637,936 7.9742 2.702 2.696 2.730 2.685 2.730 234,459 2.7209 -1.00%
2011-06-24 0 8.000 7.980 8.020 7.990 8.030 84,800 678,536 8.0016 2.730 2.723 2.737 2.726 2.740 248,526 2.7302 1.27%
2011-06-23 0 7.900 7.900 7.970 7.800 7.860 115,200 899,312 7.8065 2.696 2.696 2.719 2.661 2.682 337,621 2.6637 -1.13%
2011-06-22 0 7.990 7.900 7.990 7.980 8.050 1,100,000 8,833,496 8.0305 2.726 2.696 2.726 2.723 2.747 3,223,809 2.7401 -0.50%
2011-06-21 0 8.030 8.000 8.030 7.900 8.070 324,800 2,605,344 8.0214 2.740 2.730 2.740 2.696 2.754 951,903 2.7370 2.29%
2011-06-20 0 7.850 7.850 7.950 7.850 8.070 231,200 1,843,376 7.9731 2.679 2.679 2.713 2.679 2.754 677,586 2.7205 -3.92%
2011-06-17 0 8.170 8.100 8.190 7.800 8.190 785,178 6,349,448 8.0866 2.788 2.764 2.795 2.661 2.795 2,301,149 2.7593 4.88%
2011-06-16 0 7.790 7.790 7.900 7.770 7.900 320,000 2,501,904 7.8185 2.658 2.658 2.696 2.651 2.696 937,835 2.6677 -0.13%
2011-06-15 0 7.800 7.800 7.840 7.780 7.900 143,200 1,123,048 7.8425 2.661 2.661 2.675 2.655 2.696 419,681 2.6760 0.00%
2011-06-14 0 7.800 7.800 7.820 7.780 7.860 226,400 1,765,704 7.7990 2.661 2.661 2.668 2.655 2.682 663,519 2.6611 0.13%
2011-06-13 0 7.790 7.750 7.790 7.690 7.800 239,200 1,857,904 7.7672 2.658 2.644 2.658 2.624 2.661 701,032 2.6502 1.70%
2011-06-10 0 7.660 7.600 7.660 7.600 7.900 701,600 5,420,744 7.7263 2.614 2.593 2.614 2.593 2.696 2,056,204 2.6363 -2.42%
2011-06-09 0 7.850 7.850 7.890 7.780 7.930 2,664,800 20,973,432 7.8705 2.679 2.679 2.692 2.655 2.706 7,809,825 2.6855 -0.88%
2011-06-08 0 7.920 7.920 8.050 7.920 8.550 1,283,000 10,537,494 8.2132 2.702 2.702 2.747 2.702 2.917 3,760,134 2.8024 -8.86%
2011-06-07 0 8.690 8.560 8.690 8.560 8.930 282,240 2,469,208 8.7486 2.965 2.921 2.965 2.921 3.047 827,171 2.9851 -1.25%
2011-06-03 0 8.800 8.770 8.830 8.630 8.970 1,513,200 13,441,344 8.8827 3.003 2.992 3.013 2.945 3.061 4,434,789 3.0309 2.68%
2011-06-02 0 8.570 8.510 8.570 8.310 8.780 271,200 2,318,720 8.5499 2.924 2.904 2.924 2.835 2.996 794,816 2.9173 -2.72%
2011-06-01 0 8.810 8.660 8.840 7.980 8.830 2,553,112 21,472,021 8.4101 3.006 2.955 3.016 2.723 3.013 7,482,497 2.8696 9.71%
2011-05-31 0 8.030 7.970 8.000 7.970 8.100 2,089,514 16,692,554 7.9887 2.740 2.719 2.730 2.719 2.764 6,123,813 2.7258 1.01%
2011-05-30 0 7.950 7.900 7.950 7.950 8.000 91,200 727,080 7.9724 2.713 2.696 2.713 2.713 2.730 267,283 2.7203 0.00%
2011-05-27 0 7.950 7.860 7.950 7.880 8.050 2,124,800 16,974,944 7.9890 2.713 2.682 2.713 2.689 2.747 6,227,227 2.7259 -0.50%
2011-05-26 0 7.990 7.820 8.000 7.780 8.090 340,800 2,717,552 7.9740 2.726 2.668 2.730 2.655 2.760 998,795 2.7208 0.13%
2011-05-25 0 7.980 7.850 7.980 7.760 8.180 132,000 1,040,832 7.8851 2.723 2.679 2.723 2.648 2.791 386,857 2.6905 2.31%
2011-05-24 0 7.800 7.800 7.950 7.650 8.000 289,600 2,262,616 7.8129 2.661 2.661 2.713 2.610 2.730 848,741 2.6658 -1.27%
