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
2026-02-03 0 14.48 14.45 14.48 14.28 15.12 6,295,000 91,302,255 14.504 14.48 14.45 14.48 14.28 15.12 6,295,000 14.504 -4.23%
2026-02-02 0 15.12 15.11 15.12 13.83 15.30 9,894,000 147,101,937 14.868 15.12 15.11 15.12 13.83 15.30 9,894,000 14.868 7.77%
2026-01-30 0 14.03 13.98 14.03 13.73 14.61 8,096,723 113,960,643 14.075 14.03 13.98 14.03 13.73 14.61 8,096,723 14.075 0.50%
2026-01-29 0 13.96 13.95 13.96 13.86 14.20 2,750,040 38,458,696 13.985 13.96 13.95 13.96 13.86 14.20 2,750,040 13.985 0.14%
2026-01-28 0 13.94 13.94 13.95 13.77 14.02 3,713,000 51,553,350 13.885 13.94 13.94 13.95 13.77 14.02 3,713,000 13.885 1.01%
2026-01-27 0 13.80 13.80 13.81 13.50 13.85 2,807,022 38,497,261 13.715 13.80 13.80 13.81 13.50 13.85 2,807,022 13.715 0.58%
2026-01-26 0 13.72 13.69 13.72 13.62 13.92 2,763,000 37,984,040 13.747 13.72 13.69 13.72 13.62 13.92 2,763,000 13.747 -0.07%
2026-01-23 0 13.73 13.70 13.73 13.54 13.83 1,463,890 20,021,550 13.677 13.73 13.70 13.73 13.54 13.83 1,463,890 13.677 0.51%
2026-01-22 0 13.66 13.63 13.66 13.44 13.88 2,830,470 38,563,061 13.624 13.66 13.63 13.66 13.44 13.88 2,830,470 13.624 -0.44%
2026-01-21 0 13.72 13.68 13.72 13.21 13.83 4,826,905 65,208,929 13.510 13.72 13.68 13.72 13.21 13.83 4,826,905 13.509 0.29%
2026-01-20 0 13.68 13.68 13.69 13.51 13.90 2,557,450 34,970,468 13.674 13.68 13.68 13.69 13.51 13.90 2,557,450 13.674 -0.44%
2026-01-19 0 13.74 13.74 13.80 13.64 14.02 2,152,280 29,646,775 13.775 13.74 13.74 13.80 13.64 14.02 2,152,280 13.775 -2.00%
2026-01-16 0 14.02 14.01 14.02 13.82 14.21 2,013,000 28,083,759 13.951 14.02 14.01 14.02 13.82 14.21 2,013,000 13.951 -0.92%
2026-01-15 0 14.15 14.15 14.16 13.89 14.25 2,544,000 35,856,632 14.095 14.15 14.15 14.16 13.89 14.25 2,544,000 14.095 0.86%
2026-01-14 0 14.03 14.01 14.03 13.84 14.26 3,298,000 46,351,677 14.055 14.03 14.01 14.03 13.84 14.26 3,298,000 14.054 -0.99%
2026-01-13 0 14.17 14.15 14.17 13.89 14.45 4,283,701 60,609,786 14.149 14.17 14.15 14.17 13.89 14.45 4,283,701 14.149 -0.21%
2026-01-09 0 14.20 14.19 14.20 13.70 14.25 4,907,638 69,478,080 14.157 14.20 14.19 14.20 13.70 14.25 4,907,638 14.157 1.65%
2026-01-08 0 13.97 13.95 13.97 13.86 14.10 2,231,341 31,173,166 13.971 13.97 13.95 13.97 13.86 14.10 2,231,341 13.971 0.07%
2026-01-07 0 13.96 13.93 13.96 13.38 13.96 3,893,900 53,870,861 13.835 13.96 13.93 13.96 13.38 13.96 3,893,900 13.835 2.35%
2026-01-06 0 13.64 13.63 13.64 13.31 13.83 3,900,000 52,884,500 13.560 13.64 13.63 13.64 13.31 13.83 3,900,000 13.560 0.52%
2026-01-05 0 13.57 13.56 13.58 13.03 13.68 5,095,350 68,245,840 13.394 13.57 13.56 13.58 13.03 13.68 5,095,350 13.394 5.19%
2025-12-31 0 12.90 12.90 12.91 12.87 13.18 1,798,918 23,401,636 13.009 12.90 12.90 12.91 12.87 13.18 1,798,918 13.009 -1.23%
2025-12-30 0 13.06 13.06 13.10 12.80 13.16 4,520,247 58,794,815 13.007 13.06 13.06 13.10 12.80 13.16 4,520,247 13.007 0.38%
2025-12-29 0 13.01 13.00 13.01 12.74 13.29 6,236,753 80,924,580 12.975 13.01 13.00 13.01 12.74 13.29 6,236,753 12.975 -0.38%
2025-12-24 0 13.06 13.06 13.11 13.02 13.35 600,000 7,860,190 13.100 13.06 13.06 13.11 13.02 13.35 600,000 13.100 -1.66%
2025-12-23 0 13.28 13.28 13.29 13.02 13.35 3,550,000 46,894,230 13.210 13.28 13.28 13.29 13.02 13.35 3,550,000 13.210 0.84%
2025-12-22 0 13.17 13.16 13.17 13.08 13.45 3,646,951 48,206,424 13.218 13.17 13.16 13.17 13.08 13.45 3,646,951 13.218 -0.90%
2025-12-19 0 13.29 13.25 13.29 13.15 13.45 4,252,567 56,387,047 13.260 13.29 13.25 13.29 13.15 13.45 4,252,567 13.260 -0.60%
2025-12-18 0 13.37 13.35 13.37 13.00 13.40 4,023,002 53,351,836 13.262 13.37 13.35 13.37 13.00 13.40 4,023,002 13.262 -0.22%
2025-12-17 0 13.40 13.40 13.41 13.18 13.42 3,378,074 45,053,710 13.337 13.40 13.40 13.41 13.18 13.42 3,378,074 13.337 0.00%
2025-12-16 0 13.40 13.35 13.40 13.00 13.45 4,736,000 62,615,115 13.221 13.40 13.35 13.40 13.00 13.45 4,736,000 13.221 1.06%
2025-12-15 0 13.26 13.24 13.26 13.04 13.60 8,779,000 116,166,805 13.232 13.26 13.24 13.26 13.04 13.60 8,779,000 13.232 -2.28%
2025-12-12 0 13.57 13.47 13.57 12.78 13.57 9,566,700 127,348,652 13.312 13.57 13.47 13.57 12.78 13.57 9,566,700 13.312 5.44%
2025-12-11 0 12.87 12.86 12.87 12.86 13.69 4,250,500 55,768,238 13.120 12.87 12.86 12.87 12.86 13.69 4,250,500 13.120 -5.44%
2025-12-10 0 13.61 13.56 13.61 13.52 14.04 4,576,900 62,379,133 13.629 13.61 13.56 13.61 13.52 14.04 4,576,900 13.629 -2.79%
2025-12-09 0 14.00 13.99 14.00 13.57 14.04 7,194,387 100,143,749 13.920 14.00 13.99 14.00 13.57 14.04 7,194,387 13.920 2.49%
2025-12-08 0 13.66 13.64 13.66 13.34 13.74 2,976,000 40,494,081 13.607 13.66 13.64 13.66 13.34 13.74 2,976,000 13.607 1.41%
2025-12-05 0 13.47 13.45 13.47 13.25 13.49 2,385,000 31,940,210 13.392 13.47 13.45 13.47 13.25 13.49 2,385,000 13.392 0.60%
2025-12-04 0 13.39 13.35 13.39 13.21 13.46 1,431,134 19,042,170 13.306 13.39 13.35 13.39 13.21 13.46 1,431,134 13.306 0.83%
2025-12-03 0 13.28 13.27 13.28 13.24 13.77 2,992,020 40,065,011 13.391 13.28 13.27 13.28 13.24 13.77 2,992,020 13.391 -2.28%
2025-12-02 0 13.59 13.58 13.59 13.33 13.87 3,058,654 41,489,994 13.565 13.59 13.58 13.59 13.33 13.87 3,058,654 13.565 -1.95%
2025-12-01 0 13.86 13.79 13.86 13.25 13.90 3,766,000 51,789,530 13.752 13.86 13.79 13.86 13.25 13.90 3,766,000 13.752 4.21%
2025-11-28 0 13.30 13.30 13.32 13.07 13.54 3,480,750 46,499,371 13.359 13.30 13.30 13.32 13.07 13.54 3,480,750 13.359 0.61%
2025-11-27 0 13.22 13.18 13.22 13.02 13.58 4,645,500 61,275,810 13.190 13.22 13.18 13.22 13.02 13.58 4,645,500 13.190 -1.20%
2025-11-26 0 13.38 13.36 13.38 13.14 13.54 2,465,591 32,931,342 13.356 13.38 13.36 13.38 13.14 13.54 2,465,591 13.356 0.22%
2025-11-25 0 13.35 13.31 13.35 12.92 13.38 6,878,306 90,804,113 13.202 13.35 13.31 13.35 12.92 13.38 6,878,306 13.202 2.22%
2025-11-24 0 13.06 13.04 13.06 12.92 13.18 7,727,000 100,685,615 13.030 13.06 13.04 13.06 12.92 13.18 7,727,000 13.030 -0.31%
2025-11-21 0 13.10 13.09 13.10 13.00 13.33 8,266,489 108,474,934 13.122 13.10 13.09 13.10 13.00 13.33 8,266,489 13.122 -3.53%
2025-11-20 0 13.58 13.57 13.58 13.43 13.75 3,031,000 41,130,150 13.570 13.58 13.57 13.58 13.43 13.75 3,031,000 13.570 -0.15%
2025-11-19 0 13.60 13.59 13.60 13.28 13.80 5,177,000 69,671,950 13.458 13.60 13.59 13.60 13.28 13.80 5,177,000 13.458 -0.73%
2025-11-18 0 13.70 13.68 13.70 13.59 14.22 2,829,000 39,091,580 13.818 13.70 13.68 13.70 13.59 14.22 2,829,000 13.818 -3.18%
2025-11-17 0 14.15 14.07 14.15 13.79 14.15 3,662,500 51,348,530 14.020 14.15 14.07 14.15 13.79 14.15 3,662,500 14.020 0.78%
2025-11-14 0 14.04 14.03 14.04 13.98 14.30 4,369,884 61,751,420 14.131 14.04 14.03 14.04 13.98 14.30 4,369,884 14.131 -0.92%
2025-11-13 0 14.17 14.16 14.17 13.83 14.34 6,365,247 89,955,382 14.132 14.17 14.16 14.17 13.83 14.34 6,365,247 14.132 1.29%
2025-11-12 0 13.99 13.96 13.99 13.82 14.16 4,939,383 69,214,172 14.013 13.99 13.96 13.99 13.82 14.16 4,939,383 14.013 1.23%
2025-11-11 0 13.82 13.78 13.82 13.66 13.93 4,430,747 60,904,388 13.746 13.82 13.78 13.82 13.66 13.93 4,430,747 13.746 0.22%
2025-11-10 0 13.79 13.76 13.79 13.56 14.07 7,478,435 103,207,020 13.801 13.79 13.76 13.79 13.56 14.07 7,478,435 13.801 -1.85%
2025-11-07 0 14.05 14.01 14.05 13.93 14.20 6,729,010 94,888,548 14.101 14.05 14.01 14.05 13.93 14.20 6,729,010 14.101 -0.21%
2025-11-06 0 14.08 14.04 14.08 13.82 14.15 3,849,000 53,986,175 14.026 14.08 14.04 14.08 13.82 14.15 3,849,000 14.026 0.21%
2025-11-05 0 14.05 13.96 14.05 13.50 14.07 5,842,436 81,256,715 13.908 14.05 13.96 14.05 13.50 14.07 5,842,436 13.908 1.44%
2025-11-04 0 13.85 13.84 13.85 13.80 14.17 10,979,000 153,604,975 13.991 13.85 13.84 13.85 13.80 14.17 10,979,000 13.991 0.00%
2025-11-03 0 13.85 13.83 13.85 13.25 13.95 10,709,141 147,636,164 13.786 13.85 13.83 13.85 13.25 13.95 10,709,141 13.786 3.13%
2025-10-31 0 13.43 13.43 13.47 13.09 13.53 8,723,000 116,387,727 13.343 13.43 13.43 13.47 13.09 13.53 8,723,000 13.343 0.45%
2025-10-30 0 13.37 13.37 13.38 13.10 13.52 6,711,481 89,869,806 13.391 13.37 13.37 13.38 13.10 13.52 6,711,481 13.390 0.98%
2025-10-28 0 13.24 13.21 13.24 13.05 13.40 3,357,312 44,276,838 13.188 13.24 13.21 13.24 13.05 13.40 3,357,312 13.188 0.30%
2025-10-27 0 13.20 13.17 13.20 12.98 13.30 3,716,221 48,792,752 13.130 13.20 13.17 13.20 12.98 13.30 3,716,221 13.130 0.76%
2025-10-24 0 13.10 13.09 13.10 12.90 13.51 6,301,001 82,460,404 13.087 13.10 13.09 13.10 12.90 13.51 6,301,001 13.087 -1.87%
2025-10-23 0 13.35 13.29 13.35 13.09 13.48 3,469,029 45,981,898 13.255 13.35 13.29 13.35 13.09 13.48 3,469,029 13.255 -0.37%
2025-10-22 0 13.40 13.38 13.40 13.07 13.56 5,623,410 75,481,206 13.423 13.40 13.38 13.40 13.07 13.56 5,623,410 13.423 1.59%
2025-10-21 0 13.19 13.17 13.20 13.08 13.42 3,964,056 52,430,590 13.227 13.19 13.17 13.20 13.08 13.42 3,964,056 13.227 -1.42%
2025-10-20 0 13.38 13.37 13.38 13.16 13.48 6,505,128 86,629,470 13.317 13.38 13.37 13.38 13.16 13.48 6,505,128 13.317 1.90%
2025-10-17 0 13.13 13.11 13.13 13.03 13.74 6,560,528 87,052,675 13.269 13.13 13.11 13.13 13.03 13.74 6,560,528 13.269 -3.46%
2025-10-16 0 13.60 13.60 13.62 13.20 13.87 3,483,650 47,523,089 13.642 13.60 13.60 13.62 13.20 13.87 3,483,650 13.642 -0.58%
2025-10-15 0 13.68 13.66 13.68 13.05 13.69 4,313,217 58,137,915 13.479 13.68 13.66 13.68 13.05 13.69 4,313,217 13.479 4.51%
2025-10-14 0 13.09 13.09 13.10 13.03 13.70 5,886,259 78,011,474 13.253 13.09 13.09 13.10 13.03 13.70 5,886,259 13.253 -3.61%
2025-10-13 0 13.58 13.58 13.60 13.08 13.63 7,341,213 98,328,907 13.394 13.58 13.58 13.60 13.08 13.63 7,341,213 13.394 -2.44%
2025-10-10 0 13.92 13.89 13.92 13.55 14.10 8,690,468 121,080,765 13.933 13.92 13.89 13.92 13.55 14.10 8,690,468 13.933 0.51%
2025-10-09 0 13.85 13.80 13.85 13.50 14.18 6,308,474 86,891,959 13.774 13.85 13.80 13.85 13.50 14.18 6,308,474 13.774 -1.77%
2025-10-08 0 14.10 14.06 14.10 13.89 14.25 3,213,780 45,303,780 14.097 14.10 14.06 14.10 13.89 14.25 3,213,780 14.097 0.00%
2025-10-06 0 14.10 14.01 14.10 13.60 14.10 1,314,685 18,445,756 14.031 14.10 14.01 14.10 13.60 14.10 1,314,685 14.031 -0.07%
2025-10-03 0 14.11 14.07 14.11 13.71 14.12 2,026,997 28,411,360 14.017 14.11 14.07 14.11 13.71 14.12 2,026,997 14.016 0.43%
2025-10-02 0 14.05 14.03 14.05 13.88 14.20 3,347,225 47,004,938 14.043 14.05 14.03 14.05 13.88 14.20 3,347,225 14.043 0.43%
2025-09-30 0 13.99 13.98 13.99 13.55 14.04 8,954,268 123,633,518 13.807 13.99 13.98 13.99 13.55 14.04 8,954,268 13.807 1.75%
2025-09-29 0 13.75 13.75 13.76 13.68 14.52 8,215,505 113,738,265 13.844 13.75 13.75 13.76 13.68 14.52 8,215,505 13.844 -3.44%
2025-09-26 0 14.24 14.23 14.24 14.12 14.61 8,134,000 115,910,630 14.250 14.24 14.23 14.24 14.12 14.61 8,134,000 14.250 -1.39%
2025-09-25 0 14.44 14.42 14.44 14.28 14.95 7,762,077 112,461,767 14.489 14.44 14.42 14.44 14.28 14.95 7,762,077 14.489 -2.30%
2025-09-24 0 14.78 14.78 14.79 14.78 15.35 3,403,000 50,785,369 14.924 14.78 14.78 14.79 14.78 15.35 3,403,000 14.924 -1.92%
2025-09-23 0 15.07 15.06 15.07 14.82 15.18 6,012,192 90,137,061 14.992 15.07 15.06 15.07 14.82 15.18 6,012,192 14.992 1.69%
2025-09-22 0 14.82 14.80 14.82 14.48 15.47 7,936,918 117,436,936 14.796 14.82 14.80 14.82 14.48 15.47 7,936,918 14.796 -1.33%
2025-09-19 0 15.02 15.02 15.03 14.86 15.29 7,556,524 113,938,595 15.078 15.02 15.02 15.03 14.86 15.29 7,556,524 15.078 0.00%
2025-09-18 0 15.02 14.99 15.02 14.72 15.39 6,307,086 94,122,194 14.923 15.02 14.99 15.02 14.72 15.39 6,307,086 14.923 -0.27%
2025-09-17 0 15.06 15.04 15.06 14.77 15.22 8,357,034 125,156,972 14.976 15.06 15.04 15.06 14.77 15.22 8,357,034 14.976 0.00%
2025-09-16 0 15.06 15.04 15.06 14.86 15.63 6,795,723 102,760,459 15.121 15.06 15.04 15.06 14.86 15.63 6,795,723 15.121 -1.44%
2025-09-15 0 15.28 15.20 15.28 15.07 15.42 5,714,180 87,117,461 15.246 15.28 15.20 15.28 15.07 15.42 5,714,180 15.246 -1.10%
2025-09-12 0 15.45 15.44 15.45 15.02 15.54 11,016,536 168,878,484 15.330 15.45 15.44 15.45 15.02 15.54 11,016,536 15.330 3.41%
2025-09-11 0 14.94 14.93 14.94 13.56 15.20 21,166,698 313,050,392 14.790 14.94 14.93 14.94 13.56 15.20 21,166,698 14.790 4.11%
2025-09-10 0 14.35 14.33 14.35 14.24 14.63 6,147,056 88,321,152 14.368 14.35 14.33 14.35 14.24 14.63 6,147,056 14.368 -1.31%
2025-09-09 0 14.54 14.46 14.54 14.35 14.69 7,065,850 102,480,760 14.504 14.54 14.46 14.54 14.35 14.69 7,065,850 14.504 1.11%
2025-09-08 0 14.38 14.37 14.38 13.70 14.43 10,086,304 142,685,043 14.146 14.38 14.37 14.38 13.70 14.43 10,086,304 14.146 5.35%
2025-09-05 0 13.65 13.64 13.65 13.31 13.88 8,519,237 116,219,574 13.642 13.65 13.64 13.65 13.31 13.88 8,519,237 13.642 3.41%
2025-09-04 0 13.20 13.20 13.21 13.19 13.90 7,573,000 101,443,774 13.396 13.20 13.20 13.21 13.19 13.90 7,573,000 13.395 -4.35%
2025-09-03 0 13.80 13.77 13.80 13.51 13.90 9,428,615 129,576,392 13.743 13.80 13.77 13.80 13.51 13.90 9,428,615 13.743 0.73%
2025-09-02 0 13.70 13.70 13.71 13.53 13.81 6,476,252 88,510,057 13.667 13.70 13.70 13.71 13.53 13.81 6,476,252 13.667 -0.36%
2025-09-01 0 13.75 13.75 13.76 13.10 13.80 10,277,028 139,675,580 13.591 13.75 13.75 13.76 13.10 13.80 10,277,028 13.591 5.12%
2025-08-29 0 13.08 13.07 13.08 12.89 13.35 10,605,392 139,338,894 13.139 13.08 13.07 13.08 12.89 13.35 10,605,392 13.138 2.12%
2025-08-28 0 12.98 12.96 12.98 12.78 13.36 16,655,301 215,125,505 12.916 12.81 12.79 12.81 12.61 13.18 16,877,649 12.746 -2.33%
2025-08-27 0 13.29 13.26 13.29 13.13 13.76 17,685,000 237,462,714 13.427 13.11 13.09 13.11 12.96 13.58 17,921,095 13.250 -2.42%
2025-08-26 0 13.62 13.60 13.62 13.37 13.71 20,585,948 279,356,841 13.570 13.44 13.42 13.44 13.19 13.53 20,860,770 13.391 -0.22%
2025-08-25 0 13.65 13.61 13.65 13.41 13.80 9,169,322 124,734,048 13.603 13.47 13.43 13.47 13.23 13.62 9,291,732 13.424 1.56%
2025-08-22 0 13.44 13.43 13.44 13.29 13.82 10,363,000 139,471,500 13.459 13.26 13.25 13.26 13.11 13.64 10,501,346 13.281 -2.54%
2025-08-21 0 13.79 13.77 13.79 13.27 13.87 11,567,920 157,742,532 13.636 13.61 13.59 13.61 13.10 13.69 11,722,352 13.457 3.14%
2025-08-20 0 13.37 13.36 13.37 13.26 13.90 17,095,196 230,826,856 13.502 13.19 13.18 13.19 13.09 13.72 17,323,417 13.325 -4.16%
2025-08-19 0 13.95 13.94 13.95 13.35 14.07 24,908,194 342,543,974 13.752 13.77 13.76 13.77 13.17 13.88 25,240,718 13.571 4.10%
2025-08-18 0 13.40 13.39 13.40 13.25 13.51 5,156,159 68,993,543 13.381 13.22 13.21 13.22 13.08 13.33 5,224,994 13.205 -0.74%
2025-08-15 0 13.50 13.49 13.50 12.94 13.60 9,789,990 131,046,892 13.386 13.32 13.31 13.32 12.77 13.42 9,920,686 13.209 3.37%
2025-08-14 0 13.06 13.03 13.06 13.00 13.85 7,363,740 97,681,159 13.265 12.89 12.86 12.89 12.83 13.67 7,462,046 13.090 -5.09%
2025-08-13 0 13.76 13.70 13.76 13.43 13.80 7,678,990 104,970,460 13.670 13.58 13.52 13.58 13.25 13.62 7,781,504 13.490 1.93%
2025-08-12 0 13.50 13.50 13.52 13.26 13.55 7,827,050 105,034,519 13.419 13.32 13.32 13.34 13.09 13.37 7,931,541 13.243 1.28%
2025-08-11 0 13.33 13.26 13.33 12.96 13.43 9,682,990 127,319,415 13.149 13.15 13.09 13.15 12.79 13.25 9,812,258 12.976 0.23%
2025-08-08 0 13.30 13.30 13.31 12.55 13.40 10,260,000 134,470,760 13.106 13.12 13.12 13.13 12.38 13.22 10,396,971 12.934 2.15%
2025-08-07 0 13.02 13.02 13.03 12.74 13.23 10,975,000 141,682,963 12.910 12.85 12.85 12.86 12.57 13.06 11,121,516 12.740 -1.29%
2025-08-06 0 13.19 13.18 13.19 13.03 13.39 8,162,835 107,783,970 13.204 13.02 13.01 13.02 12.86 13.21 8,271,809 13.030 0.53%
2025-08-05 0 13.12 13.12 13.13 12.83 13.17 8,497,000 110,609,250 13.017 12.95 12.95 12.96 12.66 13.00 8,610,435 12.846 1.00%
2025-08-04 0 12.99 12.99 13.00 12.70 13.04 8,192,215 105,259,155 12.849 12.82 12.82 12.83 12.53 12.87 8,301,581 12.679 -0.08%
2025-08-01 0 13.00 12.98 13.00 12.84 13.58 11,957,742 157,535,594 13.174 12.83 12.81 12.83 12.67 13.40 12,117,378 13.001 -2.55%
2025-07-31 0 13.34 13.30 13.34 13.20 13.86 10,414,000 139,954,617 13.439 13.16 13.12 13.16 13.03 13.68 10,553,027 13.262 -2.63%
2025-07-30 0 13.70 13.68 13.70 13.36 14.16 13,270,724 183,169,186 13.803 13.52 13.50 13.52 13.18 13.97 13,447,888 13.621 -0.29%
2025-07-29 0 13.74 13.74 13.76 13.20 13.90 21,504,051 295,186,857 13.727 13.56 13.56 13.58 13.03 13.72 21,791,130 13.546 2.54%
2025-07-28 0 13.40 13.36 13.40 13.08 13.50 5,257,800 69,676,194 13.252 13.22 13.18 13.22 12.91 13.32 5,327,992 13.077 0.15%
2025-07-25 0 13.38 13.38 13.40 13.18 13.48 11,913,837 158,989,825 13.345 13.20 13.20 13.22 13.01 13.30 12,072,887 13.169 0.60%
2025-07-24 0 13.30 13.28 13.30 12.86 13.30 10,397,687 137,034,472 13.179 13.12 13.11 13.12 12.69 13.12 10,536,496 13.006 4.23%
2025-07-23 0 12.76 12.74 12.76 12.60 13.10 11,233,224 143,799,812 12.801 12.59 12.57 12.59 12.43 12.93 11,383,187 12.633 -1.69%
2025-07-22 0 12.98 12.96 12.98 12.86 13.40 11,623,571 151,862,450 13.065 12.81 12.79 12.81 12.69 13.22 11,778,746 12.893 -2.11%
2025-07-21 0 13.26 13.26 13.28 13.14 13.64 5,949,771 79,580,259 13.375 13.09 13.09 13.11 12.97 13.46 6,029,200 13.199 -0.90%
2025-07-18 0 13.38 13.38 13.40 13.04 13.40 9,441,900 124,933,160 13.232 13.20 13.20 13.22 12.87 13.22 9,567,949 13.057 0.60%
2025-07-17 0 13.30 13.28 13.30 12.98 13.38 10,780,341 142,001,188 13.172 13.12 13.11 13.12 12.81 13.20 10,924,258 12.999 1.84%
2025-07-16 0 13.06 13.02 13.06 12.98 13.26 7,238,919 94,783,299 13.094 12.89 12.85 12.89 12.81 13.09 7,335,558 12.921 -0.15%
2025-07-15 0 13.08 13.02 13.08 12.70 13.22 10,082,800 130,968,708 12.989 12.91 12.85 12.91 12.53 13.05 10,217,405 12.818 4.31%
2025-07-14 0 12.54 12.54 12.56 12.10 12.60 7,872,846 97,812,835 12.424 12.37 12.37 12.39 11.94 12.43 7,977,948 12.260 2.12%
2025-07-11 0 12.28 12.28 12.32 12.22 12.50 10,361,549 128,006,469 12.354 12.12 12.12 12.16 12.06 12.34 10,499,876 12.191 -0.81%
2025-07-10 0 12.38 12.38 12.40 12.28 12.62 9,818,810 122,363,695 12.462 12.22 12.22 12.24 12.12 12.45 9,949,891 12.298 -1.28%
2025-07-09 0 12.54 12.50 12.54 11.40 12.66 10,398,006 129,670,225 12.471 12.37 12.34 12.37 11.25 12.49 10,536,819 12.306 3.29%
2025-07-08 0 12.14 12.14 12.16 12.06 12.40 10,202,148 124,094,937 12.164 11.98 11.98 12.00 11.90 12.24 10,338,347 12.003 -0.65%
2025-07-07 0 12.22 12.18 12.22 12.02 12.44 5,204,000 63,742,110 12.249 12.06 12.02 12.06 11.86 12.28 5,273,473 12.087 -0.16%
2025-07-04 0 12.24 12.24 12.26 12.08 12.58 10,523,000 129,029,700 12.262 12.08 12.08 12.10 11.92 12.41 10,663,482 12.100 -1.13%
2025-07-03 0 12.38 12.36 12.38 11.94 12.54 11,516,175 140,907,127 12.236 12.22 12.20 12.22 11.78 12.37 11,669,916 12.074 1.48%
2025-07-02 0 12.20 12.18 12.20 12.00 12.34 17,210,197 209,518,163 12.174 12.04 12.02 12.04 11.84 12.18 17,439,953 12.014 1.67%
2025-06-30 0 12.00 12.00 12.02 11.80 12.20 8,538,001 102,358,289 11.989 11.84 11.84 11.86 11.64 12.04 8,651,983 11.831 0.00%
2025-06-27 0 12.00 11.98 12.00 11.86 12.18 10,428,700 125,023,017 11.988 11.84 11.82 11.84 11.70 12.02 10,567,923 11.830 0.17%
2025-06-26 0 11.98 11.96 11.98 11.86 12.16 10,752,169 128,911,662 11.989 11.82 11.80 11.82 11.70 12.00 10,895,710 11.831 -0.17%
2025-06-25 0 12.00 11.98 12.00 11.76 12.46 30,717,882 367,755,257 11.972 11.84 11.82 11.84 11.61 12.30 31,127,965 11.814 -2.28%
2025-06-24 0 12.28 12.26 12.28 11.38 12.36 21,369,760 257,131,722 12.033 12.12 12.10 12.12 11.23 12.20 21,655,046 11.874 5.68%
2025-06-23 0 11.62 11.60 11.62 11.32 11.80 13,387,886 154,502,898 11.541 11.47 11.45 11.47 11.17 11.64 13,566,614 11.388 0.17%
2025-06-20 0 11.60 11.58 11.60 11.10 11.68 15,426,689 177,767,292 11.523 11.45 11.43 11.45 10.95 11.53 15,632,635 11.372 3.57%
2025-06-19 0 11.20 11.18 11.20 10.96 11.44 18,224,827 203,981,302 11.193 11.05 11.03 11.05 10.82 11.29 18,468,128 11.045 -0.53%
2025-06-18 0 11.26 11.26 11.28 11.04 11.40 13,376,000 149,768,220 11.197 11.11 11.11 11.13 10.89 11.25 13,554,569 11.049 0.54%
2025-06-17 0 11.20 11.18 11.20 11.02 11.92 41,424,818 470,849,178 11.366 11.05 11.03 11.05 10.87 11.76 41,977,839 11.217 -4.60%
2025-06-16 0 11.74 11.74 11.76 11.28 11.80 32,139,998 371,988,488 11.574 11.59 11.59 11.61 11.13 11.64 32,569,067 11.422 3.71%
2025-06-13 0 11.32 11.30 11.32 11.14 11.90 26,328,000 299,083,773 11.360 11.17 11.15 11.17 10.99 11.74 26,679,478 11.210 -2.41%
2025-06-12 0 11.60 11.60 11.62 11.20 12.32 34,416,000 408,294,588 11.864 11.45 11.45 11.47 11.05 12.16 34,875,453 11.707 2.84%
2025-06-11 0 11.28 11.26 11.28 10.88 11.36 24,883,718 278,599,286 11.196 11.13 11.11 11.13 10.74 11.21 25,215,915 11.049 2.92%
2025-06-10 0 10.96 10.96 10.98 10.90 11.34 19,745,000 218,547,860 11.069 10.82 10.82 10.84 10.76 11.19 20,008,596 10.923 -3.35%
2025-06-09 0 11.34 11.34 11.40 10.46 11.48 32,468,334 359,494,255 11.072 11.19 11.19 11.25 10.32 11.33 32,901,786 10.926 6.18%
2025-06-06 0 10.68 10.68 10.70 10.32 10.84 16,912,636 179,263,862 10.599 10.54 10.54 10.56 10.18 10.70 17,138,419 10.460 2.10%
2025-06-05 0 10.46 10.46 10.48 10.32 10.94 19,514,000 206,417,745 10.578 10.32 10.32 10.34 10.18 10.80 19,774,512 10.439 -0.57%
2025-06-04 0 10.52 10.52 10.56 10.50 10.90 20,952,000 223,249,425 10.655 10.38 10.38 10.42 10.36 10.76 21,231,709 10.515 -1.87%
2025-06-03 0 10.72 10.70 10.72 10.38 10.98 22,339,473 239,165,893 10.706 10.58 10.56 10.58 10.24 10.84 22,637,705 10.565 2.49%
2025-06-02 0 10.46 10.46 10.48 10.24 10.58 3,220,910 33,414,152 10.374 10.32 10.32 10.34 10.11 10.44 3,263,909 10.237 -2.43%
2025-05-30 0 10.72 10.72 10.76 10.38 11.22 25,706,815 275,554,045 10.719 10.58 10.58 10.62 10.24 11.07 26,050,001 10.578 1.13%
2025-05-29 0 10.60 10.58 10.60 10.16 10.64 23,682,063 249,295,606 10.527 10.46 10.44 10.46 10.03 10.50 23,998,218 10.388 3.31%
2025-05-28 0 10.26 10.26 10.30 10.14 10.66 16,693,000 172,026,549 10.305 10.12 10.12 10.16 10.01 10.52 16,915,851 10.170 -0.77%
2025-05-27 0 10.34 10.32 10.34 9.880 10.72 31,436,000 327,795,544 10.427 10.20 10.18 10.20 9.750 10.58 31,855,670 10.290 3.40%
2025-05-26 0 10.00 9.990 10.00 9.860 10.38 23,714,600 237,421,421 10.012 9.868 9.858 9.868 9.730 10.24 24,031,190 9.8797 -2.72%
2025-05-23 0 10.28 10.26 10.28 9.140 10.38 55,473,159 551,879,129 9.9486 10.14 10.12 10.14 9.020 10.24 56,213,725 9.8175 13.34%
2025-05-22 0 9.070 9.070 9.080 8.750 9.240 15,270,975 138,086,532 9.0424 8.951 8.951 8.960 8.635 9.118 15,474,842 8.9233 3.07%
2025-05-21 0 8.800 8.800 8.810 8.630 9.140 17,591,828 156,702,970 8.9077 8.684 8.684 8.694 8.516 9.020 17,826,679 8.7904 0.46%
2025-05-20 0 8.760 8.760 8.780 8.550 9.230 28,376,119 253,514,917 8.9341 8.645 8.645 8.664 8.437 9.108 28,754,940 8.8164 1.74%
2025-05-19 0 8.610 8.600 8.610 8.250 8.710 8,814,882 75,079,457 8.5174 8.497 8.487 8.497 8.141 8.595 8,932,561 8.4051 4.49%
2025-05-16 0 8.240 8.240 8.250 8.050 8.380 5,135,500 42,254,915 8.2280 8.131 8.131 8.141 7.944 8.270 5,204,059 8.1196 0.73%
2025-05-15 0 8.180 8.170 8.180 8.120 8.250 3,311,751 27,105,755 8.1847 8.072 8.062 8.072 8.013 8.141 3,355,963 8.0769 -0.97%
2025-05-14 0 8.260 8.250 8.290 8.110 8.320 4,753,000 39,142,950 8.2354 8.151 8.141 8.181 8.003 8.210 4,816,452 8.1269 1.23%
2025-05-13 0 8.160 8.150 8.160 8.110 8.350 6,261,000 51,189,765 8.1760 8.052 8.043 8.052 8.003 8.240 6,344,584 8.0683 -0.97%
2025-05-12 0 8.240 8.240 8.260 8.050 8.350 6,759,300 55,515,283 8.2132 8.131 8.131 8.151 7.944 8.240 6,849,537 8.1050 -1.20%
2025-05-09 0 8.340 8.340 8.380 8.330 8.680 4,923,000 41,514,535 8.4328 8.230 8.230 8.270 8.220 8.566 4,988,722 8.3217 -2.23%
2025-05-08 0 8.530 8.530 8.540 8.250 8.600 7,474,183 62,985,595 8.4271 8.418 8.418 8.427 8.141 8.487 7,573,963 8.3161 2.52%
2025-05-07 0 8.320 8.310 8.320 8.160 8.550 12,636,000 105,706,764 8.3655 8.210 8.201 8.210 8.052 8.437 12,804,690 8.2553 1.46%
2025-05-06 0 8.200 8.200 8.210 8.200 8.480 6,010,000 49,835,481 8.2921 8.092 8.092 8.102 8.092 8.368 6,090,233 8.1829 -1.68%
2025-05-02 0 8.340 8.330 8.340 8.210 8.370 1,090,317 9,068,065 8.3169 8.230 8.220 8.230 8.102 8.260 1,104,873 8.2073 0.48%
2025-04-30 0 8.300 8.290 8.300 8.100 8.310 6,166,354 50,703,899 8.2227 8.191 8.181 8.191 7.993 8.201 6,248,675 8.1143 1.47%
2025-04-29 0 8.180 8.180 8.190 8.120 8.370 8,193,005 67,466,446 8.2346 8.072 8.072 8.082 8.013 8.260 8,302,382 8.1262 0.86%
2025-04-28 0 8.110 8.110 8.150 8.080 8.410 7,007,617 57,456,780 8.1992 8.003 8.003 8.043 7.974 8.299 7,101,169 8.0912 -3.49%
2025-04-25 0 8.530 8.530 8.550 8.460 8.880 13,654,121 117,386,593 8.5972 8.292 8.292 8.312 8.224 8.633 14,045,522 8.3576 -2.07%
2025-04-24 0 8.710 8.690 8.710 8.630 8.890 21,357,441 186,454,131 8.7302 8.467 8.448 8.467 8.390 8.642 21,969,661 8.4869 2.11%
2025-04-23 0 8.530 8.530 8.540 8.220 8.600 23,526,334 198,484,559 8.4367 8.292 8.292 8.302 7.991 8.360 24,200,726 8.2016 4.79%
2025-04-22 0 8.140 8.140 8.170 7.350 8.250 14,204,259 113,718,326 8.0059 7.913 7.913 7.942 7.145 8.020 14,611,430 7.7828 10.75%
2025-04-17 0 7.350 7.350 7.360 7.200 7.440 6,663,265 48,606,641 7.2947 7.145 7.145 7.155 6.999 7.233 6,854,270 7.0914 1.52%
2025-04-16 0 7.240 7.240 7.250 7.180 7.580 6,524,290 47,319,197 7.2528 7.038 7.038 7.048 6.980 7.369 6,711,311 7.0507 -2.16%
2025-04-15 0 7.400 7.400 7.410 7.360 7.690 6,086,800 45,398,645 7.4585 7.194 7.194 7.204 7.155 7.476 6,261,281 7.2507 -1.73%
2025-04-14 0 7.530 7.530 7.550 7.230 7.570 10,820,578 80,572,091 7.4462 7.320 7.320 7.340 7.029 7.359 11,130,754 7.2387 4.15%
2025-04-11 0 7.230 7.230 7.260 7.170 7.380 10,600,000 76,985,960 7.2628 7.029 7.029 7.058 6.970 7.174 10,903,853 7.0604 -0.69%
2025-04-10 0 7.280 7.280 7.320 7.140 7.590 15,964,000 116,877,054 7.3213 7.077 7.077 7.116 6.941 7.378 16,421,615 7.1173 -0.82%
2025-04-09 0 7.340 7.340 7.380 6.840 7.460 13,277,341 94,901,998 7.1477 7.135 7.135 7.174 6.649 7.252 13,657,941 6.9485 1.52%
2025-04-08 0 7.230 7.220 7.230 7.020 7.450 14,505,000 104,219,450 7.1851 7.029 7.019 7.029 6.824 7.242 14,920,792 6.9848 1.12%
2025-04-07 0 7.150 7.130 7.150 7.080 7.830 25,315,849 187,258,912 7.3969 6.951 6.931 6.951 6.883 7.612 26,041,538 7.1908 -13.65%
2025-04-03 0 8.280 8.280 8.300 7.930 8.350 13,035,000 106,756,778 8.1900 8.049 8.049 8.069 7.709 8.117 13,408,654 7.9618 1.85%
2025-04-02 0 8.130 8.100 8.130 7.900 8.270 10,539,494 85,380,717 8.1010 7.903 7.874 7.903 7.680 8.040 10,841,613 7.8753 1.63%
2025-04-01 0 8.000 8.000 8.010 7.570 8.250 22,413,800 180,093,840 8.0350 7.777 7.777 7.787 7.359 8.020 23,056,301 7.8110 7.38%
2025-03-31 0 7.450 7.450 7.470 7.430 7.980 11,561,000 87,313,633 7.5524 7.242 7.242 7.262 7.223 7.758 11,892,401 7.3420 -5.82%
2025-03-28 0 7.910 7.900 7.910 7.680 8.220 18,815,000 150,464,670 7.9971 7.690 7.680 7.690 7.466 7.991 19,354,340 7.7742 2.06%
2025-03-27 0 7.750 7.750 7.760 7.330 7.850 15,709,000 119,716,161 7.6209 7.534 7.534 7.544 7.126 7.631 16,159,305 7.4085 3.33%
2025-03-26 0 7.500 7.500 7.510 7.370 7.510 5,977,000 44,587,516 7.4598 7.291 7.291 7.301 7.165 7.301 6,148,333 7.2520 1.76%
2025-03-25 0 7.370 7.370 7.380 7.330 7.580 9,122,000 67,808,232 7.4335 7.165 7.165 7.174 7.126 7.369 9,383,486 7.2263 -2.77%
2025-03-24 0 7.580 7.560 7.580 7.520 7.760 7,794,693 59,609,454 7.6474 7.369 7.349 7.369 7.310 7.544 8,018,131 7.4343 -0.92%
2025-03-21 0 7.650 7.640 7.650 7.600 7.820 10,982,209 84,201,863 7.6671 7.437 7.427 7.437 7.388 7.602 11,297,018 7.4535 -1.16%
2025-03-20 0 7.740 7.740 7.750 7.700 8.070 15,682,122 123,326,483 7.8641 7.524 7.524 7.534 7.485 7.845 16,131,656 7.6450 -2.40%
2025-03-19 0 7.930 7.920 7.930 7.830 8.390 22,173,508 180,887,494 8.1578 7.709 7.699 7.709 7.612 8.156 22,809,121 7.9305 -6.04%
2025-03-18 0 8.440 8.440 8.450 8.230 8.960 26,448,290 227,106,559 8.5868 8.205 8.205 8.215 8.001 8.710 27,206,441 8.3475 -0.24%
2025-03-17 0 8.460 8.460 8.470 8.290 8.550 6,856,000 57,536,550 8.3921 8.224 8.224 8.234 8.059 8.312 7,052,530 8.1583 0.36%
2025-03-14 0 8.430 8.430 8.440 8.310 8.550 7,302,201 61,599,281 8.4357 8.195 8.195 8.205 8.078 8.312 7,511,522 8.2006 -0.59%
2025-03-13 0 8.480 8.480 8.490 8.230 8.540 9,751,202 82,376,674 8.4478 8.244 8.244 8.253 8.001 8.302 10,030,724 8.2124 3.29%
2025-03-12 0 8.210 8.190 8.210 7.900 8.210 6,681,135 54,035,030 8.0877 7.981 7.962 7.981 7.680 7.981 6,872,652 7.8623 2.37%
2025-03-11 0 8.020 8.000 8.020 7.800 8.060 6,070,171 48,155,399 7.9331 7.797 7.777 7.797 7.583 7.835 6,244,175 7.7121 0.25%
2025-03-10 0 8.000 8.000 8.010 7.800 8.130 7,321,339 58,566,623 7.9994 7.777 7.777 7.787 7.583 7.903 7,531,208 7.7765 1.91%
2025-03-07 0 7.850 7.850 7.860 7.790 8.080 7,527,201 59,483,697 7.9025 7.631 7.631 7.641 7.573 7.855 7,742,971 7.6823 -1.38%
2025-03-06 0 7.960 7.960 7.970 7.860 8.140 7,271,859 57,835,040 7.9533 7.738 7.738 7.748 7.641 7.913 7,480,310 7.7316 -0.87%
2025-03-05 0 8.030 8.010 8.030 7.950 8.170 4,917,500 39,469,801 8.0264 7.806 7.787 7.806 7.728 7.942 5,058,462 7.8027 1.01%
2025-03-04 0 7.950 7.930 7.950 7.810 8.050 3,659,750 28,980,880 7.9188 7.728 7.709 7.728 7.592 7.826 3,764,658 7.6981 -0.63%
2025-03-03 0 8.000 7.990 8.000 7.920 8.350 3,522,878 28,410,289 8.0645 7.777 7.767 7.777 7.699 8.117 3,623,863 7.8398 -2.56%
2025-02-28 0 8.210 8.180 8.210 8.060 8.260 5,184,387 42,383,828 8.1753 7.981 7.952 7.981 7.835 8.030 5,333,000 7.9475 -1.79%
2025-02-27 0 8.360 8.340 8.360 8.250 8.590 5,365,000 44,858,180 8.3613 8.127 8.108 8.127 8.020 8.351 5,518,790 8.1283 0.00%
2025-02-26 0 8.360 8.360 8.370 8.030 8.400 6,781,963 56,114,084 8.2740 8.127 8.127 8.137 7.806 8.166 6,976,371 8.0434 4.24%
2025-02-25 0 8.020 8.020 8.030 7.980 8.220 6,155,000 49,667,085 8.0694 7.797 7.797 7.806 7.758 7.991 6,331,436 7.8445 -3.72%
2025-02-24 0 8.330 8.290 8.330 8.110 8.430 6,114,000 50,743,410 8.2995 8.098 8.059 8.098 7.884 8.195 6,289,260 8.0683 0.36%
2025-02-21 0 8.300 8.290 8.300 8.180 8.460 6,904,406 57,373,451 8.3097 8.069 8.059 8.069 7.952 8.224 7,102,324 8.0781 -0.36%
2025-02-20 0 8.330 8.330 8.350 7.910 8.470 9,050,664 75,324,829 8.3226 8.098 8.098 8.117 7.690 8.234 9,310,105 8.0907 3.48%
2025-02-19 0 8.050 8.050 8.060 8.010 8.250 8,809,335 71,505,004 8.1170 7.826 7.826 7.835 7.787 8.020 9,061,858 7.8908 -0.98%
2025-02-18 0 8.130 8.100 8.130 7.700 8.130 8,398,318 67,336,739 8.0179 7.903 7.874 7.903 7.485 7.903 8,639,059 7.7945 4.50%
2025-02-17 0 7.780 7.780 7.790 7.690 7.880 6,436,010 50,173,767 7.7958 7.563 7.563 7.573 7.476 7.660 6,620,501 7.5785 0.78%
2025-02-14 0 7.720 7.710 7.720 7.280 7.760 4,761,835 36,267,407 7.6163 7.505 7.495 7.505 7.077 7.544 4,898,335 7.4040 4.75%
2025-02-13 0 7.370 7.360 7.370 7.330 7.580 4,959,334 37,049,886 7.4707 7.165 7.155 7.165 7.126 7.369 5,101,495 7.2626 -1.99%
2025-02-12 0 7.520 7.510 7.520 7.460 7.580 3,179,896 23,914,220 7.5204 7.310 7.301 7.310 7.252 7.369 3,271,049 7.3109 0.00%
2025-02-11 0 7.520 7.520 7.540 7.460 7.660 4,510,000 34,169,018 7.5763 7.310 7.310 7.330 7.252 7.447 4,639,281 7.3652 -0.40%
2025-02-10 0 7.550 7.550 7.580 7.460 7.660 4,993,335 37,648,709 7.5398 7.340 7.340 7.369 7.252 7.447 5,136,471 7.3297 -0.53%
2025-02-07 0 7.590 7.590 7.610 7.460 7.670 3,859,231 29,307,582 7.5942 7.378 7.378 7.398 7.252 7.456 3,969,857 7.3825 0.26%
2025-02-06 0 7.570 7.560 7.570 7.110 7.570 4,460,116 33,124,491 7.4268 7.359 7.349 7.359 6.912 7.359 4,587,967 7.2199 5.73%
2025-02-05 0 7.160 7.160 7.170 6.940 7.260 3,276,000 23,456,845 7.1602 6.960 6.960 6.970 6.747 7.058 3,369,908 6.9607 0.28%
2025-02-04 0 7.140 7.130 7.140 6.830 7.170 1,607,500 11,414,825 7.1010 6.941 6.931 6.941 6.640 6.970 1,653,580 6.9031 0.99%
2025-02-03 0 7.070 7.050 7.070 6.810 7.210 2,414,000 16,859,565 6.9841 6.873 6.854 6.873 6.620 7.009 2,483,198 6.7895 0.71%
2025-01-28 0 7.020 7.020 7.030 7.020 7.120 495,000 3,493,400 7.0574 6.824 6.824 6.834 6.824 6.922 509,189 6.8607 -3.04%
2025-01-27 0 7.240 7.190 7.240 7.040 7.260 1,056,000 7,619,805 7.2157 7.038 6.990 7.038 6.844 7.058 1,086,271 7.0146 2.40%
2025-01-24 0 7.070 7.070 7.090 6.800 7.250 2,413,062 17,167,537 7.1144 6.873 6.873 6.892 6.611 7.048 2,482,233 6.9162 0.86%
2025-01-23 0 7.010 7.010 7.030 7.000 7.240 3,256,545 23,085,553 7.0890 6.815 6.815 6.834 6.805 7.038 3,349,895 6.8914 -2.37%
2025-01-22 0 7.180 7.170 7.180 7.100 7.230 2,646,000 18,982,034 7.1739 6.980 6.970 6.980 6.902 7.029 2,721,849 6.9739 -0.83%
2025-01-21 0 7.240 7.220 7.240 7.100 7.250 2,139,000 15,433,350 7.2152 7.038 7.019 7.038 6.902 7.048 2,200,315 7.0142 0.84%
2025-01-20 0 7.180 7.170 7.180 6.970 7.230 3,851,450 27,584,399 7.1621 6.980 6.970 6.980 6.776 7.029 3,961,853 6.9625 3.01%
2025-01-17 0 6.970 6.960 6.970 6.710 7.010 6,648,275 45,800,887 6.8891 6.776 6.766 6.776 6.523 6.815 6,838,850 6.6972 3.11%
2025-01-16 0 6.760 6.750 6.760 6.750 7.090 11,918,000 81,439,095 6.8333 6.572 6.562 6.572 6.562 6.892 12,259,634 6.6429 -3.15%
2025-01-15 0 6.980 6.980 7.000 6.960 7.130 2,139,000 15,020,850 7.0224 6.785 6.785 6.805 6.766 6.931 2,200,315 6.8267 -1.69%
2025-01-14 0 7.100 7.100 7.120 7.080 7.230 4,407,160 31,464,753 7.1395 6.902 6.902 6.922 6.883 7.029 4,533,493 6.9405 -0.70%
2025-01-13 0 7.150 7.120 7.150 7.040 7.150 2,414,485 17,134,140 7.0964 6.951 6.922 6.951 6.844 6.951 2,483,697 6.8986 0.14%
2025-01-10 0 7.140 7.140 7.170 7.020 7.230 3,842,000 27,490,950 7.1554 6.941 6.941 6.970 6.824 7.029 3,952,132 6.9560 -1.52%
2025-01-09 0 7.250 7.240 7.250 7.190 7.360 2,830,000 20,563,905 7.2664 7.048 7.038 7.048 6.990 7.155 2,911,123 7.0639 0.00%
2025-01-08 0 7.250 7.220 7.250 7.150 7.300 4,269,988 30,872,132 7.2300 7.048 7.019 7.048 6.951 7.097 4,392,389 7.0286 -0.55%
2025-01-07 0 7.290 7.280 7.290 7.060 7.290 9,948,025 71,037,501 7.1409 7.087 7.077 7.087 6.863 7.087 10,233,189 6.9419 2.82%
2025-01-06 0 7.090 7.090 7.110 7.080 7.210 2,595,200 18,511,866 7.1331 6.892 6.892 6.912 6.883 7.009 2,669,592 6.9343 -1.12%
2025-01-03 0 7.170 7.170 7.180 7.140 7.480 6,318,000 45,914,315 7.2672 6.970 6.970 6.980 6.941 7.272 6,499,108 7.0647 -3.37%
2025-01-02 0 7.420 7.410 7.420 7.380 7.550 4,301,000 32,025,516 7.4461 7.213 7.204 7.213 7.174 7.340 4,424,290 7.2386 -1.72%
2024-12-31 0 7.550 7.520 7.550 7.320 7.660 1,768,000 13,287,990 7.5158 7.340 7.310 7.340 7.116 7.447 1,818,680 7.3064 0.94%
2024-12-30 0 7.480 7.470 7.480 7.460 7.680 7,927,431 59,754,354 7.5377 7.272 7.262 7.272 7.252 7.466 8,154,674 7.3276 -0.53%
2024-12-27 0 7.520 7.510 7.520 7.390 7.550 3,711,050 27,713,979 7.4680 7.310 7.301 7.310 7.184 7.340 3,817,429 7.2599 -0.13%
2024-12-24 0 7.530 7.490 7.530 7.300 7.570 2,169,000 16,262,290 7.4976 7.320 7.281 7.320 7.097 7.359 2,231,175 7.2887 1.48%
2024-12-23 0 7.420 7.400 7.420 7.350 7.480 2,650,000 19,605,520 7.3983 7.213 7.194 7.213 7.145 7.272 2,725,963 7.1921 0.13%
2024-12-20 0 7.410 7.410 7.420 7.250 7.470 6,380,477 47,177,000 7.3940 7.204 7.204 7.213 7.048 7.262 6,563,376 7.1879 0.14%
2024-12-19 0 7.400 7.360 7.400 7.180 7.420 3,330,382 24,449,260 7.3413 7.194 7.155 7.194 6.980 7.213 3,425,849 7.1367 -0.13%
2024-12-18 0 7.410 7.400 7.410 7.250 7.440 2,295,000 16,945,700 7.3837 7.204 7.194 7.204 7.048 7.233 2,360,787 7.1780 0.41%
2024-12-17 0 7.380 7.380 7.390 7.240 7.510 4,225,000 31,258,500 7.3985 7.174 7.174 7.184 7.038 7.301 4,346,111 7.1923 0.68%
2024-12-16 0 7.330 7.320 7.330 7.300 7.560 4,774,000 35,236,985 7.3810 7.126 7.116 7.126 7.097 7.349 4,910,849 7.1753 -2.79%
2024-12-13 0 7.540 7.540 7.550 7.430 7.650 3,961,000 29,825,400 7.5298 7.330 7.330 7.340 7.223 7.437 4,074,544 7.3199 -2.08%
2024-12-12 0 7.700 7.690 7.700 7.460 7.770 3,652,000 28,093,210 7.6926 7.485 7.476 7.485 7.252 7.553 3,756,686 7.4782 1.58%
2024-12-11 0 7.580 7.580 7.590 7.430 7.810 10,466,000 79,421,445 7.5885 7.369 7.369 7.378 7.223 7.592 10,766,012 7.3771 -1.94%
2024-12-10 0 7.730 7.730 7.740 7.700 8.260 6,272,635 48,878,612 7.7924 7.515 7.515 7.524 7.485 8.030 6,452,443 7.5752 -2.03%
2024-12-09 0 7.890 7.880 7.890 7.660 7.980 6,126,140 47,494,799 7.7528 7.670 7.660 7.670 7.447 7.758 6,301,748 7.5368 0.38%
2024-12-06 0 7.860 7.850 7.860 7.550 7.910 2,287,012 17,925,720 7.8381 7.641 7.631 7.641 7.340 7.690 2,352,570 7.6196 1.81%
2024-12-05 0 7.720 7.700 7.720 7.660 7.850 2,307,000 17,798,002 7.7148 7.505 7.485 7.505 7.447 7.631 2,373,131 7.4998 -1.53%
2024-12-04 0 7.840 7.840 7.850 7.800 7.990 1,818,857 14,313,274 7.8694 7.622 7.622 7.631 7.583 7.767 1,870,995 7.6501 -1.51%
2024-12-03 0 7.960 7.960 7.970 7.750 7.980 3,407,975 26,944,425 7.9063 7.738 7.738 7.748 7.534 7.758 3,505,666 7.6860 2.31%
2024-12-02 0 7.780 7.770 7.780 7.730 7.860 3,380,000 26,273,575 7.7732 7.563 7.553 7.563 7.515 7.641 3,476,889 7.5566 -0.64%
2024-11-29 0 7.830 7.790 7.830 7.750 7.880 1,645,953 12,858,697 7.8123 7.612 7.573 7.612 7.534 7.660 1,693,135 7.5946 1.42%
2024-11-28 0 7.720 7.710 7.720 7.670 7.840 1,788,408 13,857,581 7.7486 7.505 7.495 7.505 7.456 7.622 1,839,673 7.5326 -0.39%
2024-11-27 0 7.750 7.730 7.750 7.490 7.770 3,235,350 24,870,962 7.6873 7.534 7.515 7.534 7.281 7.553 3,328,093 7.4730 3.20%
2024-11-26 0 7.510 7.500 7.510 7.390 7.580 3,010,433 22,603,538 7.5084 7.301 7.291 7.301 7.184 7.369 3,096,728 7.2992 0.54%
2024-11-25 0 7.470 7.460 7.470 7.350 7.580 8,905,000 66,487,645 7.4663 7.262 7.252 7.262 7.145 7.369 9,160,265 7.2583 1.63%
2024-11-22 0 7.350 7.340 7.350 7.320 7.790 5,671,970 42,057,425 7.4150 7.145 7.135 7.145 7.116 7.573 5,834,559 7.2083 -3.92%
2024-11-21 0 7.650 7.650 7.660 7.620 7.800 2,234,275 17,198,778 7.6977 7.437 7.437 7.447 7.408 7.583 2,298,321 7.4832 -0.52%
2024-11-20 0 7.690 7.690 7.700 7.590 7.790 5,267,600 40,488,888 7.6864 7.476 7.476 7.485 7.378 7.573 5,418,598 7.4722 -0.13%
2024-11-19 0 7.700 7.690 7.700 7.550 7.930 6,397,920 49,072,567 7.6701 7.485 7.476 7.485 7.340 7.709 6,581,319 7.4563 -0.39%
2024-11-18 0 7.730 7.700 7.730 7.590 7.760 5,113,099 39,334,014 7.6928 7.515 7.485 7.515 7.378 7.544 5,259,668 7.4784 1.58%
2024-11-15 0 7.610 7.600 7.610 7.610 8.030 3,294,001 25,394,853 7.7094 7.398 7.388 7.398 7.398 7.806 3,388,425 7.4946 -1.04%
2024-11-14 0 7.690 7.660 7.690 7.560 7.830 3,847,501 29,737,867 7.7291 7.476 7.447 7.476 7.349 7.612 3,957,791 7.5138 0.65%
2024-11-13 0 7.640 7.600 7.640 7.580 7.770 4,341,529 33,275,045 7.6644 7.427 7.388 7.427 7.369 7.553 4,465,981 7.4508 -0.65%
2024-11-12 0 7.690 7.680 7.690 7.580 7.900 5,051,850 38,964,909 7.7130 7.476 7.466 7.476 7.369 7.680 5,196,663 7.4981 -0.90%
2024-11-11 0 7.760 7.710 7.760 7.600 7.900 3,623,117 27,881,818 7.6955 7.544 7.495 7.544 7.388 7.680 3,726,975 7.4811 -1.90%
2024-11-08 0 7.910 7.910 7.920 7.810 8.190 4,681,168 36,998,447 7.9037 7.690 7.690 7.699 7.592 7.962 4,815,356 7.6834 -1.13%
2024-11-07 0 8.000 7.990 8.000 7.780 8.030 3,766,036 29,903,111 7.9402 7.777 7.767 7.777 7.563 7.806 3,873,991 7.7189 1.52%
2024-11-06 0 7.880 7.870 7.880 7.750 8.040 3,637,587 28,619,996 7.8679 7.660 7.651 7.660 7.534 7.816 3,741,860 7.6486 -2.35%
2024-11-05 0 8.070 8.060 8.070 7.840 8.120 2,477,192 19,897,084 8.0321 7.845 7.835 7.845 7.622 7.894 2,548,202 7.8083 1.77%
2024-11-04 0 7.930 7.920 7.930 7.760 7.980 3,075,382 24,204,436 7.8704 7.709 7.699 7.709 7.544 7.758 3,163,539 7.6511 0.63%
2024-11-01 0 7.880 7.850 7.880 7.720 7.930 3,549,000 27,804,895 7.8346 7.660 7.631 7.660 7.505 7.709 3,650,734 7.6162 1.16%
2024-10-31 0 7.790 7.790 7.810 7.750 7.940 4,280,641 33,545,705 7.8366 7.573 7.573 7.592 7.534 7.719 4,403,347 7.6182 -0.64%
2024-10-30 0 7.840 7.830 7.840 7.750 8.210 9,246,641 72,917,412 7.8858 7.622 7.612 7.622 7.534 7.981 9,511,700 7.6661 -4.97%
2024-10-29 0 8.250 8.240 8.250 8.210 8.440 5,392,000 44,581,715 8.2681 8.020 8.010 8.020 7.981 8.205 5,546,564 8.0377 -0.72%
2024-10-28 0 8.310 8.300 8.310 8.110 8.380 6,251,000 51,824,910 8.2907 8.078 8.069 8.078 7.884 8.146 6,430,187 8.0596 0.85%
2024-10-25 0 8.240 8.240 8.250 8.190 8.330 7,665,000 63,214,367 8.2471 8.010 8.010 8.020 7.962 8.098 7,884,720 8.0173 -0.84%
2024-10-24 0 8.310 8.300 8.310 8.260 8.500 2,562,000 21,382,320 8.3459 8.078 8.069 8.078 8.030 8.263 2,635,441 8.1134 -2.24%
2024-10-23 0 8.500 8.490 8.500 8.340 8.560 4,390,931 37,111,140 8.4518 8.263 8.253 8.263 8.108 8.321 4,516,799 8.2162 -0.47%
2024-10-22 0 8.540 8.530 8.540 8.360 8.690 3,854,540 32,961,996 8.5515 8.302 8.292 8.302 8.127 8.448 3,965,032 8.3132 0.35%
2024-10-21 0 8.510 8.510 8.520 8.460 8.800 7,860,000 67,241,752 8.5549 8.273 8.273 8.283 8.224 8.555 8,085,310 8.3165 -3.08%
2024-10-18 0 8.780 8.770 8.780 8.300 8.870 8,214,800 70,294,713 8.5571 8.535 8.526 8.535 8.069 8.623 8,450,281 8.3186 5.66%
2024-10-17 0 8.310 8.310 8.320 8.250 8.590 3,774,599 31,781,356 8.4198 8.078 8.078 8.088 8.020 8.351 3,882,799 8.1852 -0.36%
2024-10-16 0 8.340 8.340 8.350 8.290 8.570 7,023,048 58,856,428 8.3805 8.108 8.108 8.117 8.059 8.331 7,224,367 8.1469 -3.25%
2024-10-15 0 8.620 8.610 8.620 8.510 8.910 8,805,057 76,320,087 8.6678 8.380 8.370 8.380 8.273 8.662 9,057,458 8.4262 -3.47%
2024-10-14 0 8.930 8.900 8.930 8.800 9.110 12,500,106 111,908,667 8.9526 8.681 8.652 8.681 8.555 8.856 12,858,427 8.7031 -1.87%
2024-10-10 0 9.100 9.090 9.100 9.000 9.550 15,303,214 140,909,159 9.2078 8.846 8.837 8.846 8.749 9.284 15,741,887 8.9512 0.89%
2024-10-09 0 9.020 9.010 9.020 8.780 9.630 11,046,000 100,783,029 9.1239 8.769 8.759 8.769 8.535 9.362 11,362,638 8.8697 -3.74%
2024-10-08 0 9.370 9.350 9.370 8.890 9.980 26,916,170 255,970,993 9.5099 9.109 9.089 9.109 8.642 9.702 27,687,733 9.2449 -5.54%
2024-10-07 0 9.920 9.910 9.920 9.760 10.28 6,240,000 61,664,127 9.8821 9.644 9.634 9.644 9.488 9.994 6,418,872 9.6067 -1.00%
2024-10-04 0 10.02 9.940 10.02 9.300 10.02 12,879,000 126,936,155 9.8561 9.741 9.663 9.741 9.041 9.741 13,248,182 9.5814 6.37%
2024-10-03 0 9.420 9.370 9.420 9.050 9.590 10,607,997 99,413,166 9.3715 9.157 9.109 9.157 8.798 9.323 10,912,080 9.1104 -1.46%
2024-10-02 0 9.560 9.550 9.560 8.750 9.600 13,892,730 130,484,342 9.3923 9.294 9.284 9.294 8.506 9.332 14,290,971 9.1305 6.82%
2024-09-30 0 8.950 8.940 8.950 8.330 9.070 23,671,018 205,579,234 8.6848 8.701 8.691 8.701 8.098 8.817 24,349,557 8.4428 7.19%
2024-09-27 0 8.350 8.350 8.380 8.200 8.690 18,654,800 157,796,570 8.4588 8.117 8.117 8.146 7.971 8.448 19,189,547 8.2230 2.71%
2024-09-26 0 8.130 8.130 8.140 7.840 8.170 12,103,044 97,184,669 8.0298 7.903 7.903 7.913 7.622 7.942 12,449,983 7.8060 1.88%
2024-09-25 0 7.980 7.980 7.990 7.960 8.400 14,510,723 116,992,478 8.0625 7.758 7.758 7.767 7.738 8.166 14,926,679 7.8378 -4.32%
2024-09-24 0 8.340 8.330 8.340 7.840 8.490 11,943,000 98,186,715 8.2213 8.108 8.098 8.108 7.622 8.253 12,285,351 7.9922 6.38%
2024-09-23 0 7.840 7.840 7.850 7.810 8.040 13,537,536 107,326,543 7.9281 7.622 7.622 7.631 7.592 7.816 13,925,595 7.7071 0.26%
2024-09-20 0 7.820 7.800 7.820 7.600 7.920 10,117,831 78,927,209 7.8008 7.602 7.583 7.602 7.388 7.699 10,407,863 7.5834 2.89%
2024-09-19 0 7.600 7.600 7.610 7.440 7.650 8,070,000 60,876,261 7.5435 7.388 7.388 7.398 7.233 7.437 8,301,330 7.3333 -0.26%
2024-09-17 0 7.620 7.600 7.620 7.400 7.620 2,111,000 15,957,779 7.5593 7.408 7.388 7.408 7.194 7.408 2,171,513 7.3487 0.79%
2024-09-16 0 7.560 7.540 7.560 7.340 7.600 4,076,000 30,669,010 7.5243 7.349 7.330 7.349 7.135 7.388 4,192,840 7.3146 0.93%
2024-09-13 0 7.490 7.470 7.490 7.140 7.570 7,374,382 54,934,151 7.4493 7.281 7.262 7.281 6.941 7.359 7,585,772 7.2417 4.32%
2024-09-12 0 7.180 7.180 7.190 6.910 7.220 8,205,371 58,582,082 7.1395 6.980 6.980 6.990 6.717 7.019 8,440,581 6.9405 3.01%
2024-09-11 0 6.970 6.960 6.970 6.840 7.000 5,502,000 38,287,605 6.9589 6.776 6.766 6.776 6.649 6.805 5,659,717 6.7649 0.87%
2024-09-10 0 6.910 6.910 6.920 6.800 7.000 6,304,536 43,559,837 6.9093 6.717 6.717 6.727 6.611 6.805 6,485,258 6.7167 -0.29%
2024-09-09 0 6.930 6.930 6.940 6.880 7.170 5,419,999 37,631,001 6.9430 6.737 6.737 6.747 6.688 6.970 5,575,365 6.7495 -2.67%
2024-09-05 0 7.120 7.110 7.120 7.030 7.200 6,318,000 44,794,964 7.0901 6.922 6.912 6.922 6.834 6.999 6,499,108 6.8925 0.28%
2024-09-04 0 7.100 7.090 7.120 6.900 7.130 4,888,972 34,495,293 7.0557 6.902 6.892 6.922 6.708 6.931 5,029,116 6.8591 -0.14%
2024-09-03 0 7.110 7.110 7.120 7.060 7.250 2,170,712 15,487,456 7.1347 6.912 6.912 6.922 6.863 7.048 2,232,936 6.9359 -0.70%
2024-09-02 0 7.160 7.150 7.160 7.050 7.240 3,396,970 24,348,319 7.1677 6.960 6.951 6.960 6.854 7.038 3,494,346 6.9679 0.56%
2024-08-30 0 7.120 7.120 7.130 7.100 7.250 6,965,387 49,901,010 7.1641 6.922 6.922 6.931 6.902 7.048 7,165,053 6.9645 -0.84%
2024-08-29 0 7.180 7.170 7.180 6.960 7.230 4,722,000 33,654,146 7.1271 6.980 6.970 6.980 6.766 7.029 4,857,358 6.9285 2.19%
2024-08-28 0 7.190 7.150 7.190 7.140 7.340 7,119,000 51,477,925 7.2311 6.830 6.792 6.830 6.783 6.973 7,494,003 6.8692 0.00%
2024-08-27 0 7.190 7.190 7.200 7.010 7.310 4,947,140 35,760,398 7.2285 6.830 6.830 6.840 6.659 6.944 5,207,737 6.8668 1.84%
2024-08-26 0 7.060 7.060 7.080 6.950 7.100 3,157,968 22,262,065 7.0495 6.707 6.707 6.726 6.602 6.745 3,324,318 6.6967 2.02%
2024-08-23 0 6.920 6.920 6.930 6.820 7.120 4,436,900 30,777,439 6.9367 6.574 6.574 6.583 6.479 6.764 4,670,620 6.5896 -2.54%
2024-08-22 0 7.100 7.090 7.100 6.950 7.110 5,813,073 40,847,708 7.0269 6.745 6.735 6.745 6.602 6.754 6,119,285 6.6752 0.42%
2024-08-21 0 7.070 7.070 7.100 7.000 7.220 3,755,027 26,675,157 7.1039 6.716 6.716 6.745 6.650 6.859 3,952,828 6.7484 -0.42%
2024-08-20 0 7.100 7.100 7.130 7.040 7.250 3,695,000 26,381,855 7.1399 6.745 6.745 6.773 6.688 6.887 3,889,639 6.7826 -1.39%
2024-08-19 0 7.200 7.200 7.220 7.060 7.340 6,334,000 45,578,090 7.1958 6.840 6.840 6.859 6.707 6.973 6,667,652 6.8357 -0.41%
2024-08-16 0 7.230 7.220 7.230 6.890 7.400 17,599,480 127,459,376 7.2422 6.868 6.859 6.868 6.545 7.030 18,526,557 6.8798 8.72%
2024-08-15 0 6.650 6.650 6.660 6.560 6.740 2,091,000 13,929,545 6.6617 6.317 6.317 6.327 6.232 6.403 2,201,146 6.3283 0.45%
2024-08-14 0 6.620 6.620 6.640 6.570 6.790 2,126,000 14,077,745 6.6217 6.289 6.289 6.308 6.241 6.450 2,237,990 6.2904 -2.22%
2024-08-13 0 6.770 6.760 6.770 6.620 6.780 1,949,852 13,099,962 6.7184 6.431 6.422 6.431 6.289 6.441 2,052,563 6.3822 0.59%
2024-08-12 0 6.730 6.730 6.740 6.630 6.800 1,227,918 8,272,462 6.7370 6.393 6.393 6.403 6.298 6.460 1,292,600 6.3999 0.90%
2024-08-09 0 6.670 6.670 6.680 6.620 6.770 1,779,112 11,929,532 6.7053 6.336 6.336 6.346 6.289 6.431 1,872,829 6.3698 -0.30%
2024-08-08 0 6.690 6.690 6.700 6.630 6.800 2,387,548 16,026,566 6.7126 6.355 6.355 6.365 6.298 6.460 2,513,315 6.3767 -1.47%
2024-08-07 0 6.790 6.780 6.790 6.580 6.840 3,781,056 25,629,161 6.7783 6.450 6.441 6.450 6.251 6.498 3,980,228 6.4391 1.34%
2024-08-06 0 6.700 6.700 6.710 6.420 6.710 4,177,918 27,678,780 6.6250 6.365 6.365 6.374 6.099 6.374 4,397,996 6.2935 4.52%
2024-08-05 0 6.410 6.400 6.420 6.330 6.680 4,449,233 28,793,061 6.4715 6.089 6.080 6.099 6.013 6.346 4,683,602 6.1476 -3.17%
2024-08-02 0 6.620 6.620 6.630 6.360 6.690 4,180,000 27,701,280 6.6271 6.289 6.289 6.298 6.042 6.355 4,400,187 6.2955 2.00%
2024-08-01 0 6.490 6.490 6.500 6.420 6.610 3,980,721 25,896,513 6.5055 6.165 6.165 6.175 6.099 6.279 4,190,411 6.1799 0.15%
2024-07-31 0 6.480 6.470 6.480 6.230 6.540 4,742,300 30,532,279 6.4383 6.156 6.146 6.156 5.918 6.213 4,992,107 6.1161 3.85%
2024-07-30 0 6.240 6.240 6.250 6.230 6.320 6,499,000 40,756,986 6.2713 5.928 5.928 5.937 5.918 6.004 6,841,344 5.9575 -1.42%
2024-07-29 0 6.330 6.330 6.340 6.300 6.410 3,717,626 23,536,421 6.3310 6.013 6.013 6.023 5.985 6.089 3,913,457 6.0142 -1.25%
2024-07-26 0 6.410 6.410 6.420 6.370 6.450 2,078,000 13,314,700 6.4075 6.089 6.089 6.099 6.051 6.127 2,187,462 6.0868 0.63%
2024-07-25 0 6.370 6.370 6.380 6.340 6.430 3,543,740 22,626,533 6.3849 6.051 6.051 6.061 6.023 6.108 3,730,411 6.0654 -0.78%
2024-07-24 0 6.420 6.420 6.430 6.400 6.560 4,774,800 30,840,802 6.4591 6.099 6.099 6.108 6.080 6.232 5,026,319 6.1359 -1.98%
2024-07-23 0 6.550 6.550 6.560 6.530 6.670 3,449,229 22,640,796 6.5640 6.222 6.222 6.232 6.203 6.336 3,630,922 6.2356 -1.50%
2024-07-22 0 6.650 6.640 6.650 6.480 6.720 2,020,014 13,401,933 6.6346 6.317 6.308 6.317 6.156 6.384 2,126,421 6.3026 1.68%
2024-07-19 0 6.540 6.540 6.550 6.500 6.750 3,272,500 21,523,687 6.5771 6.213 6.213 6.222 6.175 6.412 3,444,883 6.2480 -3.11%
2024-07-18 0 6.750 6.750 6.760 6.710 6.890 4,526,000 30,662,090 6.7747 6.412 6.412 6.422 6.374 6.545 4,764,413 6.4356 0.00%
2024-07-17 0 6.750 6.750 6.770 6.480 6.830 8,123,727 54,633,630 6.7252 6.412 6.412 6.431 6.156 6.488 8,551,656 6.3887 4.17%
2024-07-16 0 6.480 6.480 6.490 6.420 6.520 2,919,000 18,918,230 6.4811 6.156 6.156 6.165 6.099 6.194 3,072,762 6.1568 -0.15%
2024-07-15 0 6.490 6.490 6.500 6.450 6.600 6,569,000 42,625,653 6.4889 6.165 6.165 6.175 6.127 6.270 6,915,031 6.1642 -1.82%
2024-07-12 0 6.610 6.610 6.620 6.400 6.650 6,507,843 42,757,482 6.5701 6.279 6.279 6.289 6.080 6.317 6,850,653 6.2414 2.48%
2024-07-11 0 6.450 6.450 6.470 6.380 6.500 2,299,154 14,871,838 6.4684 6.127 6.127 6.146 6.061 6.175 2,420,265 6.1447 1.90%
2024-07-10 0 6.330 6.330 6.340 6.250 6.430 4,657,000 29,421,831 6.3178 6.013 6.013 6.023 5.937 6.108 4,902,314 6.0016 -0.47%
2024-07-09 0 6.360 6.340 6.360 6.230 6.380 5,157,004 32,636,457 6.3286 6.042 6.023 6.042 5.918 6.061 5,428,656 6.0119 0.79%
2024-07-08 0 6.310 6.300 6.310 6.270 6.700 8,223,461 52,324,146 6.3628 5.994 5.985 5.994 5.956 6.365 8,656,643 6.0444 -5.82%
2024-07-05 0 6.700 6.700 6.710 6.480 6.760 3,317,958 22,052,601 6.6464 6.365 6.365 6.374 6.156 6.422 3,492,736 6.3138 2.29%
2024-07-04 0 6.550 6.540 6.550 6.470 6.670 5,477,764 35,867,569 6.5478 6.222 6.213 6.222 6.146 6.336 5,766,313 6.2202 -0.61%
2024-07-03 0 6.590 6.590 6.600 6.550 6.700 5,285,345 34,886,265 6.6006 6.260 6.260 6.270 6.222 6.365 5,563,758 6.2703 0.76%
2024-07-02 0 6.540 6.540 6.550 6.540 6.700 4,075,319 26,894,162 6.5993 6.213 6.213 6.222 6.213 6.365 4,289,992 6.2690 -1.21%
2024-06-28 0 6.620 6.620 6.650 6.520 6.660 3,867,089 25,533,163 6.6027 6.289 6.289 6.317 6.194 6.327 4,070,793 6.2723 0.76%
2024-06-27 0 6.570 6.560 6.570 6.560 6.750 7,226,793 47,785,083 6.6122 6.241 6.232 6.241 6.232 6.412 7,607,474 6.2813 -2.67%
2024-06-26 0 6.750 6.750 6.770 6.580 6.800 8,253,604 55,333,662 6.7042 6.412 6.412 6.431 6.251 6.460 8,688,374 6.3687 1.50%
2024-06-25 0 6.650 6.650 6.660 6.610 6.740 6,596,576 43,998,090 6.6698 6.317 6.317 6.327 6.279 6.403 6,944,060 6.3361 -1.19%
2024-06-24 0 6.730 6.730 6.740 6.650 6.940 7,592,013 51,176,610 6.7408 6.393 6.393 6.403 6.317 6.593 7,991,933 6.4035 -3.03%
2024-06-21 0 6.940 6.920 6.940 6.810 7.020 12,464,357 86,036,715 6.9026 6.593 6.574 6.593 6.469 6.669 13,120,934 6.5572 -1.00%
2024-06-20 0 7.010 7.010 7.020 7.000 7.220 7,419,390 52,547,265 7.0824 6.659 6.659 6.669 6.650 6.859 7,810,217 6.7280 -2.37%
2024-06-19 0 7.180 7.180 7.190 7.020 7.230 7,444,000 53,270,850 7.1562 6.821 6.821 6.830 6.669 6.868 7,836,123 6.7981 1.99%
2024-06-18 0 7.040 7.040 7.050 6.860 7.130 10,863,113 76,082,346 7.0037 6.688 6.688 6.697 6.517 6.773 11,435,342 6.6533 -0.42%
2024-06-17 0 7.070 7.070 7.080 7.070 7.270 8,488,922 60,332,075 7.1072 6.716 6.716 6.726 6.716 6.906 8,936,088 6.7515 -1.67%
2024-06-14 0 7.190 7.180 7.200 7.100 7.300 6,583,000 47,602,240 7.2311 6.830 6.821 6.840 6.745 6.935 6,929,769 6.8692 -0.28%
2024-06-13 0 7.210 7.200 7.210 7.070 7.270 10,757,694 77,534,194 7.2073 6.849 6.840 6.849 6.716 6.906 11,324,370 6.8467 2.27%
2024-06-12 0 7.050 7.050 7.060 6.930 7.120 12,093,925 85,214,556 7.0461 6.697 6.697 6.707 6.583 6.764 12,730,989 6.6935 -0.14%
2024-06-11 0 7.060 7.050 7.060 6.920 7.340 15,230,917 107,188,702 7.0376 6.707 6.697 6.707 6.574 6.973 16,033,227 6.6854 -3.81%
2024-06-07 0 7.340 7.320 7.340 7.140 7.410 17,899,540 131,037,484 7.3207 6.973 6.954 6.973 6.783 7.039 18,842,423 6.9544 1.80%
2024-06-06 0 7.210 7.200 7.210 7.160 7.340 9,019,000 65,175,303 7.2264 6.849 6.840 6.849 6.802 6.973 9,494,088 6.8648 0.00%
2024-06-05 0 7.210 7.210 7.230 6.980 7.250 14,217,353 101,747,282 7.1566 6.849 6.849 6.868 6.631 6.887 14,966,272 6.7984 1.84%
2024-06-04 0 7.080 7.080 7.120 6.840 7.180 11,723,587 83,065,753 7.0854 6.726 6.726 6.764 6.498 6.821 12,341,143 6.7308 3.51%
2024-06-03 0 6.840 6.840 6.870 6.700 7.130 51,068,305 343,861,478 6.7334 6.498 6.498 6.526 6.365 6.773 53,758,399 6.3964 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 6.279 6.270 6.279 6.279 6.840 178,037,472 6.3246 -4.76%
2024-05-30 0 6.940 6.940 6.960 6.940 7.140 15,752,058 110,803,615 7.0342 6.593 6.593 6.612 6.593 6.783 16,581,819 6.6822 -0.57%
2024-05-29 0 6.980 6.980 6.990 6.960 7.170 12,335,865 86,686,398 7.0272 6.631 6.631 6.640 6.612 6.811 12,985,674 6.6755 -2.10%
2024-05-28 0 7.130 7.130 7.160 6.950 7.220 14,681,000 104,078,394 7.0893 6.773 6.773 6.802 6.602 6.859 15,454,342 6.7346 2.59%
2024-05-27 0 6.950 6.940 6.950 6.600 6.980 14,912,266 101,397,264 6.7996 6.602 6.593 6.602 6.270 6.631 15,697,790 6.4593 3.73%
2024-05-24 0 6.700 6.690 6.700 6.510 6.730 16,567,910 110,076,693 6.6440 6.365 6.355 6.365 6.184 6.393 17,440,648 6.3115 -1.03%
2024-05-23 0 6.770 6.760 6.770 6.630 6.860 16,611,556 112,513,353 6.7732 6.431 6.422 6.431 6.298 6.517 17,486,593 6.4343 -0.15%
2024-05-22 0 6.780 6.780 6.790 6.740 7.000 21,850,533 149,039,390 6.8209 6.441 6.441 6.450 6.403 6.650 23,001,540 6.4795 -3.97%
2024-05-21 0 7.060 7.050 7.060 7.030 7.260 15,102,987 107,616,064 7.1255 6.707 6.697 6.707 6.678 6.897 15,898,558 6.7689 -2.89%
2024-05-20 0 7.270 7.260 7.270 7.120 7.320 11,597,750 83,809,155 7.2263 6.906 6.897 6.906 6.764 6.954 12,208,678 6.8647 1.25%
2024-05-17 0 7.180 7.170 7.180 7.110 7.340 11,044,113 79,437,450 7.1927 6.821 6.811 6.821 6.754 6.973 11,625,877 6.8328 0.42%
2024-05-16 0 7.150 7.140 7.150 7.090 7.460 27,154,122 194,813,221 7.1744 6.792 6.783 6.792 6.735 7.087 28,584,503 6.8153 -4.16%
2024-05-14 0 7.460 7.460 7.470 7.370 7.620 17,217,225 129,328,708 7.5116 7.087 7.087 7.096 7.001 7.239 18,124,166 7.1357 -0.53%
2024-05-13 0 7.500 7.500 7.510 7.390 7.730 9,151,525 68,786,355 7.5164 7.125 7.125 7.134 7.020 7.343 9,633,594 7.1403 -1.37%
2024-05-10 0 7.690 7.690 7.710 7.450 7.710 8,709,082 66,153,296 7.5959 7.223 7.223 7.242 6.998 7.242 9,271,532 7.1351 3.50%
2024-05-09 0 7.430 7.430 7.440 7.210 7.470 12,521,779 92,690,447 7.4023 6.979 6.979 6.989 6.773 7.017 13,330,460 6.9533 1.50%
2024-05-08 0 7.320 7.320 7.330 7.270 7.510 6,638,245 48,737,170 7.3419 6.876 6.876 6.885 6.829 7.054 7,066,956 6.8965 -1.74%
2024-05-07 0 7.450 7.450 7.470 7.400 7.560 10,278,000 76,786,065 7.4709 6.998 6.998 7.017 6.951 7.101 10,941,774 7.0177 -0.67%
2024-05-06 0 7.500 7.500 7.510 7.340 7.590 9,150,531 68,731,096 7.5112 7.045 7.045 7.054 6.895 7.130 9,741,490 7.0555 1.76%
2024-05-03 0 7.370 7.370 7.380 7.280 7.670 6,745,000 49,887,310 7.3962 6.923 6.923 6.932 6.838 7.205 7,180,605 6.9475 -0.14%
2024-05-02 0 7.380 7.380 7.390 6.890 7.380 8,049,913 57,886,863 7.1910 6.932 6.932 6.942 6.472 6.932 8,569,792 6.7548 5.28%
2024-04-30 0 7.010 7.010 7.030 6.990 7.320 13,280,624 94,101,366 7.0856 6.585 6.585 6.604 6.566 6.876 14,138,313 6.6558 -2.91%
2024-04-29 0 7.220 7.220 7.230 7.150 7.370 7,090,000 51,425,951 7.2533 6.782 6.782 6.791 6.716 6.923 7,547,886 6.8133 0.28%
2024-04-26 0 7.200 7.190 7.200 6.990 7.270 6,471,095 46,349,092 7.1625 6.763 6.754 6.763 6.566 6.829 6,889,011 6.7280 1.84%
2024-04-25 0 7.070 7.070 7.080 6.860 7.140 7,307,537 51,289,856 7.0188 6.641 6.641 6.650 6.444 6.707 7,779,472 6.5930 0.57%
2024-04-24 0 7.030 7.030 7.040 6.960 7.180 8,126,757 57,080,334 7.0238 6.604 6.604 6.613 6.538 6.744 8,651,599 6.5977 -0.99%
2024-04-23 0 7.100 7.090 7.100 7.000 7.290 8,004,977 56,921,920 7.1108 6.669 6.660 6.669 6.575 6.848 8,521,954 6.6794 -1.25%
2024-04-22 0 7.190 7.180 7.200 7.000 7.330 7,017,303 50,573,697 7.2070 6.754 6.744 6.763 6.575 6.885 7,470,494 6.7698 2.71%
2024-04-19 0 7.000 7.000 7.010 6.850 7.070 14,261,051 99,412,644 6.9709 6.575 6.575 6.585 6.434 6.641 15,182,058 6.5480 -0.85%
2024-04-18 0 7.060 7.060 7.070 6.920 7.150 13,314,010 93,826,900 7.0472 6.632 6.632 6.641 6.500 6.716 14,173,855 6.6197 0.14%
2024-04-17 0 7.050 7.050 7.060 6.870 7.310 14,148,506 99,754,034 7.0505 6.622 6.622 6.632 6.453 6.867 15,062,245 6.6228 -1.12%
2024-04-16 0 7.130 7.120 7.130 7.050 7.200 10,840,197 77,338,530 7.1344 6.697 6.688 6.697 6.622 6.763 11,540,278 6.7016 -0.28%
2024-04-15 0 7.150 7.150 7.160 7.000 7.220 12,489,218 88,729,557 7.1045 6.716 6.716 6.726 6.575 6.782 13,295,796 6.6735 -1.38%
2024-04-12 0 7.250 7.250 7.260 7.160 7.380 9,827,727 71,358,455 7.2609 6.810 6.810 6.820 6.726 6.932 10,462,421 6.8205 -0.41%
2024-04-11 0 7.280 7.270 7.280 7.140 7.430 11,512,000 83,576,852 7.2600 6.838 6.829 6.838 6.707 6.979 12,255,468 6.8196 -1.62%
2024-04-10 0 7.400 7.390 7.400 7.350 7.770 17,757,000 133,015,437 7.4909 6.951 6.942 6.951 6.904 7.299 18,903,782 7.0364 -3.65%
2024-04-09 0 7.680 7.670 7.680 7.510 7.770 12,722,679 97,263,772 7.6449 7.214 7.205 7.214 7.054 7.299 13,544,335 7.1811 1.19%
2024-04-08 0 7.590 7.590 7.600 7.380 7.660 14,571,000 110,274,018 7.5680 7.130 7.130 7.139 6.932 7.195 15,512,024 7.1089 -0.13%
2024-04-05 0 7.600 7.590 7.600 7.200 7.650 13,809,315 102,977,241 7.4571 7.139 7.130 7.139 6.763 7.186 14,701,148 7.0047 1.33%
2024-04-03 0 7.500 7.500 7.510 7.370 7.710 15,832,730 118,764,515 7.5012 7.045 7.045 7.054 6.923 7.242 16,855,239 7.0461 -0.66%
2024-04-02 0 7.550 7.550 7.560 7.240 8.350 42,592,311 326,163,467 7.6578 7.092 7.092 7.101 6.801 7.843 45,343,007 7.1932 -8.15%
2024-03-28 0 8.220 8.220 8.230 8.220 11.36 49,726,134 437,992,647 8.8081 7.721 7.721 7.731 7.721 10.67 52,937,546 8.2738 -34.45%
2024-03-27 0 12.54 12.54 12.56 12.38 12.74 3,869,884 48,697,896 12.584 11.78 11.78 11.80 11.63 11.97 4,119,809 11.820 0.16%
2024-03-26 0 12.52 12.50 12.52 12.18 12.68 4,346,000 54,261,781 12.486 11.76 11.74 11.76 11.44 11.91 4,626,673 11.728 1.95%
2024-03-25 0 12.28 12.28 12.36 12.24 12.54 2,399,000 29,671,000 12.368 11.54 11.54 11.61 11.50 11.78 2,553,932 11.618 -0.65%
2024-03-22 0 12.36 12.34 12.36 12.20 12.74 2,654,500 32,803,485 12.358 11.61 11.59 11.61 11.46 11.97 2,825,933 11.608 -1.90%
2024-03-21 0 12.60 12.60 12.62 12.42 12.68 3,838,060 48,199,928 12.558 11.84 11.84 11.85 11.67 11.91 4,085,930 11.797 1.94%
2024-03-20 0 12.36 12.34 12.36 12.10 12.38 1,830,186 22,500,545 12.294 11.61 11.59 11.61 11.37 11.63 1,948,383 11.548 2.15%
2024-03-19 0 12.10 12.10 12.12 12.08 12.54 5,194,412 63,456,296 12.216 11.37 11.37 11.38 11.35 11.78 5,529,877 11.475 -3.04%
2024-03-18 0 12.48 12.44 12.48 12.20 12.50 2,101,824 26,086,112 12.411 11.72 11.69 11.72 11.46 11.74 2,237,564 11.658 1.46%
2024-03-15 0 12.30 12.30 12.32 12.16 12.56 4,200,222 51,639,150 12.294 11.55 11.55 11.57 11.42 11.80 4,471,481 11.549 -2.07%
2024-03-14 0 12.56 12.50 12.56 12.30 12.86 3,204,000 40,211,540 12.550 11.80 11.74 11.80 11.55 12.08 3,410,921 11.789 0.80%
2024-03-13 0 12.46 12.44 12.46 12.28 12.78 4,545,000 56,518,049 12.435 11.70 11.69 11.70 11.54 12.00 4,838,525 11.681 -2.04%
2024-03-12 0 12.72 12.68 12.72 12.32 12.74 4,303,816 54,228,919 12.600 11.95 11.91 11.95 11.57 11.97 4,581,765 11.836 2.75%
2024-03-11 0 12.38 12.36 12.38 12.12 12.40 2,263,565 27,793,004 12.278 11.63 11.61 11.63 11.38 11.65 2,409,751 11.534 0.16%
2024-03-08 0 12.36 12.32 12.36 12.20 12.62 4,311,000 53,556,918 12.423 11.61 11.57 11.61 11.46 11.85 4,589,413 11.670 1.98%
2024-03-07 0 12.12 12.08 12.12 12.00 12.32 3,691,459 44,733,638 12.118 11.38 11.35 11.38 11.27 11.57 3,929,861 11.383 -1.94%
2024-03-06 0 12.36 12.32 12.36 12.08 12.48 5,697,166 69,817,690 12.255 11.61 11.57 11.61 11.35 11.72 6,065,100 11.511 0.65%
2024-03-05 0 12.28 12.28 12.32 12.24 12.98 3,576,431 44,237,281 12.369 11.54 11.54 11.57 11.50 12.19 3,807,404 11.619 -4.36%
2024-03-04 0 12.84 12.82 12.84 12.64 13.00 4,407,239 56,460,152 12.811 12.06 12.04 12.06 11.87 12.21 4,691,867 12.034 0.78%
2024-03-01 0 12.74 12.72 12.74 12.42 12.78 8,073,168 103,318,703 12.798 11.97 11.95 11.97 11.67 12.00 8,594,549 12.021 -0.93%
2024-02-29 0 12.86 12.82 12.86 12.50 13.00 12,640,071 162,660,040 12.869 12.08 12.04 12.08 11.74 12.21 13,456,392 12.088 1.74%
2024-02-28 0 12.64 12.60 12.64 12.52 13.06 3,706,000 47,226,450 12.743 11.87 11.84 11.87 11.76 12.27 3,945,341 11.970 -0.78%
2024-02-27 0 12.74 12.74 12.76 12.60 12.96 3,041,928 38,700,697 12.722 11.97 11.97 11.99 11.84 12.17 3,238,382 11.951 -0.16%
2024-02-26 0 12.76 12.76 12.78 12.72 13.16 2,776,131 35,793,462 12.893 11.99 11.99 12.00 11.95 12.36 2,955,419 12.111 -0.31%
2024-02-23 0 12.80 12.78 12.80 12.74 13.08 3,052,000 39,160,240 12.831 12.02 12.00 12.02 11.97 12.29 3,249,104 12.053 -0.47%
2024-02-22 0 12.86 12.84 12.86 12.66 12.96 2,716,774 34,777,097 12.801 12.08 12.06 12.08 11.89 12.17 2,892,229 12.024 1.10%
2024-02-21 0 12.72 12.70 12.72 11.96 12.96 7,132,021 90,909,451 12.747 11.95 11.93 11.95 11.23 12.17 7,592,621 11.973 3.75%
2024-02-20 0 12.26 12.20 12.26 11.72 12.30 4,981,852 60,410,278 12.126 11.52 11.46 11.52 11.01 11.55 5,303,590 11.390 3.72%
2024-02-19 0 11.82 11.82 11.84 11.60 12.08 2,989,772 35,182,952 11.768 11.10 11.10 11.12 10.90 11.35 3,182,857 11.054 -1.83%
2024-02-16 0 12.04 12.00 12.04 11.52 12.06 1,463,132 17,432,481 11.915 11.31 11.27 11.31 10.82 11.33 1,557,624 11.192 4.33%
2024-02-15 0 11.54 11.50 11.54 11.24 11.62 725,953 8,318,486 11.459 10.84 10.80 10.84 10.56 10.92 772,836 10.764 0.70%
2024-02-14 0 11.46 11.40 11.46 11.08 11.64 1,448,612 16,393,176 11.317 10.76 10.71 10.76 10.41 10.93 1,542,166 10.630 -0.52%
2024-02-09 0 11.52 11.52 11.60 11.50 11.84 1,218,062 14,081,324 11.560 10.82 10.82 10.90 10.80 11.12 1,296,727 10.859 -1.20%
2024-02-08 0 11.66 11.66 11.68 11.50 11.76 2,086,125 24,322,684 11.659 10.95 10.95 10.97 10.80 11.05 2,220,851 10.952 1.04%
2024-02-07 0 11.54 11.52 11.56 11.40 11.86 5,878,552 68,017,376 11.570 10.84 10.82 10.86 10.71 11.14 6,258,201 10.869 -1.03%
2024-02-06 0 11.66 11.64 11.66 11.08 11.70 3,296,163 38,149,496 11.574 10.95 10.93 10.95 10.41 10.99 3,509,036 10.872 4.11%
2024-02-05 0 11.20 11.14 11.20 11.00 11.62 3,707,897 41,430,604 11.174 10.52 10.46 10.52 10.33 10.92 3,947,360 10.496 -0.53%
2024-02-02 0 11.26 11.20 11.26 11.10 11.74 4,454,758 50,334,372 11.299 10.58 10.52 10.58 10.43 11.03 4,742,455 10.614 -0.18%
2024-02-01 0 11.28 11.28 11.30 11.16 11.60 3,817,994 43,215,357 11.319 10.60 10.60 10.61 10.48 10.90 4,064,568 10.632 0.71%
2024-01-31 0 11.20 11.18 11.20 11.04 11.66 4,618,637 51,768,732 11.209 10.52 10.50 10.52 10.37 10.95 4,916,918 10.529 -2.44%
2024-01-30 0 11.48 11.46 11.48 11.40 11.88 3,788,852 43,664,987 11.525 10.78 10.76 10.78 10.71 11.16 4,033,544 10.825 -2.71%
2024-01-29 0 11.80 11.80 11.82 11.68 12.04 2,593,126 30,653,656 11.821 11.08 11.08 11.10 10.97 11.31 2,760,595 11.104 -0.17%
2024-01-26 0 11.82 11.82 11.84 11.50 12.28 3,532,689 42,050,909 11.903 11.10 11.10 11.12 10.80 11.54 3,760,837 11.181 -2.15%
2024-01-25 0 12.08 12.02 12.08 11.84 12.18 3,055,549 36,798,876 12.043 11.35 11.29 11.35 11.12 11.44 3,252,882 11.313 1.17%
2024-01-24 0 11.94 11.92 11.94 11.60 12.06 2,466,438 29,235,332 11.853 11.22 11.20 11.22 10.90 11.33 2,625,725 11.134 0.84%
2024-01-23 0 11.84 11.84 11.86 11.30 11.92 4,361,446 51,047,883 11.704 11.12 11.12 11.14 10.61 11.20 4,643,117 10.994 4.41%
2024-01-22 0 11.34 11.34 11.42 11.20 11.70 3,603,877 41,064,305 11.395 10.65 10.65 10.73 10.52 10.99 3,836,623 10.703 -3.24%
2024-01-19 0 11.72 11.66 11.72 11.62 12.12 2,803,748 33,049,524 11.788 11.01 10.95 11.01 10.92 11.38 2,984,820 11.073 -2.82%
2024-01-18 0 12.06 12.06 12.10 11.84 12.26 2,813,746 33,802,326 12.013 11.33 11.33 11.37 11.12 11.52 2,995,463 11.285 1.17%
2024-01-17 0 11.92 11.92 11.96 11.82 12.48 4,258,231 51,247,342 12.035 11.20 11.20 11.23 11.10 11.72 4,533,236 11.305 -4.49%
2024-01-16 0 12.48 12.48 12.50 12.36 12.94 3,909,995 48,961,111 12.522 11.72 11.72 11.74 11.61 12.16 4,162,510 11.762 -2.65%
2024-01-15 0 12.82 12.74 12.82 12.72 13.06 1,559,820 20,037,082 12.846 12.04 11.97 12.04 11.95 12.27 1,660,556 12.066 -0.16%
2024-01-12 0 12.84 12.84 12.88 12.72 13.06 2,580,770 33,243,244 12.881 12.06 12.06 12.10 11.95 12.27 2,747,441 12.100 -1.68%
2024-01-11 0 13.06 13.06 13.10 13.04 13.46 1,673,000 22,026,819 13.166 12.27 12.27 12.31 12.25 12.64 1,781,046 12.367 -1.66%
2024-01-10 0 13.28 13.26 13.28 13.06 13.40 4,212,643 55,924,313 13.275 12.47 12.46 12.47 12.27 12.59 4,484,704 12.470 2.63%
2024-01-09 0 12.94 12.94 13.06 12.82 13.10 2,415,000 31,357,215 12.984 12.16 12.16 12.27 12.04 12.31 2,570,965 12.197 0.94%
2024-01-08 0 12.82 12.82 12.84 12.70 13.20 3,518,153 45,226,667 12.855 12.04 12.04 12.06 11.93 12.40 3,745,362 12.075 -1.69%
2024-01-05 0 13.04 13.04 13.06 12.94 13.50 4,932,826 64,615,174 13.099 12.25 12.25 12.27 12.16 12.68 5,251,398 12.304 -3.26%
2024-01-04 0 13.48 13.36 13.48 13.08 13.48 3,303,296 44,185,463 13.376 12.66 12.55 12.66 12.29 12.66 3,516,629 12.565 0.30%
2024-01-03 0 13.44 13.44 13.46 13.30 13.78 2,740,245 36,975,156 13.493 12.62 12.62 12.64 12.49 12.94 2,917,215 12.675 -1.47%
2024-01-02 0 13.64 13.54 13.64 13.50 13.98 2,336,765 31,990,949 13.690 12.81 12.72 12.81 12.68 13.13 2,487,678 12.860 -1.45%
2023-12-29 0 13.84 13.78 13.84 13.56 13.92 2,455,873 33,824,227 13.773 13.00 12.94 13.00 12.74 13.08 2,614,478 12.937 0.73%
2023-12-28 0 13.74 13.66 13.74 13.30 13.82 4,330,000 58,934,558 13.611 12.91 12.83 12.91 12.49 12.98 4,609,640 12.785 3.31%
2023-12-27 0 13.30 13.26 13.34 13.20 13.60 3,890,384 51,941,139 13.351 12.49 12.46 12.53 12.40 12.77 4,141,633 12.541 -1.63%
2023-12-22 0 13.52 13.50 13.52 13.22 13.76 4,022,800 54,408,236 13.525 12.70 12.68 12.70 12.42 12.93 4,282,600 12.704 0.00%
2023-12-21 0 13.52 13.52 13.56 13.12 13.66 2,333,369 31,323,423 13.424 12.70 12.70 12.74 12.32 12.83 2,484,063 12.610 0.60%
2023-12-20 0 13.44 13.44 13.46 13.30 13.98 2,474,744 33,314,525 13.462 12.62 12.62 12.64 12.49 13.13 2,634,568 12.645 -1.32%
2023-12-19 0 13.62 13.62 13.66 13.50 14.08 1,854,282 25,291,045 13.639 12.79 12.79 12.83 12.68 13.23 1,974,035 12.812 -2.16%
2023-12-18 0 13.92 13.90 13.92 13.72 14.26 3,268,877 45,558,820 13.937 13.08 13.06 13.08 12.89 13.39 3,479,988 13.092 -1.69%
2023-12-15 0 14.16 14.16 14.18 14.10 14.66 3,748,724 53,347,051 14.231 13.30 13.30 13.32 13.24 13.77 3,990,824 13.367 -2.34%
2023-12-14 0 14.50 14.48 14.50 14.22 14.74 4,618,195 67,009,149 14.510 13.62 13.60 13.62 13.36 13.85 4,916,447 13.630 2.26%
2023-12-13 0 14.18 14.16 14.18 13.84 14.40 4,677,098 66,369,087 14.190 13.32 13.30 13.32 13.00 13.53 4,979,154 13.329 1.58%
2023-12-12 0 13.96 13.96 14.00 13.66 14.10 2,306,634 32,162,436 13.944 13.11 13.11 13.15 12.83 13.24 2,455,601 13.098 0.72%
2023-12-11 0 13.86 13.84 13.86 13.14 13.88 4,297,330 58,275,526 13.561 13.02 13.00 13.02 12.34 13.04 4,574,860 12.738 1.91%
2023-12-08 0 13.60 13.58 13.60 13.46 13.92 7,053,144 96,021,321 13.614 12.77 12.76 12.77 12.64 13.08 7,508,650 12.788 -2.58%
2023-12-07 0 13.96 13.96 14.00 13.82 14.80 6,010,482 84,632,224 14.081 13.11 13.11 13.15 12.98 13.90 6,398,651 13.227 -5.68%
2023-12-06 0 14.80 14.78 14.80 14.16 15.02 4,900,294 72,147,018 14.723 13.90 13.88 13.90 13.30 14.11 5,216,765 13.830 2.49%
2023-12-05 0 14.44 14.44 14.46 14.16 14.80 5,548,600 79,874,087 14.395 13.56 13.56 13.58 13.30 13.90 5,906,940 13.522 -0.55%
2023-12-04 0 14.52 14.52 14.54 14.36 14.98 6,326,368 92,407,627 14.607 13.64 13.64 13.66 13.49 14.07 6,734,937 13.721 -3.20%
2023-12-01 0 15.00 15.00 15.02 14.76 15.32 6,296,729 94,982,771 15.085 14.09 14.09 14.11 13.86 14.39 6,703,384 14.169 -0.13%
2023-11-30 0 15.02 15.02 15.04 14.90 15.44 11,622,838 175,296,830 15.082 14.11 14.11 14.13 14.00 14.50 12,373,464 14.167 -0.13%
2023-11-29 0 15.04 15.04 15.10 14.98 15.86 8,436,050 129,247,641 15.321 14.13 14.13 14.18 14.07 14.90 8,980,867 14.391 -4.20%
2023-11-28 0 15.70 15.64 15.70 14.08 15.84 11,727,972 179,059,108 15.268 14.75 14.69 14.75 13.23 14.88 12,485,388 14.341 11.35%
2023-11-27 0 14.10 14.10 14.12 13.84 14.26 2,864,543 40,423,967 14.112 13.24 13.24 13.26 13.00 13.39 3,049,541 13.256 0.57%
2023-11-24 0 14.02 14.00 14.02 13.96 14.28 1,362,500 19,203,455 14.094 13.17 13.15 13.17 13.11 13.41 1,450,493 13.239 -1.27%
2023-11-23 0 14.20 14.16 14.20 13.52 14.28 2,384,000 33,442,096 14.028 13.34 13.30 13.34 12.70 13.41 2,537,963 13.177 3.35%
2023-11-22 0 13.74 13.72 13.74 13.52 14.22 4,880,498 67,077,792 13.744 12.91 12.89 12.91 12.70 13.36 5,195,690 12.910 -2.69%
2023-11-21 0 14.12 14.12 14.18 13.92 14.38 4,008,500 56,930,088 14.202 13.26 13.26 13.32 13.08 13.51 4,267,377 13.341 1.15%
2023-11-20 0 13.96 13.92 13.96 13.56 14.04 2,430,000 33,761,000 13.893 13.11 13.08 13.11 12.74 13.19 2,586,934 13.051 2.35%
2023-11-17 0 13.64 13.64 13.66 13.42 13.92 2,188,785 29,893,700 13.658 12.81 12.81 12.83 12.61 13.08 2,330,141 12.829 -0.15%
2023-11-16 0 13.66 13.64 13.66 13.48 13.98 2,373,304 32,437,885 13.668 12.83 12.81 12.83 12.66 13.13 2,526,577 12.839 -0.44%
2023-11-15 0 13.72 13.68 13.72 13.28 13.80 3,059,592 41,614,100 13.601 12.89 12.85 12.89 12.47 12.96 3,257,187 12.776 3.94%
2023-11-14 0 13.20 13.20 13.22 12.78 13.32 2,822,408 37,109,801 13.148 12.40 12.40 12.42 12.00 12.51 3,004,685 12.351 2.01%
2023-11-13 0 12.94 12.92 12.94 12.54 13.28 4,966,090 63,369,821 12.761 12.16 12.14 12.16 11.78 12.47 5,286,810 11.986 -0.92%
2023-11-10 0 13.06 13.06 13.08 12.98 13.48 2,144,000 28,015,070 13.067 12.27 12.27 12.29 12.19 12.66 2,282,464 12.274 -1.66%
2023-11-09 0 13.28 13.28 13.38 13.18 13.88 3,862,000 51,564,100 13.352 12.47 12.47 12.57 12.38 13.04 4,111,416 12.542 -0.90%
2023-11-08 0 13.40 13.40 13.44 13.10 13.60 2,554,205 34,327,672 13.440 12.59 12.59 12.62 12.31 12.77 2,719,161 12.624 0.60%
2023-11-07 0 13.32 13.30 13.32 13.18 13.76 4,397,190 58,693,474 13.348 12.51 12.49 12.51 12.38 12.93 4,681,169 12.538 -2.06%
2023-11-06 0 13.60 13.60 13.62 13.00 13.70 5,575,978 75,377,565 13.518 12.77 12.77 12.79 12.21 12.87 5,936,086 12.698 3.82%
2023-11-03 0 13.10 13.10 13.12 12.70 13.26 3,154,048 41,246,050 13.077 12.31 12.31 12.32 11.93 12.46 3,357,743 12.284 2.50%
2023-11-02 0 12.78 12.74 12.78 12.40 13.06 4,559,500 58,305,517 12.788 12.00 11.97 12.00 11.65 12.27 4,853,962 12.012 2.08%
2023-11-01 0 12.52 12.52 12.60 12.30 12.72 3,207,000 40,220,306 12.541 11.76 11.76 11.84 11.55 11.95 3,414,114 11.781 0.16%
2023-10-31 0 12.50 12.50 12.52 12.32 12.86 3,202,185 40,087,888 12.519 11.74 11.74 11.76 11.57 12.08 3,408,988 11.759 -2.04%
2023-10-30 0 12.76 12.74 12.76 11.74 12.84 5,469,200 68,908,856 12.599 11.99 11.97 11.99 11.03 12.06 5,822,412 11.835 6.51%
2023-10-27 0 11.98 11.98 12.00 11.28 12.14 3,250,147 38,614,570 11.881 11.25 11.25 11.27 10.60 11.40 3,460,048 11.160 4.72%
2023-10-26 0 11.44 11.44 11.48 11.36 11.56 919,120 10,527,786 11.454 10.75 10.75 10.78 10.67 10.86 978,479 10.759 -0.52%
2023-10-25 0 11.50 11.50 11.52 11.38 11.66 1,567,440 18,100,291 11.548 10.80 10.80 10.82 10.69 10.95 1,668,668 10.847 1.59%
2023-10-24 0 11.32 11.32 11.36 11.10 11.50 2,542,000 28,800,075 11.330 10.63 10.63 10.67 10.43 10.80 2,706,167 10.642 -0.35%
2023-10-20 0 11.36 11.36 11.38 11.28 11.54 2,150,636 24,459,315 11.373 10.67 10.67 10.69 10.60 10.84 2,289,528 10.683 -1.73%
2023-10-19 0 11.56 11.56 11.58 11.48 11.92 2,602,000 30,245,815 11.624 10.86 10.86 10.88 10.78 11.20 2,770,042 10.919 -2.03%
2023-10-18 0 11.80 11.80 11.82 11.76 12.10 1,567,080 18,625,927 11.886 11.08 11.08 11.10 11.05 11.37 1,668,285 11.165 -2.64%
2023-10-17 0 12.12 12.12 12.14 12.02 12.34 1,706,200 20,722,448 12.145 11.38 11.38 11.40 11.29 11.59 1,816,390 11.409 -0.16%
2023-10-16 0 12.14 12.06 12.14 11.98 12.26 3,971,465 48,177,971 12.131 11.40 11.33 11.40 11.25 11.52 4,227,950 11.395 0.00%
2023-10-13 0 12.14 12.12 12.16 12.04 12.38 2,532,510 30,861,207 12.186 11.40 11.38 11.42 11.31 11.63 2,696,065 11.447 -1.30%
2023-10-12 0 12.30 12.28 12.30 12.12 12.38 2,637,000 32,342,715 12.265 11.55 11.54 11.55 11.38 11.63 2,807,303 11.521 0.99%
2023-10-11 0 12.18 12.18 12.20 12.00 12.36 5,117,000 62,624,223 12.239 11.44 11.44 11.46 11.27 11.61 5,447,466 11.496 1.84%
2023-10-10 0 11.96 11.96 11.98 11.70 12.18 2,231,000 26,780,020 12.004 11.23 11.23 11.25 10.99 11.44 2,375,082 11.275 -1.48%
2023-10-09 0 12.14 12.10 12.14 11.84 12.14 1,109,276 13,381,928 12.064 11.40 11.37 11.40 11.12 11.40 1,180,915 11.332 1.85%
2023-10-06 0 11.92 11.90 11.92 11.40 12.00 3,879,000 45,862,356 11.823 11.20 11.18 11.20 10.71 11.27 4,129,514 11.106 7.00%
2023-10-05 0 11.14 11.12 11.14 11.10 11.40 1,024,931 11,460,854 11.182 10.46 10.45 10.46 10.43 10.71 1,091,123 10.504 -0.89%
2023-10-04 0 11.24 11.22 11.24 11.18 11.58 1,278,619 14,404,084 11.265 10.56 10.54 10.56 10.50 10.88 1,361,195 10.582 -1.40%
2023-10-03 0 11.40 11.36 11.40 11.14 11.84 1,074,050 12,179,070 11.339 10.71 10.67 10.71 10.46 11.12 1,143,414 10.651 -3.88%
2023-09-29 0 11.86 11.86 11.88 11.62 11.92 1,357,800 16,056,452 11.825 11.14 11.14 11.16 10.92 11.20 1,445,489 11.108 0.51%
2023-09-28 0 11.80 11.80 11.82 11.68 11.88 1,022,200 12,043,463 11.782 11.08 11.08 11.10 10.97 11.16 1,088,216 11.067 0.17%
2023-09-27 0 11.78 11.76 11.78 11.60 11.88 1,482,152 17,412,897 11.748 11.07 11.05 11.07 10.90 11.16 1,577,872 11.036 1.20%
2023-09-26 0 11.64 11.64 11.66 11.50 11.78 1,874,000 21,807,260 11.637 10.93 10.93 10.95 10.80 11.07 1,995,027 10.931 0.52%
2023-09-25 0 11.58 11.58 11.60 11.52 11.74 1,405,567 16,304,732 11.600 10.88 10.88 10.90 10.82 11.03 1,496,341 10.896 -0.86%
2023-09-22 0 11.68 11.68 11.70 11.34 11.76 2,578,012 29,929,684 11.610 10.97 10.97 10.99 10.65 11.05 2,744,505 10.905 2.46%
2023-09-21 0 11.40 11.40 11.42 11.30 11.76 2,122,729 24,285,408 11.441 10.71 10.71 10.73 10.61 11.05 2,259,819 10.747 -1.72%
2023-09-20 0 11.60 11.58 11.60 11.46 11.68 2,343,868 27,169,382 11.592 10.90 10.88 10.90 10.76 10.97 2,495,240 10.888 0.17%
2023-09-19 0 11.58 11.58 11.62 11.36 11.66 1,194,000 13,797,438 11.556 10.88 10.88 10.92 10.67 10.95 1,271,111 10.855 1.05%
2023-09-18 0 11.46 11.46 11.50 11.36 11.60 2,566,000 29,452,880 11.478 10.76 10.76 10.80 10.67 10.90 2,731,717 10.782 -0.52%
2023-09-15 0 11.52 11.52 11.54 11.38 11.86 3,783,024 43,581,166 11.520 10.82 10.82 10.84 10.69 11.14 4,027,339 10.821 -1.03%
2023-09-14 0 11.64 11.58 11.64 11.46 11.74 2,512,068 29,085,259 11.578 10.93 10.88 10.93 10.76 11.03 2,674,302 10.876 1.04%
2023-09-13 0 11.52 11.48 11.52 11.44 11.84 1,778,600 20,548,970 11.554 10.82 10.78 10.82 10.75 11.12 1,893,466 10.853 -0.52%
2023-09-12 0 11.58 11.54 11.58 11.40 11.68 1,889,258 21,899,383 11.592 10.88 10.84 10.88 10.71 10.97 2,011,270 10.888 0.35%
2023-09-11 0 11.54 11.52 11.54 11.02 11.64 3,039,292 34,863,627 11.471 10.84 10.82 10.84 10.35 10.93 3,235,575 10.775 3.24%
2023-09-07 0 11.52 11.52 11.54 11.42 11.58 1,682,214 19,391,351 11.527 10.50 10.50 10.52 10.41 10.55 1,845,647 10.507 0.35%
2023-09-06 0 11.48 11.48 11.50 11.34 11.62 2,751,050 31,621,520 11.494 10.46 10.46 10.48 10.34 10.59 3,018,325 10.477 -0.17%
2023-09-05 0 11.50 11.46 11.50 11.34 11.62 1,762,379 20,252,444 11.492 10.48 10.45 10.48 10.34 10.59 1,933,601 10.474 -0.86%
2023-09-04 0 11.60 11.58 11.60 11.38 11.78 3,011,488 34,926,060 11.598 10.57 10.55 10.57 10.37 10.74 3,304,065 10.571 2.47%
2023-08-31 0 11.32 11.30 11.32 11.26 11.66 6,388,260 72,451,937 11.341 10.32 10.30 10.32 10.26 10.63 7,008,903 10.337 -1.74%
2023-08-30 0 11.52 11.50 11.52 11.40 11.70 2,561,900 29,592,847 11.551 10.50 10.48 10.50 10.39 10.66 2,810,798 10.528 -0.35%
2023-08-29 0 11.56 11.54 11.56 11.38 11.62 2,987,000 34,458,177 11.536 10.54 10.52 10.54 10.37 10.59 3,277,198 10.515 1.94%
2023-08-28 0 11.34 11.34 11.38 11.30 11.68 1,153,000 13,208,662 11.456 10.34 10.34 10.37 10.30 10.65 1,265,018 10.441 1.25%
2023-08-25 0 11.20 11.18 11.20 10.92 11.34 1,366,000 15,312,510 11.210 10.21 10.19 10.21 9.953 10.34 1,498,712 10.217 0.54%
2023-08-24 0 11.14 11.14 11.16 11.00 11.34 1,931,000 21,613,121 11.193 10.15 10.15 10.17 10.03 10.34 2,118,604 10.202 0.54%
2023-08-23 0 11.08 11.08 11.12 10.88 11.22 1,776,000 19,697,086 11.091 10.10 10.10 10.14 9.917 10.23 1,948,545 10.109 0.18%