2011-05-23 0 7.900 7.900 7.930 7.860 8.040 245,600 1,944,280 7.9164 2.696 2.696 2.706 2.682 2.743 719,789 2.7012 -1.25%
2011-05-20 0 8.000 7.920 8.000 7.900 8.100 462,400 3,681,560 7.9619 2.730 2.702 2.730 2.696 2.764 1,355,172 2.7167 -0.74%
2011-05-19 0 8.060 8.020 8.060 7.990 8.090 563,000 4,510,196 8.0110 2.750 2.737 2.750 2.726 2.760 1,650,004 2.7334 0.37%
2011-05-18 0 8.030 8.030 8.080 8.030 8.200 394,400 3,186,672 8.0798 2.740 2.740 2.757 2.740 2.798 1,155,882 2.7569 -1.23%
2011-05-17 0 8.130 8.130 8.150 8.100 8.200 392,800 3,195,864 8.1361 2.774 2.774 2.781 2.764 2.798 1,151,193 2.7761 -1.09%
2011-05-16 0 8.220 8.210 8.220 8.200 8.300 176,800 1,463,064 8.2752 2.805 2.801 2.805 2.798 2.832 518,154 2.8236 -0.96%
2011-05-13 0 8.300 8.290 8.300 8.250 8.300 190,400 1,576,936 8.2822 2.832 2.829 2.832 2.815 2.832 558,012 2.8260 0.36%
2011-05-12 0 8.270 8.270 8.280 8.250 8.280 257,800 2,134,156 8.2783 2.822 2.822 2.825 2.815 2.825 755,544 2.8247 -0.12%
2011-05-11 0 8.280 8.280 8.290 8.200 8.300 302,400 2,497,704 8.2596 2.825 2.825 2.829 2.798 2.832 886,255 2.8183 -0.24%
2011-05-09 0 8.300 8.280 8.300 8.190 8.300 251,200 2,081,032 8.2844 2.832 2.825 2.832 2.795 2.832 736,201 2.8267 0.61%
2011-05-06 0 8.250 8.150 8.250 8.100 8.250 313,600 2,564,792 8.1785 2.815 2.781 2.815 2.764 2.815 919,079 2.7906 1.10%
2011-05-05 0 8.160 8.150 8.160 8.100 8.250 99,200 812,000 8.1855 2.784 2.781 2.784 2.764 2.815 290,729 2.7930 0.62%
2011-05-04 0 8.110 8.100 8.200 8.010 8.200 434,400 3,511,840 8.0843 2.767 2.764 2.798 2.733 2.798 1,273,112 2.7585 -0.49%
2011-05-03 0 8.150 8.090 8.240 8.060 8.300 304,800 2,488,008 8.1628 2.781 2.760 2.812 2.750 2.832 893,288 2.7852 -1.21%
2011-04-29 0 8.250 8.160 8.260 8.130 8.250 755,200 6,181,296 8.1850 2.815 2.784 2.818 2.774 2.815 2,213,292 2.7928 0.61%
2011-04-28 0 8.200 8.200 8.210 8.180 8.400 262,160 2,156,588 8.2262 2.798 2.798 2.801 2.791 2.866 768,322 2.8069 -0.61%
2011-04-27 0 8.250 8.230 8.290 8.180 8.320 909,600 7,494,472 8.2393 2.815 2.808 2.829 2.791 2.839 2,665,797 2.8113 -2.60%
2011-04-26 0 8.470 8.470 8.480 8.380 8.480 301,600 2,541,736 8.4275 2.890 2.890 2.893 2.859 2.893 883,910 2.8756 -0.82%
2011-04-21 0 8.540 8.540 8.650 8.450 8.710 312,800 2,680,448 8.5692 2.914 2.914 2.951 2.883 2.972 916,734 2.9239 -0.35%
2011-04-20 0 8.570 8.570 8.600 8.520 8.800 219,200 1,903,816 8.6853 2.924 2.924 2.934 2.907 3.003 642,417 2.9635 -0.12%
2011-04-19 0 8.580 8.600 8.630 8.500 8.670 605,152 5,188,364 8.5737 2.928 2.934 2.945 2.900 2.958 1,773,541 2.9254 -1.72%
2011-04-18 0 8.730 8.660 8.750 8.480 8.840 1,411,200 12,241,792 8.6747 2.979 2.955 2.986 2.893 3.016 4,135,854 2.9599 3.31%
2011-04-15 0 8.450 8.430 8.450 8.230 8.500 4,242,920 35,453,818 8.3560 2.883 2.876 2.883 2.808 2.900 12,434,878 2.8512 -0.35%