2023-08-22 0 11.06 11.06 11.16 10.82 11.24 2,175,000 24,089,520 11.076 10.08 10.08 10.17 9.862 10.24 2,386,309 10.095 0.91%
2023-08-21 0 10.96 10.94 10.96 10.72 11.14 2,446,188 26,854,346 10.978 9.989 9.971 9.989 9.771 10.15 2,683,844 10.006 -0.18%
2023-08-18 0 10.98 10.98 11.00 10.96 11.20 1,921,000 21,225,806 11.049 10.01 10.01 10.03 9.989 10.21 2,107,632 10.071 -1.08%
2023-08-17 0 11.10 11.10 11.16 10.90 11.20 2,908,000 32,167,434 11.062 10.12 10.12 10.17 9.935 10.21 3,190,523 10.082 -0.18%
2023-08-16 0 11.12 11.10 11.12 11.02 11.32 2,171,000 24,163,998 11.130 10.14 10.12 10.14 10.04 10.32 2,381,921 10.145 -0.36%
2023-08-15 0 11.16 11.16 11.20 10.94 11.34 2,644,182 29,491,505 11.153 10.17 10.17 10.21 9.971 10.34 2,901,074 10.166 -0.71%
2023-08-14 0 11.24 11.20 11.24 10.88 11.26 2,910,000 32,413,900 11.139 10.24 10.21 10.24 9.917 10.26 3,192,717 10.152 1.81%
2023-08-11 0 11.04 11.04 11.06 10.98 11.62 4,676,800 51,778,780 11.071 10.06 10.06 10.08 10.01 10.59 5,131,169 10.091 -3.50%
2023-08-10 0 11.44 11.44 11.50 11.36 11.72 2,740,716 31,427,980 11.467 10.43 10.43 10.48 10.35 10.68 3,006,987 10.452 -2.05%
2023-08-09 0 11.68 11.66 11.68 11.46 11.80 4,438,540 51,838,990 11.679 10.65 10.63 10.65 10.45 10.76 4,869,761 10.645 2.82%
2023-08-08 0 11.36 11.36 11.38 11.18 11.66 6,954,000 79,558,520 11.441 10.35 10.35 10.37 10.19 10.63 7,629,607 10.428 -2.24%
2023-08-07 0 11.62 11.60 11.62 11.58 12.94 10,354,214 123,017,154 11.881 10.59 10.57 10.59 10.55 11.79 11,360,165 10.829 -10.20%
2023-08-04 0 12.94 12.90 12.94 12.70 13.08 1,712,168 22,101,859 12.909 11.79 11.76 11.79 11.58 11.92 1,878,512 11.766 1.89%
2023-08-03 0 12.70 12.68 12.70 12.42 12.88 1,470,178 18,709,897 12.726 11.58 11.56 11.58 11.32 11.74 1,613,011 11.599 0.16%
2023-08-02 0 12.68 12.66 12.68 12.62 13.16 2,056,700 26,289,584 12.782 11.56 11.54 11.56 11.50 11.99 2,256,516 11.651 -3.94%
2023-08-01 0 13.20 13.16 13.20 13.00 13.42 3,747,235 49,335,445 13.166 12.03 11.99 12.03 11.85 12.23 4,111,293 12.000 0.76%
2023-07-31 0 13.10 13.10 13.12 12.80 13.24 4,781,000 62,608,847 13.095 11.94 11.94 11.96 11.67 12.07 5,245,492 11.936 2.18%
2023-07-28 0 12.82 12.80 12.82 12.50 12.98 1,895,300 24,189,201 12.763 11.68 11.67 11.68 11.39 11.83 2,079,435 11.633 0.94%
2023-07-27 0 12.70 12.68 12.70 12.38 12.76 2,189,016 27,649,134 12.631 11.58 11.56 11.58 11.28 11.63 2,401,687 11.512 2.09%
2023-07-26 0 12.44 12.44 12.46 12.42 12.62 1,660,000 20,757,970 12.505 11.34 11.34 11.36 11.32 11.50 1,821,275 11.397 0.16%
2023-07-25 0 12.42 12.42 12.46 12.16 12.50 3,457,000 42,759,211 12.369 11.32 11.32 11.36 11.08 11.39 3,792,860 11.274 2.48%
2023-07-24 0 12.12 12.10 12.12 12.04 12.28 1,240,521 15,067,312 12.146 11.05 11.03 11.05 10.97 11.19 1,361,042 11.070 -0.66%
2023-07-21 0 12.20 12.14 12.20 11.78 12.26 2,007,951 24,350,734 12.127 11.12 11.06 11.12 10.74 11.17 2,203,031 11.053 2.52%
2023-07-20 0 11.90 11.90 11.92 11.80 12.18 2,827,601 33,717,328 11.924 10.85 10.85 10.86 10.76 11.10 3,102,313 10.868 -1.33%
2023-07-19 0 12.06 12.02 12.06 11.84 12.30 2,252,974 27,012,474 11.990 10.99 10.96 10.99 10.79 11.21 2,471,859 10.928 -0.33%
2023-07-18 0 12.10 12.10 12.16 12.00 12.52 2,826,938 34,305,192 12.135 11.03 11.03 11.08 10.94 11.41 3,101,586 11.061 0.00%
2023-07-14 0 12.10 12.08 12.10 11.96 12.32 1,552,996 18,751,957 12.075 11.03 11.01 11.03 10.90 11.23 1,703,875 11.005 -0.33%
2023-07-13 0 12.14 12.14 12.16 11.98 12.28 2,851,449 34,605,338 12.136 11.06 11.06 11.08 10.92 11.19 3,128,478 11.061 1.85%
2023-07-12 0 11.92 11.92 11.96 11.80 12.24 3,269,684 39,021,963 11.935 10.86 10.86 10.90 10.76 11.16 3,587,346 10.878 -0.67%
2023-07-11 0 12.00 11.98 12.00 11.82 12.14 2,544,000 30,460,624 11.974 10.94 10.92 10.94 10.77 11.06 2,791,159 10.913 0.67%
2023-07-10 0 11.92 11.90 11.92 11.72 12.06 2,090,077 24,855,634 11.892 10.86 10.85 10.86 10.68 10.99 2,293,136 10.839 0.51%
2023-07-07 0 11.86 11.84 11.86 11.80 12.10 2,746,346 32,802,682 11.944 10.81 10.79 10.81 10.76 11.03 3,013,164 10.886 -1.98%
2023-07-06 0 12.10 12.06 12.10 12.00 12.30 4,194,484 50,814,294 12.115 11.03 10.99 11.03 10.94 11.21 4,601,994 11.042 -2.42%
2023-07-05 0 12.40 12.40 12.42 12.32 12.70 2,133,000 26,559,380 12.452 11.30 11.30 11.32 11.23 11.58 2,340,229 11.349 -2.36%
2023-07-04 0 12.70 12.68 12.70 12.22 12.76 1,937,341 24,358,215 12.573 11.58 11.56 11.58 11.14 11.63 2,125,561 11.460 3.25%
2023-07-03 0 12.30 12.28 12.30 12.26 13.08 4,030,037 49,829,663 12.365 11.21 11.19 11.21 11.17 11.92 4,421,570 11.270 -3.61%
2023-06-30 0 12.76 12.72 12.76 12.46 12.88 2,539,000 32,281,824 12.714 11.63 11.59 11.63 11.36 11.74 2,785,673 11.589 2.24%
2023-06-29 0 12.48 12.46 12.48 12.34 12.64 1,501,000 18,719,109 12.471 11.37 11.36 11.37 11.25 11.52 1,646,828 11.367 -1.11%
2023-06-28 0 12.62 12.62 12.64 12.52 12.84 1,865,000 23,572,784 12.640 11.50 11.50 11.52 11.41 11.70 2,046,192 11.520 -1.71%
2023-06-27 0 12.84 12.84 12.86 12.66 12.98 1,965,000 25,211,928 12.831 11.70 11.70 11.72 11.54 11.83 2,155,907 11.694 -0.31%
2023-06-26 0 12.88 12.88 12.90 12.40 13.00 3,311,000 42,421,170 12.812 11.74 11.74 11.76 11.30 11.85 3,632,676 11.678 3.21%
2023-06-23 0 12.48 12.48 12.50 12.40 12.80 1,445,465 18,087,665 12.513 11.37 11.37 11.39 11.30 11.67 1,585,897 11.405 -2.80%
2023-06-21 0 12.84 12.82 12.84 12.38 12.94 3,198,917 40,680,791 12.717 11.70 11.68 11.70 11.28 11.79 3,509,704 11.591 -0.62%
2023-06-20 0 12.92 12.90 12.92 12.74 12.98 2,002,250 25,784,790 12.878 11.78 11.76 11.78 11.61 11.83 2,196,776 11.738 -0.46%
2023-06-19 0 12.98 12.92 12.98 12.70 13.08 1,263,195 16,265,010 12.876 11.83 11.78 11.83 11.58 11.92 1,385,919 11.736 -0.61%
2023-06-16 0 13.06 13.06 13.08 12.60 13.16 3,783,485 49,268,305 13.022 11.90 11.90 11.92 11.48 11.99 4,151,065 11.869 3.32%
2023-06-15 0 12.64 12.62 12.64 12.18 12.70 2,779,506 34,666,855 12.472 11.52 11.50 11.52 11.10 11.58 3,049,545 11.368 2.93%
2023-06-14 0 12.28 12.28 12.32 12.24 12.52 2,649,418 32,678,805 12.334 11.19 11.19 11.23 11.16 11.41 2,906,819 11.242 -0.97%
2023-06-13 0 12.40 12.40 12.42 12.10 12.62 5,428,155 67,350,675 12.408 11.30 11.30 11.32 11.03 11.50 5,955,521 11.309 2.48%
2023-06-12 0 12.10 12.10 12.12 11.86 12.24 2,045,540 24,722,707 12.086 11.03 11.03 11.05 10.81 11.16 2,244,272 11.016 0.33%
2023-06-09 0 12.06 12.06 12.10 11.98 12.24 1,863,743 22,521,931 12.084 10.99 10.99 11.03 10.92 11.16 2,044,813 11.014 0.50%
2023-06-08 0 12.00 12.00 12.02 11.92 12.62 2,486,050 30,221,116 12.156 10.94 10.94 10.96 10.86 11.50 2,727,579 11.080 -1.48%
2023-06-07 0 12.18 12.18 12.20 11.76 12.40 5,798,250 70,761,890 12.204 11.10 11.10 11.12 10.72 11.30 6,361,572 11.123 2.35%
2023-06-06 0 11.90 11.90 11.92 11.80 12.42 3,302,143 39,945,971 12.097 10.85 10.85 10.86 10.76 11.32 3,622,959 11.026 -1.16%
2023-06-05 0 12.04 12.04 12.06 11.48 12.18 4,113,392 49,072,953 11.930 10.97 10.97 10.99 10.46 11.10 4,513,023 10.874 4.70%
2023-06-02 0 11.50 11.50 11.52 11.26 11.84 6,532,334 75,954,830 11.628 10.48 10.48 10.50 10.26 10.79 7,166,975 10.598 2.31%
2023-06-01 0 11.24 11.20 11.24 10.92 11.30 6,543,017 72,973,697 11.153 10.24 10.21 10.24 9.953 10.30 7,178,696 10.165 2.18%
2023-05-31 0 11.00 10.98 11.00 10.88 11.22 25,677,043 282,240,149 10.992 10.03 10.01 10.03 9.917 10.23 28,171,664 10.019 -1.61%
2023-05-30 0 11.18 11.16 11.18 10.98 11.66 6,417,000 71,770,580 11.184 10.19 10.17 10.19 10.01 10.63 7,040,435 10.194 -3.29%
2023-05-29 0 11.56 11.56 11.58 11.50 12.18 4,458,194 52,010,210 11.666 10.54 10.54 10.55 10.48 11.10 4,891,324 10.633 -3.18%
2023-05-25 0 11.94 11.92 11.94 11.80 12.32 5,030,540 60,021,813 11.932 10.88 10.86 10.88 10.76 11.23 5,519,276 10.875 -3.08%
2023-05-24 0 12.32 12.30 12.32 12.04 12.46 2,838,000 34,827,300 12.272 11.23 11.21 11.23 10.97 11.36 3,113,722 11.185 0.16%
2023-05-23 0 12.30 12.30 12.32 12.22 12.48 2,933,099 36,179,433 12.335 11.21 11.21 11.23 11.14 11.37 3,218,061 11.243 0.00%
2023-05-22 0 12.30 12.30 12.34 12.24 12.72 2,515,019 31,133,074 12.379 11.21 11.21 11.25 11.16 11.59 2,759,362 11.283 -1.76%
2023-05-19 0 12.52 12.48 12.52 12.14 12.52 2,053,000 25,528,021 12.435 11.41 11.37 11.41 11.06 11.41 2,252,457 11.333 1.95%
2023-05-18 0 12.28 12.28 12.32 12.24 12.80 2,049,465 25,467,775 12.427 11.19 11.19 11.23 11.16 11.67 2,248,578 11.326 -3.15%
2023-05-17 0 12.68 12.68 12.70 12.68 13.04 1,980,880 25,291,274 12.768 11.56 11.56 11.58 11.56 11.89 2,173,330 11.637 -2.31%
2023-05-16 0 12.98 12.98 13.00 12.76 13.16 2,265,116 29,272,566 12.923 11.83 11.83 11.85 11.63 11.99 2,485,180 11.779 -0.46%
2023-05-15 0 13.04 13.02 13.04 12.60 13.10 2,521,664 32,555,532 12.910 11.89 11.87 11.89 11.48 11.94 2,766,653 11.767 3.82%
2023-05-12 0 12.56 12.56 12.58 12.56 12.88 1,681,900 21,272,881 12.648 11.45 11.45 11.47 11.45 11.74 1,845,303 11.528 -2.33%
2023-05-11 0 12.86 12.86 12.92 12.76 13.18 2,024,389 26,055,102 12.871 11.72 11.72 11.78 11.63 12.01 2,221,066 11.731 -0.16%
2023-05-10 0 12.88 12.84 12.88 12.78 13.08 1,352,000 17,423,280 12.887 11.74 11.70 11.74 11.65 11.92 1,483,352 11.746 0.31%
2023-05-09 0 12.84 12.80 12.84 12.72 12.98 2,454,000 31,493,520 12.834 11.70 11.67 11.70 11.59 11.83 2,692,415 11.697 -2.28%
2023-05-08 0 13.14 13.12 13.14 12.92 13.40 1,240,339 16,264,846 13.113 11.98 11.96 11.98 11.78 12.21 1,360,843 11.952 -0.30%
2023-05-05 0 13.18 13.10 13.18 13.00 13.42 1,312,000 17,306,280 13.191 12.01 11.94 12.01 11.85 12.23 1,439,466 12.023 1.23%
2023-05-04 0 13.02 13.02 13.04 12.68 13.08 1,154,377 14,950,047 12.951 11.87 11.87 11.89 11.56 11.92 1,266,529 11.804 2.52%
2023-05-03 0 12.70 12.66 12.70 12.32 12.78 940,200 11,863,244 12.618 11.58 11.54 11.58 11.23 11.65 1,031,544 11.500 -0.05%
2023-05-02 0 12.98 12.94 12.98 12.80 13.38 1,056,577 13,664,666 12.933 11.58 11.55 11.58 11.42 11.94 1,184,226 11.539 -0.15%
2023-04-28 0 13.00 13.00 13.04 12.88 13.60 2,262,152 29,502,435 13.042 11.60 11.60 11.63 11.49 12.13 2,535,450 11.636 -1.96%
2023-04-27 0 13.26 13.26 13.28 13.12 13.50 1,226,697 16,281,801 13.273 11.83 11.83 11.85 11.71 12.04 1,374,898 11.842 -0.75%
2023-04-26 0 13.36 13.34 13.36 12.92 13.42 3,778,000 49,877,706 13.202 11.92 11.90 11.92 11.53 11.97 4,234,433 11.779 2.61%
2023-04-25 0 13.02 13.02 13.04 12.94 13.46 2,763,366 36,063,712 13.051 11.62 11.62 11.63 11.55 12.01 3,097,218 11.644 -3.12%
2023-04-24 0 13.44 13.44 13.46 13.16 13.58 2,754,992 36,805,139 13.359 11.99 11.99 12.01 11.74 12.12 3,087,832 11.919 -0.30%
2023-04-21 0 13.48 13.48 13.50 13.26 13.64 2,121,529 28,576,152 13.470 12.03 12.03 12.04 11.83 12.17 2,377,838 12.018 -1.03%
2023-04-20 0 13.62 13.60 13.62 13.44 13.86 2,297,000 31,325,040 13.637 12.15 12.13 12.15 11.99 12.37 2,574,508 12.167 1.04%
2023-04-19 0 13.48 13.48 13.50 13.24 13.62 1,923,292 25,828,030 13.429 12.03 12.03 12.04 11.81 12.15 2,155,652 11.982 -1.32%
2023-04-18 0 13.66 13.64 13.66 13.52 13.92 2,139,719 29,272,317 13.680 12.19 12.17 12.19 12.06 12.42 2,398,226 12.206 0.00%
2023-04-17 0 13.66 13.66 13.70 13.30 13.80 4,498,644 61,466,820 13.663 12.19 12.19 12.22 11.87 12.31 5,042,141 12.191 1.49%
2023-04-14 0 13.46 13.44 13.46 13.30 13.74 3,081,114 41,480,417 13.463 12.01 11.99 12.01 11.87 12.26 3,453,354 12.012 -0.30%
2023-04-13 0 13.50 13.50 13.52 13.00 13.70 3,842,350 51,455,112 13.392 12.04 12.04 12.06 11.60 12.22 4,306,557 11.948 0.60%
2023-04-12 0 13.42 13.40 13.42 13.20 13.50 3,826,094 51,177,264 13.376 11.97 11.96 11.97 11.78 12.04 4,288,338 11.934 1.05%
2023-04-11 0 13.28 13.24 13.28 12.40 13.40 6,223,013 81,229,817 13.053 11.85 11.81 11.85 11.06 11.96 6,974,837 11.646 5.40%
2023-04-06 0 12.60 12.58 12.60 11.68 12.68 3,074,248 37,846,140 12.311 11.24 11.22 11.24 10.42 11.31 3,445,658 10.984 5.00%
2023-04-04 0 12.00 12.00 12.04 11.66 12.40 4,673,557 55,620,872 11.901 10.71 10.71 10.74 10.40 11.06 5,238,185 10.618 -2.91%
2023-04-03 0 12.36 12.36 12.40 12.18 12.64 3,057,227 37,609,475 12.302 11.03 11.03 11.06 10.87 11.28 3,426,581 10.976 -0.32%
2023-03-31 0 12.40 12.40 12.42 12.32 12.66 4,440,851 55,192,642 12.428 11.06 11.06 11.08 10.99 11.30 4,977,365 11.089 -1.12%
2023-03-30 0 12.54 12.54 12.60 12.30 12.72 1,934,005 24,124,818 12.474 11.19 11.19 11.24 10.97 11.35 2,167,659 11.129 -1.42%
2023-03-29 0 12.72 12.72 12.74 12.30 12.84 3,347,330 42,081,401 12.572 11.35 11.35 11.37 10.97 11.46 3,751,732 11.217 0.63%
2023-03-28 0 12.64 12.62 12.64 12.56 12.98 2,200,000 27,943,796 12.702 11.28 11.26 11.28 11.21 11.58 2,465,790 11.333 -1.40%
2023-03-27 0 12.82 12.80 12.82 12.06 12.88 4,558,200 57,579,942 12.632 11.44 11.42 11.44 10.76 11.49 5,108,892 11.271 5.08%
2023-03-24 0 12.20 12.18 12.20 12.04 12.42 2,056,096 25,021,631 12.170 10.88 10.87 10.88 10.74 11.08 2,304,500 10.858 -1.93%
2023-03-23 0 12.44 12.44 12.46 12.10 12.52 1,575,331 19,470,481 12.360 11.10 11.10 11.12 10.80 11.17 1,765,652 11.027 1.14%
2023-03-22 0 12.30 12.28 12.30 12.22 12.68 1,949,080 24,091,375 12.360 10.97 10.96 10.97 10.90 11.31 2,184,555 11.028 -1.13%
2023-03-21 0 12.44 12.44 12.46 12.12 12.58 2,810,898 34,712,891 12.349 11.10 11.10 11.12 10.81 11.22 3,150,492 11.018 0.81%
2023-03-20 0 12.34 12.32 12.34 12.08 12.50 2,950,000 36,210,000 12.275 11.01 10.99 11.01 10.78 11.15 3,306,400 10.951 -1.75%
2023-03-17 0 12.56 12.56 12.58 11.92 12.66 4,490,943 55,473,647 12.352 11.21 11.21 11.22 10.64 11.30 5,033,509 11.021 1.95%
2023-03-16 0 12.32 12.30 12.32 12.08 12.54 1,919,190 23,559,563 12.276 10.99 10.97 10.99 10.78 11.19 2,151,054 10.953 0.98%
2023-03-15 0 12.20 12.20 12.24 12.12 12.50 1,661,369 20,365,447 12.258 10.88 10.88 10.92 10.81 11.15 1,862,085 10.937 2.69%
2023-03-14 0 11.88 11.86 11.88 11.74 12.48 1,992,861 23,940,802 12.013 10.60 10.58 10.60 10.47 11.13 2,233,625 10.718 -2.94%
2023-03-13 0 12.24 12.24 12.28 11.96 12.42 2,686,494 32,748,044 12.190 10.92 10.92 10.96 10.67 11.08 3,011,059 10.876 1.16%
2023-03-10 0 12.10 12.08 12.10 12.00 12.24 1,453,000 17,570,745 12.093 10.80 10.78 10.80 10.71 10.92 1,628,542 10.789 -1.94%
2023-03-09 0 12.34 12.30 12.34 12.06 12.48 2,212,239 27,276,030 12.330 11.01 10.97 11.01 10.76 11.13 2,479,507 11.001 0.82%
2023-03-08 0 12.24 12.24 12.26 12.14 12.68 1,099,462 13,506,399 12.285 10.92 10.92 10.94 10.83 11.31 1,232,292 10.960 -3.32%
2023-03-07 0 12.66 12.64 12.66 12.44 12.92 2,753,697 34,879,701 12.667 11.30 11.28 11.30 11.10 11.53 3,086,381 11.301 -0.31%
2023-03-06 0 12.70 12.68 12.70 12.54 12.94 1,480,653 18,815,586 12.708 11.33 11.31 11.33 11.19 11.55 1,659,536 11.338 -0.63%
2023-03-03 0 12.78 12.78 12.80 12.56 12.98 1,816,254 23,209,381 12.779 11.40 11.40 11.42 11.21 11.58 2,035,682 11.401 0.47%
2023-03-02 0 12.72 12.68 12.72 12.40 12.80 2,085,532 26,336,593 12.628 11.35 11.31 11.35 11.06 11.42 2,337,492 11.267 0.16%
2023-03-01 0 12.70 12.68 12.70 11.90 12.76 3,910,150 48,657,039 12.444 11.33 11.31 11.33 10.62 11.38 4,382,549 11.102 7.63%
2023-02-28 0 11.80 11.80 11.90 11.66 12.18 8,773,000 103,785,507 11.830 10.53 10.53 10.62 10.40 10.87 9,832,896 10.555 -2.96%
2023-02-27 0 12.16 12.12 12.16 12.08 12.50 1,387,437 16,886,420 12.171 10.85 10.81 10.85 10.78 11.15 1,555,058 10.859 -1.30%
2023-02-24 0 12.32 12.30 12.32 12.16 12.52 2,741,037 33,809,834 12.335 10.99 10.97 10.99 10.85 11.17 3,072,191 11.005 -0.65%
2023-02-23 0 12.40 12.40 12.42 12.10 12.48 2,025,765 25,075,880 12.379 11.06 11.06 11.08 10.80 11.13 2,270,505 11.044 1.31%
2023-02-22 0 12.24 12.24 12.26 12.10 12.46 1,900,237 23,268,211 12.245 10.92 10.92 10.94 10.80 11.12 2,129,811 10.925 -1.92%
2023-02-21 0 12.48 12.46 12.48 12.40 13.04 2,146,113 27,161,573 12.656 11.13 11.12 11.13 11.06 11.63 2,405,392 11.292 -5.31%
2023-02-20 0 13.18 13.14 13.18 12.58 13.20 1,529,534 19,748,673 12.912 11.76 11.72 11.76 11.22 11.78 1,714,322 11.520 3.13%
2023-02-17 0 12.78 12.76 12.78 12.70 13.10 2,305,300 29,571,250 12.828 11.40 11.38 11.40 11.33 11.69 2,583,811 11.445 -1.39%
2023-02-16 0 12.96 12.96 12.98 12.88 13.38 1,729,069 22,617,692 13.081 11.56 11.56 11.58 11.49 11.94 1,937,964 11.671 -2.41%
2023-02-15 0 13.28 13.22 13.28 13.16 13.78 1,793,232 23,884,354 13.319 11.85 11.80 11.85 11.74 12.29 2,009,879 11.883 -3.07%
2023-02-14 0 13.70 13.66 13.70 13.44 14.48 2,762,001 37,816,185 13.692 12.22 12.19 12.22 11.99 12.92 3,095,688 12.216 1.33%
2023-02-13 0 13.52 13.50 13.52 13.18 13.70 1,834,390 24,612,825 13.417 12.06 12.04 12.06 11.76 12.22 2,056,009 11.971 0.75%
2023-02-10 0 13.42 13.36 13.42 13.24 13.70 1,108,508 14,848,821 13.395 11.97 11.92 11.97 11.81 12.22 1,242,431 11.951 -1.18%
2023-02-09 0 13.58 13.58 13.60 13.40 13.70 1,460,740 19,831,652 13.576 12.12 12.12 12.13 11.96 12.22 1,637,217 12.113 0.30%
2023-02-08 0 13.54 13.52 13.54 13.28 13.62 2,472,929 33,317,989 13.473 12.08 12.06 12.08 11.85 12.15 2,771,692 12.021 2.73%
2023-02-07 0 13.18 13.18 13.22 12.98 13.66 2,938,825 38,799,448 13.202 11.76 11.76 11.80 11.58 12.19 3,293,875 11.779 -1.20%
2023-02-06 0 13.34 13.28 13.34 13.12 13.90 2,137,060 28,524,919 13.348 11.90 11.85 11.90 11.71 12.40 2,395,246 11.909 -3.33%
2023-02-03 0 13.80 13.74 13.80 13.64 14.20 1,724,584 23,834,751 13.821 12.31 12.26 12.31 12.17 12.67 1,932,937 12.331 -0.58%
2023-02-02 0 13.88 13.88 13.90 13.74 14.26 2,145,851 30,021,363 13.990 12.38 12.38 12.40 12.26 12.72 2,405,099 12.482 0.58%
2023-02-01 0 13.80 13.76 13.80 13.26 13.80 3,628,206 49,377,991 13.610 12.31 12.28 12.31 11.83 12.31 4,066,542 12.143 2.07%
2023-01-31 0 13.52 13.50 13.52 13.22 14.20 5,942,111 80,504,034 13.548 12.06 12.04 12.06 11.80 12.67 6,659,998 12.088 -2.73%
2023-01-30 0 13.90 13.86 13.90 13.78 14.50 2,406,936 33,685,687 13.995 12.40 12.37 12.40 12.29 12.94 2,697,726 12.487 -2.93%
2023-01-27 0 14.32 14.28 14.32 14.08 14.86 1,268,373 18,126,128 14.291 12.78 12.74 12.78 12.56 13.26 1,421,609 12.750 0.99%
2023-01-26 0 14.18 14.16 14.20 13.78 14.30 1,346,710 18,899,523 14.034 12.65 12.63 12.67 12.29 12.76 1,509,411 12.521 1.87%
2023-01-20 0 13.92 13.90 13.92 13.68 14.18 2,998,365 41,642,190 13.888 12.42 12.40 12.42 12.21 12.65 3,360,608 12.391 0.29%
2023-01-19 0 13.88 13.84 13.88 13.40 13.92 1,725,195 23,804,593 13.798 12.38 12.35 12.38 11.96 12.42 1,933,622 12.311 0.29%
2023-01-18 0 13.84 13.80 13.84 13.22 13.98 3,427,252 46,583,130 13.592 12.35 12.31 12.35 11.80 12.47 3,841,310 12.127 -1.00%
2023-01-17 0 13.98 13.90 13.98 13.50 14.06 4,865,973 67,538,524 13.880 12.47 12.40 12.47 12.04 12.54 5,453,848 12.384 2.34%
2023-01-16 0 13.66 13.60 13.66 13.48 14.40 3,458,983 48,175,848 13.928 12.19 12.13 12.19 12.03 12.85 3,876,875 12.426 -0.15%
2023-01-13 0 13.68 13.68 13.70 13.32 13.72 1,962,489 26,712,993 13.612 12.21 12.21 12.22 11.88 12.24 2,199,584 12.145 2.86%
2023-01-12 0 13.30 13.28 13.30 13.14 13.68 2,096,191 28,007,419 13.361 11.87 11.85 11.87 11.72 12.21 2,349,439 11.921 -1.92%
2023-01-11 0 13.56 13.56 13.58 13.06 13.86 3,612,714 48,941,228 13.547 12.10 12.10 12.12 11.65 12.37 4,049,178 12.087 2.57%
2023-01-10 0 13.22 13.20 13.22 13.14 13.68 2,026,627 26,872,034 13.260 11.80 11.78 11.80 11.72 12.21 2,271,471 11.830 -2.65%
2023-01-09 0 13.58 13.54 13.58 13.20 13.74 2,687,542 36,378,692 13.536 12.12 12.08 12.12 11.78 12.26 3,012,233 12.077 4.30%
2023-01-06 0 13.02 12.98 13.02 12.66 13.14 1,640,704 21,256,975 12.956 11.62 11.58 11.62 11.30 11.72 1,838,923 11.559 0.93%
2023-01-05 0 12.90 12.86 12.90 12.78 13.20 2,580,757 33,488,719 12.976 11.51 11.47 11.51 11.40 11.78 2,892,547 11.578 0.62%
2023-01-04 0 12.82 12.80 12.82 12.40 12.82 2,140,000 27,202,236 12.711 11.44 11.42 11.44 11.06 11.44 2,398,541 11.341 2.89%
2023-01-03 0 12.46 12.44 12.46 12.06 12.60 1,588,186 19,765,530 12.445 11.12 11.10 11.12 10.76 11.24 1,780,060 11.104 1.47%
2022-12-30 0 12.28 12.26 12.28 12.06 12.66 1,968,676 24,131,151 12.258 10.96 10.94 10.96 10.76 11.30 2,206,519 10.936 -0.49%
2022-12-29 0 12.34 12.30 12.34 11.92 12.40 1,841,505 22,558,002 12.250 11.01 10.97 11.01 10.64 11.06 2,063,984 10.929 1.15%
2022-12-28 0 12.20 12.20 12.22 12.00 12.28 3,166,000 38,528,710 12.170 10.88 10.88 10.90 10.71 10.96 3,548,495 10.858 1.16%
2022-12-23 0 12.06 12.02 12.06 11.64 12.10 2,464,500 29,591,050 12.007 10.76 10.72 10.76 10.39 10.80 2,762,245 10.713 1.86%
2022-12-22 0 11.84 11.82 11.84 11.74 12.06 2,146,871 25,483,269 11.870 10.56 10.55 10.56 10.47 10.76 2,406,242 10.590 -1.17%
2022-12-21 0 11.98 11.94 11.98 11.74 12.20 1,766,418 21,173,185 11.987 10.69 10.65 10.69 10.47 10.88 1,979,825 10.694 0.67%
2022-12-20 0 11.90 11.88 11.90 11.50 11.96 4,422,349 52,152,442 11.793 10.62 10.60 10.62 10.26 10.67 4,956,628 10.522 0.85%
2022-12-19 0 11.80 11.80 11.82 11.58 13.00 6,409,914 76,181,047 11.885 10.53 10.53 10.55 10.33 11.60 7,184,318 10.604 -6.79%
2022-12-16 0 12.66 12.62 12.66 12.22 12.82 5,368,784 67,657,648 12.602 11.30 11.26 11.30 10.90 11.44 6,017,405 11.244 2.76%
2022-12-15 0 12.32 12.32 12.34 12.24 12.90 3,091,451 38,309,066 12.392 10.99 10.99 11.01 10.92 11.51 3,464,940 11.056 -3.75%
2022-12-14 0 12.80 12.80 12.82 12.70 13.08 3,863,354 49,548,690 12.825 11.42 11.42 11.44 11.33 11.67 4,330,099 11.443 0.63%
2022-12-13 0 12.72 12.72 12.74 12.58 13.12 5,614,240 71,631,345 12.759 11.35 11.35 11.37 11.22 11.71 6,292,516 11.384 -3.05%
2022-12-12 0 13.12 13.12 13.14 12.98 13.48 4,120,470 54,362,605 13.193 11.71 11.71 11.72 11.58 12.03 4,618,278 11.771 -0.61%
2022-12-09 0 13.20 13.20 13.22 13.00 13.94 8,255,800 110,559,345 13.392 11.78 11.78 11.80 11.60 12.44 9,253,212 11.948 -4.21%
2022-12-08 0 13.78 13.78 13.80 13.20 14.20 10,266,029 140,482,489 13.684 12.29 12.29 12.31 11.78 12.67 11,506,303 12.209 -1.57%
2022-12-07 0 14.00 14.00 14.02 11.66 14.32 28,335,998 384,777,766 13.579 12.49 12.49 12.51 10.40 12.78 31,759,367 12.115 20.69%
2022-12-06 0 11.60 11.60 11.62 11.42 11.96 6,590,892 77,095,470 11.697 10.35 10.35 10.37 10.19 10.67 7,387,160 10.436 0.17%
2022-12-05 0 11.58 11.58 11.62 11.10 11.78 7,485,512 85,745,008 11.455 10.33 10.33 10.37 9.904 10.51 8,389,862 10.220 4.51%
2022-12-02 0 11.08 11.08 11.10 11.00 11.52 4,251,860 47,421,674 11.153 9.886 9.886 9.904 9.814 10.28 4,765,542 9.9510 -2.29%
2022-12-01 0 11.34 11.32 11.34 10.94 11.62 6,301,373 70,959,683 11.261 10.12 10.10 10.12 9.761 10.37 7,062,663 10.047 0.18%
2022-11-30 0 11.32 11.32 11.34 10.20 11.32 11,526,987 127,383,009 11.051 10.10 10.10 10.12 9.101 10.10 12,919,602 9.8597 9.90%
2022-11-29 0 10.30 10.28 10.30 9.790 10.34 2,486,163 25,135,576 10.110 9.190 9.172 9.190 8.735 9.225 2,786,525 9.0204 5.10%
2022-11-28 0 9.800 9.800 9.810 9.300 9.860 2,294,168 22,184,006 9.6697 8.744 8.744 8.753 8.298 8.797 2,571,334 8.6274 1.55%
2022-11-25 0 9.650 9.620 9.650 9.560 9.820 1,958,627 18,871,763 9.6352 8.610 8.583 8.610 8.530 8.761 2,195,255 8.5966 -1.03%
2022-11-24 0 9.750 9.720 9.750 9.620 9.920 2,156,627 20,958,287 9.7181 8.699 8.672 8.699 8.583 8.851 2,417,177 8.6706 0.41%
2022-11-23 0 9.710 9.690 9.710 9.480 9.840 2,110,000 20,365,205 9.6518 8.663 8.646 8.663 8.458 8.779 2,364,916 8.6114 -1.22%
2022-11-22 0 9.830 9.800 9.830 9.680 10.26 2,216,258 21,892,972 9.8783 8.770 8.744 8.770 8.637 9.154 2,484,012 8.8136 -2.87%
2022-11-21 0 10.12 10.10 10.12 10.02 10.50 2,749,469 27,931,953 10.159 9.029 9.011 9.029 8.940 9.368 3,081,642 9.0640 -3.80%
2022-11-18 0 10.52 10.50 10.52 10.40 10.70 1,999,353 21,066,473 10.537 9.386 9.368 9.386 9.279 9.547 2,240,902 9.4009 1.15%
2022-11-17 0 10.40 10.40 10.42 10.14 10.82 1,812,106 18,778,002 10.363 9.279 9.279 9.297 9.047 9.654 2,031,033 9.2455 -1.14%
2022-11-16 0 10.52 10.52 10.54 10.30 10.72 2,733,970 28,802,342 10.535 9.386 9.386 9.404 9.190 9.564 3,064,270 9.3994 -1.68%
2022-11-15 0 10.70 10.70 10.72 10.20 10.74 4,130,051 43,651,799 10.569 9.547 9.547 9.564 9.101 9.582 4,629,017 9.4300 3.28%
2022-11-14 0 10.36 10.36 10.38 9.790 10.40 4,529,242 46,066,311 10.171 9.243 9.243 9.261 8.735 9.279 5,076,435 9.0745 6.58%
2022-11-11 0 9.720 9.720 9.740 9.460 9.850 4,265,933 41,291,467 9.6794 8.672 8.672 8.690 8.440 8.788 4,781,315 8.6360 6.81%
2022-11-10 0 9.100 9.100 9.110 8.920 9.490 3,603,500 32,899,117 9.1298 8.119 8.119 8.128 7.959 8.467 4,038,851 8.1457 -3.70%
2022-11-09 0 9.450 9.450 9.460 9.380 9.810 2,299,371 21,846,947 9.5013 8.431 8.431 8.440 8.369 8.753 2,577,166 8.4771 -2.68%
2022-11-08 0 9.710 9.710 9.720 9.570 10.18 2,203,200 21,425,007 9.7245 8.663 8.663 8.672 8.538 9.083 2,469,376 8.6763 -1.42%
2022-11-07 0 9.850 9.850 9.860 9.530 9.900 3,627,030 35,361,049 9.7493 8.788 8.788 8.797 8.503 8.833 4,065,224 8.6984 2.18%
2022-11-04 0 9.640 9.630 9.640 9.100 9.850 2,049,707 19,675,652 9.5993 8.601 8.592 8.601 8.119 8.788 2,297,339 8.5645 4.56%
2022-11-03 0 9.220 9.220 9.230 9.060 9.630 3,561,472 32,709,298 9.1842 8.226 8.226 8.235 8.083 8.592 3,991,746 8.1942 -2.74%
2022-11-02 0 9.480 9.400 9.500 9.010 9.550 2,668,500 24,824,435 9.3028 8.458 8.387 8.476 8.039 8.521 2,990,891 8.3000 2.49%
2022-11-01 0 9.250 9.240 9.250 8.720 9.250 3,118,000 28,452,951 9.1254 8.253 8.244 8.253 7.780 8.253 3,494,696 8.1418 7.93%
2022-10-31 0 8.570 8.570 8.580 8.540 8.980 5,598,887 48,688,312 8.6961 7.646 7.646 7.655 7.619 8.012 6,275,308 7.7587 -4.78%
2022-10-28 0 9.000 8.990 9.000 8.910 9.500 2,455,197 22,225,797 9.0526 8.030 8.021 8.030 7.950 8.476 2,751,818 8.0768 -3.33%
2022-10-27 0 9.310 9.310 9.320 9.290 9.540 1,728,000 16,166,184 9.3554 8.306 8.306 8.315 8.289 8.512 1,936,766 8.3470 -0.32%
2022-10-26 0 9.340 9.340 9.360 9.040 9.500 2,572,199 23,984,804 9.3246 8.333 8.333 8.351 8.066 8.476 2,882,955 8.3195 3.55%
2022-10-25 0 9.020 9.020 9.030 8.840 9.360 3,724,775 33,607,021 9.0226 8.048 8.048 8.057 7.887 8.351 4,174,778 8.0500 -0.77%
2022-10-24 0 9.090 9.090 9.100 9.010 9.910 3,993,770 37,179,131 9.3093 8.110 8.110 8.119 8.039 8.842 4,476,271 8.3058 -8.09%
2022-10-21 0 9.890 9.890 9.900 9.220 9.980 4,522,095 43,828,021 9.6920 8.824 8.824 8.833 8.226 8.904 5,068,425 8.6473 8.21%
2022-10-20 0 9.140 9.140 9.150 9.010 9.330 4,358,284 39,878,731 9.1501 8.155 8.155 8.164 8.039 8.324 4,884,823 8.1638 -2.45%
2022-10-19 0 9.370 9.360 9.370 9.310 9.790 2,376,577 22,425,455 9.4360 8.360 8.351 8.360 8.306 8.735 2,663,699 8.4189 -3.30%
2022-10-18 0 9.690 9.690 9.700 9.380 9.780 2,758,331 26,505,700 9.6093 8.646 8.646 8.654 8.369 8.726 3,091,574 8.5735 2.54%
2022-10-17 0 9.450 9.450 9.460 9.300 9.690 2,604,000 24,659,779 9.4700 8.431 8.431 8.440 8.298 8.646 2,918,598 8.4492 -1.15%
2022-10-14 0 9.560 9.560 9.590 9.290 9.850 3,214,977 30,965,491 9.6316 8.530 8.530 8.556 8.289 8.788 3,603,389 8.5934 5.05%
2022-10-13 0 9.100 9.100 9.120 8.990 9.370 2,202,570 20,081,534 9.1173 8.119 8.119 8.137 8.021 8.360 2,468,670 8.1346 1.45%
2022-10-12 0 8.970 8.970 8.980 8.810 9.180 2,458,421 22,042,883 8.9663 8.003 8.003 8.012 7.860 8.190 2,755,431 7.9998 -2.29%
2022-10-11 0 9.180 9.170 9.180 8.990 9.340 4,158,869 37,964,914 9.1287 8.190 8.182 8.190 8.021 8.333 4,661,316 8.1447 2.00%
2022-10-10 0 9.000 9.000 9.010 8.900 9.280 2,269,440 20,540,473 9.0509 8.030 8.030 8.039 7.941 8.280 2,543,619 8.0753 -2.70%
2022-10-07 0 9.250 9.250 9.260 9.210 9.730 2,025,054 18,792,803 9.2801 8.253 8.253 8.262 8.217 8.681 2,269,708 8.2798 -3.14%
2022-10-06 0 9.550 9.540 9.550 9.410 9.750 1,474,464 14,090,265 9.5562 8.521 8.512 8.521 8.396 8.699 1,652,599 8.5261 -1.44%
2022-10-05 0 9.690 9.680 9.690 9.450 9.820 1,892,744 18,184,275 9.6074 8.646 8.637 8.646 8.431 8.761 2,121,413 8.5718 2.00%
2022-10-03 0 9.500 9.480 9.500 9.080 9.620 963,395 9,134,775 9.4819 8.476 8.458 8.476 8.101 8.583 1,079,786 8.4598 1.39%
2022-09-30 0 9.370 9.370 9.390 9.130 9.480 3,071,135 28,811,690 9.3814 8.360 8.360 8.378 8.146 8.458 3,442,169 8.3702 0.43%
2022-09-29 0 9.330 9.310 9.330 9.180 9.570 2,956,146 27,629,315 9.3464 8.324 8.306 8.324 8.190 8.538 3,313,288 8.3389 -1.37%
2022-09-28 0 9.460 9.460 9.470 9.420 10.00 1,676,488 16,104,890 9.6063 8.440 8.440 8.449 8.405 8.922 1,879,030 8.5709 -5.12%
2022-09-27 0 9.970 9.960 9.970 9.510 10.04 2,188,502 21,557,604 9.8504 8.895 8.886 8.895 8.485 8.958 2,452,902 8.7886 2.78%
2022-09-26 0 9.700 9.690 9.730 9.420 9.950 1,844,344 18,020,422 9.7706 8.654 8.646 8.681 8.405 8.877 2,067,166 8.7175 0.10%
2022-09-23 0 9.690 9.680 9.690 9.600 9.870 1,983,323 19,247,814 9.7048 8.646 8.637 8.646 8.565 8.806 2,222,935 8.6587 -0.92%
2022-09-22 0 9.780 9.780 9.790 9.290 9.990 3,528,249 34,378,477 9.7438 8.726 8.726 8.735 8.289 8.913 3,954,509 8.6935 -2.59%
2022-09-21 0 10.04 10.02 10.04 9.910 10.52 3,709,636 37,372,642 10.075 8.958 8.940 8.958 8.842 9.386 4,157,810 8.9885 -4.20%
2022-09-20 0 10.48 10.48 10.54 10.28 10.58 1,776,000 18,606,700 10.477 9.350 9.350 9.404 9.172 9.440 1,990,565 9.3474 0.96%
2022-09-19 0 10.38 10.36 10.38 10.14 10.52 2,601,697 26,970,817 10.367 9.261 9.243 9.261 9.047 9.386 2,916,017 9.2492 -0.95%
2022-09-16 0 10.48 10.48 10.50 10.32 10.64 4,065,113 42,594,519 10.478 9.350 9.350 9.368 9.208 9.493 4,556,233 9.3486 -1.69%
2022-09-15 0 10.66 10.64 10.66 10.52 11.00 1,663,354 17,763,202 10.679 9.511 9.493 9.511 9.386 9.814 1,864,310 9.5280 -0.37%
2022-09-14 0 10.70 10.70 10.72 10.62 10.98 1,732,350 18,599,072 10.736 9.547 9.547 9.564 9.475 9.796 1,941,641 9.5790 -2.90%
2022-09-13 0 11.02 11.02 11.08 10.80 11.10 1,615,120 17,765,503 11.000 9.832 9.832 9.886 9.636 9.904 1,810,248 9.8138 0.36%
2022-09-09 0 10.98 10.98 11.00 10.58 11.04 1,603,942 17,540,159 10.936 9.796 9.796 9.814 9.440 9.850 1,797,720 9.7569 3.39%
2022-09-08 0 10.62 10.62 10.64 10.58 11.02 1,904,449 20,299,802 10.659 9.475 9.475 9.493 9.440 9.832 2,134,532 9.5102 -3.28%
2022-09-07 0 10.98 10.96 10.98 10.72 11.16 3,100,600 33,960,080 10.953 9.796 9.779 9.796 9.564 9.957 3,475,194 9.7721 -0.18%
2022-09-06 0 11.00 10.98 11.00 10.88 11.12 2,611,000 28,715,611 10.998 9.814 9.796 9.814 9.707 9.921 2,926,444 9.8125 -0.18%
2022-09-05 0 11.02 11.02 11.04 10.90 11.30 1,153,792 12,714,449 11.020 9.832 9.832 9.850 9.725 10.08 1,293,186 9.8319 -1.10%
2022-09-02 0 11.48 11.48 11.52 11.38 11.76 2,419,171 27,767,456 11.478 9.942 9.942 9.977 9.855 10.18 2,793,442 9.9402 -1.37%
2022-09-01 0 11.64 11.64 11.66 11.32 11.76 3,846,025 44,722,067 11.628 10.08 10.08 10.10 9.803 10.18 4,441,045 10.070 0.00%
2022-08-31 0 11.64 11.60 11.64 11.28 11.72 4,545,774 52,705,916 11.595 10.08 10.05 10.08 9.769 10.15 5,249,053 10.041 1.93%
2022-08-30 0 11.42 11.42 11.44 11.12 11.48 1,462,131 16,511,987 11.293 9.890 9.890 9.907 9.630 9.942 1,688,338 9.7800 -0.17%
2022-08-29 0 11.44 11.44 11.46 11.36 11.96 2,311,000 26,439,791 11.441 9.907 9.907 9.925 9.838 10.36 2,668,536 9.9080 -3.54%
2022-08-26 0 11.86 11.82 11.86 11.58 11.92 1,651,000 19,526,639 11.827 10.27 10.24 10.27 10.03 10.32 1,906,427 10.243 2.42%
2022-08-25 0 11.58 11.58 11.60 11.00 11.66 2,125,758 24,466,605 11.510 10.03 10.03 10.05 9.526 10.10 2,454,635 9.9675 3.21%
2022-08-24 0 11.22 11.22 11.24 11.06 11.56 4,125,000 46,312,850 11.227 9.717 9.717 9.734 9.578 10.01 4,763,180 9.7231 -2.26%
2022-08-23 0 11.48 11.48 11.50 11.38 12.18 5,206,499 60,417,798 11.604 9.942 9.942 9.959 9.855 10.55 6,011,999 10.050 -4.65%
2022-08-22 0 12.04 12.02 12.04 11.84 12.12 2,019,000 24,270,057 12.021 10.43 10.41 10.43 10.25 10.50 2,331,360 10.410 0.00%
2022-08-19 0 12.04 12.04 12.06 12.00 12.56 2,042,291 24,828,324 12.157 10.43 10.43 10.44 10.39 10.88 2,358,255 10.528 -2.11%
2022-08-18 0 12.30 12.28 12.30 12.22 12.58 3,479,314 43,024,503 12.366 10.65 10.63 10.65 10.58 10.89 4,017,600 10.709 -2.23%
2022-08-17 0 12.58 12.56 12.58 12.42 12.72 2,681,000 33,743,454 12.586 10.89 10.88 10.89 10.76 11.02 3,095,779 10.900 1.13%
2022-08-16 0 12.44 12.44 12.48 12.20 12.52 2,691,785 33,402,350 12.409 10.77 10.77 10.81 10.57 10.84 3,108,232 10.746 0.16%
2022-08-15 0 12.42 12.42 12.44 12.36 12.68 2,577,000 32,092,860 12.454 10.76 10.76 10.77 10.70 10.98 2,975,689 10.785 -2.05%
2022-08-12 0 12.68 12.66 12.68 12.56 12.96 2,979,291 37,999,087 12.754 10.98 10.96 10.98 10.88 11.22 3,440,218 11.046 -1.09%
2022-08-11 0 12.82 12.76 12.82 12.34 13.00 5,009,760 63,946,619 12.764 11.10 11.05 11.10 10.69 11.26 5,784,822 11.054 3.39%
2022-08-10 0 12.40 12.36 12.40 12.10 12.62 2,371,000 29,164,560 12.301 10.74 10.70 10.74 10.48 10.93 2,737,818 10.652 1.31%
2022-08-09 0 12.24 12.20 12.24 12.12 12.46 1,443,580 17,704,204 12.264 10.60 10.57 10.60 10.50 10.79 1,666,917 10.621 -0.81%
2022-08-08 0 12.34 12.32 12.34 12.02 12.54 2,584,000 31,882,670 12.339 10.69 10.67 10.69 10.41 10.86 2,983,772 10.685 1.65%
2022-08-05 0 12.14 12.12 12.14 11.94 12.20 1,558,356 18,867,083 12.107 10.51 10.50 10.51 10.34 10.57 1,799,450 10.485 3.06%
2022-08-04 0 11.78 11.68 11.78 11.34 11.96 2,369,027 27,870,958 11.765 10.20 10.12 10.20 9.821 10.36 2,735,540 10.188 3.51%
2022-08-03 0 11.38 11.38 11.40 11.22 11.48 2,159,277 24,487,518 11.341 9.855 9.855 9.873 9.717 9.942 2,493,340 9.8212 -0.35%
2022-08-02 0 11.42 11.40 11.42 11.22 11.94 3,879,394 44,134,164 11.377 9.890 9.873 9.890 9.717 10.34 4,479,577 9.8523 -3.55%
2022-08-01 0 11.84 11.82 11.84 11.70 12.42 1,850,213 22,102,453 11.946 10.25 10.24 10.25 10.13 10.76 2,136,460 10.345 -5.28%
2022-07-29 0 12.50 12.50 12.54 12.44 12.76 5,124,000 64,252,630 12.540 10.83 10.83 10.86 10.77 11.05 5,916,736 10.859 -3.10%
2022-07-28 0 12.90 12.84 12.90 12.66 12.92 2,309,333 29,623,697 12.828 11.17 11.12 11.17 10.96 11.19 2,666,611 11.109 0.78%
2022-07-27 0 12.80 12.78 12.80 12.52 12.88 2,266,298 28,918,378 12.760 11.09 11.07 11.09 10.84 11.15 2,616,918 11.051 1.11%
2022-07-26 0 12.66 12.66 12.68 12.44 12.70 1,583,669 19,935,315 12.588 10.96 10.96 10.98 10.77 11.00 1,828,679 10.901 0.16%
2022-07-25 0 12.64 12.64 12.70 12.40 12.74 1,535,000 19,284,470 12.563 10.95 10.95 11.00 10.74 11.03 1,772,480 10.880 0.32%
2022-07-22 0 12.60 12.56 12.60 12.46 12.84 2,394,812 30,077,202 12.559 10.91 10.88 10.91 10.79 11.12 2,765,314 10.877 0.00%
2022-07-21 0 12.60 12.56 12.60 12.20 12.76 2,536,008 31,923,228 12.588 10.91 10.88 10.91 10.57 11.05 2,928,355 10.901 0.80%
2022-07-20 0 12.50 12.50 12.52 12.38 12.68 2,459,102 30,733,077 12.498 10.83 10.83 10.84 10.72 10.98 2,839,551 10.823 0.48%
2022-07-19 0 12.44 12.30 12.44 12.06 12.56 2,586,394 31,852,637 12.316 10.77 10.65 10.77 10.44 10.88 2,986,536 10.665 0.48%
2022-07-18 0 12.38 12.32 12.38 11.92 12.38 1,981,837 24,335,593 12.279 10.72 10.67 10.72 10.32 10.72 2,288,448 10.634 1.98%
2022-07-15 0 12.14 12.14 12.18 11.98 12.34 3,468,000 42,204,340 12.170 10.51 10.51 10.55 10.37 10.69 4,004,536 10.539 -1.14%
2022-07-14 0 12.28 12.24 12.28 12.04 12.36 4,780,000 57,933,546 12.120 10.63 10.60 10.63 10.43 10.70 5,519,516 10.496 3.19%
2022-07-13 0 11.90 11.88 11.90 11.76 12.16 3,217,145 38,311,173 11.908 10.31 10.29 10.31 10.18 10.53 3,714,871 10.313 -0.83%
2022-07-12 0 12.00 12.00 12.02 11.94 12.50 2,754,438 33,237,306 12.067 10.39 10.39 10.41 10.34 10.83 3,180,578 10.450 -4.00%
2022-07-11 0 12.50 12.50 12.52 12.16 12.58 3,080,567 38,178,905 12.394 10.83 10.83 10.84 10.53 10.89 3,557,163 10.733 0.16%
2022-07-08 0 12.48 12.46 12.48 12.18 12.58 4,195,842 52,172,663 12.434 10.81 10.79 10.81 10.55 10.89 4,844,982 10.768 1.96%
2022-07-07 0 12.24 12.22 12.24 12.10 12.72 3,878,877 47,575,112 12.265 10.60 10.58 10.60 10.48 11.02 4,478,980 10.622 -4.52%
2022-07-06 0 12.82 12.74 12.82 12.48 13.14 6,851,825 87,355,179 12.749 11.10 11.03 11.10 10.81 11.38 7,911,874 11.041 1.26%
2022-07-05 0 12.66 12.60 12.66 12.38 12.78 3,765,106 47,438,584 12.600 10.96 10.91 10.96 10.72 11.07 4,347,607 10.911 1.28%
2022-07-04 0 12.50 12.46 12.50 12.02 12.58 1,915,113 23,921,314 12.491 10.83 10.79 10.83 10.41 10.89 2,211,401 10.817 2.12%
2022-06-30 0 12.24 12.24 12.30 11.98 12.46 4,042,277 49,438,641 12.230 10.60 10.60 10.65 10.37 10.79 4,667,659 10.592 0.66%
2022-06-29 0 12.16 12.16 12.18 12.06 12.64 5,837,655 71,501,778 12.248 10.53 10.53 10.55 10.44 10.95 6,740,801 10.607 -2.72%
2022-06-28 0 12.50 12.48 12.50 12.20 12.56 2,400,665 29,834,546 12.428 10.83 10.81 10.83 10.57 10.88 2,772,073 10.763 -0.48%
2022-06-27 0 12.56 12.52 12.56 12.14 12.80 5,766,911 71,366,379 12.375 10.88 10.84 10.88 10.51 11.09 6,659,112 10.717 0.64%
2022-06-24 0 12.48 12.44 12.50 12.18 12.66 7,126,125 88,052,251 12.356 10.81 10.77 10.83 10.55 10.96 8,228,611 10.701 1.96%
2022-06-23 0 12.24 12.18 12.24 11.82 12.38 4,645,315 56,274,981 12.114 10.60 10.55 10.60 10.24 10.72 5,363,994 10.491 0.66%
2022-06-22 0 12.16 12.16 12.18 11.72 12.48 6,645,000 81,359,031 12.244 10.53 10.53 10.55 10.15 10.81 7,673,051 10.603 2.01%
2022-06-21 0 11.92 11.86 11.92 11.46 12.04 3,037,275 35,925,485 11.828 10.32 10.27 10.32 9.925 10.43 3,507,173 10.243 2.41%
2022-06-20 0 11.64 11.62 11.64 11.32 11.70 2,346,312 27,070,811 11.538 10.08 10.06 10.08 9.803 10.13 2,709,311 9.9918 1.39%
2022-06-17 0 11.48 11.46 11.48 11.12 11.54 2,695,034 30,786,908 11.424 9.942 9.925 9.942 9.630 9.994 3,111,984 9.8930 1.06%
2022-06-16 0 11.36 11.34 11.36 11.18 11.54 3,591,490 40,752,524 11.347 9.838 9.821 9.838 9.682 9.994 4,147,131 9.8267 -1.22%
2022-06-15 0 11.50 11.48 11.50 10.84 11.64 4,260,197 48,399,813 11.361 9.959 9.942 9.959 9.388 10.08 4,919,294 9.8388 4.36%
2022-06-14 0 11.02 11.00 11.02 10.80 11.18 2,388,503 26,283,888 11.004 9.544 9.526 9.544 9.353 9.682 2,758,029 9.5300 -0.54%
2022-06-13 0 11.08 11.06 11.08 10.88 11.14 2,177,047 24,103,420 11.072 9.595 9.578 9.595 9.422 9.647 2,513,859 9.5882 -2.81%
2022-06-10 0 11.40 11.36 11.40 11.00 11.46 2,626,467 29,661,115 11.293 9.873 9.838 9.873 9.526 9.925 3,032,809 9.7801 0.88%
2022-06-09 0 11.30 11.28 11.30 11.08 11.42 2,814,865 31,709,979 11.265 9.786 9.769 9.786 9.595 9.890 3,250,354 9.7559 -0.53%
2022-06-08 0 11.36 11.34 11.36 11.20 11.80 4,126,421 46,783,276 11.338 9.838 9.821 9.838 9.699 10.22 4,764,821 9.8185 2.53%
2022-06-07 0 11.08 11.08 11.10 10.62 11.10 3,473,049 38,132,797 10.980 9.595 9.595 9.613 9.197 9.613 4,010,366 9.5086 3.55%
2022-06-06 0 10.70 10.68 10.70 10.52 10.86 3,197,161 34,159,102 10.684 9.266 9.249 9.266 9.111 9.405 3,691,795 9.2527 0.19%
2022-06-02 0 10.68 10.66 10.68 10.58 11.26 5,317,006 57,599,586 10.833 9.249 9.232 9.249 9.162 9.751 6,139,602 9.3816 -6.81%
2022-06-01 0 11.46 11.44 11.46 11.28 11.54 2,979,026 34,111,198 11.451 9.925 9.907 9.925 9.769 9.994 3,439,912 9.9163 -1.21%
2022-05-31 0 11.60 11.58 11.60 11.20 11.62 9,976,412 115,261,365 11.553 10.05 10.03 10.05 9.699 10.06 11,519,867 10.005 4.32%
2022-05-30 0 11.12 11.10 11.12 10.94 11.22 2,315,325 25,714,300 11.106 9.630 9.613 9.630 9.474 9.717 2,673,530 9.6181 2.02%
2022-05-27 0 10.90 10.90 10.92 10.76 10.96 1,937,822 20,859,250 10.764 9.440 9.440 9.457 9.318 9.492 2,237,623 9.3221 1.68%
2022-05-26 0 10.72 10.70 10.72 10.50 10.80 3,118,581 33,061,121 10.601 9.284 9.266 9.284 9.093 9.353 3,601,058 9.1809 -1.29%
2022-05-25 0 10.86 10.86 10.88 10.78 11.02 3,288,668 35,788,476 10.882 9.405 9.405 9.422 9.336 9.544 3,797,459 9.4243 -0.18%
2022-05-24 0 10.88 10.86 10.88 10.80 11.30 1,548,000 16,871,230 10.899 9.422 9.405 9.422 9.353 9.786 1,787,492 9.4385 -2.33%
2022-05-23 0 11.14 11.12 11.14 11.02 11.38 1,718,515 19,140,607 11.138 9.647 9.630 9.647 9.544 9.855 1,984,387 9.6456 0.00%
2022-05-20 0 11.14 11.12 11.14 10.90 11.14 2,079,007 22,974,455 11.051 9.647 9.630 9.647 9.440 9.647 2,400,651 9.5701 2.39%
2022-05-19 0 10.88 10.88 10.90 10.76 11.20 2,753,560 29,962,117 10.881 9.422 9.422 9.440 9.318 9.699 3,179,564 9.4233 -2.86%
2022-05-18 0 11.20 11.16 11.20 10.84 11.22 2,203,088 24,351,587 11.053 9.699 9.665 9.699 9.388 9.717 2,543,929 9.5724 1.45%
2022-05-17 0 11.04 11.04 11.06 10.84 11.10 1,444,000 15,875,830 10.994 9.561 9.561 9.578 9.388 9.613 1,667,402 9.5213 0.73%
2022-05-16 0 10.96 10.94 10.96 10.68 11.28 2,793,640 30,330,506 10.857 9.492 9.474 9.492 9.249 9.769 3,225,845 9.4023 -0.90%
2022-05-13 0 11.06 11.04 11.06 10.46 11.16 2,265,328 24,865,302 10.977 9.578 9.561 9.578 9.059 9.665 2,615,798 9.5058 3.75%
2022-05-12 0 10.66 10.64 10.68 10.34 10.76 1,989,100 21,125,526 10.621 9.232 9.214 9.249 8.955 9.318 2,296,834 9.1977 -0.37%
2022-05-11 0 10.70 10.70 10.72 10.48 10.98 2,401,112 25,928,915 10.799 9.266 9.266 9.284 9.076 9.509 2,772,589 9.3519 1.90%
2022-05-10 0 10.50 10.50 10.54 10.34 10.74 2,690,648 28,273,245 10.508 9.093 9.093 9.128 8.955 9.301 3,106,919 9.1001 -1.13%
2022-05-06 0 10.62 10.62 10.64 10.46 10.78 1,382,828 14,696,407 10.628 9.197 9.197 9.214 9.059 9.336 1,596,766 9.2039 -1.48%
2022-05-05 0 10.78 10.78 10.80 10.72 11.28 2,016,000 21,964,807 10.895 9.336 9.336 9.353 9.284 9.769 2,327,896 9.4355 -3.06%
2022-05-04 0 11.12 11.10 11.12 10.62 11.18 1,889,322 20,687,004 10.949 9.630 9.613 9.630 9.197 9.682 2,181,620 9.4824 -0.54%
2022-05-03 0 11.18 11.16 11.18 10.74 11.50 1,352,363 14,973,050 11.072 9.682 9.665 9.682 9.301 9.959 1,561,588 9.5884 -1.58%
2022-04-29 0 11.36 11.26 11.36 10.74 11.40 2,960,783 33,075,249 11.171 9.838 9.751 9.838 9.301 9.873 3,418,847 9.6744 3.27%
2022-04-28 0 11.00 11.00 11.02 10.38 11.08 2,339,712 25,394,909 10.854 9.526 9.526 9.544 8.989 9.595 2,701,690 9.3996 5.36%
2022-04-27 0 10.44 10.42 10.44 10.02 10.48 3,040,351 31,288,754 10.291 9.041 9.024 9.041 8.678 9.076 3,510,725 8.9123 1.36%
2022-04-26 0 10.30 10.28 10.30 10.18 10.68 3,063,040 31,745,441 10.364 8.920 8.903 8.920 8.816 9.249 3,536,924 8.9754 -0.40%
2022-04-25 0 10.62 10.62 10.64 10.44 11.06 6,486,000 68,748,427 10.600 8.955 8.955 8.972 8.804 9.327 7,691,517 8.9382 -4.50%
2022-04-22 0 11.12 11.06 11.12 10.82 11.14 1,375,536 15,205,960 11.055 9.377 9.327 9.377 9.124 9.394 1,631,199 9.3220 0.91%
2022-04-21 0 11.02 11.02 11.04 10.88 11.36 2,036,500 22,409,833 11.004 9.293 9.293 9.310 9.175 9.580 2,415,013 9.2794 -1.43%
2022-04-20 0 11.18 11.18 11.20 11.10 11.48 1,803,459 20,277,278 11.244 9.428 9.428 9.445 9.360 9.681 2,138,658 9.4813 0.00%
2022-04-19 0 11.18 11.16 11.18 11.14 11.90 2,430,917 27,434,802 11.286 9.428 9.411 9.428 9.394 10.03 2,882,738 9.5169 -5.09%
2022-04-14 0 11.78 11.76 11.78 11.52 11.96 1,747,209 20,533,447 11.752 9.934 9.917 9.934 9.714 10.09 2,071,953 9.9102 3.88%
2022-04-13 0 11.34 11.34 11.36 11.04 11.58 2,314,000 26,061,908 11.263 9.563 9.563 9.580 9.310 9.765 2,744,090 9.4975 0.35%
2022-04-12 0 11.30 11.30 11.32 11.08 11.70 4,757,341 53,765,503 11.302 9.529 9.529 9.546 9.343 9.866 5,641,562 9.5303 0.89%
2022-04-11 0 11.20 11.20 11.22 11.06 11.86 3,800,150 42,662,764 11.227 9.445 9.445 9.461 9.327 10.00 4,506,463 9.4670 -5.41%
2022-04-08 0 11.84 11.82 11.86 11.56 12.14 3,377,269 39,871,154 11.806 9.984 9.967 10.00 9.748 10.24 4,004,983 9.9554 -1.66%
2022-04-07 0 12.04 12.04 12.08 12.04 12.78 7,630,929 93,088,376 12.199 10.15 10.15 10.19 10.15 10.78 9,049,248 10.287 -4.14%
2022-04-06 0 12.56 12.50 12.56 12.42 13.18 4,328,399 54,907,127 12.685 10.59 10.54 10.59 10.47 11.11 5,132,895 10.697 -2.94%
2022-04-04 0 12.94 12.88 12.94 12.30 12.96 1,824,458 23,346,764 12.797 10.91 10.86 10.91 10.37 10.93 2,163,560 10.791 5.03%
2022-04-01 0 12.32 12.26 12.32 11.94 12.38 2,991,043 36,534,828 12.215 10.39 10.34 10.39 10.07 10.44 3,546,972 10.300 -0.16%
2022-03-31 0 12.34 12.34 12.36 12.20 12.92 3,693,669 45,989,867 12.451 10.41 10.41 10.42 10.29 10.90 4,380,191 10.500 -4.34%
2022-03-30 0 12.90 12.84 12.90 12.54 13.06 3,982,046 51,166,985 12.849 10.88 10.83 10.88 10.57 11.01 4,722,167 10.835 -0.15%
2022-03-29 0 12.92 12.88 12.92 12.64 13.04 3,147,000 40,624,269 12.909 10.90 10.86 10.90 10.66 11.00 3,731,916 10.886 3.03%
2022-03-28 0 12.54 12.54 12.56 12.32 12.92 4,033,745 50,652,262 12.557 10.57 10.57 10.59 10.39 10.90 4,783,475 10.589 -0.16%
2022-03-25 0 12.56 12.54 12.56 12.40 13.32 5,138,996 65,380,567 12.722 10.59 10.57 10.59 10.46 11.23 6,094,153 10.728 -4.41%
2022-03-24 0 13.14 13.12 13.14 12.60 13.30 5,175,000 67,427,007 13.029 11.08 11.06 11.08 10.63 11.22 6,136,849 10.987 1.86%
2022-03-23 0 12.90 12.88 12.90 12.44 13.08 4,714,600 60,427,698 12.817 10.88 10.86 10.88 10.49 11.03 5,590,877 10.808 1.26%
2022-03-22 0 12.74 12.72 12.74 12.02 12.84 10,197,201 127,016,076 12.456 10.74 10.73 10.74 10.14 10.83 12,092,499 10.504 1.76%
2022-03-21 0 12.52 12.48 12.52 12.16 12.98 9,971,851 124,174,643 12.453 10.56 10.52 10.56 10.25 10.95 11,825,264 10.501 -0.63%
2022-03-18 0 12.60 12.60 12.62 12.20 13.02 9,495,750 119,545,980 12.589 10.63 10.63 10.64 10.29 10.98 11,260,673 10.616 -3.23%
2022-03-17 0 13.02 12.98 13.02 12.10 13.02 7,052,948 88,981,128 12.616 10.98 10.95 10.98 10.20 10.98 8,363,841 10.639 12.44%
2022-03-16 0 11.58 11.56 11.58 10.76 11.62 11,665,285 131,246,592 11.251 9.765 9.748 9.765 9.074 9.799 13,833,447 9.4876 11.35%
2022-03-15 0 10.40 10.26 10.40 10.04 11.94 23,502,430 250,544,014 10.660 8.770 8.652 8.770 8.466 10.07 27,870,697 8.9895 -13.76%
2022-03-14 0 12.06 12.00 12.06 11.84 12.66 7,663,254 93,046,108 12.142 10.17 10.12 10.17 9.984 10.68 9,087,581 10.239 -5.04%
2022-03-11 0 12.70 12.70 12.72 12.40 12.80 3,673,271 46,365,610 12.622 10.71 10.71 10.73 10.46 10.79 4,356,002 10.644 -1.40%
2022-03-10 0 12.88 12.84 12.88 12.58 13.04 3,160,854 40,444,628 12.796 10.86 10.83 10.86 10.61 11.00 3,748,344 10.790 2.38%
2022-03-09 0 12.58 12.56 12.58 12.04 12.90 7,800,162 97,005,314 12.436 10.61 10.59 10.61 10.15 10.88 9,249,935 10.487 -2.48%
2022-03-08 0 12.90 12.86 12.90 12.68 13.30 6,685,302 86,601,935 12.954 10.88 10.84 10.88 10.69 11.22 7,927,862 10.924 -1.07%
2022-03-07 0 13.04 13.02 13.04 12.84 13.48 2,763,342 36,102,007 13.065 11.00 10.98 11.00 10.83 11.37 3,276,949 11.017 -3.41%
2022-03-04 0 13.50 13.50 13.52 13.34 13.68 3,663,802 49,472,058 13.503 11.38 11.38 11.40 11.25 11.54 4,344,773 11.387 -0.74%
2022-03-03 0 13.60 13.54 13.60 13.42 13.80 2,273,000 30,812,490 13.556 11.47 11.42 11.47 11.32 11.64 2,695,470 11.431 0.74%
2022-03-02 0 13.50 13.46 13.50 13.42 13.80 2,617,000 35,532,320 13.578 11.38 11.35 11.38 11.32 11.64 3,103,407 11.449 -2.17%
2022-03-01 0 13.80 13.76 13.80 13.56 13.92 1,592,727 21,921,173 13.763 11.64 11.60 11.64 11.43 11.74 1,888,758 11.606 -0.43%
2022-02-28 0 13.86 13.84 13.86 13.52 14.08 4,276,392 58,994,558 13.795 11.69 11.67 11.69 11.40 11.87 5,071,221 11.633 -0.43%
2022-02-25 0 13.92 13.88 13.92 13.54 14.06 3,362,066 46,724,618 13.898 11.74 11.70 11.74 11.42 11.86 3,986,955 11.719 1.46%
2022-02-24 0 13.72 13.70 13.72 13.52 14.02 4,341,681 59,635,133 13.736 11.57 11.55 11.57 11.40 11.82 5,148,645 11.583 -1.86%
2022-02-23 0 13.98 13.98 14.02 13.74 14.14 1,706,427 23,868,104 13.987 11.79 11.79 11.82 11.59 11.92 2,023,591 11.795 0.14%
2022-02-22 0 13.96 13.94 13.96 13.60 14.08 3,528,359 48,876,274 13.852 11.77 11.76 11.77 11.47 11.87 4,184,156 11.681 -0.43%
2022-02-21 0 14.02 14.00 14.02 13.70 14.20 2,075,835 29,068,181 14.003 11.82 11.81 11.82 11.55 11.97 2,461,659 11.808 2.19%
2022-02-18 0 13.72 13.72 13.74 13.44 13.82 3,479,516 47,664,145 13.699 11.57 11.57 11.59 11.33 11.65 4,126,234 11.551 -0.58%
2022-02-17 0 13.80 13.78 13.80 13.62 14.00 2,781,200 38,286,790 13.766 11.64 11.62 11.64 11.49 11.81 3,298,126 11.609 0.15%
2022-02-16 0 13.78 13.74 13.78 13.56 14.20 3,439,667 47,246,118 13.736 11.62 11.59 11.62 11.43 11.97 4,078,979 11.583 -2.13%
2022-02-15 0 14.08 14.04 14.08 13.34 14.20 6,266,286 87,162,723 13.910 11.87 11.84 11.87 11.25 11.97 7,430,966 11.730 5.23%
2022-02-14 0 13.38 13.36 13.38 13.16 13.44 2,545,664 33,948,135 13.336 11.28 11.27 11.28 11.10 11.33 3,018,813 11.246 0.00%
2022-02-11 0 13.38 13.32 13.38 13.16 13.70 3,673,000 48,974,691 13.334 11.28 11.23 11.28 11.10 11.55 4,355,680 11.244 -1.62%
2022-02-10 0 13.60 13.54 13.60 13.00 13.60 4,208,279 56,511,821 13.429 11.47 11.42 11.47 10.96 11.47 4,990,449 11.324 3.50%
2022-02-09 0 13.14 13.14 13.16 12.72 13.26 6,942,000 90,858,311 13.088 11.08 11.08 11.10 10.73 11.18 8,232,271 11.037 0.77%
2022-02-08 0 13.04 13.04 13.08 12.82 13.60 4,205,363 54,829,708 13.038 11.00 11.00 11.03 10.81 11.47 4,986,991 10.995 -2.69%
2022-02-07 0 13.40 13.36 13.40 13.12 13.68 4,096,000 54,971,874 13.421 11.30 11.27 11.30 11.06 11.54 4,857,301 11.317 1.98%
2022-02-04 0 13.14 13.14 13.16 12.70 13.26 2,419,682 31,664,526 13.086 11.08 11.08 11.10 10.71 11.18 2,869,415 11.035 1.23%
2022-01-31 0 12.98 12.98 13.00 12.64 13.24 1,800,000 23,359,060 12.977 10.95 10.95 10.96 10.66 11.16 2,134,556 10.943 1.41%
2022-01-28 0 12.80 12.80 12.82 12.40 12.86 4,334,300 55,181,142 12.731 10.79 10.79 10.81 10.46 10.84 5,139,892 10.736 -0.31%
2022-01-27 0 12.84 12.82 12.84 12.52 13.10 4,814,100 61,496,402 12.774 10.83 10.81 10.83 10.56 11.05 5,708,870 10.772 -0.77%
2022-01-26 0 12.94 12.94 12.96 12.90 13.58 3,712,300 48,498,470 13.064 10.91 10.91 10.93 10.88 11.45 4,402,285 11.017 -3.43%
2022-01-25 0 13.40 13.38 13.40 13.26 13.94 4,350,562 58,551,650 13.458 11.30 11.28 11.30 11.18 11.76 5,159,177 11.349 -3.87%
2022-01-24 0 13.94 13.92 13.94 13.88 14.54 3,320,614 46,685,232 14.059 11.76 11.74 11.76 11.70 12.26 3,937,798 11.856 -3.73%
2022-01-21 0 14.48 14.44 14.48 13.92 14.80 5,157,400 74,477,749 14.441 12.21 12.18 12.21 11.74 12.48 6,115,977 12.178 2.99%
2022-01-20 0 14.06 14.02 14.06 13.86 14.40 2,744,000 38,573,229 14.057 11.86 11.82 11.86 11.69 12.14 3,254,012 11.854 -0.99%
2022-01-19 0 14.20 14.14 14.20 13.80 14.40 4,014,903 56,373,295 14.041 11.97 11.92 11.97 11.64 12.14 4,761,131 11.840 0.57%
2022-01-18 0 14.12 14.10 14.12 13.92 14.52 4,892,568 69,340,967 14.173 11.91 11.89 11.91 11.74 12.24 5,801,923 11.951 -1.26%
2022-01-17 0 14.30 14.28 14.30 13.68 14.48 4,636,746 65,406,456 14.106 12.06 12.04 12.06 11.54 12.21 5,498,552 11.895 0.28%
2022-01-14 0 14.26 14.20 14.26 13.54 14.34 3,868,275 54,583,192 14.111 12.02 11.97 12.02 11.42 12.09 4,587,250 11.899 0.99%
2022-01-13 0 14.12 14.08 14.12 13.82 14.50 4,063,973 57,291,767 14.098 11.91 11.87 11.91 11.65 12.23 4,819,321 11.888 -2.49%
2022-01-12 0 14.48 14.42 14.48 13.98 14.76 5,598,336 80,227,133 14.331 12.21 12.16 12.21 11.79 12.45 6,638,868 12.084 1.69%
2022-01-11 0 14.24 14.22 14.26 13.48 14.54 9,470,765 134,039,808 14.153 12.01 11.99 12.02 11.37 12.26 11,231,044 11.935 5.79%
2022-01-10 0 13.46 13.46 13.50 12.72 13.60 5,222,931 69,896,251 13.383 11.35 11.35 11.38 10.73 11.47 6,193,688 11.285 4.34%
2022-01-07 0 12.90 12.88 12.90 12.78 13.20 2,401,061 30,929,312 12.882 10.88 10.86 10.88 10.78 11.13 2,847,333 10.863 0.16%
2022-01-06 0 12.88 12.88 12.90 12.62 13.42 5,353,655 68,727,080 12.837 10.86 10.86 10.88 10.64 11.32 6,348,709 10.825 -4.02%
2022-01-05 0 13.42 13.38 13.42 13.02 13.50 4,162,500 55,543,990 13.344 11.32 11.28 11.32 10.98 11.38 4,936,161 11.252 -0.59%
2022-01-04 0 13.50 13.48 13.50 13.38 13.90 4,360,999 59,099,709 13.552 11.38 11.37 11.38 11.28 11.72 5,171,554 11.428 -1.03%
2022-01-03 0 13.64 13.64 13.66 13.02 13.70 3,436,000 46,459,810 13.522 11.50 11.50 11.52 10.98 11.55 4,074,630 11.402 4.76%
2021-12-31 0 13.02 13.02 13.04 12.66 13.12 1,353,000 17,592,700 13.003 10.98 10.98 11.00 10.68 11.06 1,604,475 10.965 3.17%
2021-12-30 0 12.62 12.62 12.66 12.52 12.92 1,937,237 24,518,241 12.656 10.64 10.64 10.68 10.56 10.90 2,297,301 10.673 -2.02%
2021-12-29 0 12.88 12.82 12.88 12.74 13.34 977,000 12,593,855 12.890 10.86 10.81 10.86 10.74 11.25 1,158,590 10.870 -1.38%
2021-12-28 0 13.06 13.04 13.06 12.86 13.62 1,196,542 15,669,322 13.096 11.01 11.00 11.01 10.84 11.49 1,418,937 11.043 -1.06%
2021-12-24 0 13.20 13.20 13.30 12.90 13.36 1,222,645 16,124,147 13.188 11.13 11.13 11.22 10.88 11.27 1,449,891 11.121 0.61%
2021-12-23 0 13.12 13.12 13.16 12.98 13.56 3,202,003 42,273,689 13.202 11.06 11.06 11.10 10.95 11.43 3,797,142 11.133 -1.20%
2021-12-22 0 13.28 13.26 13.28 12.88 13.46 4,691,163 62,249,605 13.270 11.20 11.18 11.20 10.86 11.35 5,563,084 11.190 3.91%
2021-12-21 0 12.78 12.76 12.78 12.36 12.90 3,385,811 42,923,506 12.678 10.78 10.76 10.78 10.42 10.88 4,015,113 10.690 1.91%
2021-12-20 0 12.54 12.54 12.56 12.48 12.98 6,238,990 79,225,201 12.698 10.57 10.57 10.59 10.52 10.95 7,398,597 10.708 -1.26%
2021-12-17 0 12.70 12.66 12.70 12.54 13.18 5,650,183 71,891,797 12.724 10.71 10.68 10.71 10.57 11.11 6,700,351 10.730 -2.01%
2021-12-16 0 12.96 12.90 12.96 11.76 12.98 5,892,585 74,320,184 12.613 10.93 10.88 10.93 9.917 10.95 6,987,807 10.636 8.36%
2021-12-15 0 11.96 11.94 11.96 11.74 12.78 5,174,329 62,615,769 12.101 10.09 10.07 10.09 9.900 10.78 6,136,053 10.205 -2.13%
2021-12-14 0 12.22 12.22 12.24 12.04 12.56 3,657,556 44,742,966 12.233 10.30 10.30 10.32 10.15 10.59 4,337,366 10.316 -0.49%
2021-12-13 0 12.28 12.26 12.28 12.24 13.04 3,619,124 45,215,373 12.494 10.36 10.34 10.36 10.32 11.00 4,291,791 10.535 -4.95%
2021-12-10 0 12.92 12.90 12.92 12.74 13.28 3,671,258 47,554,194 12.953 10.90 10.88 10.90 10.74 11.20 4,353,614 10.923 -2.71%
2021-12-09 0 13.28 13.24 13.28 12.08 13.40 11,182,000 144,354,013 12.910 11.20 11.16 11.20 10.19 11.30 13,260,337 10.886 11.60%
2021-12-08 0 11.90 11.88 11.90 11.86 12.64 6,902,700 83,267,804 12.063 10.03 10.02 10.03 10.00 10.66 8,185,667 10.172 -4.03%
2021-12-07 0 12.40 12.36 12.40 12.18 12.54 7,176,031 88,470,461 12.329 10.46 10.42 10.46 10.27 10.57 8,509,800 10.396 2.14%
2021-12-06 0 12.14 12.12 12.14 12.08 12.56 5,272,101 64,503,708 12.235 10.24 10.22 10.24 10.19 10.59 6,251,997 10.317 -3.65%
2021-12-03 0 12.60 12.56 12.60 12.32 12.96 4,521,359 57,191,231 12.649 10.63 10.59 10.63 10.39 10.93 5,361,719 10.667 -0.63%
2021-12-02 0 12.68 12.62 12.68 12.38 12.86 3,745,119 47,299,020 12.630 10.69 10.64 10.69 10.44 10.84 4,441,204 10.650 0.48%
2021-12-01 0 12.62 12.60 12.62 12.60 13.16 3,455,135 44,360,652 12.839 10.64 10.63 10.64 10.63 11.10 4,097,322 10.827 -1.71%
2021-11-30 0 12.84 12.82 12.84 12.62 13.30 12,636,751 162,238,082 12.839 10.83 10.81 10.83 10.64 11.22 14,985,474 10.826 -0.77%
2021-11-29 0 12.94 12.94 12.98 12.82 13.56 2,328,882 30,355,037 13.034 10.91 10.91 10.95 10.81 11.43 2,761,738 10.991 -2.41%
2021-11-26 0 13.26 13.22 13.26 12.80 13.58 2,990,700 39,538,841 13.221 11.18 11.15 11.18 10.79 11.45 3,546,565 11.148 0.00%
2021-11-25 0 13.26 13.24 13.26 12.82 13.28 2,376,906 31,147,937 13.104 11.18 11.16 11.18 10.81 11.20 2,818,688 11.051 3.27%
2021-11-24 0 12.84 12.80 12.84 12.54 12.94 2,685,491 34,358,695 12.794 10.83 10.79 10.83 10.57 10.91 3,184,628 10.789 1.42%
2021-11-23 0 12.66 12.66 12.68 12.52 13.10 5,501,376 70,826,632 12.874 10.68 10.68 10.69 10.56 11.05 6,523,886 10.857 -2.76%
2021-11-22 0 13.02 13.02 13.04 12.88 13.28 3,049,000 39,841,156 13.067 10.98 10.98 11.00 10.86 11.20 3,615,701 11.019 -0.31%
2021-11-19 0 13.06 13.04 13.06 12.48 13.22 3,733,864 48,325,959 12.943 11.01 11.00 11.01 10.52 11.15 4,427,857 10.914 1.56%
2021-11-18 0 12.86 12.84 12.86 12.02 13.16 5,710,617 71,765,121 12.567 10.84 10.83 10.84 10.14 11.10 6,772,018 10.597 -2.28%
2021-11-17 0 13.16 13.16 13.18 12.90 13.16 2,151,668 28,105,463 13.062 11.10 11.10 11.11 10.88 11.10 2,551,587 11.015 -0.30%
2021-11-16 0 13.20 13.18 13.20 12.80 13.44 4,133,637 54,559,732 13.199 11.13 11.11 11.13 10.79 11.33 4,901,933 11.130 1.85%
2021-11-15 0 12.96 12.94 12.96 12.84 13.28 2,609,661 33,936,966 13.004 10.93 10.91 10.93 10.83 11.20 3,094,704 10.966 -1.07%
2021-11-12 0 13.10 13.10 13.12 13.02 13.50 5,095,734 66,901,520 13.129 11.05 11.05 11.06 10.98 11.38 6,042,850 11.071 -0.91%
2021-11-11 0 13.22 13.22 13.26 13.02 13.66 4,125,234 54,802,842 13.285 11.15 11.15 11.18 10.98 11.52 4,891,968 11.203 -1.64%
2021-11-10 0 13.44 13.44 13.46 12.82 13.48 4,259,396 56,102,867 13.172 11.33 11.33 11.35 10.81 11.37 5,051,066 11.107 3.38%
2021-11-09 0 13.00 12.98 13.00 12.80 13.08 4,862,298 62,935,987 12.944 10.96 10.95 10.96 10.79 11.03 5,766,027 10.915 0.93%
2021-11-08 0 12.88 12.80 12.88 12.50 13.00 5,333,274 67,883,080 12.728 10.86 10.79 10.86 10.54 10.96 6,324,540 10.733 1.26%
2021-11-05 0 12.72 12.70 12.72 12.52 13.10 6,392,573 81,420,251 12.737 10.73 10.71 10.73 10.56 11.05 7,580,725 10.740 -1.40%
2021-11-04 0 12.90 12.88 12.90 12.42 12.98 5,839,367 74,904,079 12.827 10.88 10.86 10.88 10.47 10.95 6,924,698 10.817 0.47%
2021-11-03 0 12.84 12.80 12.84 12.50 13.04 6,041,685 77,211,217 12.780 10.83 10.79 10.83 10.54 11.00 7,164,620 10.777 1.58%
2021-11-02 0 12.64 12.64 12.66 12.54 13.38 5,652,827 72,198,959 12.772 10.66 10.66 10.68 10.57 11.28 6,703,487 10.770 -3.95%
2021-11-01 0 13.16 13.12 13.16 12.98 13.46 2,943,151 38,662,848 13.137 11.10 11.06 11.10 10.95 11.35 3,490,178 11.078 -0.75%
2021-10-29 0 13.26 13.26 13.28 13.06 13.48 3,650,576 48,235,631 13.213 11.18 11.18 11.20 11.01 11.37 4,329,088 11.142 0.00%
2021-10-28 0 13.26 13.24 13.26 13.22 14.10 2,455,000 33,030,010 13.454 11.18 11.16 11.18 11.15 11.89 2,911,297 11.345 -1.19%
2021-10-27 0 13.42 13.38 13.42 13.34 14.50 4,246,800 57,893,041 13.632 11.32 11.28 11.32 11.25 12.23 5,036,129 11.496 -6.93%
2021-10-26 0 14.42 14.40 14.42 13.96 14.44 5,258,249 74,728,199 14.212 12.16 12.14 12.16 11.77 12.18 6,235,571 11.984 1.55%
2021-10-25 0 14.20 14.18 14.20 14.04 14.74 3,397,854 48,537,956 14.285 11.97 11.96 11.97 11.84 12.43 4,029,394 12.046 -1.11%
2021-10-22 0 14.36 14.36 14.38 14.02 14.74 3,070,776 43,634,695 14.210 12.11 12.11 12.13 11.82 12.43 3,641,524 11.983 -0.97%
2021-10-21 0 14.50 14.46 14.50 14.42 15.16 3,537,425 51,694,627 14.614 12.23 12.19 12.23 12.16 12.78 4,194,907 12.323 -3.59%
2021-10-20 0 15.04 15.02 15.04 14.26 15.26 5,310,661 79,117,458 14.898 12.68 12.67 12.68 12.02 12.87 6,297,724 12.563 3.30%
2021-10-19 0 14.56 14.50 14.56 14.10 14.76 2,308,853 33,317,510 14.430 12.28 12.23 12.28 11.89 12.45 2,737,987 12.169 -1.22%
2021-10-18 0 14.74 14.70 14.74 14.50 15.24 5,075,190 75,314,199 14.840 12.43 12.40 12.43 12.23 12.85 6,018,488 12.514 1.94%
2021-10-15 0 14.46 14.46 14.48 14.06 14.98 5,028,379 72,479,460 14.414 12.19 12.19 12.21 11.86 12.63 5,962,976 12.155 0.14%
2021-10-12 0 14.44 14.42 14.44 13.70 14.60 5,516,351 79,294,799 14.375 12.18 12.16 12.18 11.55 12.31 6,541,645 12.122 0.14%
2021-10-11 0 14.42 14.40 14.42 14.02 14.56 3,817,574 54,786,902 14.351 12.16 12.14 12.16 11.82 12.28 4,527,125 12.102 2.41%
2021-10-08 0 14.08 14.02 14.08 13.48 14.26 4,898,031 68,178,637 13.920 11.87 11.82 11.87 11.37 12.02 5,808,401 11.738 4.45%
2021-10-07 0 13.48 13.48 13.50 13.10 13.62 3,192,793 42,776,294 13.398 11.37 11.37 11.38 11.05 11.49 3,786,220 11.298 1.97%
2021-10-06 0 13.22 13.20 13.22 12.94 13.92 3,041,438 40,153,630 13.202 11.15 11.13 11.15 10.91 11.74 3,606,733 11.133 -4.06%
2021-10-05 0 13.78 13.78 13.80 13.56 14.34 3,152,123 43,581,228 13.826 11.62 11.62 11.64 11.43 12.09 3,737,991 11.659 -0.58%
2021-10-04 0 13.86 13.76 13.86 13.36 14.36 5,072,772 69,918,469 13.783 11.69 11.60 11.69 11.27 12.11 6,015,620 11.623 -2.39%
2021-09-30 0 14.20 14.18 14.20 13.62 14.40 4,015,929 56,392,619 14.042 11.97 11.96 11.97 11.49 12.14 4,762,348 11.841 1.87%
2021-09-29 0 13.94 13.92 13.94 13.30 14.00 4,237,893 58,442,985 13.791 11.76 11.74 11.76 11.22 11.81 5,025,567 11.629 0.43%
2021-09-28 0 13.88 13.86 13.88 13.48 14.20 2,851,479 39,686,131 13.918 11.70 11.69 11.70 11.37 11.97 3,381,468 11.736 0.29%
2021-09-27 0 13.84 13.82 13.84 13.80 14.36 2,462,444 34,345,715 13.948 11.67 11.65 11.67 11.64 12.11 2,920,125 11.762 -1.28%
2021-09-24 0 14.02 13.92 14.02 13.88 14.60 3,281,200 46,152,688 14.066 11.82 11.74 11.82 11.70 12.31 3,891,059 11.861 -1.82%
2021-09-23 0 14.28 14.26 14.28 14.12 15.04 2,830,927 40,746,314 14.393 12.04 12.02 12.04 11.91 12.68 3,357,096 12.137 -2.72%
2021-09-21 0 14.68 14.68 14.70 14.36 14.74 1,417,463 20,708,392 14.610 12.38 12.38 12.40 12.11 12.43 1,680,919 12.320 1.52%
2021-09-20 0 14.46 14.44 14.46 14.14 15.12 2,392,010 34,432,497 14.395 12.19 12.18 12.19 11.92 12.75 2,836,600 12.139 -3.86%
2021-09-17 0 15.04 15.02 15.04 14.22 15.04 5,869,000 87,190,960 14.856 12.68 12.67 12.68 11.99 12.68 6,959,839 12.528 4.01%
2021-09-16 0 14.46 14.42 14.46 14.00 14.62 4,110,000 58,598,961 14.258 12.19 12.16 12.19 11.81 12.33 4,873,903 12.023 -0.55%
2021-09-15 0 14.54 14.54 14.56 14.44 14.96 3,069,359 44,965,947 14.650 12.26 12.26 12.28 12.18 12.62 3,639,844 12.354 -3.07%
2021-09-14 0 15.00 14.96 15.00 14.70 15.24 4,735,135 71,035,988 15.002 12.65 12.62 12.65 12.40 12.85 5,615,228 12.651 0.94%
2021-09-13 0 14.86 14.84 14.86 14.70 15.88 4,686,573 69,599,933 14.851 12.53 12.51 12.53 12.40 13.39 5,557,640 12.523 -4.62%
2021-09-10 0 15.58 15.54 15.58 15.32 15.70 5,495,504 85,152,828 15.495 13.14 13.10 13.14 12.92 13.24 6,516,923 13.066 2.10%
2021-09-09 0 15.26 15.26 15.28 14.66 15.48 7,258,961 110,712,647 15.252 12.87 12.87 12.89 12.36 13.05 8,608,144 12.861 4.23%
2021-09-08 0 14.64 14.62 14.64 14.42 15.50 6,391,992 94,033,697 14.711 12.35 12.33 12.35 12.16 13.07 7,580,036 12.405 -3.30%
2021-09-07 0 15.14 15.12 15.14 14.84 15.80 3,645,066 54,825,511 15.041 12.77 12.75 12.77 12.51 13.32 4,322,554 12.684 -2.95%
2021-09-06 0 15.60 15.60 15.62 15.44 15.90 3,883,000 60,446,189 15.567 13.15 13.15 13.17 13.02 13.41 4,604,712 13.127 -0.53%
2021-09-03 0 16.00 15.98 16.00 15.00 16.02 5,804,596 91,352,665 15.738 13.22 13.21 13.22 12.40 13.24 7,022,599 13.008 5.26%
2021-09-02 0 15.20 15.18 15.20 14.90 15.78 8,886,050 134,595,466 15.147 12.56 12.55 12.56 12.32 13.04 10,750,648 12.520 -1.43%
2021-09-01 0 15.42 15.40 15.42 14.94 15.62 5,552,000 85,010,909 15.312 12.75 12.73 12.75 12.35 12.91 6,717,000 12.656 1.18%
2021-08-31 0 15.24 15.22 15.24 14.98 15.70 15,869,075 240,413,901 15.150 12.60 12.58 12.60 12.38 12.98 19,198,952 12.522 -2.43%
2021-08-30 0 15.62 15.58 15.62 14.92 15.66 7,343,958 112,973,271 15.383 12.91 12.88 12.91 12.33 12.94 8,884,972 12.715 6.26%
2021-08-27 0 14.70 14.68 14.70 14.42 15.78 11,536,843 170,347,159 14.766 12.15 12.13 12.15 11.92 13.04 13,957,669 12.205 -5.89%
2021-08-26 0 15.62 15.62 15.64 15.34 16.18 8,763,100 136,924,336 15.625 12.91 12.91 12.93 12.68 13.37 10,601,899 12.915 -3.10%
2021-08-25 0 16.12 16.10 16.12 15.98 17.38 4,839,200 79,911,753 16.513 13.32 13.31 13.32 13.21 14.37 5,854,630 13.649 -5.95%
2021-08-24 0 17.14 17.08 17.14 16.82 17.80 7,837,304 134,669,478 17.183 14.17 14.12 14.17 13.90 14.71 9,481,839 14.203 0.82%
2021-08-23 0 17.00 16.98 17.00 16.66 17.28 6,044,219 102,616,670 16.978 14.05 14.03 14.05 13.77 14.28 7,312,504 14.033 3.79%
2021-08-20 0 16.38 16.38 16.40 15.64 17.40 7,731,509 127,212,380 16.454 13.54 13.54 13.56 12.93 14.38 9,353,845 13.600 -4.99%
2021-08-19 0 17.24 17.20 17.24 17.06 18.18 6,232,435 108,572,504 17.421 14.25 14.22 14.25 14.10 15.03 7,540,214 14.399 -0.46%
2021-08-18 0 17.32 17.32 17.34 16.74 17.42 4,883,346 84,102,800 17.222 14.32 14.32 14.33 13.84 14.40 5,908,040 14.235 2.49%
2021-08-17 0 16.90 16.90 16.92 16.78 17.46 6,585,908 112,071,669 17.017 13.97 13.97 13.99 13.87 14.43 7,967,858 14.065 0.36%
2021-08-16 0 16.84 16.84 16.86 16.74 17.04 2,350,992 39,622,063 16.853 13.92 13.92 13.94 13.84 14.08 2,844,311 13.930 -0.94%
2021-08-13 0 17.00 16.94 17.00 16.70 17.30 2,567,339 43,701,211 17.022 14.05 14.00 14.05 13.80 14.30 3,106,055 14.070 -0.23%
2021-08-12 0 17.04 17.02 17.04 16.86 17.28 4,271,700 73,039,208 17.098 14.08 14.07 14.08 13.94 14.28 5,168,049 14.133 -0.35%
2021-08-11 0 17.10 17.08 17.10 16.98 17.50 5,250,100 90,297,094 17.199 14.13 14.12 14.13 14.03 14.46 6,351,751 14.216 -0.58%
2021-08-10 0 17.20 17.18 17.20 16.92 17.60 4,799,500 82,459,104 17.181 14.22 14.20 14.22 13.99 14.55 5,806,600 14.201 1.18%
2021-08-09 0 17.00 16.96 17.00 16.48 17.12 3,948,611 66,875,657 16.937 14.05 14.02 14.05 13.62 14.15 4,777,165 13.999 0.00%
2021-08-06 0 17.00 16.96 17.00 16.64 17.58 6,879,019 116,952,227 17.001 14.05 14.02 14.05 13.75 14.53 8,322,473 14.053 0.47%
2021-08-05 0 16.92 16.90 16.92 16.44 17.50 9,748,300 165,202,022 16.947 13.99 13.97 13.99 13.59 14.46 11,793,828 14.007 4.32%
2021-08-04 0 16.22 16.18 16.22 16.00 17.10 9,798,770 160,614,031 16.391 13.41 13.37 13.41 13.22 14.13 11,854,888 13.548 -3.80%
2021-08-03 0 16.86 16.84 16.86 16.22 17.00 6,829,425 113,963,216 16.687 13.94 13.92 13.94 13.41 14.05 8,262,473 13.793 0.96%
2021-08-02 0 16.70 16.68 16.70 15.42 16.70 8,892,325 144,013,508 16.195 13.80 13.79 13.80 12.75 13.80 10,758,240 13.386 5.96%
2021-07-30 0 15.76 15.74 15.76 15.20 16.90 16,420,843 259,560,700 15.807 13.03 13.01 13.03 12.56 13.97 19,866,500 13.065 -8.69%
2021-07-29 0 17.26 17.26 17.28 17.04 17.80 5,531,000 95,281,378 17.227 14.27 14.27 14.28 14.08 14.71 6,691,594 14.239 2.62%
2021-07-28 0 16.82 16.80 16.82 15.92 17.16 5,594,523 91,806,042 16.410 13.90 13.89 13.90 13.16 14.18 6,768,446 13.564 5.65%
2021-07-27 0 15.92 15.88 15.92 15.50 17.38 6,853,516 112,569,532 16.425 13.16 13.13 13.16 12.81 14.37 8,291,619 13.576 -6.13%
2021-07-26 0 16.96 16.96 16.98 16.62 17.98 6,741,108 115,402,282 17.119 14.02 14.02 14.03 13.74 14.86 8,155,624 14.150 -5.57%
2021-07-23 0 17.96 17.90 17.96 17.58 18.64 4,296,000 77,585,960 18.060 14.85 14.80 14.85 14.53 15.41 5,197,448 14.928 -3.75%
2021-07-22 0 18.66 18.62 18.66 18.50 19.08 4,812,660 89,846,794 18.669 15.42 15.39 15.42 15.29 15.77 5,822,521 15.431 0.86%
2021-07-21 0 18.50 18.50 18.52 18.32 18.80 5,287,605 98,364,180 18.603 15.29 15.29 15.31 15.14 15.54 6,397,126 15.376 1.09%
2021-07-20 0 18.30 18.22 18.30 17.88 18.64 4,606,247 83,838,463 18.201 15.13 15.06 15.13 14.78 15.41 5,572,796 15.044 -0.44%
2021-07-19 0 18.38 18.36 18.38 18.24 19.30 5,070,846 94,063,394 18.550 15.19 15.18 15.19 15.08 15.95 6,134,884 15.333 -2.96%
2021-07-16 0 18.94 18.88 18.94 18.60 19.34 8,677,919 163,361,664 18.825 15.66 15.61 15.66 15.37 15.99 10,498,844 15.560 -1.25%
2021-07-15 0 19.18 19.18 19.20 18.48 19.48 5,756,796 109,322,328 18.990 15.85 15.85 15.87 15.27 16.10 6,964,769 15.696 0.63%
2021-07-14 0 19.06 19.04 19.06 18.70 19.24 5,833,356 111,039,440 19.035 15.75 15.74 15.75 15.46 15.90 7,057,394 15.734 0.53%
2021-07-13 0 18.96 18.96 18.98 18.60 19.38 3,950,925 74,879,368 18.952 15.67 15.67 15.69 15.37 16.02 4,779,965 15.665 -0.21%
2021-07-12 0 19.00 19.00 19.02 18.34 19.38 5,388,084 102,589,515 19.040 15.70 15.70 15.72 15.16 16.02 6,518,689 15.738 3.60%
2021-07-09 0 18.34 18.32 18.34 17.44 18.52 7,946,666 144,320,728 18.161 15.16 15.14 15.16 14.42 15.31 9,614,149 15.011 1.89%
2021-07-08 0 18.00 17.98 18.00 17.80 18.92 8,530,236 155,342,169 18.211 14.88 14.86 14.88 14.71 15.64 10,320,172 15.052 -4.05%
2021-07-07 0 18.76 18.76 18.78 18.34 19.20 9,035,583 169,231,129 18.729 15.51 15.51 15.52 15.16 15.87 10,931,558 15.481 0.86%
2021-07-06 0 18.60 18.58 18.60 18.10 20.50 12,457,700 233,465,936 18.741 15.37 15.36 15.37 14.96 16.94 15,071,753 15.490 -6.91%
2021-07-05 0 19.98 19.96 19.98 19.62 20.80 7,059,555 141,780,331 20.084 16.51 16.50 16.51 16.22 17.19 8,540,892 16.600 0.00%
2021-07-02 0 19.98 19.98 20.00 19.90 21.05 6,923,974 140,213,865 20.251 16.51 16.51 16.53 16.45 17.40 8,376,861 16.738 -2.30%
2021-06-30 0 20.45 20.40 20.45 20.20 21.40 7,007,060 143,805,760 20.523 16.90 16.86 16.90 16.70 17.69 8,477,382 16.963 -2.15%
2021-06-29 0 20.90 20.90 20.95 20.50 21.85 5,147,441 107,950,438 20.972 17.28 17.28 17.32 16.94 18.06 6,227,551 17.334 -2.11%
2021-06-28 0 21.35 21.35 21.40 20.85 21.65 3,605,645 76,728,037 21.280 17.65 17.65 17.69 17.23 17.90 4,362,233 17.589 0.71%
2021-06-25 0 21.20 21.15 21.20 20.80 21.60 4,136,393 87,674,153 21.196 17.52 17.48 17.52 17.19 17.85 5,004,350 17.520 0.24%
2021-06-24 0 21.15 21.05 21.15 20.85 21.60 4,890,874 103,737,766 21.211 17.48 17.40 17.48 17.23 17.85 5,917,147 17.532 0.95%
2021-06-23 0 20.95 20.95 21.00 20.90 21.80 4,920,239 104,773,050 21.294 17.32 17.32 17.36 17.28 18.02 5,952,674 17.601 0.00%
2021-06-22 0 20.95 20.95 21.00 20.10 21.40 7,375,770 154,904,723 21.002 17.32 17.32 17.36 16.61 17.69 8,923,460 17.359 3.46%
2021-06-21 0 20.25 20.20 20.25 19.86 20.85 5,879,567 118,619,919 20.175 16.74 16.70 16.74 16.42 17.23 7,113,302 16.676 -1.70%
2021-06-18 0 20.60 20.55 20.60 19.62 20.60 10,701,787 218,203,101 20.389 17.03 16.99 17.03 16.22 17.03 12,947,389 16.853 3.41%
2021-06-17 0 19.92 19.90 19.92 19.20 20.10 10,680,034 211,447,927 19.798 16.47 16.45 16.47 15.87 16.61 12,921,072 16.365 0.50%
2021-06-16 0 19.82 19.80 19.82 19.68 21.30 10,327,756 207,456,889 20.087 16.38 16.37 16.38 16.27 17.61 12,494,874 16.603 -6.95%
2021-06-15 0 21.30 21.25 21.30 20.00 21.65 12,241,097 259,201,280 21.175 17.61 17.56 17.61 16.53 17.90 14,809,699 17.502 -2.52%
2021-06-11 0 21.85 21.85 21.90 21.30 22.80 11,825,985 259,507,053 21.944 18.06 18.06 18.10 17.61 18.85 14,307,483 18.138 -2.89%
2021-06-10 0 22.50 22.45 22.50 20.80 22.75 7,984,014 177,387,277 22.218 18.60 18.56 18.60 17.19 18.80 9,659,334 18.364 7.14%
2021-06-09 0 21.00 21.00 21.05 20.10 21.20 3,702,286 76,812,871 20.747 17.36 17.36 17.40 16.61 17.52 4,479,153 17.149 0.96%
2021-06-08 0 20.80 20.60 20.80 20.25 21.35 3,906,616 80,485,055 20.602 17.19 17.03 17.19 16.74 17.65 4,726,358 17.029 -0.95%
2021-06-07 0 21.00 20.90 21.00 20.50 21.45 3,570,154 74,695,084 20.922 17.36 17.28 17.36 16.94 17.73 4,319,295 17.293 0.96%
2021-06-04 0 20.80 20.75 20.80 20.35 21.25 4,176,959 87,256,167 20.890 17.19 17.15 17.19 16.82 17.56 5,053,428 17.267 -1.42%
2021-06-03 0 21.10 21.05 21.10 21.00 21.95 8,913,246 190,835,262 21.410 17.44 17.40 17.44 17.36 18.14 10,783,551 17.697 0.72%
2021-06-02 0 20.95 20.75 20.95 19.58 21.40 11,621,127 242,090,808 20.832 17.32 17.15 17.32 16.18 17.69 14,059,638 17.219 6.67%
2021-06-01 0 19.64 19.62 19.64 19.20 20.10 2,268,792 44,290,538 19.522 16.23 16.22 16.23 15.87 16.61 2,744,862 16.136 -1.31%
2021-05-31 0 19.90 19.82 19.90 19.20 19.90 4,911,450 96,465,087 19.641 16.45 16.38 16.45 15.87 16.45 5,942,041 16.234 2.79%
2021-05-28 0 19.36 19.34 19.36 19.00 21.20 9,537,654 189,822,627 19.902 16.00 15.99 16.00 15.70 17.52 11,538,981 16.451 -6.92%
2021-05-27 0 20.80 20.75 20.80 19.10 20.85 16,972,281 347,120,839 20.452 17.19 17.15 17.19 15.79 17.23 20,533,648 16.905 7.22%
2021-05-26 0 19.40 19.36 19.40 19.28 20.50 8,175,417 160,583,481 19.642 16.04 16.00 16.04 15.94 16.94 9,890,900 16.235 -1.02%
2021-05-25 0 19.60 19.60 19.62 19.02 19.76 5,604,313 109,046,654 19.458 16.20 16.20 16.22 15.72 16.33 6,780,290 16.083 0.00%
2021-05-24 0 19.60 19.58 19.60 18.84 19.84 5,663,675 110,241,577 19.465 16.20 16.18 16.20 15.57 16.40 6,852,108 16.089 1.24%
2021-05-21 0 19.36 19.34 19.36 18.12 19.66 10,280,172 196,764,740 19.140 16.00 15.99 16.00 14.98 16.25 12,437,305 15.821 6.26%
2021-05-20 0 18.22 18.20 18.22 17.60 18.30 6,143,656 111,486,059 18.147 15.06 15.04 15.06 14.55 15.13 7,432,806 14.999 0.11%
2021-05-18 0 18.20 18.18 18.20 17.86 18.42 9,209,243 167,325,404 18.169 15.04 15.03 15.04 14.76 15.23 11,141,658 15.018 3.76%
2021-05-17 0 17.54 17.52 17.54 17.30 17.96 5,534,652 97,180,064 17.559 14.50 14.48 14.50 14.30 14.85 6,696,012 14.513 0.23%
2021-05-14 0 17.50 17.50 17.52 16.92 17.56 5,188,500 89,966,210 17.340 14.46 14.46 14.48 13.99 14.51 6,277,225 14.332 3.06%
2021-05-13 0 16.98 16.98 17.04 16.68 17.54 5,005,999 85,843,722 17.148 14.03 14.03 14.08 13.79 14.50 6,056,429 14.174 -1.16%
2021-05-12 0 17.18 17.18 17.24 16.74 17.36 5,810,314 99,250,701 17.082 14.20 14.20 14.25 13.84 14.35 7,029,517 14.119 1.30%
2021-05-11 0 16.96 16.96 16.98 16.32 17.34 5,715,700 96,780,136 16.932 14.02 14.02 14.03 13.49 14.33 6,915,050 13.996 -2.30%
2021-05-10 0 17.36 17.36 17.38 17.22 18.14 5,135,983 90,128,403 17.548 14.35 14.35 14.37 14.23 14.99 6,213,689 14.505 1.05%
2021-05-07 0 17.18 17.16 17.18 16.92 17.82 5,457,159 94,498,242 17.316 14.20 14.18 14.20 13.99 14.73 6,602,258 14.313 -3.05%
2021-05-06 0 17.72 17.68 17.72 17.04 18.50 11,314,049 200,194,909 17.694 14.65 14.61 14.65 14.08 15.29 13,688,125 14.625 -1.56%
2021-05-05 0 18.00 17.98 18.00 17.90 18.74 4,687,388 85,039,693 18.142 14.88 14.86 14.88 14.80 15.49 5,670,963 14.996 -3.43%
2021-05-04 0 18.64 18.62 18.64 18.36 19.40 3,972,580 73,911,952 18.606 15.41 15.39 15.41 15.18 16.04 4,806,164 15.379 -0.64%
2021-05-03 0 18.76 18.74 18.78 17.40 19.06 5,305,418 99,565,987 18.767 15.51 15.49 15.52 14.38 15.75 6,418,677 15.512 4.22%
2021-04-30 0 18.00 18.00 18.02 17.30 18.52 8,234,100 147,550,633 17.920 14.88 14.88 14.89 14.30 15.31 9,961,897 14.811 -0.44%
2021-04-29 0 18.08 18.08 18.12 18.02 18.72 5,228,357 95,492,694 18.264 14.94 14.94 14.98 14.89 15.47 6,325,446 15.097 -0.97%
2021-04-28 0 18.50 18.48 18.50 18.00 19.20 7,811,983 144,405,071 18.485 15.09 15.07 15.09 14.68 15.66 9,577,000 15.078 0.00%
2021-04-27 0 18.50 18.48 18.50 17.54 18.72 6,896,369 127,395,909 18.473 15.09 15.07 15.09 14.31 15.27 8,454,515 15.068 4.76%
2021-04-26 0 17.66 17.64 17.66 17.50 18.96 9,896,870 178,682,128 18.054 14.41 14.39 14.41 14.27 15.47 12,132,941 14.727 -2.97%
2021-04-23 0 18.20 18.20 18.22 17.18 18.36 10,357,881 186,351,412 17.991 14.85 14.85 14.86 14.01 14.98 12,698,111 14.676 4.12%
2021-04-22 0 17.48 17.48 17.52 16.92 17.76 8,247,613 143,054,054 17.345 14.26 14.26 14.29 13.80 14.49 10,111,055 14.148 0.11%
2021-04-21 0 17.46 17.46 17.54 17.00 17.92 8,088,302 142,823,875 17.658 14.24 14.24 14.31 13.87 14.62 9,915,750 14.404 -3.85%
2021-04-20 0 18.16 18.10 18.16 17.16 18.16 9,162,271 163,122,807 17.804 14.81 14.76 14.81 14.00 14.81 11,232,369 14.523 4.85%
2021-04-19 0 17.32 17.32 17.36 16.72 17.76 9,007,534 156,448,835 17.369 14.13 14.13 14.16 13.64 14.49 11,042,671 14.168 3.71%
2021-04-16 0 16.70 16.68 16.70 16.28 16.94 8,248,935 137,941,535 16.722 13.62 13.61 13.62 13.28 13.82 10,112,676 13.640 1.58%
2021-04-15 0 16.44 16.38 16.44 15.94 16.54 4,029,678 65,759,490 16.319 13.41 13.36 13.41 13.00 13.49 4,940,132 13.311 0.86%
2021-04-14 0 16.30 16.30 16.34 15.72 16.66 5,669,382 92,422,958 16.302 13.30 13.30 13.33 12.82 13.59 6,950,306 13.298 3.69%
2021-04-13 0 15.72 15.66 15.72 15.56 16.26 5,203,283 82,031,933 15.765 12.82 12.77 12.82 12.69 13.26 6,378,898 12.860 -1.13%
2021-04-12 0 15.90 15.88 15.90 15.70 16.54 5,423,523 86,371,771 15.925 12.97 12.95 12.97 12.81 13.49 6,648,898 12.990 -3.87%
2021-04-09 0 16.54 16.54 16.58 16.20 16.84 7,188,177 118,595,166 16.499 13.49 13.49 13.52 13.21 13.74 8,812,253 13.458 -2.01%
2021-04-08 0 16.88 16.88 16.92 16.08 17.16 8,755,315 147,566,549 16.855 13.77 13.77 13.80 13.12 14.00 10,733,466 13.748 3.94%
2021-04-07 0 16.24 16.22 16.24 16.10 16.90 6,249,128 102,462,093 16.396 13.25 13.23 13.25 13.13 13.79 7,661,038 13.374 -1.46%
2021-04-01 0 16.48 16.44 16.48 15.34 16.58 8,187,669 133,087,541 16.255 13.44 13.41 13.44 12.51 13.52 10,037,568 13.259 7.15%
2021-03-31 0 15.38 15.36 15.38 15.22 16.08 6,467,007 100,157,826 15.488 12.55 12.53 12.55 12.41 13.12 7,928,144 12.633 -2.53%
2021-03-30 0 15.78 15.78 15.80 15.50 16.10 8,432,499 133,117,336 15.786 12.87 12.87 12.89 12.64 13.13 10,337,714 12.877 0.90%
2021-03-29 0 15.64 15.64 15.68 15.26 16.24 9,902,399 155,328,223 15.686 12.76 12.76 12.79 12.45 13.25 12,139,719 12.795 -2.01%
2021-03-26 0 15.96 15.92 15.96 15.22 16.28 12,586,120 200,749,954 15.950 13.02 12.99 13.02 12.41 13.28 15,429,792 13.011 4.86%
2021-03-25 0 15.22 15.22 15.24 14.20 15.62 15,715,509 234,887,994 14.946 12.41 12.41 12.43 11.58 12.74 19,266,227 12.192 -2.56%
2021-03-24 0 15.62 15.60 15.62 14.84 16.80 20,104,469 312,061,171 15.522 12.74 12.72 12.74 12.11 13.70 24,646,816 12.661 -6.58%
2021-03-23 0 16.72 16.60 16.72 16.32 18.06 12,576,732 212,295,812 16.880 13.64 13.54 13.64 13.31 14.73 15,418,283 13.769 -2.68%
2021-03-22 0 17.18 17.18 17.22 16.00 17.50 22,369,573 373,966,335 16.718 14.01 14.01 14.05 13.05 14.27 27,423,691 13.637 -3.27%
2021-03-19 0 17.76 17.74 17.76 17.52 18.78 19,333,673 347,273,399 17.962 14.49 14.47 14.49 14.29 15.32 23,701,869 14.652 -2.63%
2021-03-18 0 18.24 18.22 18.24 15.86 18.80 38,650,424 685,335,794 17.732 14.88 14.86 14.88 12.94 15.34 47,382,992 14.464 15.01%
2021-03-17 0 15.86 15.78 15.86 14.08 16.28 26,196,141 394,376,178 15.055 12.94 12.87 12.94 11.49 13.28 32,114,823 12.280 3.80%
2021-03-16 0 15.28 15.26 15.28 14.00 15.44 13,534,380 201,581,332 14.894 12.46 12.45 12.46 11.42 12.59 16,592,300 12.149 8.22%
2021-03-15 0 14.12 14.12 14.16 13.90 14.86 11,893,328 171,159,312 14.391 11.52 11.52 11.55 11.34 12.12 14,580,473 11.739 -1.94%