2011-04-14 0 8.480 8.460 8.480 8.450 8.630 1,530,400 13,046,864 8.5251 2.893 2.887 2.893 2.883 2.945 4,485,198 2.9089 -2.19%
2011-04-13 0 8.670 8.670 8.690 8.640 8.700 440,000 3,816,584 8.6741 2.958 2.958 2.965 2.948 2.969 1,289,524 2.9597 -0.80%
2011-04-12 0 8.740 8.730 8.760 8.680 8.880 594,800 5,203,744 8.7487 2.982 2.979 2.989 2.962 3.030 1,743,202 2.9852 -0.68%
2011-04-11 0 8.800 8.790 8.810 8.740 8.900 950,134 8,356,531 8.7951 3.003 2.999 3.006 2.982 3.037 2,784,592 3.0010 -0.34%
2011-04-08 0 8.830 8.790 8.830 8.770 8.960 944,400 8,323,524 8.8136 3.013 2.999 3.013 2.992 3.057 2,767,787 3.0073 -0.23%
2011-04-07 0 8.850 8.800 8.860 8.600 8.890 1,795,012 15,756,604 8.7780 3.020 3.003 3.023 2.934 3.033 5,260,706 2.9952 1.37%
2011-04-06 0 8.730 8.730 8.750 8.410 9.000 4,313,720 38,025,854 8.8151 2.979 2.979 2.986 2.870 3.071 12,642,374 3.0078 6.99%
2011-04-04 1 - - - - - 0 0 - 2.784 - - - - 0 - 0.00%
2011-04-01 0 8.160 8.160 8.170 7.650 8.200 5,443,000 43,829,080 8.0524 2.784 2.784 2.788 2.610 2.798 15,951,995 2.7476 7.37%
2011-03-31 0 7.600 7.600 7.610 7.270 7.730 1,875,200 14,240,000 7.5939 2.593 2.593 2.597 2.481 2.638 5,495,716 2.5911 4.25%
2011-03-30 0 7.290 7.280 7.300 7.250 7.330 1,856,000 13,520,112 7.2845 2.487 2.484 2.491 2.474 2.501 5,439,446 2.4856 0.28%
2011-03-29 0 7.270 7.210 7.270 7.000 7.310 716,000 5,187,748 7.2455 2.481 2.460 2.481 2.388 2.494 2,098,407 2.4722 3.86%
2011-03-28 0 7.000 7.000 7.100 6.930 7.360 5,490,400 39,233,616 7.1459 2.388 2.388 2.423 2.365 2.511 16,090,912 2.4382 -5.28%
2011-03-25 0 7.390 7.310 7.390 7.200 7.470 2,101,800 15,472,676 7.3616 2.522 2.494 2.522 2.457 2.549 6,159,821 2.5119 -0.40%
2011-03-24 0 7.420 7.400 7.420 7.100 7.490 2,359,111 17,521,995 7.4274 2.532 2.525 2.532 2.423 2.556 6,913,931 2.5343 2.34%
2011-03-23 0 7.250 7.240 7.250 6.920 7.400 1,004,800 7,167,336 7.1331 2.474 2.470 2.474 2.361 2.525 2,944,803 2.4339 5.07%
2011-03-22 0 6.900 6.890 6.900 6.860 6.990 3,360,800 23,210,880 6.9064 2.354 2.351 2.354 2.341 2.385 9,849,617 2.3565 0.02%
2011-03-21 0 7.000 6.970 7.010 6.950 7.070 3,087,180 21,611,863 7.0005 2.354 2.344 2.357 2.337 2.377 9,180,696 2.3541 0.86%
2011-03-18 0 6.940 6.930 6.940 6.820 7.030 2,590,400 18,000,584 6.9490 2.334 2.330 2.334 2.293 2.364 7,703,365 2.3367 2.51%
2011-03-17 0 6.770 6.770 6.800 6.650 6.900 816,400 5,540,272 6.7862 2.277 2.277 2.287 2.236 2.320 2,427,821 2.2820 -0.44%
2011-03-16 0 6.800 6.770 6.900 6.510 6.900 720,800 4,904,832 6.8047 2.287 2.277 2.320 2.189 2.320 2,143,524 2.2882 1.80%
2011-03-15 0 6.680 6.680 6.720 6.590 6.700 970,204 6,425,330 6.6227 2.246 2.246 2.260 2.216 2.253 2,885,205 2.2270 -0.74%
2011-03-14 0 6.730 6.730 6.850 6.700 6.770 1,689,200 11,367,116 6.7293 2.263 2.263 2.303 2.253 2.277 5,023,365 2.2628 -0.44%
2011-03-11 0 6.760 6.760 6.800 6.750 6.880 847,200 5,758,328 6.7969 2.273 2.273 2.287 2.270 2.314 2,519,414 2.2856 0.00%