2021-03-12 0 14.40 14.40 14.46 13.32 14.70 15,975,196 227,360,696 14.232 11.75 11.75 11.80 10.87 11.99 19,584,587 11.609 8.27%
2021-03-11 0 13.30 13.30 13.32 12.42 13.44 11,187,632 147,718,245 13.204 10.85 10.85 10.87 10.13 10.96 13,715,334 10.770 4.72%
2021-03-10 0 12.70 12.62 12.70 12.40 13.10 9,077,539 114,667,796 12.632 10.36 10.29 10.36 10.11 10.69 11,128,493 10.304 1.60%
2021-03-09 0 12.50 12.50 12.52 11.72 12.82 8,744,627 108,280,896 12.383 10.20 10.20 10.21 9.560 10.46 10,720,363 10.100 4.52%
2021-03-08 0 11.96 11.96 11.98 11.88 13.00 10,977,347 135,318,472 12.327 9.756 9.756 9.772 9.691 10.60 13,457,538 10.055 -4.32%
2021-03-05 0 12.50 12.50 12.52 11.72 12.76 10,798,863 134,430,313 12.449 10.20 10.20 10.21 9.560 10.41 13,238,728 10.154 -1.26%
2021-03-04 0 12.66 12.64 12.66 12.20 13.00 8,791,833 111,786,725 12.715 10.33 10.31 10.33 9.952 10.60 10,778,235 10.372 0.48%
2021-03-03 0 12.60 12.56 12.60 12.32 12.78 4,965,712 62,021,509 12.490 10.28 10.25 10.28 10.05 10.42 6,087,651 10.188 1.61%
2021-03-02 0 12.40 12.40 12.42 12.20 13.30 10,630,395 134,782,922 12.679 10.11 10.11 10.13 9.952 10.85 13,032,196 10.342 -1.12%
2021-03-01 0 12.54 12.54 12.60 12.24 12.74 6,798,314 85,355,661 12.555 10.23 10.23 10.28 9.984 10.39 8,334,306 10.241 3.47%
2021-02-26 0 12.12 12.10 12.12 11.04 12.36 23,147,684 276,791,830 11.958 9.886 9.870 9.886 9.005 10.08 28,377,606 9.7539 -0.98%
2021-02-25 0 12.24 12.24 12.28 11.76 12.36 11,067,500 134,096,016 12.116 9.984 9.984 10.02 9.593 10.08 13,568,060 9.8832 3.38%
2021-02-24 0 11.84 11.84 11.88 11.40 12.74 19,553,945 232,774,595 11.904 9.658 9.658 9.691 9.299 10.39 23,971,908 9.7103 -3.43%
2021-02-23 0 12.26 12.24 12.26 12.12 12.66 20,893,226 257,389,690 12.319 10.00 9.984 10.00 9.886 10.33 25,613,783 10.049 -4.07%
2021-02-22 0 12.78 12.78 12.80 12.40 14.56 23,693,250 310,715,774 13.114 10.42 10.42 10.44 10.11 11.88 29,046,436 10.697 -10.25%
2021-02-19 0 14.24 14.24 14.26 13.84 14.64 18,976,487 269,906,086 14.223 11.62 11.62 11.63 11.29 11.94 23,263,981 11.602 0.14%
2021-02-18 0 14.22 14.22 14.26 14.00 15.18 18,813,323 271,476,006 14.430 11.60 11.60 11.63 11.42 12.38 23,063,952 11.771 -5.95%
2021-02-17 0 15.12 15.10 15.12 13.72 15.16 17,408,028 255,270,370 14.664 12.33 12.32 12.33 11.19 12.37 21,341,149 11.961 8.78%
2021-02-16 0 13.90 13.90 13.92 13.60 14.44 11,710,259 162,952,166 13.915 11.34 11.34 11.35 11.09 11.78 14,356,042 11.351 0.58%
2021-02-11 0 13.82 13.80 13.82 13.08 13.84 4,063,828 55,318,329 13.612 11.27 11.26 11.27 10.67 11.29 4,981,998 11.104 1.77%
2021-02-10 0 13.58 13.56 13.58 12.80 13.84 11,500,000 154,177,693 13.407 11.08 11.06 11.08 10.44 11.29 14,098,278 10.936 3.51%
2021-02-09 0 13.12 13.08 13.12 12.70 13.18 7,836,561 101,490,315 12.951 10.70 10.67 10.70 10.36 10.75 9,607,131 10.564 -0.61%
2021-02-08 0 13.20 13.20 13.24 12.88 13.98 11,936,997 157,288,736 13.177 10.77 10.77 10.80 10.51 11.40 14,634,008 10.748 -1.35%
2021-02-05 0 13.38 13.36 13.38 13.20 13.80 10,654,510 144,242,553 13.538 10.91 10.90 10.91 10.77 11.26 13,061,760 11.043 1.21%
2021-02-04 0 13.22 13.22 13.26 12.92 14.00 19,862,261 264,010,015 13.292 10.78 10.78 10.82 10.54 11.42 24,349,884 10.842 0.00%
2021-02-03 0 13.22 13.22 13.24 12.70 13.76 21,600,590 282,924,468 13.098 10.78 10.78 10.80 10.36 11.22 26,480,966 10.684 -1.20%
2021-02-02 0 13.38 13.38 13.40 12.00 14.28 47,338,399 618,688,194 13.070 10.91 10.91 10.93 9.788 11.65 58,033,903 10.661 14.95%
2021-02-01 0 11.64 11.64 11.68 11.02 12.18 14,616,393 171,610,440 11.741 9.495 9.495 9.527 8.989 9.935 17,918,780 9.5771 4.49%
2021-01-29 0 11.14 11.14 11.16 10.58 11.46 14,986,467 166,717,130 11.125 9.087 9.087 9.103 8.630 9.348 18,372,467 9.0743 1.09%
2021-01-28 0 11.02 11.00 11.02 10.90 12.26 18,995,561 215,435,090 11.341 8.989 8.973 8.989 8.891 10.00 23,287,364 9.2512 -10.11%
2021-01-27 0 12.26 12.26 12.36 11.68 12.88 24,562,522 304,022,149 12.378 10.00 10.00 10.08 9.527 10.51 30,112,109 10.096 7.17%
2021-01-26 0 11.44 11.44 11.46 11.10 12.08 14,950,326 171,243,500 11.454 9.332 9.332 9.348 9.054 9.854 18,328,160 9.3432 -2.56%
2021-01-25 0 11.74 11.72 11.80 10.06 11.96 18,911,858 212,184,806 11.220 9.576 9.560 9.625 8.206 9.756 23,184,750 9.1519 14.87%
2021-01-22 0 10.22 10.22 10.24 10.00 10.50 6,256,800 63,872,306 10.209 8.336 8.336 8.353 8.157 8.565 7,670,444 8.3271 -2.48%
2021-01-21 0 10.48 10.48 10.50 10.42 11.38 11,929,735 128,141,212 10.741 8.549 8.549 8.565 8.500 9.283 14,625,106 8.7617 0.96%
2021-01-20 0 10.38 10.36 10.38 9.890 10.78 9,271,898 96,385,995 10.396 8.467 8.451 8.467 8.067 8.793 11,366,764 8.4796 4.95%
2021-01-19 0 9.890 9.890 9.910 9.620 10.10 7,401,604 73,091,383 9.8751 8.067 8.067 8.084 7.847 8.239 9,073,902 8.0551 2.81%
2021-01-18 0 9.620 9.620 9.650 9.200 9.770 5,517,000 52,888,876 9.5865 7.847 7.847 7.872 7.504 7.969 6,763,495 7.8198 3.33%
2021-01-15 0 9.310 9.310 9.330 9.060 9.440 3,024,452 28,135,877 9.3028 7.594 7.594 7.611 7.390 7.700 3,707,788 7.5883 1.64%
2021-01-14 0 9.160 9.150 9.160 9.020 9.250 3,840,572 35,187,186 9.1620 7.472 7.464 7.472 7.358 7.545 4,708,300 7.4734 0.88%
2021-01-13 0 9.080 9.070 9.080 8.930 9.910 7,379,597 67,730,134 9.1780 7.407 7.398 7.407 7.284 8.084 9,046,922 7.4865 -5.32%
2021-01-12 0 9.590 9.580 9.590 9.280 9.930 7,367,803 70,979,131 9.6337 7.823 7.814 7.823 7.570 8.100 9,032,464 7.8582 2.68%
2021-01-11 0 9.340 9.330 9.340 9.220 9.480 3,984,387 37,221,513 9.3418 7.619 7.611 7.619 7.521 7.733 4,884,608 7.6202 -1.37%
2021-01-08 0 9.470 9.430 9.470 8.930 9.550 8,222,792 76,494,208 9.3027 7.725 7.692 7.725 7.284 7.790 10,080,626 7.5882 3.38%
2021-01-07 0 9.160 9.160 9.170 9.070 9.960 7,160,296 66,844,015 9.3354 7.472 7.472 7.480 7.398 8.124 8,778,073 7.6149 -7.38%
2021-01-06 0 9.890 9.880 9.900 9.050 10.20 12,026,814 118,688,007 9.8686 8.067 8.059 8.075 7.382 8.320 14,744,118 8.0499 9.52%
2021-01-05 0 9.030 9.020 9.030 8.670 9.140 5,951,494 52,954,200 8.8976 7.366 7.358 7.366 7.072 7.456 7,296,158 7.2578 -0.11%
2021-01-04 0 9.040 9.030 9.040 8.670 9.180 5,115,500 45,970,325 8.9865 7.374 7.366 7.374 7.072 7.488 6,271,282 7.3303 4.39%
2020-12-31 0 8.660 8.660 8.690 8.610 8.880 1,976,770 17,295,126 8.7492 7.064 7.064 7.088 7.023 7.243 2,423,396 7.1367 -0.92%
2020-12-30 0 8.740 8.740 8.770 8.530 8.820 6,187,629 54,117,148 8.7460 7.129 7.129 7.154 6.958 7.194 7,585,644 7.1342 3.55%
2020-12-29 0 8.440 8.440 8.480 8.400 8.610 1,454,500 12,332,525 8.4789 6.885 6.885 6.917 6.852 7.023 1,783,126 6.9162 -1.17%
2020-12-28 0 8.540 8.530 8.540 8.440 8.650 2,192,594 18,801,124 8.5748 6.966 6.958 6.966 6.885 7.056 2,687,982 6.9945 -0.47%
2020-12-24 0 8.580 8.560 8.580 8.300 8.620 1,719,500 14,708,540 8.5540 6.999 6.982 6.999 6.770 7.031 2,107,999 6.9775 2.02%
2020-12-23 0 8.410 8.400 8.410 8.310 8.470 3,503,000 29,316,740 8.3690 6.860 6.852 6.860 6.778 6.909 4,294,458 6.8266 -0.24%
2020-12-22 0 8.430 8.410 8.430 8.250 8.500 4,727,090 39,660,052 8.3900 6.876 6.860 6.876 6.730 6.933 5,795,115 6.8437 0.96%
2020-12-21 0 8.350 8.340 8.350 8.020 8.470 5,316,688 44,141,780 8.3025 6.811 6.803 6.811 6.542 6.909 6,517,925 6.7724 3.09%
2020-12-18 0 8.100 8.090 8.100 7.860 8.240 9,830,954 79,515,734 8.0883 6.607 6.599 6.607 6.411 6.721 12,052,132 6.5976 0.00%
2020-12-17 0 8.100 8.090 8.100 7.690 8.120 16,018,949 128,563,008 8.0257 6.607 6.599 6.607 6.273 6.624 19,638,225 6.5466 6.16%
2020-12-16 0 7.630 7.630 7.640 7.370 7.710 15,121,483 115,143,937 7.6146 6.224 6.224 6.232 6.012 6.289 18,537,988 6.2112 2.01%
2020-12-15 0 7.480 7.480 7.500 7.410 7.800 9,918,000 74,711,193 7.5329 6.101 6.101 6.118 6.044 6.362 12,158,845 6.1446 -4.10%
2020-12-14 0 7.800 7.800 7.810 7.740 7.970 6,011,943 46,881,037 7.7980 6.362 6.362 6.371 6.314 6.501 7,370,264 6.3608 -1.89%
2020-12-11 0 7.950 7.950 7.960 7.840 8.300 4,519,745 36,324,774 8.0369 6.485 6.485 6.493 6.395 6.770 5,540,923 6.5557 -0.63%
2020-12-10 0 8.000 8.000 8.010 7.730 8.050 6,248,817 49,609,564 7.9390 6.526 6.526 6.534 6.305 6.566 7,660,657 6.4759 1.91%
2020-12-09 0 7.850 7.850 7.860 7.640 7.900 5,224,917 40,802,252 7.8092 6.403 6.403 6.411 6.232 6.444 6,405,420 6.3700 2.75%
2020-12-08 0 7.640 7.600 7.640 7.590 7.740 2,788,957 21,290,841 7.6340 6.232 6.199 6.232 6.191 6.314 3,419,086 6.2271 0.66%
2020-12-07 0 7.590 7.590 7.600 7.520 7.840 7,266,173 55,483,757 7.6359 6.191 6.191 6.199 6.134 6.395 8,907,872 6.2286 -2.57%
2020-12-04 0 7.790 7.770 7.790 7.710 7.890 5,464,866 42,695,253 7.8127 6.354 6.338 6.354 6.289 6.436 6,699,582 6.3728 -2.01%
2020-12-03 0 7.950 7.940 7.950 7.850 8.050 4,667,308 37,026,326 7.9331 6.485 6.477 6.485 6.403 6.566 5,721,826 6.4711 0.89%
2020-12-02 0 7.880 7.880 7.900 7.860 8.140 5,924,000 46,981,080 7.9306 6.428 6.428 6.444 6.411 6.640 7,262,452 6.4690 -2.84%
2020-12-01 0 8.110 8.100 8.110 7.880 8.120 5,126,042 41,103,812 8.0186 6.615 6.607 6.615 6.428 6.624 6,284,205 6.5408 2.40%
2020-11-30 0 7.920 7.920 8.080 7.920 8.310 13,846,424 110,789,560 8.0013 6.460 6.460 6.591 6.460 6.778 16,974,846 6.5267 -2.22%
2020-11-27 0 8.100 8.100 8.120 8.070 8.250 2,429,133 19,761,834 8.1353 6.607 6.607 6.624 6.583 6.730 2,977,964 6.6360 -1.82%
2020-11-26 0 8.250 8.240 8.250 8.080 8.300 2,407,500 19,714,840 8.1889 6.730 6.721 6.730 6.591 6.770 2,951,444 6.6797 1.60%
2020-11-25 0 8.120 8.120 8.130 8.030 8.450 5,034,000 40,998,881 8.1444 6.624 6.624 6.632 6.550 6.893 6,171,368 6.6434 -3.10%
2020-11-24 0 8.380 8.380 8.400 8.300 8.720 3,392,305 28,690,990 8.4577 6.836 6.836 6.852 6.770 7.113 4,158,753 6.8989 -2.56%
2020-11-23 0 8.600 8.600 8.610 8.470 8.630 1,737,445 14,874,395 8.5611 7.015 7.015 7.023 6.909 7.040 2,129,998 6.9833 1.78%
2020-11-20 0 8.450 8.450 8.460 8.400 8.680 3,055,062 25,839,645 8.4580 6.893 6.893 6.901 6.852 7.080 3,745,314 6.8992 -2.31%
2020-11-19 0 8.650 8.640 8.650 8.520 8.800 2,918,000 25,197,790 8.6353 7.056 7.048 7.056 6.950 7.178 3,577,285 7.0438 -0.23%
2020-11-18 0 8.670 8.660 8.670 8.590 9.060 3,841,327 33,588,545 8.7440 7.072 7.064 7.072 7.007 7.390 4,709,226 7.1325 0.81%
2020-11-17 0 8.600 8.560 8.600 8.390 8.600 2,790,254 23,853,616 8.5489 7.015 6.982 7.015 6.844 7.015 3,420,676 6.9734 2.50%
2020-11-16 0 8.390 8.390 8.420 8.360 8.510 3,014,446 25,351,285 8.4099 6.844 6.844 6.868 6.819 6.942 3,695,521 6.8600 0.00%
2020-11-13 0 8.390 8.390 8.440 8.300 8.520 3,071,423 25,757,879 8.3863 6.844 6.844 6.885 6.770 6.950 3,765,372 6.8407 -1.53%
2020-11-12 0 8.520 8.510 8.520 8.450 8.680 3,373,000 28,797,605 8.5377 6.950 6.942 6.950 6.893 7.080 4,135,086 6.9642 -0.70%
2020-11-11 0 8.580 8.580 8.590 8.490 8.680 4,485,314 38,501,433 8.5839 6.999 6.999 7.007 6.925 7.080 5,498,713 7.0019 0.00%
2020-11-10 0 8.580 8.530 8.580 8.350 8.600 3,709,338 31,505,303 8.4935 6.999 6.958 6.999 6.811 7.015 4,547,415 6.9282 1.66%
2020-11-09 0 8.440 8.440 8.450 8.410 8.600 2,286,972 19,345,123 8.4588 6.885 6.885 6.893 6.860 7.015 2,803,684 6.8999 -0.12%
2020-11-06 0 8.450 8.400 8.450 8.300 8.580 3,114,000 26,214,845 8.4184 6.893 6.852 6.893 6.770 6.999 3,817,568 6.8669 -1.29%
2020-11-05 0 8.560 8.520 8.560 8.470 8.580 1,876,000 15,992,450 8.5248 6.982 6.950 6.982 6.909 6.999 2,299,858 6.9537 1.30%
2020-11-04 0 8.450 8.440 8.450 8.120 8.570 6,171,261 52,229,188 8.4633 6.893 6.885 6.893 6.624 6.991 7,565,578 6.9035 3.43%
2020-11-03 0 8.170 8.170 8.180 8.030 8.230 1,609,602 13,165,032 8.1791 6.664 6.664 6.672 6.550 6.713 1,973,271 6.6717 1.74%
2020-11-02 0 8.030 8.030 8.040 7.960 8.230 3,011,439 24,190,114 8.0327 6.550 6.550 6.558 6.493 6.713 3,691,835 6.5523 -1.11%
2020-10-30 0 8.120 8.100 8.120 8.040 8.420 4,097,383 33,402,123 8.1521 6.624 6.607 6.624 6.558 6.868 5,023,134 6.6497 -2.99%
2020-10-29 0 8.370 8.340 8.380 8.170 8.410 2,376,327 19,816,378 8.3391 6.827 6.803 6.836 6.664 6.860 2,913,228 6.8022 0.12%
2020-10-28 0 8.360 8.340 8.360 8.330 8.580 3,415,000 28,663,520 8.3934 6.819 6.803 6.819 6.795 6.999 4,186,575 6.8465 -1.30%
2020-10-27 0 8.470 8.450 8.470 8.430 8.680 4,179,138 35,644,413 8.5291 6.909 6.893 6.909 6.876 7.080 5,123,361 6.9572 -0.82%
2020-10-23 0 8.540 8.530 8.540 8.490 8.740 2,246,000 19,245,709 8.5689 6.966 6.958 6.966 6.925 7.129 2,753,455 6.9897 -2.06%
2020-10-22 0 8.720 8.680 8.720 8.620 8.770 3,866,000 33,686,889 8.7136 7.113 7.080 7.113 7.031 7.154 4,739,473 7.1077 -0.11%
2020-10-21 0 8.730 8.730 8.740 8.460 8.800 4,575,242 39,636,842 8.6633 7.121 7.121 7.129 6.901 7.178 5,608,959 7.0667 1.75%
2020-10-20 0 8.580 8.570 8.580 8.390 8.600 3,863,588 32,769,719 8.4817 6.999 6.991 6.999 6.844 7.015 4,736,516 6.9185 0.47%
2020-10-19 0 8.540 8.540 8.600 8.540 8.960 3,081,314 26,954,050 8.7476 6.966 6.966 7.015 6.966 7.309 3,777,497 7.1354 -2.51%
2020-10-16 0 8.760 8.760 8.800 8.460 8.910 8,849,000 76,592,423 8.6555 7.146 7.146 7.178 6.901 7.268 10,848,318 7.0603 2.82%
2020-10-15 0 8.520 8.500 8.520 8.460 8.620 3,911,000 33,220,095 8.4940 6.950 6.933 6.950 6.901 7.031 4,794,640 6.9286 -1.05%
2020-10-14 0 8.610 8.600 8.610 8.450 8.650 4,655,365 39,850,859 8.5602 7.023 7.015 7.023 6.893 7.056 5,707,185 6.9826 0.23%
2020-10-12 0 8.590 8.580 8.590 8.460 8.690 4,454,770 38,003,304 8.5309 7.007 6.999 7.007 6.901 7.088 5,461,268 6.9587 -0.23%
2020-10-09 0 8.610 8.610 8.630 8.580 8.870 2,792,000 24,172,530 8.6578 7.023 7.023 7.040 6.999 7.235 3,422,817 7.0622 -2.60%
2020-10-08 0 8.840 8.820 8.840 8.480 8.860 4,874,484 42,277,163 8.6732 7.211 7.194 7.211 6.917 7.227 5,975,811 7.0747 3.51%
2020-10-07 0 8.540 8.540 8.570 8.400 8.710 2,141,890 18,352,077 8.5682 6.966 6.966 6.991 6.852 7.105 2,625,823 6.9891 -1.73%
2020-10-06 0 8.690 8.690 8.700 8.590 8.890 2,981,000 25,917,250 8.6941 7.088 7.088 7.097 7.007 7.252 3,654,519 7.0918 1.64%
2020-10-05 0 8.550 8.540 8.550 8.390 8.740 2,716,188 23,244,241 8.5577 6.974 6.966 6.974 6.844 7.129 3,329,876 6.9805 0.23%
2020-09-30 0 8.530 8.530 8.550 8.410 8.700 2,340,500 20,029,855 8.5579 6.958 6.958 6.974 6.860 7.097 2,869,306 6.9807 -0.23%
2020-09-29 0 8.550 8.550 8.570 8.540 8.800 949,000 8,169,871 8.6089 6.974 6.974 6.991 6.966 7.178 1,163,414 7.0223 -0.23%
2020-09-28 0 8.570 8.570 8.620 8.440 8.850 1,898,600 16,323,768 8.5978 6.991 6.991 7.031 6.885 7.219 2,327,564 7.0132 -0.70%
2020-09-25 0 8.630 8.630 8.640 8.520 8.920 4,059,000 35,111,240 8.6502 7.040 7.040 7.048 6.950 7.276 4,976,079 7.0560 -1.37%
2020-09-24 0 8.750 8.750 8.770 8.300 8.990 2,687,500 23,552,858 8.7639 7.137 7.137 7.154 6.770 7.333 3,294,706 7.1487 -3.10%
2020-09-23 0 9.030 9.030 9.050 8.980 9.160 1,609,573 14,555,939 9.0434 7.366 7.366 7.382 7.325 7.472 1,973,235 7.3767 0.00%
2020-09-22 0 9.030 9.010 9.030 8.930 9.360 2,741,297 24,894,693 9.0814 7.366 7.349 7.366 7.284 7.635 3,360,658 7.4077 -0.22%
2020-09-21 0 9.050 9.030 9.050 8.970 9.500 2,755,294 25,113,182 9.1145 7.382 7.366 7.382 7.317 7.749 3,377,817 7.4347 -3.52%
2020-09-18 0 9.380 9.370 9.380 9.260 9.490 2,602,394 24,377,060 9.3672 7.651 7.643 7.651 7.553 7.741 3,190,372 7.6408 1.19%
2020-09-17 0 9.270 9.240 9.270 9.180 9.520 2,707,557 25,175,880 9.2984 7.562 7.537 7.562 7.488 7.765 3,319,295 7.5847 -1.38%
2020-09-16 0 9.400 9.400 9.430 9.280 9.560 3,712,846 35,136,205 9.4634 7.668 7.668 7.692 7.570 7.798 4,551,716 7.7193 1.18%
2020-09-15 0 9.290 9.260 9.290 9.160 9.420 1,991,000 18,526,540 9.3051 7.578 7.553 7.578 7.472 7.684 2,440,841 7.5902 0.98%
2020-09-14 0 9.200 9.170 9.200 9.000 9.230 2,215,185 20,320,375 9.1732 7.504 7.480 7.504 7.341 7.529 2,715,678 7.4826 2.00%
2020-09-11 0 9.020 8.970 9.020 8.840 9.150 2,968,345 26,684,216 8.9896 7.358 7.317 7.358 7.211 7.464 3,639,004 7.3328 0.11%
2020-09-10 0 9.010 9.000 9.010 8.850 9.130 3,699,000 33,297,930 9.0019 7.349 7.341 7.349 7.219 7.447 4,534,742 7.3429 1.24%
2020-09-09 0 8.900 8.900 8.910 8.500 8.990 5,770,000 50,906,965 8.8227 7.260 7.260 7.268 6.933 7.333 7,073,658 7.1967 2.30%
2020-09-08 0 8.700 8.700 8.720 8.660 8.980 4,916,212 43,157,537 8.7786 7.097 7.097 7.113 7.064 7.325 6,026,967 7.1607 0.00%
2020-09-07 0 8.700 8.700 8.710 8.530 8.830 5,238,848 45,447,956 8.6752 7.097 7.097 7.105 6.958 7.203 6,422,499 7.0764 -0.91%
2020-09-04 0 8.780 8.770 8.780 8.530 8.850 7,752,000 67,575,632 8.7172 7.162 7.154 7.162 6.958 7.219 9,503,465 7.1106 -1.35%
2020-09-03 0 8.900 8.880 8.900 8.720 9.160 5,865,384 52,467,377 8.9453 7.260 7.243 7.260 7.113 7.472 7,190,592 7.2967 -0.11%
2020-09-02 0 8.910 8.900 8.910 8.790 8.990 4,398,000 39,140,021 8.8995 7.268 7.260 7.268 7.170 7.333 5,391,672 7.2593 -0.56%
2020-09-01 0 8.960 8.960 8.970 8.760 9.040 6,097,647 54,679,455 8.9673 7.309 7.309 7.317 7.146 7.374 7,475,332 7.3147 2.40%
2020-08-31 0 8.750 8.740 8.750 8.710 9.070 6,509,564 57,480,819 8.8302 7.137 7.129 7.137 7.105 7.398 7,980,317 7.2028 0.00%
2020-08-28 0 8.750 8.740 8.750 8.720 9.110 6,399,800 56,546,686 8.8357 7.137 7.129 7.137 7.113 7.431 7,845,753 7.2073 -2.78%
2020-08-27 0 9.000 9.000 9.010 8.910 9.480 7,435,646 67,305,428 9.0517 7.341 7.341 7.349 7.268 7.733 9,115,635 7.3835 -3.33%
2020-08-26 0 9.310 9.310 9.320 9.260 9.680 4,080,602 38,444,627 9.4213 7.594 7.594 7.602 7.553 7.896 5,002,562 7.6850 -2.27%
2020-08-25 0 9.760 9.760 9.770 9.600 9.800 3,407,900 33,146,725 9.7264 7.770 7.770 7.778 7.643 7.802 4,280,498 7.7437 0.31%
2020-08-24 0 9.730 9.730 9.750 9.670 10.02 3,060,522 29,905,718 9.7714 7.746 7.746 7.762 7.699 7.977 3,844,173 7.7795 0.00%
2020-08-21 0 9.730 9.720 9.730 9.670 9.840 2,185,117 21,238,963 9.7198 7.746 7.739 7.746 7.699 7.834 2,744,620 7.7384 -0.71%
2020-08-20 0 9.800 9.800 9.810 9.630 9.860 5,885,035 57,451,366 9.7623 7.802 7.802 7.810 7.667 7.850 7,391,907 7.7722 1.24%
2020-08-19 0 9.680 9.670 9.680 9.460 9.800 4,094,125 39,482,686 9.6437 7.707 7.699 7.707 7.532 7.802 5,142,432 7.6778 2.22%
2020-08-18 0 9.470 9.440 9.470 9.390 9.600 4,589,750 43,372,097 9.4498 7.539 7.516 7.539 7.476 7.643 5,764,962 7.5234 -0.21%
2020-08-17 0 9.490 9.480 9.490 9.330 9.620 4,392,811 41,681,324 9.4885 7.555 7.547 7.555 7.428 7.659 5,517,597 7.5543 1.61%
2020-08-14 0 9.340 9.280 9.340 9.200 9.460 4,459,246 41,611,031 9.3314 7.436 7.388 7.436 7.325 7.532 5,601,043 7.4292 -0.53%
2020-08-13 0 9.390 9.380 9.390 9.230 10.22 9,820,931 93,037,751 9.4734 7.476 7.468 7.476 7.348 8.137 12,335,595 7.5422 1.29%
2020-08-12 0 9.270 9.260 9.270 9.110 9.700 4,347,924 40,347,488 9.2797 7.380 7.372 7.380 7.253 7.723 5,461,217 7.3880 -2.52%
2020-08-11 0 9.510 9.510 9.570 9.380 9.640 4,194,057 39,680,087 9.4610 7.571 7.571 7.619 7.468 7.675 5,267,952 7.5324 0.42%
2020-08-10 0 9.470 9.460 9.470 9.420 9.770 2,650,000 25,204,590 9.5112 7.539 7.532 7.539 7.500 7.778 3,328,537 7.5723 -3.66%
2020-08-07 0 9.830 9.820 9.830 9.660 10.14 4,413,900 43,299,789 9.8099 7.826 7.818 7.826 7.691 8.073 5,544,086 7.8101 -2.87%
2020-08-06 0 10.12 10.12 10.14 9.820 10.24 4,481,627 45,044,089 10.051 8.057 8.057 8.073 7.818 8.153 5,629,154 8.0019 0.80%
2020-08-05 0 10.04 10.04 10.06 9.580 10.08 3,911,518 38,623,408 9.8743 7.993 7.993 8.009 7.627 8.025 4,913,068 7.8614 3.72%
2020-08-04 0 9.680 9.680 9.700 9.530 9.850 2,238,200 21,792,576 9.7367 7.707 7.707 7.723 7.587 7.842 2,811,295 7.7518 -0.10%
2020-08-03 0 9.690 9.680 9.690 9.400 9.730 2,762,737 26,612,014 9.6325 7.715 7.707 7.715 7.484 7.746 3,470,140 7.6689 3.19%
2020-07-31 0 9.390 9.390 9.420 9.320 9.690 2,447,083 23,169,076 9.4680 7.476 7.476 7.500 7.420 7.715 3,073,662 7.5379 -0.74%
2020-07-30 0 9.460 9.460 9.470 9.350 9.640 2,590,449 24,561,510 9.4816 7.532 7.532 7.539 7.444 7.675 3,253,737 7.5487 0.64%
2020-07-29 0 9.400 9.400 9.410 9.210 9.580 1,796,500 16,968,770 9.4455 7.484 7.484 7.492 7.333 7.627 2,256,497 7.5200 -1.36%
2020-07-28 0 9.530 9.530 9.560 9.460 9.700 2,358,500 22,551,866 9.5620 7.587 7.587 7.611 7.532 7.723 2,962,398 7.6127 1.28%
2020-07-27 0 9.410 9.370 9.410 9.300 9.750 2,323,312 21,882,154 9.4185 7.492 7.460 7.492 7.404 7.762 2,918,200 7.4985 -0.63%
2020-07-24 0 9.470 9.460 9.470 9.320 9.920 5,641,460 53,627,430 9.5059 7.539 7.532 7.539 7.420 7.898 7,085,964 7.5681 -5.68%
2020-07-23 0 10.04 10.04 10.06 9.730 10.14 4,100,468 40,862,152 9.9652 7.993 7.993 8.009 7.746 8.073 5,150,399 7.9338 -0.59%
2020-07-22 0 10.10 10.10 10.12 9.670 10.42 7,890,972 79,740,121 10.105 8.041 8.041 8.057 7.699 8.296 9,911,467 8.0452 3.06%
2020-07-21 0 9.800 9.800 9.810 9.570 9.980 3,773,000 37,049,063 9.8195 7.802 7.802 7.810 7.619 7.946 4,739,082 7.8178 1.55%
2020-07-20 0 9.650 9.650 9.660 9.390 9.800 1,402,093 13,457,953 9.5985 7.683 7.683 7.691 7.476 7.802 1,761,101 7.6418 0.73%
2020-07-17 0 9.580 9.580 9.600 9.430 9.720 1,636,514 15,628,767 9.5500 7.627 7.627 7.643 7.508 7.739 2,055,546 7.6032 3.01%
2020-07-16 0 9.300 9.290 9.300 9.300 9.990 3,741,714 35,381,485 9.4560 7.404 7.396 7.404 7.404 7.953 4,699,786 7.5283 -6.63%
2020-07-15 0 9.960 9.960 10.02 9.860 10.36 3,901,500 39,207,092 10.049 7.930 7.930 7.977 7.850 8.248 4,900,485 8.0007 -1.78%
2020-07-14 0 10.14 10.08 10.14 9.890 10.42 3,181,000 32,047,670 10.075 8.073 8.025 8.073 7.874 8.296 3,995,500 8.0209 -1.74%
2020-07-13 0 10.32 10.30 10.32 9.970 10.38 4,089,500 41,716,520 10.201 8.216 8.200 8.216 7.938 8.264 5,136,623 8.1214 1.38%
2020-07-10 0 10.18 10.12 10.18 9.990 10.48 4,975,000 50,509,440 10.153 8.105 8.057 8.105 7.953 8.344 6,248,856 8.0830 -1.17%
2020-07-09 0 10.30 10.30 10.32 10.28 10.58 4,883,000 50,802,930 10.404 8.200 8.200 8.216 8.184 8.423 6,133,300 8.2831 -1.72%
2020-07-08 0 10.48 10.44 10.48 10.04 10.54 6,058,000 62,687,850 10.348 8.344 8.312 8.344 7.993 8.391 7,609,160 8.2385 1.95%
2020-07-07 0 10.28 10.28 10.30 9.950 10.64 10,694,397 110,615,535 10.343 8.184 8.184 8.200 7.922 8.471 13,432,714 8.2348 3.94%
2020-07-06 0 9.890 9.890 9.920 9.270 9.990 5,863,182 57,436,919 9.7962 7.874 7.874 7.898 7.380 7.953 7,364,459 7.7992 5.32%
2020-07-03 0 9.390 9.380 9.390 9.240 9.530 2,560,297 23,904,108 9.3365 7.476 7.468 7.476 7.356 7.587 3,215,865 7.4332 -0.95%
2020-07-02 0 9.480 9.440 9.480 9.070 9.490 7,280,000 67,786,026 9.3113 7.547 7.516 7.547 7.221 7.555 9,144,055 7.4131 3.83%
2020-06-30 0 9.130 9.120 9.130 8.950 9.400 9,053,400 82,014,242 9.0589 7.269 7.261 7.269 7.126 7.484 11,371,537 7.2122 -2.35%
2020-06-29 0 9.350 9.320 9.350 9.250 9.550 3,261,753 30,681,820 9.4065 7.444 7.420 7.444 7.364 7.603 4,096,930 7.4890 -1.79%
2020-06-26 0 9.520 9.500 9.520 9.460 9.690 3,344,600 32,009,428 9.5705 7.579 7.563 7.579 7.532 7.715 4,200,990 7.6195 0.21%
2020-06-24 0 9.500 9.500 9.510 9.360 9.820 4,478,809 42,772,773 9.5500 7.563 7.563 7.571 7.452 7.818 5,625,615 7.6032 -2.66%
2020-06-23 0 9.760 9.760 9.790 9.730 9.960 2,716,475 26,635,484 9.8052 7.770 7.770 7.794 7.746 7.930 3,412,033 7.8063 0.10%
2020-06-22 0 9.750 9.740 9.750 9.600 10.00 3,530,194 34,309,656 9.7189 7.762 7.754 7.762 7.643 7.961 4,434,106 7.7377 -2.01%
2020-06-19 0 9.950 9.930 9.950 9.570 10.20 10,390,346 102,215,701 9.8376 7.922 7.906 7.922 7.619 8.121 13,050,810 7.8321 -1.49%
2020-06-18 0 10.10 10.10 10.12 9.800 10.28 8,172,216 82,032,349 10.038 8.041 8.041 8.057 7.802 8.184 10,264,724 7.9917 -2.70%
2020-06-17 0 10.38 10.36 10.38 9.530 10.40 15,543,396 157,321,572 10.121 8.264 8.248 8.264 7.587 8.280 19,523,306 8.0581 10.07%
2020-06-16 0 9.430 9.420 9.430 9.050 9.580 7,211,396 67,775,274 9.3984 7.508 7.500 7.508 7.205 7.627 9,057,885 7.4825 7.04%
2020-06-15 0 8.810 8.780 8.810 8.720 9.020 3,137,700 27,761,323 8.8477 7.014 6.990 7.014 6.942 7.181 3,941,113 7.0440 -1.01%
2020-06-12 0 8.900 8.890 8.900 8.650 9.000 1,976,012 17,519,096 8.8659 7.086 7.078 7.086 6.887 7.165 2,481,973 7.0585 1.14%
2020-06-11 0 8.800 8.770 8.800 8.730 9.190 3,150,742 28,007,498 8.8892 7.006 6.982 7.006 6.950 7.317 3,957,494 7.0771 -3.51%
2020-06-10 0 9.120 9.120 9.140 9.090 9.570 3,472,545 32,066,284 9.2342 7.261 7.261 7.277 7.237 7.619 4,361,695 7.3518 -2.25%
2020-06-09 0 9.330 9.270 9.330 9.060 9.430 6,214,800 57,722,617 9.2879 7.428 7.380 7.428 7.213 7.508 7,806,109 7.3945 1.52%
2020-06-08 0 9.190 9.190 9.200 8.810 9.280 7,423,200 68,273,220 9.1973 7.317 7.317 7.325 7.014 7.388 9,323,922 7.3224 4.42%
2020-06-05 0 8.940 8.940 8.980 8.720 9.030 4,767,523 42,255,173 8.8631 7.007 7.007 7.038 6.834 7.077 6,082,831 6.9466 2.88%
2020-06-04 0 8.690 8.640 8.690 8.350 8.870 7,936,498 68,503,326 8.6314 6.811 6.772 6.811 6.544 6.952 10,126,092 6.7650 1.40%
2020-06-03 0 8.570 8.560 8.570 8.220 8.810 5,103,800 43,703,208 8.5629 6.717 6.709 6.717 6.443 6.905 6,511,883 6.7113 -0.70%
2020-06-02 0 8.630 8.630 8.660 8.490 9.000 7,147,753 61,600,900 8.6182 6.764 6.764 6.787 6.654 7.054 9,119,741 6.7547 -1.93%
2020-06-01 0 8.800 8.800 8.820 8.760 9.010 3,568,421 31,592,596 8.8534 6.897 6.897 6.913 6.866 7.062 4,552,910 6.9390 -0.34%
2020-05-29 0 8.830 8.810 8.830 8.240 8.830 10,622,772 92,725,742 8.7290 6.921 6.905 6.921 6.458 6.921 13,553,480 6.8415 3.64%
2020-05-28 0 8.520 8.500 8.520 8.110 8.790 4,228,022 35,836,706 8.4760 6.678 6.662 6.678 6.356 6.889 5,394,488 6.6432 -2.74%
2020-05-27 0 8.760 8.740 8.760 8.610 9.450 7,528,719 66,506,078 8.8337 6.866 6.850 6.866 6.748 7.407 9,605,811 6.9235 -5.50%
2020-05-26 0 9.270 9.260 9.270 8.950 9.320 5,892,000 53,919,280 9.1513 7.266 7.258 7.266 7.015 7.305 7,517,539 7.1725 2.66%
2020-05-25 0 9.030 9.020 9.030 8.770 9.180 4,295,000 38,660,980 9.0014 7.077 7.070 7.077 6.874 7.195 5,479,944 7.0550 1.57%
2020-05-22 0 8.890 8.860 8.890 8.800 9.380 4,581,005 41,129,758 8.9783 6.968 6.944 6.968 6.897 7.352 5,844,855 7.0369 -6.52%
2020-05-21 0 9.510 9.480 9.510 9.410 9.930 3,098,000 29,820,890 9.6259 7.454 7.430 7.454 7.375 7.783 3,952,705 7.5444 -1.25%
2020-05-20 0 9.630 9.630 9.650 9.450 9.750 3,125,727 30,142,643 9.6434 7.548 7.548 7.563 7.407 7.642 3,988,081 7.5582 0.52%
2020-05-19 0 9.580 9.560 9.580 9.460 9.750 2,120,000 20,275,595 9.5640 7.508 7.493 7.508 7.414 7.642 2,704,885 7.4959 0.84%
2020-05-18 0 9.500 9.500 9.520 9.500 9.960 4,401,000 42,487,840 9.6541 7.446 7.446 7.461 7.446 7.806 5,615,188 7.5666 -5.94%
2020-05-15 0 10.10 10.08 10.10 9.760 10.26 6,759,611 67,888,933 10.043 7.916 7.900 7.916 7.650 8.041 8,624,515 7.8716 2.12%
2020-05-14 0 9.890 9.880 9.890 9.650 10.10 4,763,000 46,849,237 9.8361 7.751 7.744 7.751 7.563 7.916 6,077,060 7.7092 -0.60%
2020-05-13 0 9.950 9.930 9.950 9.700 10.02 2,686,863 26,643,036 9.9160 7.798 7.783 7.798 7.603 7.853 3,428,139 7.7719 0.71%
2020-05-12 0 9.880 9.880 9.890 9.790 10.08 4,652,753 46,054,105 9.8982 7.744 7.744 7.751 7.673 7.900 5,936,397 7.7579 -0.40%
2020-05-11 0 9.920 9.860 9.920 9.690 9.980 6,447,000 63,431,972 9.8390 7.775 7.728 7.775 7.595 7.822 8,225,658 7.7115 2.06%
2020-05-08 0 9.720 9.720 9.730 9.560 9.780 6,958,667 67,474,800 9.6965 7.618 7.618 7.626 7.493 7.665 8,878,488 7.5998 2.64%
2020-05-07 0 9.470 9.460 9.510 9.210 9.680 4,129,000 39,097,910 9.4691 7.422 7.414 7.454 7.218 7.587 5,268,146 7.4216 3.16%
2020-05-06 0 9.180 9.170 9.180 8.990 9.430 4,842,794 44,487,231 9.1863 7.195 7.187 7.195 7.046 7.391 6,178,868 7.1999 0.33%
2020-05-05 0 9.150 9.140 9.150 8.950 9.440 5,335,680 48,646,295 9.1172 7.171 7.164 7.171 7.015 7.399 6,807,736 7.1457 -2.56%
2020-05-04 0 9.390 9.350 9.390 8.880 9.400 5,506,314 50,912,294 9.2462 7.360 7.328 7.360 6.960 7.367 7,025,446 7.2468 1.62%
2020-04-29 0 9.240 9.220 9.240 9.070 9.780 7,313,422 67,654,429 9.2507 7.242 7.226 7.242 7.109 7.665 9,331,116 7.2504 2.90%
2020-04-28 0 8.980 8.950 8.980 8.610 9.200 8,498,118 75,095,291 8.8367 7.038 7.015 7.038 6.748 7.211 10,842,657 6.9259 -1.32%
2020-04-27 0 9.100 9.080 9.100 9.020 9.270 3,848,066 35,006,759 9.0972 7.132 7.117 7.132 7.070 7.266 4,909,706 7.1301 -1.62%
2020-04-24 0 9.250 9.240 9.250 9.180 9.630 3,980,735 37,134,354 9.3285 7.250 7.242 7.250 7.195 7.548 5,078,977 7.3114 -1.91%
2020-04-23 0 9.430 9.430 9.450 9.390 9.850 5,547,941 53,250,733 9.5983 7.391 7.391 7.407 7.360 7.720 7,078,558 7.5228 -0.84%
2020-04-22 0 9.510 9.510 9.520 9.070 9.550 8,018,487 74,876,472 9.3380 7.454 7.454 7.461 7.109 7.485 10,230,701 7.3188 1.39%
2020-04-21 0 9.380 9.360 9.380 9.140 9.800 7,340,287 68,722,665 9.3624 7.352 7.336 7.352 7.164 7.681 9,365,393 7.3379 -3.89%
2020-04-20 0 9.760 9.740 9.760 9.470 9.780 4,859,800 46,950,977 9.6611 7.650 7.634 7.650 7.422 7.665 6,200,566 7.5720 2.52%
2020-04-17 0 9.520 9.520 9.530 9.390 9.960 5,031,697 48,354,731 9.6100 7.461 7.461 7.469 7.360 7.806 6,419,888 7.5320 -0.42%
2020-04-16 0 9.560 9.560 9.570 9.540 9.910 4,610,037 44,292,726 9.6079 7.493 7.493 7.501 7.477 7.767 5,881,896 7.5303 -1.65%
2020-04-15 0 9.720 9.720 9.730 9.450 9.970 4,402,500 43,126,877 9.7960 7.618 7.618 7.626 7.407 7.814 5,617,102 7.6778 2.53%
2020-04-14 0 9.480 9.480 9.500 9.330 9.700 5,114,850 48,676,165 9.5166 7.430 7.430 7.446 7.313 7.603 6,525,982 7.4588 -0.94%
2020-04-09 0 9.570 9.570 9.580 9.340 9.840 9,672,356 92,743,323 9.5885 7.501 7.501 7.508 7.320 7.712 12,340,854 7.5151 2.24%
2020-04-08 0 9.360 9.360 9.380 8.760 9.640 8,911,000 83,155,214 9.3317 7.336 7.336 7.352 6.866 7.556 11,369,448 7.3139 5.76%
2020-04-07 0 8.850 8.850 8.860 8.660 9.020 6,156,000 54,359,425 8.8303 6.936 6.936 6.944 6.787 7.070 7,854,374 6.9209 -1.12%
2020-04-06 0 8.950 8.940 8.950 8.820 9.050 3,433,500 30,734,227 8.9513 7.015 7.007 7.015 6.913 7.093 4,380,765 7.0157 0.56%
2020-04-03 0 8.900 8.890 8.900 8.050 8.980 6,702,198 59,542,360 8.8840 6.976 6.968 6.976 6.309 7.038 8,551,262 6.9630 5.08%
2020-04-02 0 8.470 8.460 8.470 7.750 8.540 8,944,401 74,554,278 8.3353 6.639 6.631 6.639 6.074 6.693 11,412,064 6.5329 7.22%
2020-04-01 0 7.900 7.850 7.900 7.630 8.470 16,896,778 133,350,488 7.8921 6.192 6.153 6.192 5.980 6.639 21,558,416 6.1855 -5.84%
2020-03-31 0 8.390 8.390 8.400 8.190 8.560 8,049,536 67,649,400 8.4041 6.576 6.576 6.584 6.419 6.709 10,270,316 6.5869 1.33%
2020-03-30 0 8.280 8.280 8.300 8.220 8.630 5,928,575 49,468,323 8.3440 6.490 6.490 6.505 6.443 6.764 7,564,205 6.5398 -0.60%
2020-03-27 0 8.330 8.330 8.370 8.310 8.820 3,748,000 31,771,085 8.4768 6.529 6.529 6.560 6.513 6.913 4,782,033 6.6438 -1.88%
2020-03-26 0 8.490 8.490 8.530 8.350 8.720 6,091,000 52,132,020 8.5589 6.654 6.654 6.686 6.544 6.834 7,771,441 6.7082 3.03%
2020-03-25 0 8.240 8.230 8.240 8.040 8.480 6,192,142 50,669,577 8.1829 6.458 6.450 6.458 6.301 6.646 7,900,487 6.4135 2.49%
2020-03-24 0 8.040 8.040 8.060 7.500 8.240 8,686,582 69,504,591 8.0014 6.301 6.301 6.317 5.878 6.458 11,083,116 6.2712 8.50%
2020-03-23 0 7.410 7.410 7.430 7.410 7.790 6,337,987 48,459,323 7.6459 5.808 5.808 5.823 5.808 6.106 8,086,569 5.9926 -7.61%
2020-03-20 0 8.020 8.020 8.030 7.680 8.570 8,831,100 70,444,405 7.9769 6.286 6.286 6.294 6.019 6.717 11,267,505 6.2520 2.82%
2020-03-19 0 7.800 7.800 7.840 7.450 8.170 7,434,098 57,428,481 7.7250 6.113 6.113 6.145 5.839 6.403 9,485,085 6.0546 0.13%
2020-03-18 0 7.790 7.790 7.800 7.530 8.650 9,573,997 77,806,946 8.1269 6.106 6.106 6.113 5.902 6.780 12,215,359 6.3696 -4.53%
2020-03-17 0 8.160 8.160 8.180 8.070 8.880 10,591,015 88,375,329 8.3444 6.396 6.396 6.411 6.325 6.960 13,512,961 6.5400 -5.99%
2020-03-16 0 8.680 8.670 8.680 8.580 9.000 5,335,332 46,666,771 8.7467 6.803 6.795 6.803 6.725 7.054 6,807,292 6.8554 -4.30%
2020-03-13 0 9.070 9.060 9.070 7.000 9.300 9,437,881 83,868,028 8.8863 7.109 7.101 7.109 5.486 7.289 12,041,690 6.9648 -3.61%
2020-03-12 0 9.410 9.360 9.410 9.110 9.580 8,035,590 75,008,014 9.3345 7.375 7.336 7.375 7.140 7.508 10,252,522 7.3161 -1.26%
2020-03-11 0 9.530 9.520 9.530 9.260 9.640 5,780,004 54,828,710 9.4859 7.469 7.461 7.469 7.258 7.556 7,374,645 7.4348 0.11%
2020-03-10 0 9.520 9.510 9.520 9.370 9.980 6,803,004 65,141,321 9.5754 7.461 7.454 7.461 7.344 7.822 8,679,879 7.5049 -3.84%
2020-03-09 0 9.900 9.900 9.940 9.590 10.12 6,671,153 66,307,208 9.9394 7.759 7.759 7.791 7.516 7.932 8,511,652 7.7902 -1.20%
2020-03-06 0 10.02 10.02 10.08 9.890 10.30 5,635,753 56,944,855 10.104 7.853 7.853 7.900 7.751 8.073 7,190,596 7.9194 -2.15%
2020-03-05 0 10.24 10.24 10.26 10.06 10.30 4,806,832 49,194,343 10.234 8.026 8.026 8.041 7.885 8.073 6,132,985 8.0213 3.43%
2020-03-04 0 9.900 9.900 9.920 9.800 9.990 4,026,291 39,800,646 9.8852 7.759 7.759 7.775 7.681 7.830 5,137,101 7.7477 -1.00%
2020-03-03 0 10.00 10.00 10.04 9.980 10.30 6,108,004 61,762,610 10.112 7.838 7.838 7.869 7.822 8.073 7,793,136 7.9253 0.81%
2020-03-02 0 9.920 9.910 9.920 9.420 10.10 6,094,900 60,466,783 9.9209 7.775 7.767 7.775 7.383 7.916 7,776,417 7.7757 3.33%
2020-02-28 0 9.600 9.580 9.600 9.410 9.840 8,053,528 77,250,573 9.5921 7.524 7.508 7.524 7.375 7.712 10,275,409 7.5180 -3.32%
2020-02-27 0 9.930 9.920 9.930 9.830 10.08 4,553,000 45,127,601 9.9116 7.783 7.775 7.783 7.704 7.900 5,809,123 7.7684 -0.70%
2020-02-26 0 10.00 10.00 10.04 10.00 10.50 5,192,717 52,441,313 10.099 7.838 7.838 7.869 7.838 8.230 6,625,331 7.9153 -1.19%
2020-02-25 0 10.12 10.12 10.14 9.850 10.18 5,485,681 54,917,357 10.011 7.932 7.932 7.947 7.720 7.979 6,999,121 7.8463 -0.98%
2020-02-24 0 10.22 10.20 10.22 10.16 10.52 5,130,700 52,809,431 10.293 8.010 7.994 8.010 7.963 8.245 6,546,205 8.0672 -2.11%
2020-02-21 0 10.44 10.40 10.44 10.30 10.78 9,169,200 95,766,590 10.444 8.183 8.151 8.183 8.073 8.449 11,698,883 8.1860 -1.32%
2020-02-20 0 10.58 10.58 10.60 10.46 10.86 5,483,000 58,150,751 10.606 8.292 8.292 8.308 8.198 8.512 6,995,700 8.3124 0.38%
2020-02-19 0 10.54 10.52 10.54 10.42 10.80 5,026,704 53,049,832 10.554 8.261 8.245 8.261 8.167 8.465 6,413,517 8.2716 -2.04%
2020-02-18 0 10.76 10.74 10.76 10.70 11.10 3,979,000 43,068,206 10.824 8.433 8.418 8.433 8.386 8.700 5,076,763 8.4834 -1.10%
2020-02-17 0 10.88 10.88 10.90 10.86 11.34 3,008,500 33,018,346 10.975 8.527 8.527 8.543 8.512 8.888 3,838,513 8.6019 -2.86%
2020-02-14 0 11.20 11.18 11.20 10.98 11.46 9,556,424 107,524,914 11.252 8.778 8.763 8.778 8.606 8.982 12,192,938 8.8186 2.00%
2020-02-13 0 10.98 10.98 11.00 10.68 11.26 8,785,700 97,001,114 11.041 8.606 8.606 8.621 8.371 8.825 11,209,580 8.6534 4.97%
2020-02-12 0 10.46 10.46 10.48 10.18 10.72 15,643,727 163,444,680 10.448 8.198 8.198 8.214 7.979 8.402 19,959,662 8.1887 2.15%
2020-02-11 0 10.24 10.24 10.26 9.810 10.44 31,139,790 317,222,381 10.187 8.026 8.026 8.041 7.689 8.183 39,730,921 7.9843 -0.97%
2020-02-10 0 10.34 10.34 10.36 9.690 10.54 37,266,811 382,915,649 10.275 8.104 8.104 8.120 7.595 8.261 47,548,321 8.0532 1.37%
2020-02-07 1 - - - - - 0 0 - 7.994 - - - - 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 7.994 7.838 8.073 7.328 8.402 23,699,386 7.8426 -1.92%
2020-02-05 0 10.40 10.38 10.40 10.18 10.98 11,637,426 121,869,167 10.472 8.151 8.136 8.151 7.979 8.606 14,848,066 8.2077 -2.62%
2020-02-04 0 10.68 10.68 10.74 10.38 10.76 14,067,877 149,138,732 10.601 8.371 8.371 8.418 8.136 8.433 17,949,052 8.3090 2.89%
2020-02-03 0 10.38 10.36 10.38 10.32 10.88 12,693,008 132,751,995 10.459 8.136 8.120 8.136 8.088 8.527 16,194,872 8.1972 -0.57%
2020-01-31 0 10.44 10.44 10.46 10.38 11.46 9,351,691 98,478,082 10.531 8.183 8.183 8.198 8.136 8.982 11,931,721 8.2535 -1.69%
2020-01-30 0 10.62 10.62 10.64 10.52 11.20 7,076,076 76,310,958 10.784 8.324 8.324 8.339 8.245 8.778 9,028,289 8.4524 -3.98%
2020-01-29 0 11.06 11.02 11.06 10.96 11.36 6,292,245 69,816,313 11.096 8.668 8.637 8.668 8.590 8.904 8,028,207 8.6964 -5.15%
2020-01-24 0 11.66 11.64 11.66 11.30 11.74 3,134,115 36,421,031 11.621 9.139 9.123 9.139 8.857 9.201 3,998,783 9.1080 -0.34%
2020-01-23 0 11.70 11.66 11.70 11.54 12.08 5,499,406 64,754,605 11.775 9.170 9.139 9.170 9.045 9.468 7,016,633 9.2287 -2.82%
2020-01-22 0 12.04 12.02 12.04 11.80 12.26 6,144,441 73,862,231 12.021 9.437 9.421 9.437 9.248 9.609 7,839,626 9.4217 0.33%
2020-01-21 0 12.00 12.00 12.02 11.98 12.48 7,962,769 97,045,770 12.187 9.405 9.405 9.421 9.390 9.781 10,159,611 9.5521 -0.17%
2020-01-20 0 12.02 12.00 12.04 11.86 12.26 2,505,110 30,158,260 12.039 9.421 9.405 9.437 9.295 9.609 3,196,243 9.4355 -0.17%
2020-01-17 0 12.04 12.04 12.06 11.80 12.28 7,455,010 90,026,155 12.076 9.437 9.437 9.452 9.248 9.625 9,511,767 9.4647 3.26%
2020-01-16 0 11.66 11.66 11.68 11.36 11.74 7,078,459 82,055,271 11.592 9.139 9.139 9.154 8.904 9.201 9,031,329 9.0856 4.11%
2020-01-15 0 11.20 11.18 11.20 11.10 11.56 6,008,256 67,700,486 11.268 8.778 8.763 8.778 8.700 9.060 7,665,869 8.8314 -1.23%
2020-01-14 0 11.34 11.32 11.34 10.78 11.38 12,496,000 139,886,699 11.195 8.888 8.872 8.888 8.449 8.919 15,943,511 8.7739 6.98%
2020-01-13 0 10.60 10.58 10.60 10.32 11.10 12,028,258 129,152,204 10.737 8.308 8.292 8.308 8.088 8.700 15,346,724 8.4156 3.11%
2020-01-10 0 10.28 10.28 10.30 10.08 10.38 10,764,000 110,343,418 10.251 8.057 8.057 8.073 7.900 8.136 13,733,671 8.0345 2.59%
2020-01-09 0 10.02 10.00 10.02 9.890 10.50 13,173,736 132,271,494 10.041 7.853 7.838 7.853 7.751 8.230 16,808,227 7.8694 -1.76%
2020-01-08 0 10.20 10.18 10.20 10.12 10.56 7,274,414 74,715,844 10.271 7.994 7.979 7.994 7.932 8.277 9,281,346 8.0501 -3.59%
2020-01-07 0 10.58 10.56 10.58 10.42 10.78 5,003,000 53,007,467 10.595 8.292 8.277 8.292 8.167 8.449 6,383,274 8.3041 1.34%
2020-01-06 0 10.44 10.40 10.44 10.20 10.96 5,058,920 52,733,588 10.424 8.183 8.151 8.183 7.994 8.590 6,454,621 8.1699 -5.43%
2020-01-03 0 11.04 11.00 11.04 10.94 11.22 2,830,000 31,216,377 11.031 8.653 8.621 8.653 8.574 8.794 3,610,766 8.6454 -0.72%
2020-01-02 0 11.12 11.08 11.12 10.92 11.32 2,833,987 31,297,946 11.044 8.715 8.684 8.715 8.559 8.872 3,615,853 8.6558 -0.89%
2019-12-31 0 11.22 11.22 11.24 10.96 11.26 1,279,000 14,266,080 11.154 8.794 8.794 8.810 8.590 8.825 1,631,862 8.7422 2.00%
2019-12-30 0 11.00 10.98 11.00 10.90 11.22 4,058,400 44,680,855 11.010 8.621 8.606 8.621 8.543 8.794 5,178,069 8.6289 -1.43%
2019-12-27 0 11.16 11.16 11.18 10.94 11.28 3,181,388 35,368,414 11.117 8.747 8.747 8.763 8.574 8.841 4,059,099 8.7134 0.90%
2019-12-24 0 11.06 11.06 11.08 11.04 11.18 1,178,000 13,032,681 11.063 8.668 8.668 8.684 8.653 8.763 1,502,997 8.6711 -0.18%
2019-12-23 0 11.08 11.06 11.08 10.66 11.12 3,600,600 39,725,777 11.033 8.684 8.668 8.684 8.355 8.715 4,593,967 8.6474 1.47%