2011-03-10 0 6.760 6.760 6.800 6.750 6.900 269,600 1,840,832 6.8280 2.273 2.273 2.287 2.270 2.320 801,740 2.2960 -2.03%
2011-03-09 0 6.900 6.790 6.900 6.720 6.900 2,556,000 17,367,852 6.7949 2.320 2.283 2.320 2.260 2.320 7,601,066 2.2849 1.77%
2011-03-08 0 6.780 6.700 6.780 6.700 6.840 1,189,600 8,065,656 6.7801 2.280 2.253 2.280 2.253 2.300 3,537,648 2.2799 -0.15%
2011-03-07 0 6.790 6.790 6.800 6.750 6.840 425,600 2,891,872 6.7948 2.283 2.283 2.287 2.270 2.300 1,265,655 2.2849 -0.15%
2011-03-04 0 6.800 6.780 6.800 6.750 6.900 592,000 4,020,944 6.7921 2.287 2.280 2.287 2.270 2.320 1,760,497 2.2840 0.29%
2011-03-03 0 6.780 6.760 6.820 6.740 6.850 795,200 5,390,480 6.7788 2.280 2.273 2.293 2.266 2.303 2,364,776 2.2795 1.35%
2011-03-02 0 6.690 6.670 6.740 6.510 6.980 1,452,880 9,752,981 6.7129 2.250 2.243 2.266 2.189 2.347 4,320,594 2.2573 -3.18%
2011-03-01 0 6.910 6.900 6.910 6.810 7.090 897,478 6,209,976 6.9194 2.324 2.320 2.324 2.290 2.384 2,668,932 2.3268 0.88%
2011-02-28 0 6.850 6.850 6.890 6.500 6.900 3,162,000 20,992,116 6.6389 2.303 2.303 2.317 2.186 2.320 9,403,197 2.2324 -0.72%
2011-02-25 0 6.900 6.880 6.900 6.600 7.200 1,762,600 12,310,700 6.9844 2.320 2.314 2.320 2.219 2.421 5,241,643 2.3486 -4.17%
2011-02-24 0 7.200 7.200 7.240 7.180 7.380 1,490,400 10,873,328 7.2956 2.421 2.421 2.435 2.414 2.482 4,432,171 2.4533 -1.37%
2011-02-23 0 7.300 7.280 7.300 7.280 7.380 1,436,400 10,512,952 7.3190 2.455 2.448 2.455 2.448 2.482 4,271,585 2.4611 -0.41%
2011-02-22 0 7.330 7.330 7.340 7.300 7.400 1,072,000 7,884,360 7.3548 2.465 2.465 2.468 2.455 2.488 3,187,928 2.4732 -0.68%
2011-02-21 0 7.380 7.370 7.380 7.340 7.400 687,200 5,074,248 7.3839 2.482 2.478 2.482 2.468 2.488 2,043,604 2.4830 0.14%
2011-02-18 0 7.370 7.370 7.380 7.340 7.450 912,000 6,736,416 7.3864 2.478 2.478 2.482 2.468 2.505 2,712,118 2.4838 -0.27%
2011-02-17 0 7.390 7.380 7.400 7.370 7.510 1,093,600 8,117,224 7.4225 2.485 2.482 2.488 2.478 2.525 3,252,162 2.4959 0.14%
2011-02-16 0 7.380 7.380 7.400 7.360 7.430 783,652 5,798,052 7.3988 2.482 2.482 2.488 2.475 2.498 2,330,435 2.4880 -0.14%
2011-02-15 0 7.390 7.390 7.440 7.300 7.500 586,400 4,343,256 7.4066 2.485 2.485 2.502 2.455 2.522 1,743,844 2.4906 -0.14%
2011-02-14 0 7.400 7.360 7.400 7.240 7.500 570,400 4,229,848 7.4156 2.488 2.475 2.488 2.435 2.522 1,696,263 2.4936 2.49%
2011-02-11 0 7.220 7.220 7.240 7.150 7.290 512,800 3,703,016 7.2212 2.428 2.428 2.435 2.404 2.451 1,524,971 2.4283 0.98%
2011-02-10 0 7.150 7.150 7.200 7.100 7.280 560,400 4,022,232 7.1774 2.404 2.404 2.421 2.388 2.448 1,666,525 2.4135 -0.83%
2011-02-09 0 7.210 7.210 7.250 7.100 7.400 122,400 889,320 7.2657 2.424 2.424 2.438 2.388 2.488 363,995 2.4432 -1.50%
2011-02-08 0 7.320 7.320 7.440 7.280 7.400 499,200 3,663,408 7.3386 2.461 2.461 2.502 2.448 2.488 1,484,527 2.4677 -1.08%
2011-02-07 0 7.400 7.400 7.420 7.380 7.420 412,000 3,049,208 7.4010 2.488 2.488 2.495 2.482 2.495 1,225,211 2.4887 0.27%
2011-02-02 0 7.380 7.380 7.500 7.330 7.700 68,000 512,376 7.5349 2.482 2.482 2.522 2.465 2.589 202,219 2.5338 1.10%
2011-02-01 0 7.300 7.260 7.300 7.200 7.310 291,057 2,112,418 7.2577 2.455 2.441 2.455 2.421 2.458 865,549 2.4406 1.39%
2011-01-31 0 7.200 7.150 7.200 6.950 7.250 1,720,000 12,273,356 7.1357 2.421 2.404 2.421 2.337 2.438 5,114,958 2.3995 1.98%
2011-01-28 0 7.060 7.060 7.120 7.060 7.190 1,621,600 11,545,128 7.1196 2.374 2.374 2.394 2.374 2.418 4,822,335 2.3941 -0.56%
2011-01-27 0 7.100 7.090 7.120 7.000 7.120 529,600 3,756,896 7.0938 2.388 2.384 2.394 2.354 2.394 1,574,931 2.3854 1.00%
2011-01-26 0 7.030 7.010 7.070 6.980 7.110 2,131,200 14,955,816 7.0176 2.364 2.357 2.377 2.347 2.391 6,337,790 2.3598 -2.36%
2011-01-25 0 7.200 7.200 7.210 7.160 7.590 1,440,000 10,556,832 7.3311 2.421 2.421 2.424 2.408 2.552 4,282,291 2.4652 -4.38%
2011-01-24 0 7.530 7.520 7.550 7.440 7.550 588,000 4,404,888 7.4913 2.532 2.529 2.539 2.502 2.539 1,748,602 2.5191 0.53%
2011-01-21 0 7.490 7.480 7.500 7.460 7.620 844,000 6,364,800 7.5412 2.519 2.515 2.522 2.509 2.562 2,509,898 2.5359 0.40%
2011-01-20 0 7.460 7.450 7.500 7.430 7.520 459,200 3,432,512 7.4750 2.509 2.505 2.522 2.498 2.529 1,365,575 2.5136 -0.53%
2011-01-19 0 7.500 7.450 7.500 7.370 7.720 1,480,800 11,101,528 7.4970 2.522 2.505 2.522 2.478 2.596 4,403,622 2.5210 0.00%
2011-01-18 0 7.500 7.450 7.500 7.440 7.540 1,011,200 7,578,824 7.4949 2.522 2.505 2.522 2.502 2.535 3,007,120 2.5203 0.00%
2011-01-17 0 7.500 7.380 7.510 7.310 7.680 1,319,200 9,766,056 7.4030 2.522 2.482 2.525 2.458 2.583 3,923,054 2.4894 -0.53%
2011-01-14 0 7.540 7.530 7.680 7.510 7.750 1,272,399 9,682,556 7.6097 2.535 2.532 2.583 2.525 2.606 3,783,877 2.5589 -2.58%
2011-01-13 0 7.740 7.740 7.800 7.650 7.990 1,245,600 9,715,928 7.8002 2.603 2.603 2.623 2.572 2.687 3,704,182 2.6230 -1.40%
2011-01-12 0 7.850 7.850 7.880 7.800 8.000 1,706,000 13,472,544 7.8972 2.640 2.640 2.650 2.623 2.690 5,073,325 2.6556 -0.38%
2011-01-11 0 7.880 7.890 7.950 7.300 8.100 1,868,720 14,589,050 7.8070 2.650 2.653 2.673 2.455 2.724 5,557,224 2.6252 7.21%
2011-01-10 0 7.350 7.360 7.390 7.300 7.440 859,200 6,325,728 7.3623 2.472 2.475 2.485 2.455 2.502 2,555,100 2.4757 0.14%
2011-01-07 0 7.340 7.340 7.350 7.160 7.450 1,240,000 9,018,700 7.2731 2.468 2.468 2.472 2.408 2.505 3,687,528 2.4457 0.69%
2011-01-06 0 7.290 7.280 7.290 7.190 7.360 1,706,400 12,364,464 7.2459 2.451 2.448 2.451 2.418 2.475 5,074,515 2.4366 1.25%
2011-01-05 0 7.200 7.200 7.230 7.100 7.430 5,111,200 36,725,400 7.1853 2.421 2.421 2.431 2.388 2.498 15,199,753 2.4162 -3.36%
2011-01-04 0 7.450 7.310 7.450 7.250 7.760 3,430,340 25,476,222 7.4267 2.505 2.458 2.505 2.438 2.609 10,201,190 2.4974 -2.10%