2019-12-20 0 10.92 10.90 10.92 10.84 11.28 6,992,526 76,914,927 11.000 8.559 8.543 8.559 8.496 8.841 8,921,688 8.6211 0.92%
2019-12-19 0 10.82 10.80 10.82 10.54 10.90 5,435,848 58,472,091 10.757 8.480 8.465 8.480 8.261 8.543 6,935,540 8.4308 -0.18%
2019-12-18 0 10.84 10.80 10.84 10.58 11.54 7,303,054 79,677,354 10.910 8.496 8.465 8.496 8.292 9.045 9,317,888 8.5510 -5.24%
2019-12-17 0 11.44 11.42 11.44 11.12 11.48 6,857,546 77,802,540 11.346 8.966 8.951 8.966 8.715 8.998 8,749,469 8.8923 0.88%
2019-12-16 0 11.34 11.32 11.34 11.10 11.44 3,210,000 36,282,255 11.303 8.888 8.872 8.888 8.700 8.966 4,095,604 8.8588 0.00%
2019-12-13 0 11.34 11.32 11.34 11.14 11.62 4,955,275 56,474,108 11.397 8.888 8.872 8.888 8.731 9.107 6,322,382 8.9324 -0.53%
2019-12-12 0 11.40 11.40 11.42 11.32 11.88 4,330,431 50,011,875 11.549 8.935 8.935 8.951 8.872 9.311 5,525,150 9.0517 -0.52%
2019-12-11 0 11.46 11.46 11.48 11.18 12.10 5,188,071 60,651,338 11.691 8.982 8.982 8.998 8.763 9.484 6,619,404 9.1627 1.78%
2019-12-10 0 11.26 11.26 11.28 11.02 11.40 3,086,084 34,709,447 11.247 8.825 8.825 8.841 8.637 8.935 3,937,501 8.8151 0.54%
2019-12-09 0 11.20 11.18 11.20 11.02 11.58 3,251,864 36,418,388 11.199 8.778 8.763 8.778 8.637 9.076 4,149,018 8.7776 -2.27%
2019-12-06 0 11.46 11.46 11.48 11.40 11.78 3,381,187 38,943,711 11.518 8.982 8.982 8.998 8.935 9.233 4,314,020 9.0272 0.00%
2019-12-05 0 11.46 11.44 11.46 11.24 11.66 5,450,466 62,195,735 11.411 8.982 8.966 8.982 8.810 9.139 6,954,191 8.9436 2.50%
2019-12-04 0 11.18 11.18 11.22 11.00 11.46 4,378,475 48,924,244 11.174 8.763 8.763 8.794 8.621 8.982 5,586,449 8.7577 -0.89%
2019-12-03 0 11.28 11.24 11.28 11.06 11.34 2,667,876 30,003,746 11.246 8.841 8.810 8.841 8.668 8.888 3,403,914 8.8145 0.18%
2019-12-02 0 11.26 11.24 11.26 11.14 11.44 4,124,684 46,571,157 11.291 8.825 8.810 8.825 8.731 8.966 5,262,640 8.8494 1.08%
2019-11-29 0 11.14 11.12 11.14 10.70 11.56 8,087,011 89,108,632 11.019 8.731 8.715 8.731 8.386 9.060 10,318,130 8.6361 -4.46%
2019-11-28 0 11.66 11.64 11.66 11.52 11.82 3,085,500 36,077,786 11.693 9.139 9.123 9.139 9.029 9.264 3,936,756 9.1643 0.69%
2019-11-27 0 11.58 11.56 11.58 11.50 12.02 5,503,322 63,676,065 11.571 9.076 9.060 9.076 9.013 9.421 7,021,629 9.0686 -1.86%
2019-11-26 0 11.80 11.78 11.80 11.56 12.22 10,994,932 130,091,835 11.832 9.248 9.233 9.248 9.060 9.578 14,028,315 9.2735 -0.17%
2019-11-25 0 11.82 11.78 11.82 11.44 11.86 4,550,980 53,329,815 11.718 9.264 9.233 9.264 8.966 9.295 5,806,546 9.1844 0.68%
2019-11-22 0 11.74 11.68 11.74 11.52 12.02 5,252,700 61,349,201 11.680 9.201 9.154 9.201 9.029 9.421 6,701,863 9.1541 -1.34%
2019-11-21 0 11.90 11.88 11.90 11.64 12.06 6,562,871 77,495,799 11.808 9.327 9.311 9.327 9.123 9.452 8,373,496 9.2549 -2.94%
2019-11-20 0 12.26 12.24 12.26 12.06 12.34 5,860,101 71,641,297 12.225 9.609 9.593 9.609 9.452 9.672 7,476,839 9.5818 -1.13%
2019-11-19 0 12.40 12.38 12.40 12.06 12.52 2,712,455 33,552,843 12.370 9.719 9.703 9.719 9.452 9.813 3,460,792 9.6951 1.47%
2019-11-18 0 12.22 12.20 12.22 11.74 12.54 6,992,500 85,441,189 12.219 9.578 9.562 9.578 9.201 9.828 8,921,655 9.5768 1.66%
2019-11-15 0 12.02 12.00 12.02 11.40 12.26 8,319,000 99,415,100 11.950 9.421 9.405 9.421 8.935 9.609 10,614,122 9.3663 3.62%
2019-11-14 0 11.60 11.58 11.60 11.44 11.86 8,837,340 102,492,574 11.598 9.092 9.076 9.092 8.966 9.295 11,275,466 9.0899 -3.01%
2019-11-13 0 11.96 11.94 11.96 11.72 12.16 6,127,615 73,029,312 11.918 9.374 9.358 9.374 9.186 9.531 7,818,158 9.3410 -0.66%
2019-11-12 0 12.04 12.02 12.04 11.90 12.14 7,590,360 91,107,820 12.003 9.437 9.421 9.437 9.327 9.515 9,684,458 9.4076 -0.17%
2019-11-11 0 12.06 12.04 12.06 11.92 12.42 8,726,555 105,808,880 12.125 9.452 9.437 9.452 9.343 9.734 11,134,117 9.5031 -2.90%
2019-11-08 0 12.42 12.40 12.42 12.04 13.08 14,213,953 177,855,195 12.513 9.734 9.719 9.734 9.437 10.25 18,135,429 9.8071 3.33%
2019-11-07 0 12.02 12.00 12.02 11.24 12.06 12,750,388 150,372,032 11.794 9.421 9.405 9.421 8.810 9.452 16,268,082 9.2434 7.51%
2019-11-06 0 11.18 11.16 11.18 10.80 11.66 11,505,735 129,182,181 11.228 8.763 8.747 8.763 8.465 9.139 14,680,043 8.7999 3.71%
2019-11-05 0 10.78 10.74 10.78 10.68 11.06 5,412,158 58,748,812 10.855 8.449 8.418 8.449 8.371 8.668 6,905,314 8.5078 -0.74%
2019-11-04 0 10.86 10.84 10.86 10.52 10.88 6,624,853 70,940,923 10.708 8.512 8.496 8.512 8.245 8.527 8,452,578 8.3928 2.45%
2019-11-01 0 10.60 10.58 10.60 10.54 10.80 2,387,000 25,349,528 10.620 8.308 8.292 8.308 8.261 8.465 3,045,547 8.3235 -0.56%
2019-10-31 0 10.66 10.64 10.66 10.46 10.92 7,342,715 77,995,458 10.622 8.355 8.339 8.355 8.198 8.559 9,368,491 8.3253 -0.56%
2019-10-30 0 10.72 10.70 10.72 10.46 11.06 6,104,415 65,212,178 10.683 8.402 8.386 8.402 8.198 8.668 7,788,557 8.3728 -1.47%
2019-10-29 0 10.88 10.88 10.90 10.68 11.10 4,871,702 53,215,829 10.924 8.527 8.527 8.543 8.371 8.700 6,215,752 8.5614 1.12%
2019-10-28 0 10.76 10.76 10.78 10.72 11.04 7,653,000 82,858,928 10.827 8.433 8.433 8.449 8.402 8.653 9,764,380 8.4858 -2.18%
2019-10-25 0 11.00 10.98 11.00 10.22 11.28 13,215,000 144,594,808 10.942 8.621 8.606 8.621 8.010 8.841 16,860,875 8.5758 6.59%
2019-10-24 0 10.32 10.26 10.32 10.04 10.34 5,302,204 54,144,270 10.212 8.088 8.041 8.088 7.869 8.104 6,765,025 8.0036 1.98%
2019-10-23 0 10.12 10.10 10.12 10.06 10.34 5,367,489 54,466,235 10.147 7.932 7.916 7.932 7.885 8.104 6,848,321 7.9532 -1.17%
2019-10-22 0 10.24 10.22 10.24 10.04 10.26 6,751,093 68,624,229 10.165 8.026 8.010 8.026 7.869 8.041 8,613,646 7.9669 0.20%
2019-10-21 0 10.22 10.22 10.24 9.990 10.50 5,331,000 54,882,580 10.295 8.010 8.010 8.026 7.830 8.230 6,801,765 8.0689 1.59%
2019-10-18 0 10.06 10.06 10.08 9.940 10.26 4,000,769 40,320,386 10.078 7.885 7.885 7.900 7.791 8.041 5,104,538 7.8989 -0.20%
2019-10-17 0 10.08 10.06 10.08 9.910 10.18 2,920,933 29,176,565 9.9888 7.900 7.885 7.900 7.767 7.979 3,726,787 7.8289 -0.40%
2019-10-16 0 10.12 10.08 10.12 9.860 10.28 6,569,000 66,047,246 10.054 7.932 7.900 7.932 7.728 8.057 8,381,316 7.8803 -0.39%
2019-10-15 0 10.16 10.16 10.18 10.02 10.30 5,203,099 53,038,426 10.194 7.963 7.963 7.979 7.853 8.073 6,638,578 7.9894 -0.20%
2019-10-14 0 10.18 10.16 10.18 9.880 10.30 4,769,600 48,395,194 10.147 7.979 7.963 7.979 7.744 8.073 6,085,481 7.9526 3.88%
2019-10-11 0 9.800 9.770 9.800 9.610 9.890 6,763,014 66,120,128 9.7767 7.681 7.657 7.681 7.532 7.751 8,628,856 7.6627 1.55%
2019-10-10 0 9.650 9.650 9.680 9.600 9.800 4,393,452 42,647,028 9.7070 7.563 7.563 7.587 7.524 7.681 5,605,558 7.6080 -0.82%
2019-10-09 0 9.730 9.730 9.740 9.640 9.790 5,073,670 49,426,200 9.7417 7.626 7.626 7.634 7.556 7.673 6,473,441 7.6352 0.83%
2019-10-08 0 9.650 9.640 9.650 9.510 9.840 5,255,899 51,008,284 9.7050 7.563 7.556 7.563 7.454 7.712 6,705,945 7.6064 0.63%
2019-10-04 0 9.590 9.590 9.600 9.510 9.860 5,789,000 56,045,057 9.6813 7.516 7.516 7.524 7.454 7.728 7,386,122 7.5879 -0.83%
2019-10-03 0 9.670 9.650 9.670 9.250 9.700 6,593,100 62,969,113 9.5508 7.579 7.563 7.579 7.250 7.603 8,412,065 7.4856 4.99%
2019-10-02 0 9.210 9.190 9.210 9.030 9.300 3,236,000 29,699,950 9.1780 7.218 7.203 7.218 7.077 7.289 4,128,777 7.1934 -1.18%
2019-09-30 0 9.320 9.320 9.330 9.030 9.400 7,225,348 67,377,624 9.3252 7.305 7.305 7.313 7.077 7.367 9,218,743 7.3088 2.19%
2019-09-27 0 9.120 9.100 9.120 8.980 9.240 5,559,996 50,693,580 9.1176 7.148 7.132 7.148 7.038 7.242 7,093,939 7.1460 0.33%
2019-09-26 0 9.090 9.090 9.100 8.860 9.130 6,165,488 55,670,132 9.0293 7.124 7.124 7.132 6.944 7.156 7,866,479 7.0769 2.02%
2019-09-25 0 8.910 8.900 8.910 8.820 9.300 8,434,706 76,225,978 9.0372 6.983 6.976 6.983 6.913 7.289 10,761,750 7.0830 -3.57%
2019-09-24 0 9.240 9.240 9.250 8.780 9.270 10,035,295 90,650,110 9.0331 7.242 7.242 7.250 6.881 7.266 12,803,924 7.0799 3.12%
2019-09-23 0 8.960 8.950 8.960 8.870 9.300 8,427,529 76,186,866 9.0402 7.023 7.015 7.023 6.952 7.289 10,752,593 7.0854 -1.97%
2019-09-20 0 9.140 9.140 9.170 8.920 9.250 7,438,100 68,045,393 9.1482 7.164 7.164 7.187 6.991 7.250 9,490,191 7.1701 2.01%
2019-09-19 0 8.960 8.960 8.970 8.900 9.080 4,076,529 36,644,390 8.9891 7.023 7.023 7.030 6.976 7.117 5,201,199 7.0454 -0.33%
2019-09-18 0 8.990 8.960 8.990 8.920 9.230 4,756,216 43,042,626 9.0498 7.046 7.023 7.046 6.991 7.234 6,068,405 7.0929 -0.44%
2019-09-17 0 9.030 9.020 9.030 8.720 9.080 5,979,608 53,825,923 9.0016 7.077 7.070 7.077 6.834 7.117 7,629,317 7.0551 1.12%
2019-09-16 0 8.930 8.920 8.930 8.760 9.010 4,794,000 42,703,980 8.9078 6.999 6.991 6.999 6.866 7.062 6,116,613 6.9816 0.22%
2019-09-13 0 8.910 8.910 8.930 8.900 9.170 4,166,468 37,483,802 8.9965 6.983 6.983 6.999 6.976 7.187 5,315,951 7.0512 -1.00%
2019-09-12 0 9.000 8.990 9.000 8.690 9.160 10,557,444 94,452,246 8.9465 7.054 7.046 7.054 6.811 7.179 13,470,129 7.0120 1.69%
2019-09-11 0 8.850 8.840 8.850 8.820 9.300 13,026,900 116,590,866 8.9500 6.936 6.929 6.936 6.913 7.289 16,620,881 7.0147 -4.43%
2019-09-10 0 9.260 9.250 9.260 9.140 9.600 6,755,803 62,841,641 9.3019 7.258 7.250 7.258 7.164 7.524 8,619,656 7.2905 -0.64%
2019-09-09 0 9.320 9.320 9.360 9.300 9.590 5,072,883 47,558,373 9.3750 7.305 7.305 7.336 7.289 7.516 6,472,437 7.3478 -1.27%
2019-09-06 0 9.440 9.420 9.440 9.400 9.910 5,032,000 48,134,903 9.5658 7.399 7.383 7.399 7.367 7.767 6,420,274 7.4973 -3.77%
2019-09-05 0 9.810 9.760 9.810 9.290 9.880 7,919,690 76,239,860 9.6266 7.689 7.650 7.689 7.281 7.744 10,104,647 7.5450 4.92%
2019-09-04 0 9.350 9.350 9.360 9.300 9.630 10,016,933 94,367,385 9.4208 7.328 7.328 7.336 7.289 7.548 12,780,496 7.3837 -1.06%
2019-09-03 0 9.450 9.450 9.490 9.450 9.820 8,292,668 79,500,921 9.5869 7.407 7.407 7.438 7.407 7.697 10,580,525 7.5139 -3.28%
2019-09-02 0 9.770 9.770 9.780 9.390 9.940 5,617,835 54,824,723 9.7590 7.657 7.657 7.665 7.360 7.791 7,167,735 7.6488 -0.10%
2019-08-30 0 9.780 9.770 9.780 9.640 10.00 7,592,795 74,430,004 9.8027 7.665 7.657 7.665 7.556 7.838 9,687,565 7.6830 0.51%
2019-08-29 0 9.940 9.930 9.940 9.640 9.960 7,833,279 77,146,882 9.8486 7.626 7.618 7.626 7.396 7.641 10,210,102 7.5559 2.16%
2019-08-28 0 9.730 9.730 9.740 9.630 10.00 15,897,476 155,518,871 9.7826 7.465 7.465 7.473 7.388 7.672 20,721,189 7.5053 -2.89%
2019-08-27 0 10.02 10.00 10.02 9.730 10.10 12,690,796 126,380,543 9.9584 7.687 7.672 7.687 7.465 7.749 16,541,518 7.6402 2.98%
2019-08-26 0 9.730 9.730 9.740 9.290 9.850 12,461,316 119,842,940 9.6172 7.465 7.465 7.473 7.127 7.557 16,242,408 7.3784 -0.82%
2019-08-23 0 9.810 9.790 9.810 9.390 9.980 12,704,625 123,888,562 9.7515 7.526 7.511 7.526 7.204 7.657 16,559,543 7.4814 3.92%
2019-08-22 0 9.440 9.430 9.440 9.130 9.500 11,644,291 109,208,374 9.3787 7.242 7.235 7.242 7.005 7.288 15,177,476 7.1954 4.54%
2019-08-21 0 9.030 9.030 9.040 8.800 9.390 20,932,221 191,218,923 9.1351 6.928 6.928 6.936 6.751 7.204 27,283,609 7.0086 1.23%
2019-08-20 0 8.920 8.910 8.920 7.710 9.080 23,643,934 201,945,674 8.5411 6.844 6.836 6.844 5.915 6.966 30,818,127 6.5528 15.69%
2019-08-19 0 7.710 7.710 7.720 7.540 8.100 17,265,009 135,913,207 7.8722 5.915 5.915 5.923 5.785 6.214 22,503,668 6.0396 9.67%
2019-08-16 0 7.030 7.030 7.050 6.650 7.110 4,197,000 29,387,790 7.0021 5.393 5.393 5.409 5.102 5.455 5,470,480 5.3721 3.08%
2019-08-15 0 6.820 6.810 6.820 6.590 6.840 2,090,000 14,138,580 6.7649 5.232 5.225 5.232 5.056 5.248 2,724,161 5.1901 0.59%
2019-08-14 0 6.780 6.780 6.800 6.780 6.960 2,911,772 19,905,191 6.8361 5.202 5.202 5.217 5.202 5.340 3,795,280 5.2447 -0.88%
2019-08-13 0 6.840 6.830 6.840 6.810 6.990 2,839,841 19,484,943 6.8613 5.248 5.240 5.248 5.225 5.363 3,701,524 5.2640 -2.43%
2019-08-12 0 7.010 7.010 7.060 6.990 7.210 1,182,000 8,388,505 7.0969 5.378 5.378 5.416 5.363 5.532 1,540,650 5.4448 -0.28%
2019-08-09 0 7.030 7.030 7.050 6.980 7.150 3,197,769 22,593,449 7.0654 5.393 5.393 5.409 5.355 5.486 4,168,056 5.4206 0.00%
2019-08-08 0 7.030 7.030 7.060 6.950 7.100 3,392,750 23,810,949 7.0182 5.393 5.393 5.416 5.332 5.447 4,422,200 5.3844 0.57%
2019-08-07 0 6.990 6.990 7.010 6.800 7.100 3,227,000 22,594,390 7.0017 5.363 5.363 5.378 5.217 5.447 4,206,157 5.3717 2.19%
2019-08-06 0 6.840 6.840 6.850 6.550 6.910 7,122,991 47,881,770 6.7221 5.248 5.248 5.255 5.025 5.301 9,284,294 5.1573 -1.72%
2019-08-05 0 6.960 6.940 6.960 6.900 7.160 4,662,000 32,677,610 7.0094 5.340 5.324 5.340 5.294 5.493 6,076,574 5.3776 -3.33%
2019-08-02 0 7.200 7.200 7.210 7.150 7.340 3,955,000 28,507,355 7.2079 5.524 5.524 5.532 5.486 5.631 5,155,051 5.5300 -4.13%
2019-08-01 0 7.510 7.500 7.520 7.500 7.680 3,749,080 28,369,461 7.5670 5.762 5.754 5.769 5.754 5.892 4,886,650 5.8055 -0.40%
2019-07-31 0 7.540 7.450 7.540 7.270 7.580 3,176,244 23,524,054 7.4062 5.785 5.716 5.785 5.578 5.815 4,140,000 5.6821 0.67%
2019-07-30 0 7.490 7.490 7.510 7.400 7.560 2,239,000 16,755,914 7.4837 5.746 5.746 5.762 5.677 5.800 2,918,372 5.7415 -0.66%
2019-07-29 0 7.540 7.520 7.540 7.360 7.590 3,336,986 24,947,682 7.4761 5.785 5.769 5.785 5.647 5.823 4,349,515 5.7357 -0.26%
2019-07-26 0 7.560 7.550 7.560 7.530 7.720 4,449,742 33,782,972 7.5921 5.800 5.792 5.800 5.777 5.923 5,799,911 5.8247 -2.70%
2019-07-25 0 7.770 7.760 7.770 7.620 7.800 4,065,054 31,351,877 7.7125 5.961 5.954 5.961 5.846 5.984 5,298,499 5.9171 1.83%
2019-07-24 0 7.630 7.630 7.640 7.580 7.720 4,513,000 34,419,330 7.6267 5.854 5.854 5.861 5.815 5.923 5,882,363 5.8513 0.39%
2019-07-23 0 7.600 7.600 7.620 7.540 7.760 3,600,000 27,408,700 7.6135 5.831 5.831 5.846 5.785 5.954 4,692,335 5.8412 -1.30%
2019-07-22 0 7.700 7.690 7.700 7.630 7.840 3,719,878 28,668,079 7.7067 5.908 5.900 5.908 5.854 6.015 4,848,587 5.9127 -1.79%
2019-07-19 0 7.840 7.830 7.840 7.790 8.070 7,516,000 59,407,280 7.9041 6.015 6.007 6.015 5.977 6.191 9,796,552 6.0641 -0.38%
2019-07-18 0 7.870 7.860 7.870 7.720 7.990 5,183,790 40,582,778 7.8288 6.038 6.030 6.038 5.923 6.130 6,756,689 6.0063 0.00%
2019-07-17 0 7.870 7.870 7.890 7.570 7.900 9,582,000 74,855,090 7.8121 6.038 6.038 6.053 5.808 6.061 12,489,431 5.9935 2.74%
2019-07-16 0 7.660 7.660 7.670 7.560 7.710 4,401,244 33,651,016 7.6458 5.877 5.877 5.884 5.800 5.915 5,736,697 5.8659 0.66%
2019-07-15 0 7.610 7.610 7.620 7.320 7.720 5,359,700 40,463,010 7.5495 5.838 5.838 5.846 5.616 5.923 6,985,974 5.7920 3.40%
2019-07-12 0 7.360 7.360 7.370 7.360 7.560 5,039,000 37,391,511 7.4204 5.647 5.647 5.654 5.647 5.800 6,567,965 5.6930 -1.47%
2019-07-11 0 7.470 7.450 7.470 7.400 7.580 4,310,000 32,308,716 7.4962 5.731 5.716 5.731 5.677 5.815 5,617,768 5.7512 0.13%
2019-07-10 0 7.460 7.460 7.470 7.260 7.530 2,707,643 20,127,285 7.4335 5.723 5.723 5.731 5.570 5.777 3,529,213 5.7031 2.33%
2019-07-09 0 7.290 7.290 7.300 7.180 7.490 3,928,000 28,711,323 7.3094 5.593 5.593 5.601 5.509 5.746 5,119,859 5.6078 -2.80%
2019-07-08 0 7.500 7.500 7.510 7.320 7.570 5,200,500 38,864,430 7.4732 5.754 5.754 5.762 5.616 5.808 6,778,469 5.7335 -0.13%
2019-07-05 0 7.510 7.510 7.520 7.390 7.540 2,708,168 20,249,861 7.4773 5.762 5.762 5.769 5.670 5.785 3,529,898 5.7367 0.94%
2019-07-04 0 7.440 7.440 7.460 7.280 7.500 4,342,522 32,264,652 7.4299 5.708 5.708 5.723 5.585 5.754 5,660,158 5.7003 -0.67%
2019-07-03 0 7.490 7.480 7.490 7.280 7.500 4,850,800 36,012,412 7.4240 5.746 5.739 5.746 5.585 5.754 6,322,661 5.6958 1.08%
2019-07-02 0 7.410 7.390 7.410 7.290 7.480 11,774,920 87,055,574 7.3933 5.685 5.670 5.685 5.593 5.739 15,347,741 5.6722 3.49%
2019-06-28 0 7.160 7.150 7.160 6.950 7.290 13,287,684 95,615,885 7.1958 5.493 5.486 5.493 5.332 5.593 17,319,518 5.5207 3.92%
2019-06-27 0 6.890 6.880 6.890 6.770 7.050 5,589,664 38,383,609 6.8669 5.286 5.278 5.286 5.194 5.409 7,285,715 5.2683 -0.14%
2019-06-26 0 6.900 6.890 6.900 6.570 6.930 6,707,852 45,762,758 6.8223 5.294 5.286 5.294 5.041 5.317 8,743,191 5.2341 3.92%
2019-06-25 0 6.640 6.610 6.640 6.530 6.780 7,550,201 50,133,954 6.6401 5.094 5.071 5.094 5.010 5.202 9,841,131 5.0943 -0.75%
2019-06-24 0 6.690 6.690 6.700 6.390 6.750 4,953,552 32,897,170 6.6411 5.133 5.133 5.140 4.902 5.179 6,456,590 5.0951 5.85%
2019-06-21 0 6.320 6.320 6.350 6.320 6.850 12,902,918 83,040,109 6.4358 4.849 4.849 4.872 4.849 5.255 16,818,003 4.9376 -6.37%
2019-06-20 0 6.750 6.750 6.760 6.640 6.840 6,017,600 40,758,761 6.7733 5.179 5.179 5.186 5.094 5.248 7,843,498 5.1965 2.27%
2019-06-19 0 6.600 6.600 6.620 6.300 6.660 6,818,817 44,702,829 6.5558 5.064 5.064 5.079 4.833 5.110 8,887,826 5.0297 4.76%
2019-06-18 0 6.300 6.300 6.310 6.140 6.320 6,575,308 41,279,839 6.2780 4.833 4.833 4.841 4.711 4.849 8,570,430 4.8165 2.61%
2019-06-17 0 6.140 6.140 6.170 6.140 6.360 7,110,439 44,240,430 6.2219 4.711 4.711 4.734 4.711 4.879 9,267,934 4.7735 -1.60%
2019-06-14 0 6.240 6.240 6.250 6.200 6.430 10,281,116 65,046,777 6.3268 4.787 4.787 4.795 4.757 4.933 13,400,678 4.8540 -2.80%
2019-06-13 0 6.420 6.420 6.430 6.380 6.570 8,625,000 55,867,977 6.4774 4.925 4.925 4.933 4.895 5.041 11,242,052 4.9696 -2.28%
2019-06-12 0 6.570 6.570 6.580 6.470 6.650 8,833,001 57,867,345 6.5513 5.041 5.041 5.048 4.964 5.102 11,513,166 5.0262 -1.50%
2019-06-11 0 6.670 6.660 6.670 6.590 6.750 5,725,830 38,162,678 6.6650 5.117 5.110 5.117 5.056 5.179 7,463,198 5.1134 0.30%
2019-06-10 0 6.650 6.640 6.650 6.620 6.820 8,537,851 57,337,749 6.7157 5.102 5.094 5.102 5.079 5.232 11,128,460 5.1524 0.45%
2019-06-06 0 6.620 6.600 6.620 6.460 6.690 4,879,000 32,142,542 6.5879 5.079 5.064 5.079 4.956 5.133 6,359,417 5.0543 2.64%
2019-06-05 0 6.450 6.450 6.460 6.430 6.640 6,988,462 45,457,929 6.5047 4.948 4.948 4.956 4.933 5.094 9,108,946 4.9905 -1.38%
2019-06-04 0 6.540 6.510 6.540 6.510 6.810 5,558,385 36,638,107 6.5915 5.018 4.995 5.018 4.995 5.225 7,244,945 5.0571 -4.25%
2019-06-03 0 6.830 6.810 6.830 6.730 6.900 4,228,220 28,738,126 6.7967 5.240 5.225 5.240 5.163 5.294 5,511,173 5.2145 -1.01%
2019-05-31 0 6.900 6.880 6.900 6.820 7.000 5,053,815 34,882,135 6.9021 5.294 5.278 5.294 5.232 5.370 6,587,276 5.2954 -0.14%
2019-05-30 0 6.910 6.890 6.910 6.760 6.980 6,746,244 46,351,939 6.8708 5.301 5.286 5.301 5.186 5.355 8,793,232 5.2713 -0.43%
2019-05-29 0 6.940 6.940 6.970 6.710 7.020 6,225,746 43,144,296 6.9300 5.324 5.324 5.347 5.148 5.386 8,114,801 5.3167 -0.57%
2019-05-28 0 6.980 6.980 6.990 6.640 7.010 17,549,442 122,100,598 6.9575 5.355 5.355 5.363 5.094 5.378 22,874,405 5.3379 4.49%
2019-05-27 0 6.680 6.660 6.680 6.470 6.680 6,032,000 39,570,040 6.5600 5.125 5.110 5.125 4.964 5.125 7,862,268 5.0329 1.21%
2019-05-24 0 6.600 6.600 6.610 6.480 6.720 8,916,500 58,631,310 6.5756 5.064 5.064 5.071 4.972 5.156 11,622,001 5.0449 1.38%
2019-05-23 0 6.510 6.500 6.510 6.380 6.640 7,522,382 49,030,625 6.5180 4.995 4.987 4.995 4.895 5.094 9,804,871 5.0006 0.62%
2019-05-22 0 6.470 6.440 6.470 6.340 6.550 4,934,000 31,841,993 6.4536 4.964 4.941 4.964 4.864 5.025 6,431,106 4.9512 1.73%
2019-05-21 0 6.360 6.360 6.370 6.290 6.450 7,178,000 45,749,405 6.3736 4.879 4.879 4.887 4.826 4.948 9,355,994 4.8898 0.00%
2019-05-20 0 6.360 6.340 6.360 6.310 6.600 10,056,753 64,566,806 6.4202 4.879 4.864 4.879 4.841 5.064 13,108,237 4.9257 -3.34%
2019-05-17 0 6.580 6.580 6.590 6.560 6.830 9,120,000 60,572,045 6.6417 5.048 5.048 5.056 5.033 5.240 11,887,248 5.0955 -2.23%
2019-05-16 0 6.730 6.730 6.740 6.630 6.870 8,218,704 55,721,406 6.7798 5.163 5.163 5.171 5.087 5.271 10,712,475 5.2015 0.60%
2019-05-15 0 6.690 6.670 6.690 6.550 6.770 9,374,711 62,634,565 6.6812 5.133 5.117 5.133 5.025 5.194 12,219,245 5.1259 1.36%
2019-05-14 0 6.600 6.590 6.600 6.400 6.650 11,118,204 72,896,268 6.5565 5.064 5.056 5.064 4.910 5.102 14,491,760 5.0302 -0.60%
2019-05-10 0 6.640 6.640 6.650 6.400 6.730 10,851,015 72,001,289 6.6354 5.094 5.094 5.102 4.910 5.163 14,143,499 5.0908 3.91%
2019-05-09 0 6.390 6.380 6.390 6.350 6.580 8,936,621 57,214,198 6.4022 4.902 4.895 4.902 4.872 5.048 11,648,227 4.9118 -2.14%
2019-05-08 0 6.530 6.530 6.540 6.510 6.690 7,533,393 49,566,995 6.5796 5.010 5.010 5.018 4.995 5.133 9,819,223 5.0480 -2.39%
2019-05-07 0 6.690 6.670 6.690 6.600 6.850 8,399,928 56,350,139 6.7084 5.133 5.117 5.133 5.064 5.255 10,948,688 5.1467 -0.74%
2019-05-06 0 6.740 6.700 6.740 6.550 6.880 9,240,502 61,627,665 6.6693 5.171 5.140 5.171 5.025 5.278 12,044,314 5.1167 -3.30%
2019-05-03 0 6.970 6.970 6.990 6.760 7.000 8,009,000 55,404,125 6.9177 5.347 5.347 5.363 5.186 5.370 10,439,142 5.3073 -0.29%
2019-05-02 0 6.990 6.980 6.990 6.890 7.010 4,860,410 33,891,665 6.9730 5.363 5.355 5.363 5.286 5.378 6,335,186 5.3498 0.58%
2019-04-30 0 6.950 6.920 6.950 6.830 7.020 3,617,928 25,063,034 6.9275 5.332 5.309 5.332 5.240 5.386 4,715,703 5.3148 -0.29%
2019-04-29 0 6.970 6.970 6.980 6.940 7.030 3,597,828 25,130,462 6.9849 5.347 5.347 5.355 5.324 5.393 4,689,504 5.3589 1.13%
2019-04-26 0 7.060 7.050 7.060 6.940 7.120 6,257,533 44,008,861 7.0329 5.288 5.280 5.288 5.198 5.333 8,355,050 5.2673 0.14%
2019-04-25 0 7.050 7.040 7.050 7.020 7.170 7,037,177 49,978,679 7.1021 5.280 5.273 5.280 5.258 5.370 9,396,030 5.3191 -1.12%
2019-04-24 0 7.130 7.090 7.130 7.080 7.180 6,664,000 47,488,100 7.1261 5.340 5.310 5.340 5.303 5.377 8,897,765 5.3371 0.71%
2019-04-23 0 7.080 7.020 7.080 7.000 7.670 18,286,682 131,203,368 7.1748 5.303 5.258 5.303 5.243 5.744 24,416,356 5.3736 -0.84%
2019-04-18 0 7.140 7.140 7.150 7.130 7.330 12,250,540 88,256,494 7.2043 5.348 5.348 5.355 5.340 5.490 16,356,906 5.3957 -1.52%
2019-04-17 0 7.250 7.250 7.260 7.210 7.430 10,885,750 78,946,865 7.2523 5.430 5.430 5.437 5.400 5.565 14,534,640 5.4316 -2.03%
2019-04-16 0 7.400 7.400 7.410 7.350 7.490 7,251,355 53,719,548 7.4082 5.542 5.542 5.550 5.505 5.610 9,682,000 5.5484 -1.20%
2019-04-15 0 7.490 7.470 7.490 7.440 7.830 8,251,000 62,394,780 7.5621 5.610 5.595 5.610 5.572 5.864 11,016,725 5.6636 -2.98%
2019-04-12 0 7.720 7.710 7.720 7.660 7.880 7,766,338 59,985,332 7.7238 5.782 5.774 5.782 5.737 5.902 10,369,605 5.7847 -3.02%
2019-04-11 0 7.960 7.960 7.970 7.900 8.330 6,323,991 51,024,013 8.0683 5.962 5.962 5.969 5.917 6.239 8,443,785 6.0428 -3.28%
2019-04-10 0 8.230 8.180 8.230 8.020 8.250 7,675,912 62,700,722 8.1685 6.164 6.126 6.164 6.007 6.179 10,248,868 6.1178 0.98%
2019-04-09 0 8.150 8.120 8.150 7.940 8.200 7,194,133 58,235,440 8.0949 6.104 6.081 6.104 5.947 6.141 9,605,598 6.0627 1.62%
2019-04-08 0 8.020 8.010 8.020 7.880 8.150 7,581,345 60,340,674 7.9591 6.007 5.999 6.007 5.902 6.104 10,122,603 5.9610 1.39%
2019-04-04 0 7.910 7.870 7.910 7.840 8.020 6,318,000 50,087,349 7.9277 5.924 5.894 5.924 5.872 6.007 8,435,786 5.9375 -0.13%
2019-04-03 0 7.920 7.920 7.930 7.770 8.060 5,896,048 46,805,591 7.9385 5.932 5.932 5.939 5.819 6.037 7,872,396 5.9455 1.93%
2019-04-02 0 7.770 7.760 7.770 7.680 7.890 5,387,709 41,771,686 7.7531 5.819 5.812 5.819 5.752 5.909 7,193,663 5.8067 0.39%
2019-04-01 0 7.740 7.730 7.740 7.520 7.840 7,078,940 54,799,890 7.7413 5.797 5.789 5.797 5.632 5.872 9,451,792 5.7978 1.71%
2019-03-29 0 7.610 7.600 7.610 7.380 7.640 5,883,200 44,431,426 7.5523 5.700 5.692 5.700 5.527 5.722 7,855,242 5.6563 1.87%
2019-03-28 0 7.470 7.470 7.480 7.400 7.570 5,672,311 42,346,667 7.4655 5.595 5.595 5.602 5.542 5.670 7,573,663 5.5913 -1.32%
2019-03-27 0 7.570 7.570 7.580 7.400 7.690 5,270,993 39,927,793 7.5750 5.670 5.670 5.677 5.542 5.759 7,037,823 5.6733 1.61%
2019-03-26 0 7.450 7.440 7.450 7.360 7.560 3,753,324 27,894,925 7.4321 5.580 5.572 5.580 5.512 5.662 5,011,434 5.5663 -0.13%
2019-03-25 0 7.460 7.440 7.460 7.300 7.640 5,251,275 39,074,680 7.4410 5.587 5.572 5.587 5.467 5.722 7,011,496 5.5729 -3.49%
2019-03-22 0 7.730 7.720 7.730 7.680 8.130 8,149,000 63,391,534 7.7791 5.789 5.782 5.789 5.752 6.089 10,880,535 5.8261 -4.09%
2019-03-21 0 8.060 8.030 8.060 7.980 8.160 8,968,460 72,236,827 8.0545 6.037 6.014 6.037 5.977 6.111 11,974,677 6.0325 2.03%
2019-03-20 0 7.900 7.880 7.900 7.810 8.090 7,562,360 59,902,616 7.9212 5.917 5.902 5.917 5.849 6.059 10,097,254 5.9326 -2.83%
2019-03-19 0 8.130 8.130 8.160 7.900 8.210 6,747,822 54,883,588 8.1335 6.089 6.089 6.111 5.917 6.149 9,009,684 6.0916 -1.09%
2019-03-18 0 8.220 8.220 8.230 7.720 8.260 7,092,577 56,811,671 8.0100 6.156 6.156 6.164 5.782 6.186 9,470,000 5.9991 7.87%
2019-03-15 0 7.620 7.620 7.720 7.620 8.080 12,047,477 93,290,560 7.7436 5.707 5.707 5.782 5.707 6.052 16,085,777 5.7996 -3.67%
2019-03-14 0 7.910 7.900 7.910 7.880 8.040 5,248,000 41,680,200 7.9421 5.924 5.917 5.924 5.902 6.022 7,007,123 5.9483 -0.88%
2019-03-13 0 7.980 7.970 7.980 7.830 8.060 4,959,874 39,476,944 7.9593 5.977 5.969 5.977 5.864 6.037 6,622,418 5.9611 -0.37%
2019-03-12 0 8.010 8.000 8.010 7.920 8.210 6,277,499 50,484,876 8.0422 5.999 5.992 5.999 5.932 6.149 8,381,709 6.0232 -0.87%
2019-03-11 0 8.080 8.070 8.080 7.880 8.150 4,321,648 34,866,795 8.0679 6.052 6.044 6.052 5.902 6.104 5,770,259 6.0425 2.28%
2019-03-08 0 7.900 7.900 7.910 7.880 8.260 8,418,310 67,691,872 8.0410 5.917 5.917 5.924 5.902 6.186 11,240,117 6.0223 -4.93%
2019-03-07 0 8.310 8.310 8.320 8.300 8.670 4,979,240 41,801,100 8.3951 6.224 6.224 6.231 6.216 6.493 6,648,275 6.2875 -3.82%
2019-03-06 0 8.640 8.630 8.640 8.350 8.650 5,776,207 49,363,116 8.5459 6.471 6.463 6.471 6.254 6.478 7,712,385 6.4005 0.93%
2019-03-05 0 8.560 8.560 8.600 8.480 8.670 3,873,000 33,264,195 8.5887 6.411 6.411 6.441 6.351 6.493 5,171,225 6.4326 0.12%
2019-03-04 0 8.550 8.540 8.550 8.330 8.700 5,981,582 51,010,391 8.5279 6.404 6.396 6.404 6.239 6.516 7,986,601 6.3870 1.79%
2019-03-01 0 8.400 8.400 8.420 8.160 8.450 4,850,008 40,254,096 8.2998 6.291 6.291 6.306 6.111 6.329 6,475,725 6.2162 1.69%
2019-02-28 0 8.260 8.260 8.310 8.240 8.600 8,816,115 73,620,667 8.3507 6.186 6.186 6.224 6.171 6.441 11,771,266 6.2543 -4.51%
2019-02-27 0 8.650 8.620 8.650 8.560 8.950 5,586,000 48,951,810 8.7633 6.478 6.456 6.478 6.411 6.703 7,458,420 6.5633 -3.57%
2019-02-26 0 8.970 8.950 8.970 8.780 9.180 7,771,369 69,853,053 8.9885 6.718 6.703 6.718 6.576 6.875 10,376,322 6.7320 -0.55%
2019-02-25 0 9.020 9.020 9.030 8.720 9.160 11,235,000 100,628,563 8.9567 6.756 6.756 6.763 6.531 6.860 15,000,958 6.7081 3.09%
2019-02-22 0 8.750 8.740 8.750 7.990 8.800 14,793,262 126,582,017 8.5567 6.553 6.546 6.553 5.984 6.591 19,751,946 6.4086 9.38%
2019-02-21 0 8.000 7.990 8.000 7.730 8.080 4,675,000 37,311,990 7.9812 5.992 5.984 5.992 5.789 6.052 6,242,054 5.9775 0.63%
2019-02-20 0 7.950 7.930 7.950 7.820 8.070 5,724,538 45,544,236 7.9560 5.954 5.939 5.954 5.857 6.044 7,643,396 5.9586 1.40%
2019-02-19 0 7.840 7.840 7.850 7.780 8.290 7,225,000 57,709,815 7.9875 5.872 5.872 5.879 5.827 6.209 9,646,811 5.9823 -4.85%
2019-02-18 0 8.240 8.220 8.240 8.040 8.280 6,136,050 50,247,510 8.1889 6.171 6.156 6.171 6.022 6.201 8,192,847 6.1331 3.00%
2019-02-15 0 8.000 7.990 8.000 7.940 8.450 7,870,471 63,833,637 8.1105 5.992 5.984 5.992 5.947 6.329 10,508,643 6.0744 -5.55%
2019-02-14 0 8.470 8.470 8.480 8.410 8.690 7,756,000 66,709,250 8.6010 6.344 6.344 6.351 6.299 6.508 10,355,802 6.4417 0.47%
2019-02-13 0 8.430 8.430 8.440 8.180 8.560 11,437,500 96,406,669 8.4290 6.314 6.314 6.321 6.126 6.411 15,271,336 6.3129 1.81%
2019-02-12 0 8.280 8.280 8.370 7.920 8.470 15,564,042 126,784,785 8.1460 6.201 6.201 6.269 5.932 6.344 20,781,090 6.1010 4.28%
2019-02-11 0 7.940 7.940 7.970 7.740 7.970 6,569,311 51,678,159 7.8666 5.947 5.947 5.969 5.797 5.969 8,771,336 5.8917 1.15%
2019-02-08 0 7.850 7.850 7.880 7.680 7.980 5,650,216 44,439,395 7.8651 5.879 5.879 5.902 5.752 5.977 7,544,162 5.8906 -0.88%
2019-02-04 0 7.920 7.920 7.930 7.830 8.000 4,193,548 33,441,304 7.9745 5.932 5.932 5.939 5.864 5.992 5,599,220 5.9725 -2.10%
2019-02-01 0 8.090 8.090 8.110 7.980 8.220 16,668,268 134,913,033 8.0940 6.059 6.059 6.074 5.977 6.156 22,255,451 6.0620 -0.49%
2019-01-31 0 8.130 8.130 8.160 7.760 8.210 8,724,400 69,807,207 8.0014 6.089 6.089 6.111 5.812 6.149 11,648,808 5.9926 6.83%
2019-01-30 0 7.610 7.610 7.630 7.510 7.740 8,654,781 66,079,073 7.6350 5.700 5.700 5.715 5.625 5.797 11,555,853 5.7182 1.87%
2019-01-29 0 7.470 7.470 7.480 7.360 7.580 5,567,400 41,641,905 7.4796 5.595 5.595 5.602 5.512 5.677 7,433,586 5.6019 0.67%
2019-01-28 0 7.420 7.410 7.420 7.350 7.940 4,883,994 36,735,795 7.5217 5.557 5.550 5.557 5.505 5.947 6,521,103 5.6334 -4.63%
2019-01-25 0 7.780 7.760 7.780 7.690 7.930 4,453,500 34,738,575 7.8003 5.827 5.812 5.827 5.759 5.939 5,946,308 5.8420 -1.02%
2019-01-24 0 7.860 7.850 7.860 7.660 7.890 6,916,348 53,843,051 7.7849 5.887 5.879 5.887 5.737 5.909 9,234,699 5.8305 0.51%
2019-01-23 0 7.820 7.810 7.820 7.500 7.870 3,669,396 28,524,636 7.7737 5.857 5.849 5.857 5.617 5.894 4,899,373 5.8221 2.22%
2019-01-22 0 7.650 7.620 7.650 7.520 7.900 3,378,000 25,747,250 7.6220 5.729 5.707 5.729 5.632 5.917 4,510,302 5.7085 -1.16%
2019-01-21 0 7.740 7.720 7.740 7.610 7.990 5,808,000 44,948,814 7.7391 5.797 5.782 5.797 5.700 5.984 7,754,835 5.7962 1.04%
2019-01-18 0 7.660 7.630 7.660 7.330 7.670 6,216,839 46,950,888 7.5522 5.737 5.715 5.737 5.490 5.744 8,300,716 5.6562 2.41%
2019-01-17 0 7.480 7.480 7.490 7.440 7.730 8,264,000 62,353,064 7.5451 5.602 5.602 5.610 5.572 5.789 11,034,083 5.6510 -1.97%
2019-01-16 0 7.630 7.620 7.630 7.410 7.730 5,322,130 40,420,790 7.5949 5.715 5.707 5.715 5.550 5.789 7,106,102 5.6882 0.26%
2019-01-15 0 7.610 7.560 7.610 7.210 7.610 7,136,102 53,697,096 7.5247 5.700 5.662 5.700 5.400 5.700 9,528,115 5.6356 2.84%
2019-01-14 0 7.400 7.380 7.400 7.180 7.450 3,796,930 27,795,443 7.3205 5.542 5.527 5.542 5.377 5.580 5,069,656 5.4827 0.82%
2019-01-11 0 7.340 7.310 7.340 7.180 7.410 3,367,323 24,633,201 7.3154 5.497 5.475 5.497 5.377 5.550 4,496,046 5.4789 0.00%
2019-01-10 0 7.340 7.310 7.340 7.150 7.500 5,440,360 39,937,131 7.3409 5.497 5.475 5.497 5.355 5.617 7,263,962 5.4980 -0.27%
2019-01-09 0 7.360 7.330 7.360 7.160 7.390 6,397,604 46,964,413 7.3409 5.512 5.490 5.512 5.362 5.535 8,542,073 5.4980 2.08%
2019-01-08 0 7.210 7.190 7.210 7.000 7.370 3,830,320 27,569,827 7.1978 5.400 5.385 5.400 5.243 5.520 5,114,239 5.3908 2.12%
2019-01-07 0 7.060 7.050 7.060 6.910 7.160 5,241,511 36,829,419 7.0265 5.288 5.280 5.288 5.175 5.362 6,998,459 5.2625 0.71%
2019-01-04 0 7.010 6.990 7.010 6.250 7.020 5,303,440 36,377,253 6.8592 5.250 5.235 5.250 4.681 5.258 7,081,147 5.1372 6.70%
2019-01-03 0 6.570 6.560 6.570 6.500 6.930 7,061,000 46,809,320 6.6293 4.921 4.913 4.921 4.868 5.190 9,427,839 4.9650 -4.78%
2019-01-02 0 6.900 6.900 6.910 6.800 7.440 4,129,689 28,527,115 6.9078 5.168 5.168 5.175 5.093 5.572 5,513,956 5.1736 -5.22%
2018-12-31 0 7.280 7.280 7.330 7.140 7.360 3,355,000 24,293,885 7.2411 5.452 5.452 5.490 5.348 5.512 4,479,592 5.4232 0.83%
2018-12-28 0 7.220 7.220 7.250 7.120 7.450 3,165,341 22,911,657 7.2383 5.407 5.407 5.430 5.333 5.580 4,226,359 5.4211 0.70%
2018-12-27 0 7.170 7.130 7.170 7.000 7.450 4,088,070 29,354,884 7.1806 5.370 5.340 5.370 5.243 5.580 5,458,386 5.3779 -0.83%
2018-12-24 0 7.230 7.230 7.250 7.120 7.360 1,803,440 13,016,216 7.2174 5.415 5.415 5.430 5.333 5.512 2,407,951 5.4055 -1.77%
2018-12-21 0 7.360 7.360 7.380 7.220 7.470 6,411,608 47,252,148 7.3698 5.512 5.512 5.527 5.407 5.595 8,560,771 5.5196 -0.27%
2018-12-20 0 7.380 7.350 7.380 7.180 7.540 4,229,967 31,336,788 7.4083 5.527 5.505 5.527 5.377 5.647 5,647,847 5.5484 0.41%
2018-12-19 0 7.350 7.340 7.350 7.290 7.630 6,904,490 51,201,654 7.4157 5.505 5.497 5.505 5.460 5.715 9,218,867 5.5540 -2.13%
2018-12-18 0 7.510 7.480 7.510 7.320 7.690 5,304,570 39,767,603 7.4969 5.625 5.602 5.625 5.482 5.759 7,082,655 5.6148 0.81%
2018-12-17 0 7.450 7.440 7.450 7.240 7.650 3,669,367 27,147,529 7.3984 5.580 5.572 5.580 5.422 5.729 4,899,334 5.5411 -0.53%
2018-12-14 0 7.490 7.460 7.490 7.340 7.670 6,242,755 46,729,922 7.4855 5.610 5.587 5.610 5.497 5.744 8,335,319 5.6063 -1.83%
2018-12-13 0 7.630 7.630 7.640 7.260 7.730 8,746,167 66,170,559 7.5657 5.715 5.715 5.722 5.437 5.789 11,677,872 5.6663 3.81%
2018-12-12 0 7.350 7.340 7.350 7.150 7.470 14,613,453 107,156,076 7.3327 5.505 5.497 5.505 5.355 5.595 19,511,865 5.4918 0.00%
2018-12-11 0 7.350 7.350 7.360 7.050 7.450 18,127,334 132,246,562 7.2954 5.505 5.505 5.512 5.280 5.580 24,203,594 5.4639 -1.87%
2018-12-10 0 7.490 7.480 7.490 7.350 7.860 6,023,825 45,291,093 7.5187 5.610 5.602 5.610 5.505 5.887 8,043,004 5.6311 -3.60%
2018-12-07 0 7.770 7.770 7.790 7.400 8.010 11,457,531 88,414,693 7.7167 5.819 5.819 5.834 5.542 5.999 15,298,082 5.7795 -3.96%
2018-12-06 0 8.090 8.080 8.090 8.070 8.940 10,820,029 90,401,625 8.3550 6.059 6.052 6.059 6.044 6.696 14,446,890 6.2575 -9.91%
2018-12-05 0 8.980 8.970 8.980 8.750 9.050 2,035,000 18,219,420 8.9530 6.726 6.718 6.726 6.553 6.778 2,717,130 6.7054 -1.86%
2018-12-04 0 9.150 9.140 9.150 8.570 9.150 9,264,392 83,625,518 9.0266 6.853 6.845 6.853 6.419 6.853 12,369,805 6.7605 3.62%
2018-12-03 0 8.830 8.820 8.830 8.560 8.880 8,000,211 69,728,564 8.7158 6.613 6.606 6.613 6.411 6.651 10,681,872 6.5277 3.52%
2018-11-30 0 8.530 8.520 8.530 8.420 8.960 20,929,849 178,727,213 8.5393 6.389 6.381 6.389 6.306 6.711 27,945,509 6.3956 -4.59%
2018-11-29 0 8.940 8.930 8.940 8.880 9.250 4,174,181 37,610,929 9.0104 6.696 6.688 6.696 6.651 6.928 5,573,361 6.7483 -2.30%
2018-11-28 0 9.150 9.120 9.150 9.020 9.200 5,676,554 51,827,594 9.1301 6.853 6.830 6.853 6.756 6.890 7,579,328 6.8380 0.55%
2018-11-27 0 9.100 9.090 9.100 8.920 9.200 3,680,204 33,466,908 9.0938 6.815 6.808 6.815 6.681 6.890 4,913,804 6.8108 -0.87%
2018-11-26 0 9.180 9.160 9.180 8.970 9.220 2,733,000 24,937,750 9.1247 6.875 6.860 6.875 6.718 6.905 3,649,098 6.8339 0.00%
2018-11-23 0 9.180 9.160 9.180 9.080 9.520 3,544,500 32,495,190 9.1678 6.875 6.860 6.875 6.800 7.130 4,732,612 6.8662 -3.57%
2018-11-22 0 9.520 9.500 9.520 9.440 9.850 3,239,002 31,126,220 9.6098 7.130 7.115 7.130 7.070 7.377 4,324,712 7.1973 -1.86%
2018-11-21 0 9.700 9.620 9.700 9.240 9.720 2,825,000 27,053,750 9.5765 7.265 7.205 7.265 6.920 7.280 3,771,937 7.1724 1.46%
2018-11-20 0 9.560 9.520 9.560 9.360 9.750 4,537,314 43,203,772 9.5219 7.160 7.130 7.160 7.010 7.302 6,058,216 7.1314 -1.14%
2018-11-19 0 9.670 9.620 9.670 9.240 9.780 6,946,072 66,890,142 9.6299 7.242 7.205 7.242 6.920 7.325 9,274,387 7.2124 5.11%
2018-11-16 0 9.200 9.130 9.200 8.400 9.220 8,118,029 72,409,874 8.9196 6.890 6.838 6.890 6.291 6.905 10,839,182 6.6804 0.44%
2018-11-15 0 9.160 9.150 9.160 8.920 9.240 9,055,700 81,978,351 9.0527 6.860 6.853 6.860 6.681 6.920 12,091,160 6.7800 0.00%
2018-11-14 0 9.160 9.160 9.170 8.990 10.92 17,097,000 157,560,811 9.2157 6.860 6.860 6.868 6.733 8.179 22,827,894 6.9021 -12.76%
2018-11-13 0 10.50 10.48 10.50 9.700 10.70 6,599,786 67,263,971 10.192 7.864 7.849 7.864 7.265 8.014 8,812,026 7.6332 4.79%
2018-11-12 0 10.02 9.960 10.02 9.760 10.26 4,130,000 41,307,099 10.002 7.505 7.460 7.505 7.310 7.684 5,514,371 7.4908 0.20%
2018-11-09 0 10.00 9.960 10.00 9.840 10.16 4,221,500 42,109,775 9.9751 7.490 7.460 7.490 7.370 7.609 5,636,542 7.4709 -0.40%
2018-11-08 0 10.04 10.00 10.04 9.940 10.26 4,216,000 42,643,053 10.115 7.519 7.490 7.519 7.445 7.684 5,629,198 7.5753 1.21%
2018-11-07 0 9.920 9.920 9.930 9.800 10.20 5,811,000 57,973,823 9.9766 7.430 7.430 7.437 7.340 7.639 7,758,840 7.4720 -1.78%
2018-11-06 0 10.10 10.08 10.10 9.510 10.12 4,495,000 44,694,205 9.9431 7.564 7.549 7.564 7.123 7.579 6,001,719 7.4469 4.66%
2018-11-05 0 9.650 9.630 9.650 9.430 10.00 3,395,000 32,800,690 9.6615 7.227 7.212 7.227 7.063 7.490 4,533,000 7.2360 -1.83%
2018-11-02 0 9.830 9.810 9.830 9.580 9.890 3,445,305 33,665,485 9.7714 7.362 7.347 7.362 7.175 7.407 4,600,167 7.3183 5.81%
2018-11-01 0 9.290 9.280 9.290 9.180 9.620 3,366,000 31,562,072 9.3767 6.958 6.950 6.958 6.875 7.205 4,494,279 7.0227 -0.43%
2018-10-31 0 9.330 9.300 9.330 9.130 9.680 5,277,000 49,050,859 9.2952 6.988 6.965 6.988 6.838 7.250 7,045,844 6.9617 3.55%
2018-10-30 0 9.010 9.010 9.020 8.720 9.090 4,072,000 36,492,757 8.9619 6.748 6.748 6.756 6.531 6.808 5,436,929 6.7120 2.97%
2018-10-29 0 8.750 8.730 8.750 8.620 9.160 4,801,996 42,369,912 8.8234 6.553 6.538 6.553 6.456 6.860 6,411,619 6.6083 0.23%
2018-10-26 0 8.730 8.730 8.740 8.530 9.100 6,019,000 52,906,820 8.7900 6.538 6.538 6.546 6.389 6.815 8,036,562 6.5833 -3.54%
2018-10-25 0 9.050 9.050 9.070 8.720 9.140 4,350,679 38,994,966 8.9630 6.778 6.778 6.793 6.531 6.845 5,809,021 6.7128 -0.55%
2018-10-24 0 9.100 9.060 9.100 9.000 9.340 3,036,163 27,730,844 9.1335 6.815 6.786 6.815 6.741 6.995 4,053,881 6.8406 1.22%
2018-10-23 0 8.990 8.990 9.000 8.920 10.28 7,433,967 69,200,162 9.3086 6.733 6.733 6.741 6.681 7.699 9,925,824 6.9717 -10.10%
2018-10-22 0 10.00 10.00 10.02 9.150 10.06 5,505,480 54,232,596 9.8507 7.490 7.490 7.505 6.853 7.534 7,350,910 7.3777 9.05%
2018-10-19 0 9.170 9.140 9.170 8.820 9.200 5,313,000 48,216,969 9.0753 6.868 6.845 6.868 6.606 6.890 7,093,911 6.7970 1.66%
2018-10-18 0 9.020 8.990 9.020 8.850 9.290 6,156,948 55,602,580 9.0309 6.756 6.733 6.756 6.628 6.958 8,220,750 6.7637 -0.66%
2018-10-16 0 9.080 9.050 9.080 8.950 9.700 4,437,732 40,537,095 9.1346 6.800 6.778 6.800 6.703 7.265 5,925,254 6.8414 -1.94%
2018-10-15 0 9.260 9.210 9.260 9.100 9.400 5,682,460 52,700,500 9.2742 6.935 6.898 6.935 6.815 7.040 7,587,214 6.9460 1.76%
2018-10-12 0 9.100 9.090 9.100 8.790 9.240 7,807,589 70,751,051 9.0618 6.815 6.808 6.815 6.583 6.920 10,424,683 6.7869 4.36%
2018-10-11 0 8.720 8.720 8.730 8.650 8.990 9,605,000 84,937,993 8.8431 6.531 6.531 6.538 6.478 6.733 12,824,584 6.6231 -5.22%
2018-10-10 0 9.200 9.180 9.200 9.030 9.390 9,126,211 83,672,765 9.1684 6.890 6.875 6.890 6.763 7.033 12,185,306 6.8667 -0.86%
2018-10-09 0 9.280 9.280 9.300 9.250 9.910 8,720,455 81,926,999 9.3948 6.950 6.950 6.965 6.928 7.422 11,643,541 7.0363 -4.23%
2018-10-08 0 9.690 9.690 9.730 9.680 10.18 4,232,000 41,690,984 9.8514 7.257 7.257 7.287 7.250 7.624 5,650,561 7.3782 -2.22%
2018-10-05 0 9.910 9.910 9.930 9.590 10.10 8,689,649 85,839,402 9.8784 7.422 7.422 7.437 7.182 7.564 11,602,409 7.3984 3.01%
2018-10-04 0 9.620 9.610 9.620 9.600 10.38 10,005,022 97,336,397 9.7288 7.205 7.197 7.205 7.190 7.774 13,358,693 7.2864 -5.50%
2018-10-03 0 10.18 10.18 10.20 10.14 10.48 4,146,000 42,520,160 10.256 7.624 7.624 7.639 7.594 7.849 5,535,734 7.6810 -2.68%
2018-10-02 0 10.46 10.46 10.48 10.42 11.38 7,718,266 81,935,472 10.616 7.834 7.834 7.849 7.804 8.523 10,305,419 7.9507 -3.86%
2018-09-28 0 10.88 10.88 10.90 10.42 10.98 13,573,008 145,359,687 10.710 8.149 8.149 8.164 7.804 8.223 18,122,664 8.0209 3.23%
2018-09-27 0 10.54 10.50 10.54 10.22 10.72 15,206,974 159,320,001 10.477 7.894 7.864 7.894 7.654 8.029 20,304,333 7.8466 0.96%
2018-09-26 0 10.44 10.42 10.44 10.14 10.60 10,752,656 112,068,513 10.422 7.819 7.804 7.819 7.594 7.939 14,356,933 7.8059 0.77%
2018-09-24 0 10.36 10.36 10.40 10.34 10.66 2,106,000 21,937,520 10.417 7.759 7.759 7.789 7.744 7.984 2,811,929 7.8016 -2.81%
2018-09-21 0 10.66 10.62 10.66 10.22 10.92 10,008,261 105,804,171 10.572 7.984 7.954 7.984 7.654 8.179 13,363,018 7.9177 0.38%
2018-09-20 0 10.62 10.60 10.62 10.08 10.68 10,584,000 109,660,361 10.361 7.954 7.939 7.954 7.549 7.999 14,131,744 7.7599 2.71%
2018-09-19 0 10.34 10.34 10.40 10.22 10.52 12,646,462 131,717,190 10.415 7.744 7.744 7.789 7.654 7.879 16,885,541 7.8006 1.77%
2018-09-18 0 10.16 10.14 10.16 9.910 10.18 6,120,719 61,589,277 10.062 7.609 7.594 7.609 7.422 7.624 8,172,377 7.5363 0.20%
2018-09-17 0 10.14 10.12 10.14 10.04 10.68 4,607,300 46,897,510 10.179 7.594 7.579 7.594 7.519 7.999 6,151,661 7.6236 -4.16%
2018-09-14 0 10.58 10.58 10.60 10.08 10.70 11,881,937 123,727,875 10.413 7.924 7.924 7.939 7.549 8.014 15,864,748 7.7989 4.55%
2018-09-13 0 10.12 10.10 10.12 9.450 11.10 21,987,244 219,482,094 9.9822 7.579 7.564 7.579 7.078 8.313 29,357,342 7.4762 -8.00%
2018-09-12 0 11.00 11.00 11.02 10.88 12.54 10,478,000 119,811,890 11.435 8.238 8.238 8.253 8.149 9.392 13,990,213 8.5640 -12.28%
2018-09-11 0 12.54 12.52 12.54 12.44 12.74 3,325,506 41,663,438 12.529 9.392 9.377 9.392 9.317 9.542 4,440,212 9.3832 0.00%
2018-09-10 0 12.54 12.54 12.56 12.36 12.98 2,966,430 37,123,387 12.515 9.392 9.392 9.407 9.257 9.721 3,960,774 9.3728 -1.60%
2018-09-07 0 12.92 12.90 12.92 12.64 13.00 3,688,000 47,497,430 12.879 9.545 9.530 9.545 9.338 9.604 4,992,219 9.5143 2.54%
2018-09-06 0 12.60 12.58 12.62 12.48 13.18 4,951,742 63,253,430 12.774 9.308 9.293 9.323 9.220 9.737 6,702,868 9.4368 -2.17%
2018-09-05 0 12.88 12.84 12.88 12.74 13.38 3,010,000 39,246,030 13.039 9.515 9.486 9.515 9.412 9.884 4,074,452 9.6322 -0.31%
2018-09-04 0 12.92 12.90 12.92 12.74 13.14 4,254,593 54,864,252 12.895 9.545 9.530 9.545 9.412 9.707 5,759,181 9.5264 -2.71%
2018-09-03 0 13.28 13.26 13.28 12.94 13.32 2,969,198 39,087,215 13.164 9.811 9.796 9.811 9.559 9.840 4,019,221 9.7251 2.15%
2018-08-31 0 13.00 12.96 13.00 12.60 13.16 5,871,000 75,671,780 12.889 9.604 9.574 9.604 9.308 9.722 7,947,211 9.5218 -0.61%
2018-08-30 0 13.08 13.04 13.08 12.98 13.30 4,796,168 62,827,415 13.100 9.663 9.633 9.663 9.589 9.825 6,492,277 9.6773 1.55%
2018-08-29 0 12.88 12.88 12.90 12.80 13.34 6,195,944 80,267,055 12.955 9.515 9.515 9.530 9.456 9.855 8,387,068 9.5703 -1.68%
2018-08-28 0 13.10 13.10 13.18 13.04 14.68 7,046,190 94,682,065 13.437 9.678 9.678 9.737 9.633 10.84 9,537,994 9.9268 -8.39%
2018-08-27 0 14.30 14.24 14.30 13.70 14.44 4,855,342 68,771,282 14.164 10.56 10.52 10.56 10.12 10.67 6,572,378 10.464 3.62%
2018-08-24 0 13.80 13.78 13.80 13.62 14.00 2,237,185 30,852,640 13.791 10.19 10.18 10.19 10.06 10.34 3,028,340 10.188 0.15%
2018-08-23 0 13.78 13.76 13.78 13.54 13.86 3,036,190 41,678,502 13.727 10.18 10.17 10.18 10.00 10.24 4,109,904 10.141 0.58%
2018-08-22 0 13.70 13.60 13.70 13.48 14.12 3,894,322 53,407,404 13.714 10.12 10.05 10.12 9.958 10.43 5,271,504 10.131 -2.14%
2018-08-21 0 14.00 13.98 14.00 13.22 14.00 4,109,130 56,751,125 13.811 10.34 10.33 10.34 9.766 10.34 5,562,276 10.203 7.03%
2018-08-20 0 13.08 13.06 13.08 12.90 13.38 2,397,200 31,264,364 13.042 9.663 9.648 9.663 9.530 9.884 3,244,942 9.6348 -0.76%
2018-08-17 0 13.18 13.18 13.20 12.98 13.86 4,102,802 54,058,595 13.176 9.737 9.737 9.751 9.589 10.24 5,553,711 9.7338 -0.60%
2018-08-16 0 13.26 13.26 13.28 12.58 13.56 4,162,000 55,250,140 13.275 9.796 9.796 9.811 9.293 10.02 5,633,843 9.8068 3.43%
2018-08-15 0 12.82 12.82 12.88 12.82 13.76 2,057,839 26,748,615 12.998 9.471 9.471 9.515 9.471 10.17 2,785,570 9.6026 -5.60%
2018-08-14 0 13.58 13.56 13.58 13.28 13.82 3,826,000 51,585,880 13.483 10.03 10.02 10.03 9.811 10.21 5,179,021 9.9605 0.15%
2018-08-13 0 13.56 13.56 13.58 13.36 14.16 2,933,120 39,885,214 13.598 10.02 10.02 10.03 9.870 10.46 3,970,384 10.046 -2.59%
2018-08-10 0 13.92 13.86 13.92 13.78 14.34 2,383,537 33,342,170 13.989 10.28 10.24 10.28 10.18 10.59 3,226,447 10.334 -1.42%
2018-08-09 0 14.12 14.08 14.12 13.86 14.26 3,391,892 47,848,394 14.107 10.43 10.40 10.43 10.24 10.53 4,591,395 10.421 1.29%
2018-08-08 0 13.94 13.88 13.94 13.60 14.06 4,653,000 64,459,220 13.853 10.30 10.25 10.30 10.05 10.39 6,298,480 10.234 3.26%
2018-08-07 0 13.50 13.46 13.50 12.80 13.58 6,356,000 84,718,640 13.329 9.973 9.944 9.973 9.456 10.03 8,603,726 9.8467 1.96%
2018-08-06 0 13.24 13.22 13.24 13.16 13.98 4,667,272 62,938,488 13.485 9.781 9.766 9.781 9.722 10.33 6,317,799 9.9621 -3.36%
2018-08-03 0 13.70 13.70 13.72 13.54 14.00 7,742,358 106,169,633 13.713 10.12 10.12 10.14 10.00 10.34 10,480,353 10.130 -0.29%
2018-08-02 0 13.74 13.74 13.76 13.46 14.32 4,851,866 67,054,078 13.820 10.15 10.15 10.17 9.944 10.58 6,567,672 10.210 -2.41%
2018-08-01 0 14.08 14.02 14.08 13.40 14.20 11,380,830 159,018,095 13.973 10.40 10.36 10.40 9.899 10.49 15,405,529 10.322 4.92%
2018-07-31 0 13.42 13.40 13.42 13.34 13.84 6,532,576 88,382,221 13.530 9.914 9.899 9.914 9.855 10.22 8,842,746 9.9949 -1.47%
2018-07-30 0 13.62 13.60 13.62 13.52 14.24 7,182,312 98,907,245 13.771 10.06 10.05 10.06 9.988 10.52 9,722,254 10.173 -2.71%
2018-07-27 0 14.00 14.00 14.04 14.00 14.40 6,793,951 95,766,175 14.096 10.34 10.34 10.37 10.34 10.64 9,196,553 10.413 0.72%
2018-07-26 0 13.90 13.90 13.92 13.82 14.54 9,229,000 129,516,130 14.034 10.27 10.27 10.28 10.21 10.74 12,492,729 10.367 -4.14%
2018-07-25 0 14.50 14.46 14.50 14.28 14.72 5,340,657 77,259,537 14.466 10.71 10.68 10.71 10.55 10.87 7,229,319 10.687 1.12%
2018-07-24 0 14.34 14.34 14.36 14.28 15.00 7,147,000 103,491,464 14.480 10.59 10.59 10.61 10.55 11.08 9,674,454 10.697 -3.63%
2018-07-23 0 14.88 14.80 14.88 14.78 15.70 1,751,978 26,294,201 15.008 10.99 10.93 10.99 10.92 11.60 2,371,545 11.087 -3.25%
2018-07-20 0 15.38 15.34 15.38 14.68 15.50 5,085,848 77,639,952 15.266 11.36 11.33 11.36 10.84 11.45 6,884,399 11.278 2.81%
2018-07-19 0 14.96 14.96 14.98 14.84 15.38 7,984,231 119,789,134 15.003 11.05 11.05 11.07 10.96 11.36 10,807,762 11.084 -1.19%
2018-07-18 0 15.14 15.06 15.14 15.04 15.56 3,425,961 52,054,530 15.194 11.18 11.13 11.18 11.11 11.49 4,637,513 11.225 -1.94%
2018-07-17 0 15.44 15.42 15.44 15.10 15.50 3,893,978 59,806,839 15.359 11.41 11.39 11.41 11.16 11.45 5,271,038 11.346 -0.90%
2018-07-16 0 15.58 15.58 15.60 15.32 15.90 4,619,000 72,355,110 15.665 11.51 11.51 11.52 11.32 11.75 6,252,456 11.572 -0.89%
2018-07-13 0 15.72 15.64 15.72 15.58 16.14 7,083,472 112,028,453 15.816 11.61 11.55 11.61 11.51 11.92 9,588,460 11.684 0.51%
2018-07-12 0 15.64 15.58 15.64 15.16 15.86 5,238,148 81,123,635 15.487 11.55 11.51 11.55 11.20 11.72 7,090,559 11.441 3.71%
2018-07-11 0 15.08 15.00 15.08 14.30 15.14 6,384,526 95,426,144 14.947 11.14 11.08 11.14 10.56 11.18 8,642,340 11.042 1.21%
2018-07-10 0 14.90 14.82 14.90 14.62 15.38 7,081,866 105,753,667 14.933 11.01 10.95 11.01 10.80 11.36 9,586,286 11.032 -1.97%
2018-07-09 0 15.20 15.16 15.20 15.02 15.54 5,519,000 83,658,735 15.158 11.23 11.20 11.23 11.10 11.48 7,470,731 11.198 1.60%
2018-07-06 0 14.96 14.94 14.96 14.22 15.10 9,243,505 135,054,076 14.611 11.05 11.04 11.05 10.51 11.16 12,512,364 10.794 3.17%
2018-07-05 0 14.50 14.48 14.50 13.92 14.96 10,051,000 144,956,720 14.422 10.71 10.70 10.71 10.28 11.05 13,605,420 10.654 -2.03%
2018-07-04 0 14.80 14.80 14.82 14.62 15.10 8,846,642 132,026,935 14.924 10.93 10.93 10.95 10.80 11.16 11,975,155 11.025 -0.80%
2018-07-03 0 14.92 14.92 14.96 14.82 15.98 7,265,360 109,673,461 15.095 11.02 11.02 11.05 10.95 11.81 9,834,671 11.152 -4.85%
2018-06-29 0 15.68 15.62 15.68 15.08 15.72 14,380,042 222,693,582 15.486 11.58 11.54 11.58 11.14 11.61 19,465,378 11.440 2.35%
2018-06-28 0 15.32 15.30 15.32 15.22 16.42 12,802,215 200,711,110 15.678 11.32 11.30 11.32 11.24 12.13 17,329,570 11.582 -7.93%
2018-06-27 0 16.64 16.62 16.64 16.62 17.88 4,365,500 74,354,160 17.032 12.29 12.28 12.29 12.28 13.21 5,909,309 12.583 -3.59%
2018-06-26 0 17.26 17.26 17.30 16.82 17.84 4,213,120 72,727,326 17.262 12.75 12.75 12.78 12.43 13.18 5,703,041 12.752 0.94%
2018-06-25 0 17.10 17.10 17.14 17.04 17.58 4,000,400 68,760,404 17.188 12.63 12.63 12.66 12.59 12.99 5,415,095 12.698 -1.95%
2018-06-22 0 17.44 17.44 17.48 17.14 17.82 4,586,912 79,855,387 17.409 12.88 12.88 12.91 12.66 13.16 6,209,020 12.861 -0.11%
2018-06-21 0 17.46 17.46 17.48 17.40 18.00 7,005,660 124,249,970 17.736 12.90 12.90 12.91 12.85 13.30 9,483,131 13.102 -1.13%
2018-06-20 0 17.66 17.64 17.66 17.42 17.98 4,887,887 86,579,519 17.713 13.05 13.03 13.05 12.87 13.28 6,616,432 13.086 -1.56%
2018-06-19 0 17.94 17.94 17.96 17.78 18.42 8,362,670 150,058,293 17.944 13.25 13.25 13.27 13.13 13.61 11,320,032 13.256 -1.43%
2018-06-15 0 18.20 18.18 18.20 17.90 18.38 8,708,664 157,937,488 18.136 13.45 13.43 13.45 13.22 13.58 11,788,382 13.398 1.00%
2018-06-14 0 18.02 17.96 18.02 17.94 18.50 2,317,556 41,874,115 18.068 13.31 13.27 13.31 13.25 13.67 3,137,133 13.348 -2.07%
2018-06-13 0 18.40 18.30 18.40 18.12 18.48 5,048,610 92,384,410 18.299 13.59 13.52 13.59 13.39 13.65 6,833,993 13.518 1.66%
2018-06-12 0 18.10 18.04 18.10 17.80 18.20 5,550,216 100,410,364 18.091 13.37 13.33 13.37 13.15 13.45 7,512,986 13.365 1.00%
2018-06-11 0 17.92 17.92 17.94 17.92 18.64 2,807,373 50,743,021 18.075 13.24 13.24 13.25 13.24 13.77 3,800,168 13.353 0.11%
2018-06-08 0 17.90 17.86 17.90 17.72 18.30 7,742,000 138,612,520 17.904 13.22 13.19 13.22 13.09 13.52 10,479,869 13.227 -2.40%
2018-06-07 0 18.34 18.32 18.34 18.16 18.70 4,461,755 81,851,737 18.345 13.55 13.53 13.55 13.42 13.81 6,039,603 13.553 -2.65%
2018-06-06 0 18.84 18.84 18.86 18.78 19.30 2,638,006 50,093,325 18.989 13.92 13.92 13.93 13.87 14.26 3,570,906 14.028 -2.08%
2018-06-05 0 19.24 19.22 19.24 18.80 19.30 2,943,500 56,416,340 19.166 14.21 14.20 14.21 13.89 14.26 3,984,435 14.159 1.37%
2018-06-04 0 18.98 18.92 18.98 18.60 19.36 4,491,326 85,490,228 19.035 14.02 13.98 14.02 13.74 14.30 6,079,632 14.062 -0.11%
2018-06-01 0 19.00 19.00 19.02 18.62 19.00 4,557,823 86,078,676 18.886 14.04 14.04 14.05 13.76 14.04 6,169,644 13.952 0.53%
2018-05-31 0 18.90 18.88 18.90 17.94 18.90 11,114,162 208,503,117 18.760 13.96 13.95 13.96 13.25 13.96 15,044,557 13.859 5.47%
2018-05-30 0 17.92 17.92 17.96 17.60 18.22 6,523,625 116,756,220 17.897 13.24 13.24 13.27 13.00 13.46 8,830,630 13.222 -1.75%
2018-05-29 0 18.24 18.20 18.24 18.08 18.76 4,030,228 74,193,073 18.409 13.47 13.45 13.47 13.36 13.86 5,455,472 13.600 -1.19%
2018-05-28 0 18.46 18.46 18.48 17.82 18.64 5,044,000 91,854,730 18.211 13.64 13.64 13.65 13.16 13.77 6,827,752 13.453 3.71%
2018-05-25 0 17.80 17.78 17.80 17.62 18.16 6,163,000 109,919,420 17.835 13.15 13.13 13.15 13.02 13.42 8,342,474 13.176 -1.33%
2018-05-24 0 18.04 18.02 18.04 17.62 18.10 4,416,000 78,991,120 17.888 13.33 13.31 13.33 13.02 13.37 5,977,667 13.214 2.38%
2018-05-23 0 17.62 17.62 17.66 17.62 18.30 6,061,000 108,874,526 17.963 13.02 13.02 13.05 13.02 13.52 8,204,403 13.270 -0.34%
2018-05-21 0 17.68 17.66 17.70 17.56 18.22 5,086,144 90,636,376 17.820 13.06 13.05 13.08 12.97 13.46 6,884,800 13.165 0.68%
2018-05-18 0 17.56 17.56 17.62 17.54 18.06 10,654,206 189,175,623 17.756 12.97 12.97 13.02 12.96 13.34 14,421,943 13.117 -1.46%
2018-05-17 0 17.82 17.82 17.86 17.82 18.38 12,645,161 227,554,199 17.995 13.16 13.16 13.19 13.16 13.58 17,116,976 13.294 -2.09%
2018-05-16 0 18.20 18.18 18.20 18.06 18.76 6,633,479 121,280,969 18.283 13.45 13.43 13.45 13.34 13.86 8,979,332 13.507 -1.83%
2018-05-15 0 18.54 18.52 18.54 18.42 18.84 9,384,000 173,698,940 18.510 13.70 13.68 13.70 13.61 13.92 12,702,543 13.674 0.00%
2018-05-14 0 18.54 18.52 18.54 18.18 18.66 5,377,000 99,303,073 18.468 13.70 13.68 13.70 13.43 13.79 7,278,514 13.643 1.98%
2018-05-11 0 18.18 18.18 18.20 17.98 18.42 10,854,876 197,294,883 18.176 13.43 13.43 13.45 13.28 13.61 14,693,577 13.427 0.00%
2018-05-10 0 18.18 18.18 18.20 18.14 18.42 6,557,799 119,593,325 18.237 13.43 13.43 13.45 13.40 13.61 8,876,889 13.472 -0.44%
2018-05-09 0 18.26 18.26 18.28 17.62 18.60 24,832,500 449,577,721 18.104 13.49 13.49 13.50 13.02 13.74 33,614,227 13.375 -5.78%
2018-05-08 1 - - - - - 0 0 - 14.32 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 14.32 - - - - 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 14.32 14.32 14.33 14.30 14.72 7,628,017 14.367 -1.82%
2018-05-03 0 19.74 19.72 19.74 19.04 20.00 9,348,340 184,060,335 19.689 14.58 14.57 14.58 14.07 14.77 12,654,272 14.545 2.28%
2018-05-02 0 19.30 19.28 19.30 19.10 19.96 7,378,256 144,303,951 19.558 14.26 14.24 14.26 14.11 14.75 9,987,491 14.448 -0.31%
2018-04-30 0 19.36 19.32 19.36 18.90 19.36 3,502,774 67,459,436 19.259 14.30 14.27 14.30 13.96 14.30 4,741,490 14.227 2.07%
2018-04-27 0 19.14 19.12 19.14 18.72 19.20 3,618,592 69,056,768 19.084 14.01 14.00 14.01 13.70 14.06 4,942,943 13.971 2.24%
2018-04-26 0 18.72 18.72 18.80 18.54 19.50 6,315,000 119,037,294 18.850 13.70 13.70 13.76 13.57 14.28 8,626,196 13.800 -4.97%
2018-04-25 0 19.70 19.66 19.70 18.20 19.70 8,908,900 171,952,020 19.301 14.42 14.39 14.42 13.32 14.42 12,169,425 14.130 5.69%
2018-04-24 0 18.64 18.62 18.64 18.28 18.74 3,466,000 64,265,900 18.542 13.65 13.63 13.65 13.38 13.72 4,734,504 13.574 1.86%
2018-04-23 0 18.30 18.30 18.32 17.98 18.42 2,783,253 50,710,969 18.220 13.40 13.40 13.41 13.16 13.48 3,801,882 13.338 0.00%
2018-04-20 0 18.30 18.24 18.30 17.88 18.68 16,614,142 303,541,256 18.270 13.40 13.35 13.40 13.09 13.68 22,694,671 13.375 2.12%
2018-04-19 0 17.92 17.90 17.92 17.60 18.26 13,235,600 236,618,888 17.878 13.12 13.10 13.12 12.88 13.37 18,079,633 13.088 -0.22%
2018-04-18 0 17.96 17.92 17.96 17.56 18.86 7,884,168 142,733,138 18.104 13.15 13.12 13.15 12.86 13.81 10,769,656 13.253 -3.96%
2018-04-17 0 18.70 18.60 18.70 18.48 19.26 6,306,137 117,914,655 18.698 13.69 13.62 13.69 13.53 14.10 8,614,089 13.689 -0.95%
2018-04-16 0 18.88 18.84 18.88 18.52 19.10 3,812,000 71,831,360 18.844 13.82 13.79 13.82 13.56 13.98 5,207,135 13.795 0.32%
2018-04-13 0 18.82 18.80 18.82 18.64 19.38 4,832,500 91,210,224 18.874 13.78 13.76 13.78 13.65 14.19 6,601,123 13.817 -1.57%
2018-04-12 0 19.12 19.12 19.14 18.70 19.48 6,957,944 133,310,028 19.159 14.00 14.00 14.01 13.69 14.26 9,504,448 14.026 3.13%
2018-04-11 0 18.54 18.54 18.60 18.30 19.04 8,810,416 164,500,772 18.671 13.57 13.57 13.62 13.40 13.94 12,034,897 13.669 -2.63%
2018-04-10 0 19.04 19.00 19.04 18.78 19.50 5,828,200 110,878,392 19.025 13.94 13.91 13.94 13.75 14.28 7,961,235 13.927 0.32%
2018-04-09 0 18.98 18.96 18.98 17.98 19.00 11,115,820 207,233,768 18.643 13.89 13.88 13.89 13.16 13.91 15,184,045 13.648 5.92%
2018-04-06 0 17.92 17.90 17.92 17.70 18.36 7,880,506 141,204,668 17.918 13.12 13.10 13.12 12.96 13.44 10,764,654 13.117 0.56%
2018-04-04 0 17.82 17.80 17.82 17.76 18.50 15,610,454 281,003,864 18.001 13.05 13.03 13.05 13.00 13.54 21,323,648 13.178 -0.78%
2018-04-03 0 17.96 17.88 17.96 17.40 18.06 6,321,516 113,035,486 17.881 13.15 13.09 13.15 12.74 13.22 8,635,097 13.090 0.79%
2018-03-29 0 17.82 17.82 17.94 17.62 18.20 7,507,125 134,472,379 17.913 13.05 13.05 13.13 12.90 13.32 10,254,621 13.113 0.45%
2018-03-28 0 17.74 17.74 17.78 17.64 18.68 6,535,395 117,988,937 18.054 12.99 12.99 13.02 12.91 13.68 8,927,252 13.217 -5.64%
2018-03-27 0 18.80 18.76 18.80 18.50 19.00 5,065,109 94,956,558 18.747 13.76 13.73 13.76 13.54 13.91 6,918,864 13.724 0.53%
2018-03-26 0 18.70 18.70 18.72 17.46 18.88 5,519,521 101,944,937 18.470 13.69 13.69 13.70 12.78 13.82 7,539,584 13.521 6.01%
2018-03-23 0 17.64 17.62 17.64 17.08 17.88 4,480,945 78,703,085 17.564 12.91 12.90 12.91 12.50 13.09 6,120,904 12.858 -3.40%
2018-03-22 0 18.26 18.22 18.26 18.10 18.80 6,371,827 117,266,255 18.404 13.37 13.34 13.37 13.25 13.76 8,703,821 13.473 -0.54%
2018-03-21 0 18.36 18.32 18.36 18.20 19.00 8,146,038 150,160,687 18.434 13.44 13.41 13.44 13.32 13.91 11,127,367 13.495 -3.37%
2018-03-20 0 19.00 19.00 19.02 17.08 19.16 16,745,325 312,205,621 18.644 13.91 13.91 13.92 12.50 14.03 22,873,865 13.649 7.83%
2018-03-19 0 17.62 17.56 17.62 17.04 17.70 2,510,871 43,983,091 17.517 12.90 12.86 12.90 12.47 12.96 3,429,812 12.824 2.44%
2018-03-16 0 17.20 17.18 17.20 16.98 17.30 4,015,591 68,953,626 17.172 12.59 12.58 12.59 12.43 12.66 5,485,238 12.571 0.47%
2018-03-15 0 17.12 17.12 17.18 16.70 17.38 7,453,569 127,826,304 17.150 12.53 12.53 12.58 12.23 12.72 10,181,464 12.555 2.51%
2018-03-14 0 16.70 16.70 16.72 16.60 16.90 3,707,796 62,169,784 16.767 12.23 12.23 12.24 12.15 12.37 5,064,794 12.275 -1.65%
2018-03-13 0 16.98 16.96 16.98 16.88 17.34 5,942,800 101,259,000 17.039 12.43 12.42 12.43 12.36 12.69 8,117,776 12.474 -1.62%
2018-03-12 0 17.26 17.24 17.26 17.18 18.50 6,511,727 113,660,362 17.455 12.64 12.62 12.64 12.58 13.54 8,894,922 12.778 -1.82%
2018-03-09 0 17.58 17.56 17.58 16.94 17.70 25,348,773 441,689,778 17.425 12.87 12.86 12.87 12.40 12.96 34,626,047 12.756 5.90%
2018-03-08 0 16.60 16.58 16.60 15.96 16.80 11,119,346 182,381,690 16.402 12.15 12.14 12.15 11.68 12.30 15,188,861 12.008 4.40%
2018-03-07 0 15.90 15.88 15.90 15.32 16.08 5,250,632 83,436,429 15.891 11.64 11.63 11.64 11.22 11.77 7,172,285 11.633 1.92%
2018-03-06 0 15.60 15.58 15.60 15.50 16.18 3,977,398 62,202,598 15.639 11.42 11.41 11.42 11.35 11.84 5,433,067 11.449 0.13%
2018-03-05 0 15.58 15.56 15.58 15.52 15.78 3,922,000 61,225,660 15.611 11.41 11.39 11.41 11.36 11.55 5,357,394 11.428 0.52%
2018-03-02 0 15.50 15.48 15.50 15.32 15.68 3,115,000 48,249,860 15.490 11.35 11.33 11.35 11.22 11.48 4,255,044 11.339 -1.27%
2018-03-01 0 15.70 15.70 15.72 15.52 15.78 2,055,000 32,208,080 15.673 11.49 11.49 11.51 11.36 11.55 2,807,099 11.474 -0.13%
2018-02-28 0 15.72 15.72 15.74 15.54 15.92 4,890,771 76,905,385 15.725 11.51 11.51 11.52 11.38 11.65 6,680,720 11.512 -2.96%
2018-02-27 0 16.20 16.12 16.20 16.02 16.54 3,769,820 61,018,736 16.186 11.86 11.80 11.86 11.73 12.11 5,149,518 11.849 0.12%
2018-02-26 0 16.18 16.14 16.18 15.56 16.20 3,923,069 62,921,063 16.039 11.84 11.82 11.84 11.39 11.86 5,358,854 11.742 2.80%
2018-02-23 0 15.74 15.70 15.74 15.48 15.80 5,637,633 88,256,776 15.655 11.52 11.49 11.52 11.33 11.57 7,700,923 11.461 -0.63%
2018-02-22 0 15.84 15.84 15.86 15.72 16.40 6,643,445 106,642,243 16.052 11.60 11.60 11.61 11.51 12.01 9,074,847 11.751 -1.61%
2018-02-21 0 16.10 16.08 16.10 16.00 16.28 2,965,000 47,771,442 16.112 11.79 11.77 11.79 11.71 11.92 4,050,146 11.795 -1.23%
2018-02-20 0 16.30 16.24 16.30 15.92 16.80 1,292,000 21,066,080 16.305 11.93 11.89 11.93 11.65 12.30 1,764,853 11.936 -1.45%
2018-02-15 0 16.54 16.50 16.54 16.04 16.54 982,567 16,093,808 16.379 12.11 12.08 12.11 11.74 12.11 1,342,172 11.991 2.10%
2018-02-14 0 16.20 16.18 16.20 15.88 16.30 2,131,887 34,349,998 16.113 11.86 11.84 11.86 11.63 11.93 2,912,126 11.796 1.12%
2018-02-13 0 16.02 16.02 16.06 15.96 16.36 1,802,498 29,058,471 16.121 11.73 11.73 11.76 11.68 11.98 2,462,185 11.802 1.01%
2018-02-12 0 15.86 15.86 15.88 15.60 16.06 3,768,422 59,888,135 15.892 11.61 11.61 11.63 11.42 11.76 5,147,608 11.634 0.63%
2018-02-09 0 15.76 15.76 15.78 15.32 16.28 8,277,500 129,763,507 15.677 11.54 11.54 11.55 11.22 11.92 11,306,942 11.476 -3.31%
2018-02-08 0 16.30 16.26 16.30 15.96 16.40 2,970,972 48,205,865 16.226 11.93 11.90 11.93 11.68 12.01 4,058,304 11.878 0.99%
2018-02-07 0 16.14 16.10 16.14 16.08 16.76 6,536,897 106,108,854 16.232 11.82 11.79 11.82 11.77 12.27 8,929,304 11.883 2.67%
2018-02-06 0 15.72 15.70 15.72 15.38 16.26 6,144,790 96,542,909 15.711 11.51 11.49 11.51 11.26 11.90 8,393,692 11.502 -5.07%
2018-02-05 0 16.56 16.56 16.60 16.20 16.80 4,006,770 66,684,848 16.643 12.12 12.12 12.15 11.86 12.30 5,473,188 12.184 -2.93%
2018-02-02 0 17.06 17.04 17.06 16.48 17.26 6,951,955 118,216,455 17.005 12.49 12.47 12.49 12.06 12.64 9,496,267 12.449 2.65%
2018-02-01 0 16.62 16.62 16.66 16.60 17.18 3,932,262 66,262,909 16.851 12.17 12.17 12.20 12.15 12.58 5,371,411 12.336 -0.95%
2018-01-31 0 16.78 16.78 16.80 16.10 17.06 4,104,000 69,094,354 16.836 12.28 12.28 12.30 11.79 12.49 5,606,003 12.325 -0.47%
2018-01-30 0 16.86 16.86 16.88 16.52 16.96 3,298,123 55,432,688 16.807 12.34 12.34 12.36 12.09 12.42 4,505,187 12.304 -0.71%
2018-01-29 0 16.98 16.96 16.98 16.82 17.50 4,472,033 76,044,117 17.004 12.43 12.42 12.43 12.31 12.81 6,108,731 12.448 -2.19%
2018-01-26 0 17.36 17.34 17.36 17.26 17.80 5,108,000 88,843,210 17.393 12.71 12.69 12.71 12.64 13.03 6,977,452 12.733 -2.69%
2018-01-25 0 17.84 17.80 17.84 17.64 18.36 5,358,400 95,619,280 17.845 13.06 13.03 13.06 12.91 13.44 7,319,495 13.064 -1.33%
2018-01-24 0 18.08 18.06 18.08 17.54 18.30 3,320,355 59,979,742 18.064 13.24 13.22 13.24 12.84 13.40 4,535,556 13.224 -0.22%
2018-01-23 0 18.12 18.10 18.12 18.00 18.86 4,736,500 86,072,440 18.172 13.27 13.25 13.27 13.18 13.81 6,469,989 13.303 -2.69%
2018-01-22 0 18.62 18.62 18.64 18.50 18.98 4,960,148 93,025,008 18.755 13.63 13.63 13.65 13.54 13.89 6,775,488 13.730 0.11%
2018-01-19 0 18.60 18.58 18.60 18.22 18.74 2,817,746 52,308,780 18.564 13.62 13.60 13.62 13.34 13.72 3,848,999 13.590 1.20%
2018-01-18 0 18.38 18.38 18.40 18.32 18.74 4,962,978 91,846,913 18.506 13.46 13.46 13.47 13.41 13.72 6,779,354 13.548 -0.86%
2018-01-17 0 18.54 18.52 18.54 18.42 18.94 3,155,546 58,493,267 18.537 13.57 13.56 13.57 13.48 13.87 4,310,429 13.570 -0.96%
2018-01-16 0 18.72 18.70 18.72 18.44 18.78 2,285,930 42,711,054 18.684 13.70 13.69 13.70 13.50 13.75 3,122,546 13.678 1.74%
2018-01-15 0 18.40 18.40 18.46 18.38 19.58 5,656,000 106,260,154 18.787 13.47 13.47 13.51 13.46 14.33 7,726,012 13.754 -3.77%
2018-01-12 0 19.12 19.12 19.14 18.80 19.34 8,638,620 165,483,779 19.156 14.00 14.00 14.01 13.76 14.16 11,800,226 14.024 0.63%
2018-01-11 0 19.00 19.00 19.02 18.66 19.92 5,235,501 100,257,600 19.150 13.91 13.91 13.92 13.66 14.58 7,151,616 14.019 -4.81%
2018-01-10 0 19.96 19.94 19.96 19.20 19.96 4,196,442 82,943,336 19.765 14.61 14.60 14.61 14.06 14.61 5,732,277 14.470 2.89%
2018-01-09 0 19.40 19.40 19.42 18.68 19.58 4,396,750 84,661,188 19.255 14.20 14.20 14.22 13.68 14.33 6,005,895 14.096 1.89%
2018-01-08 0 19.04 19.02 19.04 18.50 19.06 4,827,600 90,892,894 18.828 13.94 13.92 13.94 13.54 13.95 6,594,430 13.783 0.21%
2018-01-05 0 19.00 18.90 19.00 18.60 19.38 6,780,551 127,945,296 18.870 13.91 13.84 13.91 13.62 14.19 9,262,132 13.814 0.11%
2018-01-04 0 18.98 18.90 18.98 18.64 19.38 8,047,000 152,353,625 18.933 13.89 13.84 13.89 13.65 14.19 10,992,082 13.860 2.71%
2018-01-03 0 18.48 18.48 18.50 18.26 19.44 6,566,948 122,533,347 18.659 13.53 13.53 13.54 13.37 14.23 8,970,353 13.660 1.43%
2018-01-02 0 18.22 18.22 18.24 18.14 18.50 3,217,688 58,703,454 18.244 13.34 13.34 13.35 13.28 13.54 4,395,314 13.356 0.00%
2017-12-29 0 18.22 18.20 18.22 17.48 18.22 3,712,718 66,950,712 18.033 13.34 13.32 13.34 12.80 13.34 5,071,518 13.201 4.71%
2017-12-28 0 17.40 17.40 17.46 17.28 17.62 4,394,000 76,660,010 17.447 12.74 12.74 12.78 12.65 12.90 6,002,139 12.772 -0.57%
2017-12-27 0 17.50 17.50 17.56 17.40 18.36 3,760,536 66,427,690 17.664 12.81 12.81 12.86 12.74 13.44 5,136,836 12.932 -2.67%
2017-12-22 0 17.98 17.92 17.98 17.44 17.98 1,827,271 32,460,825 17.765 13.16 13.12 13.16 12.77 13.16 2,496,025 13.005 1.93%
2017-12-21 0 17.64 17.64 17.70 17.30 17.84 2,469,951 43,751,290 17.713 12.91 12.91 12.96 12.66 13.06 3,373,916 12.968 1.38%
2017-12-20 0 17.40 17.38 17.40 17.32 17.56 1,467,021 25,530,521 17.403 12.74 12.72 12.74 12.68 12.86 2,003,929 12.740 -0.11%
2017-12-19 0 17.42 17.36 17.42 17.20 17.52 2,418,927 42,013,353 17.369 12.75 12.71 12.75 12.59 12.83 3,304,218 12.715 1.87%
2017-12-18 0 17.10 17.10 17.14 16.90 17.30 2,793,580 47,912,166 17.151 12.52 12.52 12.55 12.37 12.66 3,815,989 12.556 -0.23%
2017-12-15 0 17.14 17.14 17.20 17.10 17.80 6,575,600 113,511,687 17.263 12.55 12.55 12.59 12.52 13.03 8,982,172 12.637 -3.82%
2017-12-14 0 17.82 17.76 17.82 16.94 17.92 5,436,239 96,152,609 17.687 13.05 13.00 13.05 12.40 13.12 7,425,822 12.948 4.33%
2017-12-13 0 17.08 17.08 17.10 16.74 17.26 1,173,240 20,064,213 17.102 12.50 12.50 12.52 12.25 12.64 1,602,628 12.520 0.12%
2017-12-12 0 17.06 17.04 17.06 16.80 17.26 3,823,246 65,273,757 17.073 12.49 12.47 12.49 12.30 12.64 5,222,497 12.499 0.00%
2017-12-11 0 17.06 17.02 17.06 16.44 17.12 4,285,500 71,906,871 16.779 12.49 12.46 12.49 12.04 12.53 5,853,929 12.284 1.31%
2017-12-08 0 16.84 16.82 16.84 15.94 16.86 9,105,840 150,194,940 16.494 12.33 12.31 12.33 11.67 12.34 12,438,442 12.075 4.60%
2017-12-07 0 16.10 16.10 16.14 15.84 16.30 4,126,196 66,443,538 16.103 11.79 11.79 11.82 11.60 11.93 5,636,322 11.788 1.90%
2017-12-06 0 15.80 15.76 15.80 15.56 16.36 3,657,328 57,748,229 15.790 11.57 11.54 11.57 11.39 11.98 4,995,856 11.559 -1.00%
2017-12-05 0 15.96 15.96 16.02 15.78 16.36 6,055,332 97,761,167 16.145 11.68 11.68 11.73 11.55 11.98 8,271,493 11.819 0.25%
2017-12-04 0 15.92 15.90 15.92 15.56 16.12 3,845,679 61,425,627 15.973 11.65 11.64 11.65 11.39 11.80 5,253,140 11.693 2.45%
2017-12-01 0 15.54 15.52 15.54 15.50 16.32 8,584,538 137,169,522 15.979 11.38 11.36 11.38 11.35 11.95 11,726,351 11.698 -4.78%
2017-11-30 0 16.32 16.32 16.38 15.82 16.44 12,897,598 209,419,173 16.237 11.95 11.95 11.99 11.58 12.04 17,617,927 11.887 1.12%
2017-11-29 0 16.14 16.14 16.18 16.12 16.60 5,853,798 95,593,403 16.330 11.82 11.82 11.84 11.80 12.15 7,996,201 11.955 0.50%
2017-11-28 0 16.06 16.02 16.06 15.76 16.20 3,390,896 54,224,558 15.991 11.76 11.73 11.76 11.54 11.86 4,631,913 11.707 0.00%
2017-11-27 0 16.06 16.06 16.10 15.90 16.18 3,878,294 62,345,342 16.076 11.76 11.76 11.79 11.64 11.84 5,297,692 11.768 1.26%
2017-11-24 0 15.86 15.86 15.92 15.48 16.00 4,905,339 77,437,534 15.786 11.61 11.61 11.65 11.33 11.71 6,700,620 11.557 0.13%
2017-11-23 0 15.84 15.84 15.88 15.78 16.18 2,528,830 40,336,289 15.951 11.60 11.60 11.63 11.55 11.84 3,454,344 11.677 -1.00%
2017-11-22 0 16.00 15.98 16.00 15.80 16.26 2,503,825 40,076,267 16.006 11.71 11.70 11.71 11.57 11.90 3,420,188 11.718 -1.11%
2017-11-21 0 16.18 16.14 16.18 15.88 16.18 4,606,794 73,867,407 16.034 11.84 11.82 11.84 11.63 11.84 6,292,812 11.738 2.28%
2017-11-20 0 15.82 15.82 15.84 15.38 15.88 2,316,250 36,316,017 15.679 11.58 11.58 11.60 11.26 11.63 3,163,963 11.478 1.80%
2017-11-17 0 15.54 15.54 15.56 15.50 15.86 2,825,078 44,365,647 15.704 11.38 11.38 11.39 11.35 11.61 3,859,015 11.497 0.00%
2017-11-16 0 15.54 15.54 15.58 15.02 15.70 2,551,000 39,455,340 15.467 11.38 11.38 11.41 11.00 11.49 3,484,628 11.323 2.37%
2017-11-15 0 15.18 15.18 15.20 15.18 15.88 3,819,000 58,580,060 15.339 11.11 11.11 11.13 11.11 11.63 5,216,697 11.229 -4.41%
2017-11-14 0 15.88 15.88 15.94 15.70 16.20 6,878,155 109,679,281 15.946 11.63 11.63 11.67 11.49 11.86 9,395,457 11.674 1.15%
2017-11-13 0 15.70 15.68 15.70 15.56 16.12 4,320,683 67,985,877 15.735 11.49 11.48 11.49 11.39 11.80 5,901,989 11.519 -1.38%
2017-11-10 0 15.92 15.92 15.94 15.08 16.08 7,135,292 110,843,005 15.535 11.65 11.65 11.67 11.04 11.77 9,746,703 11.372 5.57%
2017-11-09 0 15.08 15.06 15.08 14.82 15.24 5,100,806 76,394,303 14.977 11.04 11.03 11.04 10.85 11.16 6,967,625 10.964 1.89%
2017-11-08 0 14.80 14.80 14.84 14.70 14.98 2,668,235 39,561,155 14.827 10.83 10.83 10.86 10.76 10.97 3,644,769 10.854 0.82%
2017-11-07 0 14.68 14.66 14.68 14.56 14.94 2,515,708 36,963,509 14.693 10.75 10.73 10.75 10.66 10.94 3,436,420 10.756 -0.14%
2017-11-06 0 14.70 14.70 14.76 14.42 14.86 3,373,782 49,160,805 14.571 10.76 10.76 10.81 10.56 10.88 4,608,536 10.667 0.00%
2017-11-03 0 14.70 14.68 14.70 14.62 14.96 2,889,096 42,605,416 14.747 10.76 10.75 10.76 10.70 10.95 3,946,462 10.796 0.00%
2017-11-02 0 14.70 14.70 14.76 14.70 15.06 3,135,000 46,599,065 14.864 10.76 10.76 10.81 10.76 11.03 4,282,363 10.882 -0.54%
2017-11-01 0 14.78 14.78 14.82 14.52 14.92 3,188,000 47,062,231 14.762 10.82 10.82 10.85 10.63 10.92 4,354,761 10.807 2.50%
2017-10-31 0 14.42 14.42 14.52 14.40 14.62 3,268,544 47,290,093 14.468 10.56 10.56 10.63 10.54 10.70 4,464,782 10.592 0.00%
2017-10-30 0 14.42 14.42 14.46 14.38 14.74 2,110,000 30,523,250 14.466 10.56 10.56 10.59 10.53 10.79 2,882,229 10.590 -0.28%
2017-10-27 0 14.46 14.46 14.48 14.42 15.04 1,649,657 24,005,354 14.552 10.59 10.59 10.60 10.56 11.01 2,253,407 10.653 -3.21%
2017-10-26 0 14.94 14.94 14.98 14.84 15.18 2,346,000 35,092,400 14.958 10.94 10.94 10.97 10.86 11.11 3,204,601 10.951 0.67%
2017-10-25 0 14.84 14.84 14.86 14.72 15.18 1,345,049 20,006,366 14.874 10.86 10.86 10.88 10.78 11.11 1,837,317 10.889 0.27%
2017-10-24 0 14.80 14.80 14.82 14.78 15.24 2,883,400 42,995,023 14.911 10.83 10.83 10.85 10.82 11.16 3,938,682 10.916 -3.27%
2017-10-23 0 15.30 15.30 15.34 14.98 15.36 3,701,563 56,177,212 15.177 11.20 11.20 11.23 10.97 11.24 5,056,280 11.110 2.00%
2017-10-20 0 15.00 14.98 15.00 14.70 15.00 4,969,433 74,362,146 14.964 10.98 10.97 10.98 10.76 10.98 6,788,172 10.955 2.18%
2017-10-19 0 14.68 14.66 14.68 14.58 15.20 5,203,300 77,053,450 14.809 10.75 10.73 10.75 10.67 11.13 7,107,630 10.841 0.14%
2017-10-18 0 14.66 14.58 14.66 14.28 14.70 1,419,241 20,710,424 14.593 10.73 10.67 10.73 10.45 10.76 1,938,662 10.683 0.69%
2017-10-17 0 14.56 14.56 14.60 14.50 14.68 1,972,592 28,806,327 14.603 10.66 10.66 10.69 10.62 10.75 2,694,531 10.691 0.14%
2017-10-16 0 14.54 14.48 14.54 13.60 14.54 3,038,000 43,617,523 14.357 10.64 10.60 10.64 9.956 10.64 4,149,863 10.511 1.11%
2017-10-13 0 14.38 14.30 14.38 14.18 14.60 1,416,383 20,280,830 14.319 10.53 10.47 10.53 10.38 10.69 1,934,758 10.482 0.56%
2017-10-12 0 14.30 14.28 14.30 14.26 14.62 2,172,647 31,176,432 14.350 10.47 10.45 10.47 10.44 10.70 2,967,803 10.505 -1.79%
2017-10-11 0 14.56 14.54 14.56 14.32 14.70 3,522,000 51,199,904 14.537 10.66 10.64 10.66 10.48 10.76 4,811,000 10.642 -0.14%
2017-10-10 0 14.58 14.54 14.58 14.22 14.78 4,159,840 60,264,074 14.487 10.67 10.64 10.67 10.41 10.82 5,682,280 10.606 1.25%
2017-10-09 0 14.40 14.36 14.40 14.22 14.42 2,160,913 30,912,454 14.305 10.54 10.51 10.54 10.41 10.56 2,951,775 10.472 0.00%
2017-10-06 0 14.40 14.34 14.40 14.06 14.58 4,303,000 61,612,310 14.319 10.54 10.50 10.54 10.29 10.67 5,877,834 10.482 2.71%
2017-10-04 0 14.02 14.00 14.02 13.82 14.10 1,745,147 24,438,130 14.004 10.26 10.25 10.26 10.12 10.32 2,383,845 10.252 -0.57%
2017-10-03 0 14.10 14.06 14.10 13.74 14.12 4,534,000 63,350,243 13.972 10.32 10.29 10.32 10.06 10.34 6,193,377 10.229 3.37%
2017-09-29 0 13.64 13.64 13.68 13.58 13.80 4,334,522 59,292,441 13.679 9.985 9.985 10.01 9.942 10.10 5,920,893 10.014 -0.29%
2017-09-28 0 13.68 13.68 13.70 13.48 13.76 3,393,926 46,311,673 13.646 10.01 10.01 10.03 9.868 10.07 4,636,052 9.9895 -0.58%
2017-09-27 0 13.76 13.66 13.76 13.46 13.88 3,247,358 44,271,879 13.633 10.07 10.00 10.07 9.854 10.16 4,435,843 9.9805 -0.15%
2017-09-26 0 13.78 13.74 13.78 13.70 13.82 2,934,494 40,412,060 13.771 10.09 10.06 10.09 10.03 10.12 4,008,475 10.082 -0.86%
2017-09-25 0 13.90 13.86 13.90 13.72 14.00 2,417,216 33,449,590 13.838 10.18 10.15 10.18 10.04 10.25 3,301,881 10.130 -0.71%
2017-09-22 0 14.00 14.00 14.02 13.74 14.06 3,747,347 52,165,221 13.921 10.25 10.25 10.26 10.06 10.29 5,118,820 10.191 1.30%
2017-09-21 0 13.82 13.78 13.82 13.64 14.10 8,090,123 112,335,181 13.886 10.12 10.09 10.12 9.985 10.32 11,050,988 10.165 -1.57%
2017-09-20 0 14.04 14.00 14.04 13.90 14.14 3,472,244 48,633,082 14.006 10.28 10.25 10.28 10.18 10.35 4,743,034 10.254 0.57%
2017-09-19 0 13.96 13.94 13.96 13.72 13.96 1,837,220 25,516,400 13.889 10.22 10.21 10.22 10.04 10.22 2,509,615 10.167 0.58%
2017-09-18 0 13.88 13.84 13.88 13.68 13.98 2,660,000 36,824,290 13.844 10.16 10.13 10.16 10.01 10.23 3,633,520 10.135 1.61%
2017-09-15 0 13.66 13.66 13.68 13.62 13.86 8,889,899 121,862,772 13.708 10.00 10.00 10.01 9.971 10.15 12,143,470 10.035 -0.58%
2017-09-14 0 13.74 13.74 13.76 13.72 13.96 3,802,018 52,346,048 13.768 10.06 10.06 10.07 10.04 10.22 5,193,500 10.079 -0.43%
2017-09-13 0 13.80 13.76 13.80 13.74 14.04 10,927,460 152,037,100 13.913 10.10 10.07 10.10 10.06 10.28 14,926,748 10.186 -0.86%
2017-09-12 0 13.92 13.92 13.94 13.66 13.96 9,011,585 124,109,340 13.772 10.19 10.19 10.21 10.00 10.22 12,309,691 10.082 0.14%
2017-09-11 0 13.90 13.90 13.92 13.70 14.16 8,835,636 122,782,833 13.896 10.18 10.18 10.19 10.03 10.37 12,069,347 10.173 -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 10.25 10.25 10.26 10.23 10.42 158,540,621 10.030 -4.24%
2017-09-07 0 14.62 14.62 14.70 14.36 14.80 2,946,392 43,041,468 14.608 10.70 10.70 10.76 10.51 10.83 4,024,728 10.694 0.41%
2017-09-06 0 14.56 14.56 14.58 14.34 14.62 3,365,118 48,875,164 14.524 10.66 10.66 10.67 10.50 10.70 4,596,701 10.633 0.14%
2017-09-05 0 14.54 14.52 14.54 14.42 14.56 2,166,000 31,385,160 14.490 10.64 10.63 10.64 10.56 10.66 2,958,724 10.608 1.54%
2017-09-04 0 14.32 14.32 14.36 14.16 14.50 2,141,731 30,743,609 14.355 10.48 10.48 10.51 10.37 10.62 2,925,573 10.509 1.22%
2017-09-01 0 14.30 14.30 14.32 14.20 14.40 2,773,000 39,613,730 14.286 10.36 10.36 10.37 10.28 10.43 3,828,572 10.347 -0.69%
2017-08-31 0 14.40 14.34 14.40 14.18 14.46 2,616,717 37,375,531 14.283 10.43 10.39 10.43 10.27 10.47 3,612,798 10.345 0.70%
2017-08-30 0 14.30 14.30 14.34 14.12 14.48 3,775,000 54,133,786 14.340 10.36 10.36 10.39 10.23 10.49 5,211,994 10.386 1.42%
2017-08-29 0 14.10 14.06 14.10 14.00 14.26 3,627,500 51,063,120 14.077 10.21 10.18 10.21 10.14 10.33 5,008,347 10.196 -0.70%
2017-08-28 0 14.20 14.14 14.20 14.06 14.38 5,826,460 82,649,399 14.185 10.28 10.24 10.28 10.18 10.42 8,044,364 10.274 -0.28%
2017-08-25 0 14.24 14.24 14.28 14.06 14.80 4,732,587 67,359,442 14.233 10.31 10.31 10.34 10.18 10.72 6,534,097 10.309 -1.25%
2017-08-24 0 14.42 14.36 14.42 14.10 14.86 8,968,399 128,576,703 14.337 10.44 10.40 10.44 10.21 10.76 12,382,316 10.384 -1.90%
2017-08-22 0 14.70 14.68 14.70 13.36 15.52 16,081,000 229,629,090 14.280 10.65 10.63 10.65 9.677 11.24 22,202,404 10.343 11.36%
2017-08-21 0 13.20 13.20 13.22 13.18 13.32 2,713,387 35,880,095 13.223 9.561 9.561 9.575 9.546 9.648 3,746,267 9.5776 0.00%
2017-08-18 0 13.20 13.18 13.20 13.02 13.32 1,696,794 22,402,540 13.203 9.561 9.546 9.561 9.430 9.648 2,342,697 9.5627 0.00%
2017-08-17 0 13.20 13.20 13.22 13.10 13.50 1,966,530 25,976,463 13.209 9.561 9.561 9.575 9.488 9.778 2,715,111 9.5674 -1.49%
2017-08-16 0 13.40 13.36 13.40 12.98 13.40 2,401,424 31,973,238 13.314 9.705 9.677 9.705 9.401 9.705 3,315,552 9.6434 3.08%
2017-08-15 0 13.00 13.00 13.02 13.00 13.30 2,731,000 35,784,200 13.103 9.416 9.416 9.430 9.416 9.633 3,770,584 9.4904 0.46%
2017-08-14 0 12.94 12.94 12.96 12.88 13.10 3,831,600 49,414,227 12.897 9.372 9.372 9.387 9.329 9.488 5,290,139 9.3408 1.41%
2017-08-11 0 12.76 12.72 12.76 12.66 12.96 3,373,000 42,902,320 12.719 9.242 9.213 9.242 9.170 9.387 4,656,968 9.2125 0.31%
2017-08-10 0 12.72 12.72 12.78 12.60 12.88 3,279,614 41,650,778 12.700 9.213 9.213 9.256 9.126 9.329 4,528,034 9.1984 -1.55%
2017-08-09 0 12.92 12.92 12.94 12.80 13.14 3,806,000 49,162,450 12.917 9.358 9.358 9.372 9.271 9.517 5,254,795 9.3557 -0.62%
2017-08-08 0 13.00 12.98 13.00 12.90 13.16 3,584,386 46,529,583 12.981 9.416 9.401 9.416 9.343 9.532 4,948,821 9.4022 -0.31%
2017-08-07 0 13.04 13.04 13.06 12.88 13.18 1,823,000 23,768,600 13.038 9.445 9.445 9.459 9.329 9.546 2,516,944 9.4434 0.15%
2017-08-04 0 13.02 13.00 13.02 13.00 13.16 2,212,000 28,872,590 13.053 9.430 9.416 9.430 9.416 9.532 3,054,021 9.4540 0.00%
2017-08-03 0 13.02 13.02 13.04 13.00 13.32 1,479,515 19,391,338 13.107 9.430 9.430 9.445 9.416 9.648 2,042,708 9.4930 -0.46%
2017-08-02 0 13.08 13.06 13.08 13.02 13.36 4,483,071 58,664,321 13.086 9.474 9.459 9.474 9.430 9.677 6,189,600 9.4779 -1.36%
2017-08-01 0 13.26 13.26 13.30 13.22 13.62 4,256,524 56,807,075 13.346 9.604 9.604 9.633 9.575 9.865 5,876,815 9.6663 -0.60%
2017-07-31 0 13.34 13.26 13.34 13.08 13.50 1,819,142 24,101,207 13.249 9.662 9.604 9.662 9.474 9.778 2,511,618 9.5959 0.00%
2017-07-28 0 13.34 13.32 13.36 13.28 13.64 2,522,481 33,733,279 13.373 9.662 9.648 9.677 9.619 9.879 3,482,690 9.6860 -1.04%
2017-07-27 0 13.48 13.48 13.50 13.44 13.70 1,808,326 24,375,772 13.480 9.763 9.763 9.778 9.734 9.923 2,496,685 9.7633 -0.44%
2017-07-26 0 13.54 13.54 13.58 13.38 13.62 3,802,600 51,474,110 13.537 9.807 9.807 9.836 9.691 9.865 5,250,100 9.8044 1.20%
2017-07-25 0 13.38 13.38 13.40 13.38 13.76 2,875,700 38,721,815 13.465 9.691 9.691 9.705 9.691 9.966 3,970,366 9.7527 -2.19%
2017-07-24 0 13.68 13.66 13.68 13.20 13.82 6,130,639 83,560,505 13.630 9.908 9.894 9.908 9.561 10.01 8,464,332 9.8721 4.43%
2017-07-21 0 13.10 13.10 13.12 12.90 13.16 1,850,911 24,180,979 13.064 9.488 9.488 9.503 9.343 9.532 2,555,480 9.4624 0.77%
2017-07-20 0 13.00 13.00 13.02 12.98 13.22 1,824,541 23,748,408 13.016 9.416 9.416 9.430 9.401 9.575 2,519,072 9.4274 -0.61%
2017-07-19 0 13.08 13.04 13.08 13.00 13.20 2,047,000 26,763,000 13.074 9.474 9.445 9.474 9.416 9.561 2,826,212 9.4696 0.62%
2017-07-18 0 13.00 13.00 13.02 13.00 13.14 1,897,414 24,723,960 13.030 9.416 9.416 9.430 9.416 9.517 2,619,685 9.4378 -0.91%
2017-07-17 0 13.12 13.08 13.12 13.00 13.34 2,731,240 35,816,442 13.114 9.503 9.474 9.503 9.416 9.662 3,770,916 9.4981 0.92%