2011-01-03 0 7.610 7.620 7.630 7.430 7.640 1,737,600 13,174,888 7.5822 2.559 2.562 2.566 2.498 2.569 5,167,298 2.5497 1.74%
2010-12-31 0 7.480 7.450 7.490 7.350 7.630 3,075,600 22,994,184 7.4763 2.515 2.505 2.519 2.472 2.566 9,146,259 2.5141 1.63%
2010-12-30 0 7.360 7.320 7.360 6.900 7.440 3,887,600 28,071,060 7.2207 2.475 2.461 2.475 2.320 2.502 11,560,996 2.4281 6.67%
2010-12-29 0 6.900 6.880 6.890 6.420 6.900 3,390,000 22,851,280 6.7408 2.320 2.314 2.317 2.159 2.320 10,081,226 2.2667 6.48%
2010-12-28 0 6.480 6.420 6.490 6.240 6.530 2,910,000 18,611,952 6.3959 2.179 2.159 2.182 2.098 2.196 8,653,796 2.1507 2.21%
2010-12-24 0 6.340 6.340 6.380 6.300 6.400 1,478,400 9,370,496 6.3383 2.132 2.132 2.145 2.118 2.152 4,396,485 2.1314 0.63%
2010-12-23 0 6.300 6.300 6.320 6.190 6.330 3,406,400 21,318,328 6.2583 2.118 2.118 2.125 2.082 2.129 10,129,997 2.1045 1.78%
2010-12-22 0 6.190 6.160 6.210 6.040 6.270 3,870,320 23,791,520 6.1472 2.082 2.071 2.088 2.031 2.108 11,509,608 2.0671 3.17%
2010-12-21 0 6.000 5.970 6.000 5.900 6.120 2,165,600 13,072,728 6.0365 2.018 2.008 2.018 1.984 2.058 6,440,090 2.0299 0.50%
2010-12-20 0 5.970 5.970 5.990 5.800 6.000 1,157,800 6,848,230 5.9149 2.008 2.008 2.014 1.950 2.018 3,443,081 1.9890 -0.50%
2010-12-17 0 6.000 6.000 6.010 5.970 6.010 945,200 5,664,472 5.9929 2.018 2.018 2.021 2.008 2.021 2,810,848 2.0152 0.17%
2010-12-16 0 5.990 5.990 6.010 5.990 6.030 1,550,400 9,304,456 6.0013 2.014 2.014 2.021 2.014 2.028 4,610,600 2.0181 -0.17%
2010-12-15 0 6.000 5.990 6.030 5.970 6.140 1,492,400 9,034,800 6.0539 2.018 2.014 2.028 2.008 2.065 4,438,119 2.0357 -1.64%
2010-12-14 0 6.100 6.060 6.100 5.950 6.100 5,234,000 31,508,152 6.0199 2.051 2.038 2.051 2.001 2.051 15,564,938 2.0243 3.04%
2010-12-13 0 5.920 5.920 5.930 5.770 5.950 1,136,900 6,695,528 5.8893 1.991 1.991 1.994 1.940 2.001 3,380,928 1.9804 2.60%
2010-12-10 0 5.770 5.740 5.780 5.720 6.030 3,429,542 20,113,619 5.8648 1.940 1.930 1.944 1.923 2.028 10,198,817 1.9722 -3.99%
2010-12-09 0 6.010 5.990 6.010 5.910 6.060 1,163,200 6,954,824 5.9790 2.021 2.014 2.021 1.987 2.038 3,459,139 2.0106 -0.83%
2010-12-08 0 6.060 6.060 6.070 6.000 6.120 5,533,060 33,547,078 6.0630 2.038 2.038 2.041 2.018 2.058 16,454,286 2.0388 0.83%
2010-12-07 0 6.010 6.010 6.020 5.720 6.080 6,743,520 40,077,620 5.9431 2.021 2.021 2.024 1.923 2.045 20,053,968 1.9985 5.07%
2010-12-06 0 5.720 5.720 5.730 5.660 5.740 2,303,580 13,140,800 5.7045 1.923 1.923 1.927 1.903 1.930 6,850,416 1.9182 1.06%
2010-12-03 0 5.660 5.660 5.670 5.620 5.700 1,250,800 7,067,168 5.6501 1.903 1.903 1.907 1.890 1.917 3,719,645 1.9000 -0.35%
2010-12-02 0 5.680 5.680 5.690 5.630 5.740 935,600 5,311,856 5.6775 1.910 1.910 1.913 1.893 1.930 2,782,299 1.9092 1.25%
2010-12-01 0 5.610 5.610 5.620 5.600 5.750 4,956,000 27,812,256 5.6118 1.886 1.886 1.890 1.883 1.934 14,738,217 1.8871 -1.75%
2010-11-30 0 5.710 5.710 5.730 5.600 5.760 3,816,800 21,562,248 5.6493 1.920 1.920 1.927 1.883 1.937 11,350,450 1.8997 -1.38%
2010-11-29 0 5.790 5.750 5.790 5.550 5.810 6,132,000 35,053,280 5.7165 1.947 1.934 1.947 1.866 1.954 18,235,422 1.9223 2.66%
2010-11-26 0 5.640 5.630 5.640 5.550 5.700 11,346,800 63,835,140 5.6258 1.897 1.893 1.897 1.866 1.917 33,743,262 1.8918 5.62%
2010-11-25 0 5.340 5.340 5.350 5.050 5.400 7,618,000 40,111,800 5.2654 1.796 1.796 1.799 1.698 1.816 22,654,508 1.7706 4.50%
2010-11-24 0 5.110 5.100 5.110 5.070 5.130 1,831,800 9,326,656 5.0915 1.718 1.715 1.718 1.705 1.725 5,447,431 1.7121 0.39%
2010-11-23 0 5.090 5.080 5.090 5.050 5.150 2,540,000 12,924,768 5.0885 1.712 1.708 1.712 1.698 1.732 7,553,485 1.7111 -0.20%
2010-11-22 0 5.100 5.100 5.110 5.060 5.120 1,607,200 8,187,584 5.0943 1.715 1.715 1.718 1.702 1.722 4,779,512 1.7131 0.39%
2010-11-19 0 5.080 5.060 5.080 5.020 5.100 1,810,000 9,165,380 5.0637 1.708 1.702 1.708 1.688 1.715 5,382,602 1.7028 0.79%
2010-11-18 0 5.040 5.020 5.030 5.000 5.050 1,574,000 7,896,624 5.0169 1.695 1.688 1.691 1.681 1.698 4,680,782 1.6870 0.80%
2010-11-17 0 5.000 4.980 5.000 4.950 5.040 3,158,400 15,755,176 4.9883 1.681 1.675 1.681 1.665 1.695 9,392,491 1.6774 -0.60%
2010-11-16 0 5.030 5.020 5.040 5.000 5.120 1,960,800 9,900,824 5.0494 1.691 1.688 1.695 1.681 1.722 5,831,053 1.6979 -1.37%
2010-11-15 0 5.100 5.070 5.100 4.930 5.100 2,209,600 11,153,208 5.0476 1.715 1.705 1.715 1.658 1.715 6,570,937 1.6974 1.80%
2010-11-12 0 5.010 5.000 5.030 4.990 5.110 3,266,414 16,528,258 5.0601 1.685 1.681 1.691 1.678 1.718 9,713,705 1.7015 -1.57%
2010-11-11 0 5.090 5.090 5.100 4.950 5.210 5,952,800 30,422,992 5.1107 1.712 1.712 1.715 1.665 1.752 17,702,514 1.7186 2.83%
2010-11-10 0 4.950 4.950 4.970 4.950 5.000 1,165,100 5,789,575 4.9692 1.665 1.665 1.671 1.665 1.681 3,464,790 1.6710 -0.40%
2010-11-09 0 4.970 4.970 4.980 4.960 5.060 1,749,276 8,711,985 4.9803 1.671 1.671 1.675 1.668 1.702 5,202,020 1.6747 -0.80%
2010-11-08 0 5.010 5.010 5.050 4.970 5.100 1,541,600 7,718,704 5.0069 1.685 1.685 1.698 1.671 1.715 4,584,430 1.6837 -0.79%
2010-11-05 0 5.050 5.010 5.030 4.980 5.100 1,489,300 7,479,776 5.0223 1.698 1.685 1.691 1.675 1.715 4,428,900 1.6889 -0.39%
2010-11-04 0 5.070 5.060 5.080 4.920 5.080 3,710,000 18,537,528 4.9966 1.705 1.702 1.708 1.654 1.708 11,032,846 1.6802 3.05%
2010-11-03 0 4.920 4.910 4.920 4.880 4.960 1,368,800 6,707,128 4.9000 1.654 1.651 1.654 1.641 1.668 4,070,555 1.6477 0.82%
2010-11-02 0 4.880 4.880 4.890 4.860 4.920 1,153,800 5,625,596 4.8757 1.641 1.641 1.644 1.634 1.654 3,431,186 1.6395 -0.20%
2010-11-01 0 4.890 4.890 4.900 4.850 4.930 1,329,600 6,499,600 4.8884 1.644 1.644 1.648 1.631 1.658 3,953,982 1.6438 -1.21%
2010-10-29 0 4.950 4.950 4.960 4.900 5.000 1,939,180 9,554,698 4.9272 1.665 1.665 1.668 1.648 1.681 5,766,759 1.6569 -0.40%
2010-10-28 0 4.970 4.930 4.970 4.890 5.000 2,762,400 13,640,512 4.9379 1.671 1.658 1.671 1.644 1.681 8,214,861 1.6605 -0.40%
2010-10-27 0 4.990 4.980 4.990 4.940 5.080 3,244,400 16,221,216 4.9998 1.678 1.675 1.678 1.661 1.708 9,648,239 1.6813 1.22%
2010-10-26 0 4.930 4.920 4.940 4.880 4.950 1,694,400 8,313,368 4.9064 1.658 1.654 1.661 1.641 1.665 5,038,829 1.6499 1.02%
2010-10-25 0 4.880 4.880 4.900 4.860 4.990 1,632,000 8,025,448 4.9176 1.641 1.641 1.648 1.634 1.678 4,853,263 1.6536 -0.81%
2010-10-22 0 4.920 4.920 4.930 4.910 5.040 2,030,400 10,071,432 4.9603 1.654 1.654 1.658 1.651 1.695 6,038,030 1.6680 -2.38%
2010-10-21 0 5.040 5.040 5.050 4.960 5.130 4,589,580 23,103,812 5.0340 1.695 1.695 1.698 1.668 1.725 13,648,553 1.6928 -0.40%
2010-10-20 0 5.060 5.050 5.080 4.750 5.100 10,178,400 50,202,044 4.9322 1.702 1.698 1.708 1.597 1.715 30,268,659 1.6585 5.20%
2010-10-19 0 4.810 4.800 4.810 4.720 4.850 3,932,500 18,715,147 4.7591 1.617 1.614 1.617 1.587 1.631 11,694,520 1.6003 1.05%
2010-10-18 0 4.760 4.760 4.770 4.740 4.830 4,496,320 21,468,677 4.7747 1.601 1.601 1.604 1.594 1.624 13,371,215 1.6056 0.42%
2010-10-15 0 4.740 4.740 4.750 4.700 4.960 8,773,500 42,248,407 4.8155 1.594 1.594 1.597 1.580 1.668 26,090,749 1.6193 -3.27%
2010-10-14 0 4.900 4.900 4.920 4.900 5.020 5,915,140 29,138,427 4.9261 1.648 1.648 1.654 1.648 1.688 17,590,521 1.6565 -2.00%
2010-10-13 0 5.000 4.970 5.000 4.900 5.050 2,750,340 13,630,533 4.9559 1.681 1.671 1.681 1.648 1.698 8,178,997 1.6665 -0.40%
2010-10-12 0 5.020 5.020 5.030 4.860 5.060 5,615,000 28,034,768 4.9928 1.688 1.688 1.691 1.634 1.702 16,697,960 1.6789 3.51%
2010-10-11 0 4.850 4.850 4.860 4.700 5.090 11,522,500 56,046,766 4.8641 1.631 1.631 1.634 1.580 1.712 34,265,761 1.6356 -4.34%
2010-10-08 0 5.070 5.070 5.080 5.040 5.180 4,624,580 23,567,026 5.0960 1.705 1.705 1.708 1.695 1.742 13,752,636 1.7136 -1.36%
2010-10-07 0 5.140 5.140 5.160 5.120 5.260 6,179,500 31,890,824 5.1607 1.728 1.728 1.735 1.722 1.769 18,376,678 1.7354 -2.65%
2010-10-06 0 5.280 5.270 5.280 5.140 5.340 5,714,200 29,927,090 5.2373 1.775 1.772 1.775 1.728 1.796 16,992,963 1.7611 0.96%
2010-10-05 0 5.230 5.230 5.270 5.170 5.440 8,065,600 42,308,892 5.2456 1.759 1.759 1.772 1.739 1.829 23,985,587 1.7639 -4.21%
2010-10-04 0 5.460 5.460 5.470 5.300 5.500 10,074,400 54,440,335 5.4038 1.836 1.836 1.839 1.782 1.849 29,959,382 1.8171 0.37%
2010-09-30 0 5.440 5.430 5.440 5.060 5.480 27,466,072 145,213,823 5.2870 1.829 1.826 1.829 1.702 1.843 81,678,963 1.7779 4.21%
2010-09-29 0 5.220 5.210 5.220 5.160 5.730 36,691,900 196,108,285 5.3447 1.755 1.752 1.755 1.735 1.927 109,114,851 1.7973 -7.45%
2010-09-28 0 5.640 5.630 5.660 5.590 6.170 211,862,700 1,255,173,156 5.9245 1.897 1.893 1.903 1.880 2.075 630,040,063 1.9922

Webb-site Database - Powered By Linux Group

Back to top