2017-07-14 0 13.00 13.00 13.02 12.98 13.24 3,096,000 40,470,086 13.072 9.416 9.416 9.430 9.401 9.590 4,274,525 9.4677 -0.61%
2017-07-13 0 13.08 13.00 13.08 12.88 13.12 2,241,000 29,094,871 12.983 9.474 9.416 9.474 9.329 9.503 3,094,061 9.4035 1.71%
2017-07-12 0 12.86 12.82 12.86 12.62 12.92 4,617,360 59,017,766 12.782 9.314 9.285 9.314 9.141 9.358 6,375,007 9.2577 0.78%
2017-07-11 0 12.76 12.70 12.76 12.42 12.76 3,841,869 48,585,318 12.646 9.242 9.198 9.242 8.996 9.242 5,304,317 9.1596 1.92%
2017-07-10 0 12.52 12.52 12.54 12.22 12.68 7,232,873 90,203,310 12.471 9.068 9.068 9.083 8.851 9.184 9,986,143 9.0328 -0.79%
2017-07-07 0 12.62 12.62 12.72 12.50 12.78 2,926,084 37,071,335 12.669 9.141 9.141 9.213 9.054 9.256 4,039,929 9.1762 0.16%
2017-07-06 0 12.60 12.60 12.62 12.50 13.12 8,817,357 112,357,657 12.743 9.126 9.126 9.141 9.054 9.503 12,173,778 9.2295 -3.37%
2017-07-05 0 13.04 13.02 13.04 12.94 13.12 1,382,771 18,013,945 13.027 9.445 9.430 9.445 9.372 9.503 1,909,138 9.4356 0.31%
2017-07-04 0 13.00 13.00 13.02 12.80 13.56 6,220,894 80,937,531 13.011 9.416 9.416 9.430 9.271 9.821 8,588,944 9.4235 -3.70%
2017-07-03 0 13.50 13.44 13.50 13.30 13.50 4,014,500 53,804,580 13.403 9.778 9.734 9.778 9.633 9.778 5,542,662 9.7074 0.00%
2017-06-30 0 13.50 13.48 13.50 13.40 13.76 3,853,000 51,997,460 13.495 9.778 9.763 9.778 9.705 9.966 5,319,686 9.7745 -0.44%
2017-06-29 0 13.56 13.50 13.56 13.48 13.68 1,532,866 20,770,818 13.550 9.821 9.778 9.821 9.763 9.908 2,116,368 9.8144 0.15%
2017-06-28 0 13.54 13.50 13.54 13.38 13.78 4,772,504 64,942,700 13.608 9.807 9.778 9.807 9.691 9.981 6,589,209 9.8559 -1.17%
2017-06-27 0 13.70 13.68 13.70 13.56 13.86 2,668,000 36,653,250 13.738 9.923 9.908 9.923 9.821 10.04 3,683,603 9.9504 0.15%
2017-06-26 0 13.68 13.64 13.68 13.58 13.70 1,250,500 17,038,165 13.625 9.908 9.879 9.908 9.836 9.923 1,726,516 9.8685 0.29%
2017-06-23 0 13.64 13.62 13.64 13.48 13.68 2,417,983 32,870,943 13.594 9.879 9.865 9.879 9.763 9.908 3,338,414 9.8463 -0.44%
2017-06-22 0 13.70 13.64 13.70 13.50 13.70 2,715,737 37,033,761 13.637 9.923 9.879 9.923 9.778 9.923 3,749,511 9.8770 0.29%
2017-06-21 0 13.66 13.64 13.66 13.50 13.78 2,749,056 37,510,213 13.645 9.894 9.879 9.894 9.778 9.981 3,795,514 9.8828 0.89%
2017-06-20 0 13.54 13.54 13.60 13.52 13.78 7,309,920 99,502,480 13.612 9.807 9.807 9.850 9.792 9.981 10,092,519 9.8590 0.30%
2017-06-19 0 13.50 13.50 13.54 13.48 13.68 7,587,032 102,834,235 13.554 9.778 9.778 9.807 9.763 9.908 10,475,117 9.8170 -0.59%
2017-06-16 0 13.58 13.56 13.58 13.50 13.70 5,980,498 81,399,666 13.611 9.836 9.821 9.836 9.778 9.923 8,257,038 9.8582 -1.02%
2017-06-15 0 13.72 13.68 13.72 13.54 14.16 7,281,000 99,750,180 13.700 9.937 9.908 9.937 9.807 10.26 10,052,590 9.9228 -1.01%
2017-06-14 0 13.86 13.84 13.86 13.76 14.26 3,555,984 49,302,514 13.865 10.04 10.02 10.04 9.966 10.33 4,909,607 10.042 -0.29%
2017-06-13 0 13.90 13.90 13.92 13.76 14.10 2,096,400 29,100,718 13.881 10.07 10.07 10.08 9.966 10.21 2,894,417 10.054 0.00%
2017-06-12 0 13.90 13.88 13.90 13.76 13.98 3,541,700 49,184,014 13.887 10.07 10.05 10.07 9.966 10.13 4,889,886 10.058 0.29%
2017-06-09 0 13.86 13.86 13.88 13.74 14.14 3,637,178 50,419,237 13.862 10.04 10.04 10.05 9.952 10.24 5,021,709 10.040 -1.42%
2017-06-08 0 14.06 14.04 14.06 13.76 14.10 3,910,500 54,651,878 13.976 10.18 10.17 10.18 9.966 10.21 5,399,074 10.122 1.88%
2017-06-07 0 13.80 13.78 13.80 13.56 13.88 6,332,308 86,806,293 13.709 9.995 9.981 9.995 9.821 10.05 8,742,769 9.9289 1.47%
2017-06-06 0 13.60 13.54 13.60 13.50 14.30 5,977,737 82,050,248 13.726 9.850 9.807 9.850 9.778 10.36 8,253,226 9.9416 -3.27%
2017-06-05 0 14.06 14.04 14.06 13.92 14.06 2,364,080 33,108,951 14.005 10.18 10.17 10.18 10.08 10.18 3,263,992 10.144 0.43%
2017-06-02 0 14.00 13.98 14.00 13.72 14.10 3,415,892 47,731,057 13.973 10.14 10.13 10.14 9.937 10.21 4,716,188 10.121 1.45%
2017-06-01 0 13.80 13.78 13.80 13.52 13.84 3,160,721 43,503,194 13.764 9.995 9.981 9.995 9.792 10.02 4,363,883 9.9689 -0.14%
2017-05-31 0 13.82 13.82 13.84 13.54 13.96 9,496,418 131,146,126 13.810 10.01 10.01 10.02 9.807 10.11 13,111,331 10.003 2.67%
2017-05-29 0 13.46 13.46 13.50 13.38 13.68 1,924,883 25,969,497 13.492 9.749 9.749 9.778 9.691 9.908 2,657,610 9.7717 -1.17%
2017-05-26 0 13.62 13.60 13.62 13.50 13.80 1,799,199 24,510,669 13.623 9.865 9.850 9.865 9.778 9.995 2,484,083 9.8671 -1.45%
2017-05-25 0 13.82 13.78 13.82 13.56 14.00 3,009,081 41,492,863 13.789 10.01 9.981 10.01 9.821 10.14 4,154,520 9.9874 -1.14%
2017-05-24 0 13.98 13.94 13.98 13.80 14.00 3,466,080 48,208,928 13.909 10.13 10.10 10.13 9.995 10.14 4,785,480 10.074 0.29%
2017-05-23 0 13.94 13.94 13.96 13.84 14.08 2,717,132 37,890,506 13.945 10.10 10.10 10.11 10.02 10.20 3,751,437 10.100 -0.43%
2017-05-22 0 14.00 13.98 14.00 13.82 14.10 4,517,873 63,087,131 13.964 10.14 10.13 10.14 10.01 10.21 6,237,650 10.114 0.86%
2017-05-19 0 13.88 13.88 13.90 13.72 14.00 3,812,317 53,024,271 13.909 10.05 10.05 10.07 9.937 10.14 5,263,516 10.074 0.58%
2017-05-18 0 13.80 13.78 13.80 13.52 14.14 5,165,640 71,833,070 13.906 9.995 9.981 9.995 9.792 10.24 7,131,996 10.072 -0.72%
2017-05-17 0 13.90 13.90 13.92 13.84 14.08 2,252,991 31,385,189 13.931 10.07 10.07 10.08 10.02 10.20 3,110,616 10.090 -0.43%
2017-05-16 0 13.96 13.94 13.96 13.88 14.14 2,335,000 32,626,760 13.973 10.11 10.10 10.11 10.05 10.24 3,223,843 10.120 0.00%
2017-05-15 0 13.96 13.90 13.96 13.86 14.22 3,241,540 45,236,110 13.955 10.11 10.07 10.11 10.04 10.30 4,475,467 10.108 -1.27%
2017-05-12 0 14.14 14.08 14.14 13.92 14.22 3,840,064 54,199,102 14.114 10.24 10.20 10.24 10.08 10.30 5,301,825 10.223 1.00%
2017-05-11 0 14.00 13.94 14.00 13.64 14.08 4,704,803 65,318,733 13.883 10.14 10.10 10.14 9.879 10.20 6,495,737 10.056 0.72%
2017-05-10 0 13.90 13.88 13.90 13.72 14.08 6,096,378 84,780,012 13.907 10.07 10.05 10.07 9.937 10.20 8,417,029 10.072 -0.57%
2017-05-09 0 13.98 13.92 13.98 13.68 14.00 3,069,704 42,520,999 13.852 10.13 10.08 10.13 9.908 10.14 4,238,220 10.033 0.58%
2017-05-08 0 13.90 13.86 13.90 13.58 13.96 3,791,005 52,518,948 13.854 10.07 10.04 10.07 9.836 10.11 5,234,092 10.034 2.96%
2017-05-05 0 13.50 13.50 13.58 13.28 13.62 4,327,834 58,380,855 13.490 9.778 9.778 9.836 9.619 9.865 5,975,270 9.7704 1.20%
2017-05-04 0 13.34 13.32 13.34 13.32 13.66 5,588,600 75,325,845 13.479 9.662 9.648 9.662 9.648 9.894 7,715,960 9.7623 -2.77%
2017-05-02 0 13.72 13.70 13.72 13.18 13.72 4,852,336 65,867,406 13.574 9.937 9.923 9.937 9.546 9.937 6,699,430 9.8318 2.08%
2017-04-28 0 13.44 13.42 13.46 13.10 13.48 5,059,474 67,731,226 13.387 9.734 9.720 9.749 9.488 9.763 6,985,417 9.6961 2.84%
2017-04-27 0 13.20 13.16 13.20 13.08 13.62 3,757,048 49,487,289 13.172 9.466 9.437 9.466 9.380 9.767 5,239,204 9.4456 -2.22%
2017-04-26 0 13.50 13.48 13.50 13.36 13.52 3,867,000 52,010,430 13.450 9.681 9.667 9.681 9.580 9.695 5,392,532 9.6449 0.75%
2017-04-25 0 13.40 13.38 13.40 13.26 13.66 4,586,500 61,757,410 13.465 9.609 9.595 9.609 9.509 9.796 6,395,874 9.6558 0.30%
2017-04-24 0 13.36 13.34 13.36 13.20 13.60 2,309,000 30,748,670 13.317 9.580 9.566 9.580 9.466 9.753 3,219,901 9.5496 -1.18%
2017-04-21 0 13.52 13.48 13.52 13.34 13.54 2,946,693 39,605,578 13.441 9.695 9.667 9.695 9.566 9.710 4,109,163 9.6384 1.05%
2017-04-20 0 13.38 13.38 13.40 13.32 13.52 3,985,240 53,335,265 13.383 9.595 9.595 9.609 9.552 9.695 5,557,417 9.5971 0.45%
2017-04-19 0 13.32 13.30 13.32 13.26 13.90 5,549,000 74,446,468 13.416 9.552 9.537 9.552 9.509 9.968 7,738,081 9.6208 -3.76%
2017-04-18 0 13.84 13.80 13.84 13.56 13.94 3,202,000 44,224,800 13.812 9.925 9.896 9.925 9.724 9.996 4,465,189 9.9044 0.73%
2017-04-13 0 13.74 13.74 13.76 13.66 13.80 1,887,000 25,897,580 13.724 9.853 9.853 9.867 9.796 9.896 2,631,422 9.8417 -0.29%
2017-04-12 0 13.78 13.78 13.80 13.52 13.90 3,532,480 48,341,676 13.685 9.882 9.882 9.896 9.695 9.968 4,926,043 9.8135 0.29%
2017-04-11 0 13.74 13.74 13.76 13.66 14.12 1,881,420 25,893,268 13.763 9.853 9.853 9.867 9.796 10.13 2,623,640 9.8692 -0.15%
2017-04-10 0 13.76 13.72 13.76 13.64 14.04 3,715,628 51,183,603 13.775 9.867 9.839 9.867 9.781 10.07 5,181,443 9.8783 -1.99%
2017-04-07 0 14.04 13.96 14.04 13.84 14.18 2,866,951 39,951,214 13.935 10.07 10.01 10.07 9.925 10.17 3,997,963 9.9929 0.29%
2017-04-06 0 14.00 14.00 14.02 13.92 14.46 3,894,000 54,793,836 14.071 10.04 10.04 10.05 9.982 10.37 5,430,183 10.091 -3.18%
2017-04-05 0 14.46 14.46 14.48 13.90 14.56 10,228,500 146,685,110 14.341 10.37 10.37 10.38 9.968 10.44 14,263,644 10.284 4.63%
2017-04-03 0 13.82 13.82 13.84 13.70 14.04 7,973,360 110,339,146 13.839 9.910 9.910 9.925 9.824 10.07 11,118,851 9.9236 0.29%
2017-03-31 0 13.78 13.76 13.78 13.40 13.78 4,426,400 60,273,562 13.617 9.882 9.867 9.882 9.609 9.882 6,172,615 9.7647 1.17%
2017-03-30 0 13.62 13.60 13.62 13.44 13.90 7,657,369 103,880,636 13.566 9.767 9.753 9.767 9.638 9.968 10,678,201 9.7283 -1.30%
2017-03-29 0 13.80 13.78 13.80 13.56 13.92 10,218,514 140,034,905 13.704 9.896 9.882 9.896 9.724 9.982 14,249,718 9.8272 2.53%
2017-03-28 0 13.46 13.44 13.46 13.26 14.32 18,771,000 254,988,680 13.584 9.652 9.638 9.652 9.509 10.27 26,176,160 9.7413 -6.27%
2017-03-27 0 14.36 14.26 14.36 14.00 14.50 7,527,175 107,293,248 14.254 10.30 10.23 10.30 10.04 10.40 10,496,646 10.222 2.57%
2017-03-24 0 14.00 14.00 14.02 13.46 14.12 12,023,620 166,903,281 13.881 10.04 10.04 10.05 9.652 10.13 16,766,939 9.9543 3.86%
2017-03-23 0 13.48 13.46 13.48 13.08 13.48 2,748,060 36,617,256 13.325 9.667 9.652 9.667 9.380 9.667 3,832,170 9.5552 1.97%
2017-03-22 0 13.22 13.18 13.22 12.92 13.28 3,228,656 42,431,807 13.142 9.480 9.451 9.480 9.265 9.523 4,502,361 9.4243 -1.05%
2017-03-21 0 13.36 13.34 13.36 13.34 13.66 3,211,200 43,145,822 13.436 9.580 9.566 9.580 9.566 9.796 4,478,019 9.6350 -2.20%
2017-03-20 0 13.66 13.54 13.66 13.00 13.70 4,362,287 58,772,747 13.473 9.796 9.710 9.796 9.322 9.824 6,083,209 9.6615 3.80%
2017-03-17 0 13.16 13.12 13.16 13.06 13.24 2,850,194 37,526,132 13.166 9.437 9.408 9.437 9.365 9.494 3,974,596 9.4415 -0.60%
2017-03-16 0 13.24 13.16 13.24 12.94 13.24 3,071,000 40,152,120 13.075 9.494 9.437 9.494 9.279 9.494 4,282,510 9.3758 2.80%
2017-03-15 0 12.88 12.88 12.92 12.74 13.02 2,117,500 27,402,020 12.941 9.236 9.236 9.265 9.136 9.337 2,952,854 9.2798 -0.46%
2017-03-14 0 12.94 12.92 12.94 12.84 13.00 1,430,872 18,496,983 12.927 9.279 9.265 9.279 9.208 9.322 1,995,351 9.2700 0.15%
2017-03-13 0 12.92 12.90 12.92 12.70 12.94 780,000 10,039,780 12.872 9.265 9.251 9.265 9.107 9.279 1,087,710 9.2302 1.73%
2017-03-10 0 12.70 12.70 12.74 12.62 13.00 2,873,162 36,612,349 12.743 9.107 9.107 9.136 9.050 9.322 4,006,625 9.1380 -1.40%
2017-03-09 0 12.88 12.88 12.90 12.72 13.00 3,533,500 45,530,570 12.885 9.236 9.236 9.251 9.122 9.322 4,927,466 9.2402 -1.83%
2017-03-08 0 13.12 13.10 13.12 12.72 13.12 2,938,968 38,210,759 13.001 9.408 9.394 9.408 9.122 9.408 4,098,391 9.3234 2.18%
2017-03-07 0 12.84 12.82 12.84 12.70 12.92 2,275,068 29,199,658 12.835 9.208 9.193 9.208 9.107 9.265 3,172,582 9.2038 0.47%
2017-03-06 0 12.78 12.76 12.78 12.72 12.94 2,266,119 29,043,056 12.816 9.165 9.150 9.165 9.122 9.279 3,160,103 9.1905 -0.47%
2017-03-03 0 12.84 12.84 12.86 12.72 13.04 2,155,006 27,804,007 12.902 9.208 9.208 9.222 9.122 9.351 3,005,156 9.2521 -0.16%
2017-03-02 0 12.86 12.86 12.90 12.80 13.04 3,800,798 49,115,418 12.922 9.222 9.222 9.251 9.179 9.351 5,300,213 9.2667 -0.31%
2017-03-01 0 12.90 12.90 12.96 12.70 13.00 2,692,265 34,707,021 12.891 9.251 9.251 9.294 9.107 9.322 3,754,364 9.2444 2.06%
2017-02-28 0 12.64 12.64 12.72 12.56 12.86 4,932,100 62,858,909 12.745 9.064 9.064 9.122 9.007 9.222 6,877,814 9.1394 0.00%
2017-02-27 0 12.64 12.64 12.66 12.64 12.96 5,579,000 71,370,755 12.793 9.064 9.064 9.079 9.064 9.294 7,779,916 9.1737 -1.40%
2017-02-24 0 12.82 12.80 12.82 12.78 13.06 4,927,070 63,508,503 12.890 9.193 9.179 9.193 9.165 9.365 6,870,799 9.2432 0.79%
2017-02-23 0 12.72 12.72 12.76 12.72 13.10 5,949,658 76,589,147 12.873 9.122 9.122 9.150 9.122 9.394 8,296,798 9.2312 -2.90%
2017-02-22 0 13.10 13.06 13.10 13.00 13.14 3,699,000 48,301,800 13.058 9.394 9.365 9.394 9.322 9.423 5,158,256 9.3640 0.77%
2017-02-21 0 13.00 13.00 13.02 12.76 13.14 5,366,543 69,736,238 12.995 9.322 9.322 9.337 9.150 9.423 7,483,644 9.3185 1.88%
2017-02-20 0 12.76 12.76 12.78 12.48 12.94 4,148,000 52,767,054 12.721 9.150 9.150 9.165 8.949 9.279 5,784,386 9.1223 2.90%
2017-02-17 0 12.40 12.38 12.40 12.38 12.92 6,818,739 85,377,609 12.521 8.892 8.878 8.892 8.878 9.265 9,508,732 8.9789 -4.02%
2017-02-16 0 12.92 12.92 12.94 12.74 13.00 5,497,000 71,046,971 12.925 9.265 9.265 9.279 9.136 9.322 7,665,567 9.2683 -0.62%
2017-02-15 0 13.00 12.98 13.00 12.94 13.14 4,017,692 52,385,991 13.039 9.322 9.308 9.322 9.279 9.423 5,602,672 9.3502 0.62%
2017-02-14 0 12.92 12.92 12.94 12.92 13.40 4,744,140 62,010,318 13.071 9.265 9.265 9.279 9.265 9.609 6,615,703 9.3732 -4.01%
2017-02-13 0 13.46 13.40 13.46 13.22 13.46 3,280,000 43,825,450 13.361 9.652 9.609 9.652 9.480 9.652 4,573,960 9.5815 0.90%
2017-02-10 0 13.34 13.32 13.34 13.34 13.50 5,358,734 71,946,942 13.426 9.566 9.552 9.566 9.566 9.681 7,472,755 9.6279 -0.45%
2017-02-09 0 13.40 13.36 13.40 13.14 13.44 3,031,700 40,443,699 13.340 9.609 9.580 9.609 9.423 9.638 4,227,706 9.5663 1.52%
2017-02-08 0 13.20 13.20 13.24 13.02 13.38 2,617,992 34,564,109 13.203 9.466 9.466 9.494 9.337 9.595 3,650,790 9.4676 0.76%
2017-02-07 0 13.10 13.10 13.12 12.92 13.26 4,677,000 61,443,950 13.138 9.394 9.394 9.408 9.265 9.509 6,522,077 9.4209 0.15%
2017-02-06 0 13.08 13.04 13.08 12.42 13.16 7,978,139 101,981,144 12.783 9.380 9.351 9.380 8.906 9.437 11,125,515 9.1664 5.83%
2017-02-03 0 12.36 12.36 12.38 12.30 12.60 6,542,840 80,958,274 12.374 8.863 8.863 8.878 8.820 9.035 9,123,991 8.8731 -0.32%
2017-02-02 0 12.40 12.38 12.40 12.36 12.78 3,260,984 40,725,917 12.489 8.892 8.878 8.892 8.863 9.165 4,547,442 8.9558 -2.67%
2017-02-01 0 12.74 12.74 12.76 12.54 12.78 7,087,971 89,878,378 12.680 9.136 9.136 9.150 8.992 9.165 9,884,176 9.0932 0.16%
2017-01-27 0 12.72 12.72 12.80 12.68 12.84 2,185,500 27,960,825 12.794 9.122 9.122 9.179 9.093 9.208 3,047,680 9.1745 -1.24%
2017-01-26 0 12.88 12.86 12.88 12.70 12.96 1,440,798 18,527,253 12.859 9.236 9.222 9.236 9.107 9.294 2,009,193 9.2212 0.62%
2017-01-25 0 12.80 12.78 12.80 12.52 12.84 2,506,800 31,745,392 12.664 9.179 9.165 9.179 8.978 9.208 3,495,733 9.0812 0.79%
2017-01-24 0 12.70 12.68 12.70 12.68 13.02 4,825,798 61,868,546 12.820 9.107 9.093 9.107 9.093 9.337 6,729,575 9.1935 -2.46%
2017-01-23 0 13.02 13.00 13.04 12.78 13.10 4,846,170 62,713,974 12.941 9.337 9.322 9.351 9.165 9.394 6,757,984 9.2800 1.88%
2017-01-20 0 12.78 12.78 12.82 12.72 12.98 4,710,221 60,545,169 12.854 9.165 9.165 9.193 9.122 9.308 6,568,403 9.2176 -0.62%
2017-01-19 0 12.86 12.86 12.90 12.86 13.26 5,165,254 66,948,012 12.961 9.222 9.222 9.251 9.222 9.509 7,202,947 9.2945 -1.68%
2017-01-18 0 13.08 13.08 13.10 12.70 13.22 5,711,000 74,303,710 13.011 9.380 9.380 9.394 9.107 9.480 7,963,990 9.3300 2.67%
2017-01-17 0 12.74 12.72 12.74 12.36 12.76 8,757,955 110,094,848 12.571 9.136 9.122 9.136 8.863 9.150 12,212,969 9.0146 2.58%
2017-01-16 0 12.42 12.42 12.50 12.32 12.54 6,231,000 77,723,035 12.474 8.906 8.906 8.964 8.835 8.992 8,689,130 8.9449 -1.43%
2017-01-13 0 12.60 12.60 12.62 12.22 12.64 5,078,888 63,335,188 12.470 9.035 9.035 9.050 8.763 9.064 7,082,509 8.9425 1.45%
2017-01-12 0 12.42 12.40 12.42 12.40 12.68 2,626,841 32,728,270 12.459 8.906 8.892 8.906 8.892 9.093 3,663,130 8.9345 -1.43%
2017-01-11 0 12.60 12.56 12.60 12.42 12.80 3,380,814 42,377,496 12.535 9.035 9.007 9.035 8.906 9.179 4,714,545 8.9887 0.48%
2017-01-10 0 12.54 12.46 12.54 12.22 12.54 2,966,000 36,724,040 12.382 8.992 8.935 8.992 8.763 8.992 4,136,087 8.8789 3.13%
2017-01-09 0 12.16 12.16 12.18 11.98 12.22 1,562,306 18,953,595 12.132 8.720 8.720 8.734 8.591 8.763 2,178,636 8.6998 0.66%
2017-01-06 0 12.08 12.08 12.12 12.00 12.32 2,845,091 34,468,017 12.115 8.663 8.663 8.691 8.605 8.835 3,967,480 8.6876 -0.49%
2017-01-05 0 12.14 12.06 12.14 12.00 12.32 2,411,462 29,311,120 12.155 8.706 8.648 8.706 8.605 8.835 3,362,784 8.7163 -1.30%
2017-01-04 0 12.30 12.24 12.30 11.92 12.30 2,749,000 33,291,310 12.110 8.820 8.777 8.820 8.548 8.820 3,833,481 8.6844 2.50%
2017-01-03 0 12.00 11.98 12.00 11.84 12.38 1,108,500 13,291,893 11.991 8.605 8.591 8.605 8.490 8.878 1,545,803 8.5987 -2.28%
2016-12-30 0 12.28 12.20 12.28 12.06 12.30 1,197,425 14,616,255 12.206 8.806 8.749 8.806 8.648 8.820 1,669,809 8.7532 0.82%
2016-12-29 0 12.18 12.12 12.18 11.90 12.18 948,160 11,437,866 12.063 8.734 8.691 8.734 8.534 8.734 1,322,209 8.6506 1.50%
2016-12-28 0 12.00 11.98 12.00 11.64 12.10 1,542,781 18,431,157 11.947 8.605 8.591 8.605 8.347 8.677 2,151,408 8.5670 1.69%
2016-12-23 0 11.80 11.80 11.82 11.78 11.88 1,897,196 22,413,755 11.814 8.462 8.462 8.476 8.447 8.519 2,645,640 8.4720 -0.84%
2016-12-22 0 11.90 11.90 11.94 11.82 11.98 1,876,852 22,385,121 11.927 8.534 8.534 8.562 8.476 8.591 2,617,270 8.5529 -0.50%
2016-12-21 0 11.96 11.96 11.98 11.80 12.10 3,979,000 47,613,949 11.966 8.577 8.577 8.591 8.462 8.677 5,548,716 8.5811 0.67%
2016-12-20 0 11.88 11.86 11.88 11.74 11.98 2,011,500 23,815,150 11.840 8.519 8.505 8.519 8.419 8.591 2,805,037 8.4901 -0.67%
2016-12-19 0 11.96 11.92 11.96 11.86 12.02 817,416 9,754,053 11.933 8.577 8.548 8.577 8.505 8.620 1,139,887 8.5570 0.00%
2016-12-16 0 11.96 11.94 11.96 11.88 12.06 3,109,000 37,238,682 11.978 8.577 8.562 8.577 8.519 8.648 4,335,501 8.5892 -0.17%
2016-12-15 0 11.98 11.98 12.00 11.92 12.12 2,269,000 27,204,862 11.990 8.591 8.591 8.605 8.548 8.691 3,164,121 8.5979 -0.83%
2016-12-14 0 12.08 12.06 12.08 12.04 12.42 3,610,917 44,006,858 12.187 8.663 8.648 8.663 8.634 8.906 5,035,424 8.7395 -0.98%
2016-12-13 0 12.20 12.18 12.20 12.04 12.28 2,384,067 28,969,242 12.151 8.749 8.734 8.749 8.634 8.806 3,324,582 8.7137 0.83%
2016-12-12 0 12.10 12.08 12.10 11.94 12.40 2,375,200 28,759,876 12.108 8.677 8.663 8.677 8.562 8.892 3,312,216 8.6830 -2.42%
2016-12-09 0 12.40 12.34 12.40 12.10 12.66 3,574,364 43,927,623 12.290 8.892 8.849 8.892 8.677 9.079 4,984,451 8.8129 -0.16%
2016-12-08 0 12.42 12.26 12.42 12.20 12.74 3,476,424 42,900,717 12.341 8.906 8.792 8.906 8.749 9.136 4,847,873 8.8494 1.80%
2016-12-07 0 12.20 12.18 12.20 12.10 12.28 1,690,500 20,613,780 12.194 8.749 8.734 8.749 8.677 8.806 2,357,402 8.7443 0.49%
2016-12-06 0 12.14 12.14 12.20 12.14 12.32 2,135,516 26,118,965 12.231 8.706 8.706 8.749 8.706 8.835 2,977,977 8.7707 -0.65%
2016-12-05 0 12.22 12.20 12.22 12.12 12.46 5,276,355 64,934,596 12.307 8.763 8.749 8.763 8.691 8.935 7,357,877 8.8252 -2.08%
2016-12-02 0 12.48 12.48 12.50 12.30 12.64 3,992,830 49,912,232 12.501 8.949 8.949 8.964 8.820 9.064 5,568,002 8.9641 -0.16%
2016-12-01 0 12.50 12.50 12.54 12.50 12.94 4,363,761 55,273,726 12.667 8.964 8.964 8.992 8.964 9.279 6,085,265 9.0832 -3.40%
2016-11-30 0 12.94 12.90 12.94 12.78 13.00 6,083,922 78,600,458 12.919 9.279 9.251 9.279 9.165 9.322 8,484,029 9.2645 2.21%
2016-11-29 0 12.66 12.66 12.70 12.58 12.76 1,541,584 19,563,256 12.690 9.079 9.079 9.107 9.021 9.150 2,149,739 9.1003 -0.31%
2016-11-28 0 12.70 12.70 12.76 12.50 12.90 3,869,275 49,213,440 12.719 9.107 9.107 9.150 8.964 9.251 5,395,704 9.1209 1.11%
2016-11-25 0 12.56 12.54 12.56 12.48 12.80 5,416,000 68,378,899 12.625 9.007 8.992 9.007 8.949 9.179 7,552,612 9.0537 -1.26%
2016-11-24 0 12.72 12.72 12.78 12.72 13.06 825,194 10,588,396 12.831 9.122 9.122 9.165 9.122 9.365 1,150,733 9.2014 -2.00%
2016-11-23 0 12.98 12.98 13.00 12.88 13.12 1,883,990 24,436,117 12.970 9.308 9.308 9.322 9.236 9.408 2,627,224 9.3011 0.31%
2016-11-22 0 12.94 12.94 12.96 12.72 13.14 3,143,000 40,545,860 12.900 9.279 9.279 9.294 9.122 9.423 4,382,914 9.2509 -1.07%
2016-11-21 0 13.08 12.98 13.08 12.94 13.16 4,007,991 52,320,089 13.054 9.380 9.308 9.380 9.279 9.437 5,589,144 9.3610 -0.76%
2016-11-18 0 13.18 13.12 13.18 12.56 13.18 3,107,175 40,353,975 12.987 9.451 9.408 9.451 9.007 9.451 4,332,956 9.3133 3.13%
2016-11-17 0 12.78 12.72 12.78 12.64 13.00 8,598,854 110,857,701 12.892 9.165 9.122 9.165 9.064 9.322 11,991,102 9.2450 -2.74%
2016-11-16 0 13.14 13.12 13.14 12.38 13.22 6,730,354 87,745,540 13.037 9.423 9.408 9.423 8.878 9.480 9,385,479 9.3491 6.83%
2016-11-15 0 12.30 12.30 12.32 12.20 12.44 5,828,243 71,699,013 12.302 8.820 8.820 8.835 8.749 8.921 8,127,485 8.8218 0.00%
2016-11-14 0 12.30 12.30 12.32 12.20 12.48 6,917,300 85,124,332 12.306 8.820 8.820 8.835 8.749 8.949 9,646,175 8.8247 -1.28%
2016-11-11 0 12.46 12.46 12.50 12.24 12.68 5,251,376 65,501,177 12.473 8.935 8.935 8.964 8.777 9.093 7,323,044 8.9445 -1.42%
2016-11-10 0 12.64 12.64 12.66 12.32 12.76 5,281,100 66,720,746 12.634 9.064 9.064 9.079 8.835 9.150 7,364,494 9.0598 3.78%
2016-11-09 0 12.18 12.18 12.20 11.90 12.40 2,425,079 29,375,051 12.113 8.734 8.734 8.749 8.534 8.892 3,381,773 8.6863 -1.30%
2016-11-08 0 12.34 12.32 12.34 12.16 12.76 4,347,000 53,571,190 12.324 8.849 8.835 8.849 8.720 9.150 6,061,892 8.8374 2.66%
2016-11-07 0 12.02 12.02 12.08 11.50 12.28 3,148,931 37,989,438 12.064 8.620 8.620 8.663 8.247 8.806 4,391,184 8.6513 2.56%
2016-11-04 0 11.72 11.72 11.78 11.62 11.94 4,703,592 55,245,679 11.745 8.404 8.404 8.447 8.333 8.562 6,559,159 8.4227 -1.84%
2016-11-03 0 11.94 11.94 12.00 11.74 12.22 3,093,361 37,143,986 12.008 8.562 8.562 8.605 8.419 8.763 4,313,692 8.6107 -0.33%
2016-11-02 0 11.98 11.94 11.98 11.92 12.48 3,842,481 46,505,942 12.103 8.591 8.562 8.591 8.548 8.949 5,358,340 8.6792 -3.39%
2016-11-01 0 12.40 12.38 12.40 12.20 12.70 3,383,101 42,132,535 12.454 8.892 8.878 8.892 8.749 9.107 4,717,734 8.9307 2.31%
2016-10-31 0 12.12 12.12 12.18 12.12 12.60 2,084,552 25,546,613 12.255 8.691 8.691 8.734 8.691 9.035 2,906,908 8.7882 -3.50%
2016-10-28 0 12.56 12.54 12.58 12.52 12.76 1,001,140 12,589,892 12.576 9.007 8.992 9.021 8.978 9.150 1,396,090 9.0180 -0.32%
2016-10-27 0 12.60 12.58 12.60 12.48 12.72 2,120,000 26,682,430 12.586 9.035 9.021 9.035 8.949 9.122 2,956,340 9.0255 1.29%
2016-10-26 0 12.44 12.44 12.48 12.26 12.68 3,296,217 40,950,181 12.423 8.921 8.921 8.949 8.792 9.093 4,596,575 8.9088 -1.89%
2016-10-25 0 12.68 12.66 12.68 12.54 12.72 3,088,200 39,094,120 12.659 9.093 9.079 9.093 8.992 9.122 4,306,495 9.0779 -0.16%
2016-10-24 0 12.70 12.66 12.70 12.54 12.84 2,750,700 34,956,730 12.708 9.107 9.079 9.107 8.992 9.208 3,835,851 9.1132 0.16%
2016-10-20 0 12.68 12.68 12.72 12.68 12.90 4,551,292 58,165,214 12.780 9.093 9.093 9.122 9.093 9.251 6,346,777 9.1645 -0.94%
2016-10-19 0 12.80 12.78 12.80 12.62 12.88 3,940,000 50,318,788 12.771 9.179 9.165 9.179 9.050 9.236 5,494,330 9.1583 0.16%
2016-10-18 0 12.78 12.74 12.78 12.60 12.86 2,709,000 34,572,410 12.762 9.165 9.136 9.165 9.035 9.222 3,777,701 9.1517 0.63%
2016-10-17 0 12.70 12.66 12.70 12.62 12.94 3,279,000 41,789,170 12.745 9.107 9.079 9.107 9.050 9.279 4,572,566 9.1391 0.16%
2016-10-14 0 12.68 12.68 12.72 12.68 13.18 2,786,900 35,711,128 12.814 9.093 9.093 9.122 9.093 9.451 3,886,332 9.1889 -2.16%
2016-10-13 0 12.96 12.88 12.96 12.82 13.10 3,283,500 42,450,530 12.928 9.294 9.236 9.294 9.193 9.394 4,578,841 9.2710 -1.07%
2016-10-12 0 13.10 13.04 13.10 12.88 13.16 2,316,660 30,143,444 13.012 9.394 9.351 9.394 9.236 9.437 3,230,582 9.3307 -0.15%
2016-10-11 0 13.12 13.10 13.12 12.96 13.48 5,009,639 65,877,777 13.150 9.408 9.394 9.408 9.294 9.667 6,985,942 9.4300 0.77%
2016-10-07 0 13.02 12.98 13.02 12.92 13.16 3,045,500 39,628,650 13.012 9.337 9.308 9.337 9.265 9.437 4,246,950 9.3311 0.31%
2016-10-06 0 12.98 12.98 13.00 12.80 13.00 2,420,803 31,391,463 12.967 9.308 9.308 9.322 9.179 9.322 3,375,810 9.2989 -0.15%
2016-10-05 0 13.00 12.98 13.00 12.90 13.26 4,469,916 58,195,956 13.020 9.322 9.308 9.322 9.251 9.509 6,233,298 9.3363 0.31%
2016-10-04 0 12.96 12.96 13.00 12.94 13.20 6,721,100 87,685,916 13.046 9.294 9.294 9.322 9.279 9.466 9,372,574 9.3556 -2.41%
2016-10-03 0 13.28 13.24 13.28 13.18 13.42 5,332,000 70,895,663 13.296 9.523 9.494 9.523 9.451 9.624 7,435,474 9.5348 1.84%
2016-09-30 0 13.04 13.04 13.10 13.00 13.34 4,070,668 53,440,887 13.128 9.351 9.351 9.394 9.322 9.566 5,676,547 9.4143 -1.95%
2016-09-29 0 13.30 13.30 13.36 13.26 13.62 2,242,376 29,960,398 13.361 9.537 9.537 9.580 9.509 9.767 3,126,993 9.5812 -1.34%
2016-09-28 0 13.48 13.48 13.50 13.34 13.54 4,308,917 57,939,855 13.447 9.667 9.667 9.681 9.566 9.710 6,008,785 9.6425 0.75%
2016-09-27 0 13.38 13.38 13.42 13.00 13.54 5,172,000 69,088,391 13.358 9.595 9.595 9.624 9.322 9.710 7,212,354 9.5792 2.14%
2016-09-26 0 13.10 13.08 13.10 13.00 13.66 3,443,500 45,613,102 13.246 9.394 9.380 9.394 9.322 9.796 4,801,961 9.4988 -5.07%
2016-09-23 0 13.80 13.76 13.80 13.60 14.10 3,163,500 43,528,100 13.760 9.896 9.867 9.896 9.753 10.11 4,411,501 9.8670 -0.86%
2016-09-22 0 13.92 13.90 13.92 13.50 14.00 7,097,835 98,071,920 13.817 9.982 9.968 9.982 9.681 10.04 9,897,931 9.9083 0.87%
2016-09-21 0 13.80 13.76 13.80 13.60 13.98 5,549,250 76,641,855 13.811 9.896 9.867 9.896 9.753 10.03 7,738,429 9.9041 1.77%
2016-09-20 0 13.56 13.52 13.56 13.36 13.66 4,415,000 59,510,130 13.479 9.724 9.695 9.724 9.580 9.796 6,156,718 9.6659 -0.59%
2016-09-19 0 13.64 13.54 13.64 13.38 13.68 5,862,000 79,571,210 13.574 9.781 9.710 9.781 9.595 9.810 8,174,559 9.7340 1.19%
2016-09-15 0 13.48 13.46 13.48 13.12 13.48 4,258,762 57,014,738 13.388 9.667 9.652 9.667 9.408 9.667 5,938,844 9.6003 2.59%
2016-09-14 0 13.14 13.10 13.14 12.94 13.24 1,564,156 20,449,558 13.074 9.423 9.394 9.423 9.279 9.494 2,181,216 9.3753 0.15%
2016-09-13 0 13.12 13.08 13.12 12.90 13.30 2,688,000 35,069,010 13.047 9.408 9.380 9.408 9.251 9.537 3,748,416 9.3557 0.00%
2016-09-12 0 13.12 13.12 13.14 13.04 13.32 3,822,183 50,165,947 13.125 9.408 9.408 9.423 9.351 9.552 5,330,034 9.4119 -1.65%
2016-09-09 0 13.34 13.34 13.36 13.20 13.56 4,688,100 63,096,060 13.459 9.566 9.566 9.580 9.466 9.724 6,537,556 9.6513 0.45%
2016-09-08 0 13.28 13.22 13.28 13.10 13.30 3,901,981 51,580,176 13.219 9.523 9.480 9.523 9.394 9.537 5,441,313 9.4794 1.37%
2016-09-07 0 13.10 13.10 13.18 13.00 13.36 6,163,000 80,969,777 13.138 9.394 9.394 9.451 9.322 9.580 8,594,304 9.4213 0.15%
2016-09-06 0 13.08 13.08 13.10 12.92 13.14 4,690,669 61,052,699 13.016 9.380 9.380 9.394 9.265 9.423 6,541,138 9.3337 1.40%
2016-09-05 0 12.90 12.90 12.94 12.90 13.20 2,360,800 30,616,744 12.969 9.251 9.251 9.279 9.251 9.466 3,292,136 9.3000 -1.38%
2016-09-02 0 13.08 13.04 13.08 12.92 13.20 2,616,668 34,267,707 13.096 9.380 9.351 9.380 9.265 9.466 3,648,944 9.3911 1.57%
2016-09-01 0 13.00 12.98 13.00 12.74 13.06 4,201,810 54,220,219 12.904 9.235 9.221 9.235 9.050 9.277 5,914,934 9.1667 0.00%
2016-08-31 0 13.00 12.98 13.00 12.76 13.20 4,191,303 54,115,097 12.911 9.235 9.221 9.235 9.064 9.377 5,900,143 9.1718 0.62%
2016-08-30 0 12.92 12.92 12.94 12.92 13.20 3,823,000 49,582,930 12.970 9.178 9.178 9.192 9.178 9.377 5,381,679 9.2133 -1.37%
2016-08-29 0 13.10 13.08 13.10 12.94 13.26 5,765,560 75,785,414 13.145 9.306 9.292 9.306 9.192 9.420 8,116,241 9.3375 0.00%
2016-08-26 0 13.10 13.10 13.14 13.00 13.24 3,360,251 44,202,575 13.155 9.306 9.306 9.334 9.235 9.405 4,730,262 9.3446 0.61%
2016-08-25 0 13.02 13.00 13.02 12.98 13.78 9,642,000 128,307,928 13.307 9.249 9.235 9.249 9.221 9.789 13,573,148 9.4531 -2.40%
2016-08-24 0 13.34 13.34 13.36 12.98 13.42 6,629,727 87,726,443 13.232 9.476 9.476 9.491 9.221 9.533 9,332,739 9.3999 3.09%
2016-08-23 0 12.94 12.94 12.98 12.88 13.48 6,602,947 86,804,788 13.146 9.192 9.192 9.221 9.150 9.576 9,295,040 9.3388 -0.46%
2016-08-22 0 13.00 12.96 13.00 12.62 13.12 3,694,000 47,558,640 12.875 9.235 9.206 9.235 8.965 9.320 5,200,084 9.1457 0.00%
2016-08-19 0 13.00 13.00 13.02 12.90 13.18 4,482,501 58,668,803 13.088 9.235 9.235 9.249 9.164 9.363 6,310,065 9.2977 0.78%
2016-08-18 0 12.90 12.84 12.90 12.70 13.08 3,878,750 50,038,490 12.901 9.164 9.121 9.164 9.022 9.292 5,460,159 9.1643 0.31%
2016-08-17 0 12.86 12.86 12.88 12.66 12.94 3,482,000 44,763,300 12.856 9.135 9.135 9.150 8.993 9.192 4,901,649 9.1323 1.42%
2016-08-16 0 12.68 12.68 12.76 12.44 12.80 6,443,000 81,598,330 12.665 9.008 9.008 9.064 8.837 9.093 9,069,881 8.9966 1.60%
2016-08-15 0 12.48 12.48 12.50 12.30 12.76 4,828,000 60,162,824 12.461 8.865 8.865 8.880 8.738 9.064 6,796,428 8.8521 -0.79%
2016-08-12 0 12.58 12.54 12.58 12.36 12.98 3,985,640 50,146,660 12.582 8.936 8.908 8.936 8.780 9.221 5,610,629 8.9378 -1.72%
2016-08-11 0 12.80 12.74 12.80 12.30 12.80 5,475,000 69,200,910 12.639 9.093 9.050 9.093 8.738 9.093 7,707,217 8.9787 4.40%
2016-08-10 0 12.26 12.22 12.26 12.04 12.30 5,554,540 67,818,376 12.210 8.709 8.681 8.709 8.553 8.738 7,819,186 8.6733 1.49%
2016-08-09 0 12.08 12.04 12.08 11.84 12.16 2,633,000 31,786,960 12.073 8.581 8.553 8.581 8.411 8.638 3,706,503 8.5760 2.20%
2016-08-08 0 11.82 11.74 11.82 11.66 12.20 4,731,000 55,875,420 11.811 8.397 8.340 8.397 8.283 8.667 6,659,880 8.3899 -2.96%
2016-08-05 0 12.18 12.10 12.18 11.92 12.18 1,467,000 17,781,926 12.121 8.652 8.596 8.652 8.468 8.652 2,065,112 8.6106 0.66%
2016-08-04 0 12.10 12.04 12.10 11.80 12.18 2,970,120 35,888,103 12.083 8.596 8.553 8.596 8.382 8.652 4,181,070 8.5835 1.17%
2016-08-03 0 11.96 11.86 11.96 11.64 12.10 4,714,000 56,218,630 11.926 8.496 8.425 8.496 8.269 8.596 6,635,949 8.4718 1.36%
2016-08-01 0 11.80 11.68 11.80 11.52 11.84 6,600,727 77,012,631 11.667 8.382 8.297 8.382 8.183 8.411 9,291,915 8.2881 3.51%
2016-07-29 0 11.40 11.40 11.46 11.38 11.92 4,601,200 53,339,361 11.593 8.098 8.098 8.141 8.084 8.468 6,477,159 8.2350 -2.90%
2016-07-28 0 11.74 11.66 11.74 11.52 11.80 3,831,805 44,851,740 11.705 8.340 8.283 8.340 8.183 8.382 5,394,074 8.3150 -0.84%
2016-07-27 0 11.84 11.78 11.84 11.72 12.00 2,786,000 33,001,130 11.845 8.411 8.368 8.411 8.326 8.524 3,921,882 8.4146 -0.50%
2016-07-26 0 11.90 11.88 11.90 11.84 12.16 2,853,489 33,986,177 11.910 8.453 8.439 8.453 8.411 8.638 4,016,887 8.4608 -1.49%
2016-07-25 0 12.08 12.04 12.08 11.96 12.22 2,103,259 25,402,835 12.078 8.581 8.553 8.581 8.496 8.681 2,960,781 8.5798 0.00%
2016-07-22 0 12.08 12.06 12.08 11.84 12.24 3,928,911 47,492,691 12.088 8.581 8.567 8.581 8.411 8.695 5,530,771 8.5870 1.51%
2016-07-21 0 11.90 11.86 11.92 11.82 12.16 4,273,962 51,071,671 11.950 8.453 8.425 8.468 8.397 8.638 6,016,503 8.4886 -1.49%
2016-07-20 0 12.08 12.04 12.08 11.96 12.22 3,138,853 37,832,423 12.053 8.581 8.553 8.581 8.496 8.681 4,418,597 8.5621 -0.49%
2016-07-19 0 12.14 12.10 12.12 12.02 12.48 2,444,000 29,713,580 12.158 8.624 8.596 8.610 8.539 8.865 3,440,445 8.6366 -0.49%
2016-07-18 0 12.20 12.16 12.20 12.04 12.46 2,568,672 31,289,594 12.181 8.667 8.638 8.667 8.553 8.851 3,615,947 8.6532 -1.45%
2016-07-15 0 12.38 12.34 12.40 12.24 12.46 2,574,000 31,795,780 12.353 8.794 8.766 8.809 8.695 8.851 3,623,448 8.7750 0.49%
2016-07-14 0 12.32 12.30 12.32 12.16 12.38 4,092,714 50,375,126 12.309 8.752 8.738 8.752 8.638 8.794 5,761,358 8.7436 0.82%
2016-07-13 0 12.22 12.22 12.28 12.16 12.44 4,915,000 60,175,892 12.243 8.681 8.681 8.723 8.638 8.837 6,918,899 8.6973 0.16%
2016-07-12 0 12.20 12.18 12.20 12.16 12.50 5,360,300 65,484,556 12.217 8.667 8.652 8.667 8.638 8.880 7,545,753 8.6783 -1.29%
2016-07-11 0 12.36 12.30 12.40 12.20 12.64 4,539,913 55,995,651 12.334 8.780 8.738 8.809 8.667 8.979 6,390,885 8.7618 0.49%
2016-07-08 0 12.30 12.26 12.30 12.24 12.48 3,671,963 45,241,855 12.321 8.738 8.709 8.738 8.695 8.865 5,169,062 8.7524 -0.81%
2016-07-07 0 12.40 12.38 12.40 11.70 12.46 8,292,564 100,320,803 12.098 8.809 8.794 8.809 8.311 8.851 11,673,532 8.5939 4.55%
2016-07-06 0 11.86 11.82 11.84 11.52 11.88 2,918,100 34,243,426 11.735 8.425 8.397 8.411 8.183 8.439 4,107,841 8.3361 2.24%
2016-07-05 0 11.60 11.56 11.64 11.58 11.88 1,200,000 13,965,188 11.638 8.240 8.212 8.269 8.226 8.439 1,689,253 8.2671 -1.69%
2016-07-04 0 11.80 11.76 11.80 11.64 11.90 2,097,652 24,714,415 11.782 8.382 8.354 8.382 8.269 8.453 2,952,888 8.3696 0.00%
2016-06-30 0 11.80 11.76 11.82 11.30 11.82 4,545,603 52,849,703 11.627 8.382 8.354 8.397 8.027 8.397 6,398,895 8.2592 3.51%
2016-06-29 0 11.40 11.38 11.40 11.20 11.46 2,428,502 27,578,384 11.356 8.098 8.084 8.098 7.956 8.141 3,418,629 8.0671 1.24%
2016-06-28 0 11.26 11.22 11.26 11.10 11.28 1,386,398 15,538,522 11.208 7.999 7.970 7.999 7.885 8.013 1,951,648 7.9617 0.36%
2016-06-27 0 11.22 11.20 11.26 11.14 11.30 1,401,042 15,740,712 11.235 7.970 7.956 7.999 7.914 8.027 1,972,262 7.9810 -0.18%
2016-06-24 0 11.24 11.18 11.26 10.92 11.34 5,420,052 60,254,971 11.117 7.985 7.942 7.999 7.757 8.056 7,629,866 7.8973 -0.71%
2016-06-23 0 11.32 11.30 11.32 11.14 11.36 2,622,002 29,610,412 11.293 8.041 8.027 8.041 7.914 8.070 3,691,021 8.0223 0.53%
2016-06-22 0 11.26 11.24 11.26 11.00 11.28 2,690,000 30,067,240 11.177 7.999 7.985 7.999 7.814 8.013 3,786,742 7.9401 1.99%
2016-06-21 0 11.04 11.02 11.08 10.96 11.10 2,284,000 25,149,770 11.011 7.843 7.828 7.871 7.786 7.885 3,215,212 7.8221 -0.18%
2016-06-20 0 11.06 11.04 11.10 10.92 11.14 2,647,677 29,322,785 11.075 7.857 7.843 7.885 7.757 7.914 3,727,164 7.8673 2.22%
2016-06-17 0 10.82 10.80 10.86 10.76 10.94 3,152,114 34,045,496 10.801 7.686 7.672 7.715 7.644 7.771 4,437,265 7.6726 0.19%
2016-06-16 0 10.80 10.80 10.86 10.78 10.96 2,376,355 25,707,662 10.818 7.672 7.672 7.715 7.658 7.786 3,345,221 7.6849 -2.53%
2016-06-15 0 11.08 11.02 11.10 10.88 11.10 2,013,648 22,178,646 11.014 7.871 7.828 7.885 7.729 7.885 2,834,634 7.8242 0.18%
2016-06-14 0 11.06 11.02 11.08 10.92 11.24 2,152,000 23,936,560 11.123 7.857 7.828 7.871 7.757 7.985 3,029,394 7.9014 2.22%
2016-06-13 0 10.82 10.82 10.92 10.74 11.00 4,294,688 46,580,543 10.846 7.686 7.686 7.757 7.629 7.814 6,045,679 7.7048 -2.87%
2016-06-10 0 11.14 11.10 11.16 11.10 11.50 2,265,628 25,485,018 11.249 7.914 7.885 7.928 7.885 8.169 3,189,349 7.9907 -1.07%
2016-06-08 0 11.26 11.26 11.36 11.24 11.50 3,148,000 35,656,800 11.327 7.999 7.999 8.070 7.985 8.169 4,431,474 8.0463 -1.05%
2016-06-07 0 11.38 11.34 11.40 11.24 11.42 4,281,500 48,505,050 11.329 8.084 8.056 8.098 7.985 8.112 6,027,114 8.0478 1.07%
2016-06-06 0 11.26 11.30 11.32 11.00 11.34 3,384,448 37,964,384 11.217 7.999 8.027 8.041 7.814 8.056 4,764,324 7.9685 2.36%
2016-06-03 0 11.00 10.98 11.04 10.88 11.12 3,162,461 34,651,222 10.957 7.814 7.800 7.843 7.729 7.899 4,451,831 7.7836 -0.36%
2016-06-02 0 11.04 11.02 11.10 10.88 11.20 5,227,900 57,809,763 11.058 7.843 7.828 7.885 7.729 7.956 7,359,372 7.8553 1.10%
2016-06-01 0 10.92 10.88 10.92 10.82 11.32 3,261,000 35,680,310 10.942 7.757 7.729 7.757 7.686 8.041 4,590,545 7.7726 -1.80%
2016-05-31 0 11.12 11.12 11.16 11.06 11.46 6,859,529 76,673,206 11.178 7.899 7.899 7.928 7.857 8.141 9,656,233 7.9403 -0.71%
2016-05-30 0 11.20 11.18 11.20 10.90 11.20 4,399,328 48,891,668 11.113 7.956 7.942 7.956 7.743 7.956 6,192,982 7.8947 2.19%
2016-05-27 0 10.96 10.96 10.98 10.38 10.98 5,971,000 64,668,555 10.830 7.786 7.786 7.800 7.374 7.800 8,405,442 7.6937 6.00%
2016-05-26 0 10.34 10.34 10.40 10.30 10.48 1,895,768 19,645,663 10.363 7.345 7.345 7.388 7.317 7.445 2,668,693 7.3615 0.00%
2016-05-25 0 10.34 10.30 10.36 10.12 10.44 2,980,500 30,720,648 10.307 7.345 7.317 7.359 7.189 7.416 4,195,682 7.3220 0.39%
2016-05-24 0 10.30 10.28 10.34 10.22 10.46 4,545,277 46,831,502 10.303 7.317 7.303 7.345 7.260 7.431 6,398,436 7.3192 -0.39%
2016-05-23 0 10.34 10.36 10.38 10.20 10.38 2,682,609 27,624,656 10.298 7.345 7.359 7.374 7.246 7.374 3,776,338 7.3152 1.37%
2016-05-20 0 10.20 10.20 10.22 10.20 10.50 2,120,654 21,739,210 10.251 7.246 7.246 7.260 7.246 7.459 2,985,268 7.2822 -0.78%
2016-05-19 0 10.28 10.26 10.30 10.22 10.42 1,872,000 19,284,616 10.302 7.303 7.288 7.317 7.260 7.402 2,635,235 7.3180 -0.96%
2016-05-18 0 10.38 10.38 10.40 10.24 10.42 1,861,629 19,243,309 10.337 7.374 7.374 7.388 7.274 7.402 2,620,635 7.3430 -0.95%
2016-05-17 0 10.48 10.46 10.50 10.32 10.50 4,235,000 44,113,820 10.417 7.445 7.431 7.459 7.331 7.459 5,961,655 7.3996 0.96%
2016-05-16 0 10.38 10.36 10.40 10.18 10.40 2,250,378 23,188,541 10.304 7.374 7.359 7.388 7.232 7.388 3,167,882 7.3199 1.57%
2016-05-13 0 10.22 10.20 10.22 10.20 10.50 2,225,000 22,873,610 10.280 7.260 7.246 7.260 7.246 7.459 3,132,157 7.3028 -1.73%
2016-05-12 0 10.40 10.36 10.44 10.34 10.46 1,439,348 14,936,601 10.377 7.388 7.359 7.416 7.345 7.431 2,026,186 7.3718 0.00%
2016-05-11 0 10.40 10.40 10.44 10.20 10.48 761,212 7,882,319 10.355 7.388 7.388 7.416 7.246 7.445 1,071,566 7.3559 0.78%
2016-05-10 0 10.32 10.30 10.32 10.14 10.42 2,416,000 24,797,540 10.264 7.331 7.317 7.331 7.203 7.402 3,401,029 7.2912 -0.77%
2016-05-09 0 10.40 10.40 10.42 10.10 10.50 2,961,500 30,758,570 10.386 7.388 7.388 7.402 7.175 7.459 4,168,936 7.3780 1.76%
2016-05-06 0 10.22 10.20 10.22 10.08 10.50 1,732,000 17,688,540 10.213 7.260 7.246 7.260 7.161 7.459 2,438,155 7.2549 -1.54%
2016-05-05 0 10.38 10.38 10.40 10.38 10.52 1,658,750 17,285,245 10.421 7.374 7.374 7.388 7.374 7.473 2,335,040 7.4025 -1.14%
2016-05-04 0 10.50 10.46 10.50 10.38 10.58 2,413,876 25,281,606 10.473 7.459 7.431 7.459 7.374 7.516 3,398,039 7.4401 -0.76%
2016-05-03 0 10.58 10.60 10.62 9.980 10.62 10,008,399 103,684,279 10.360 7.516 7.530 7.544 7.090 7.544 14,088,932 7.3593 4.75%
2016-04-29 0 10.10 10.08 10.10 10.00 10.20 4,061,700 40,947,831 10.082 7.175 7.161 7.175 7.104 7.246 5,717,699 7.1616 -0.79%
2016-04-28 0 10.18 10.14 10.18 10.10 10.46 2,014,470 20,647,649 10.250 7.232 7.203 7.232 7.175 7.431 2,835,791 7.2811 -0.59%
2016-04-27 0 10.24 10.20 10.28 10.16 10.38 1,844,280 18,846,778 10.219 7.274 7.246 7.303 7.217 7.374 2,596,213 7.2593 -0.78%
2016-04-26 0 10.32 10.28 10.34 10.10 10.34 4,043,795 41,386,852 10.235 7.331 7.303 7.345 7.175 7.345 5,692,494 7.2704 0.36%
2016-04-25 0 10.38 10.34 10.40 10.32 10.58 3,093,112 32,174,707 10.402 7.305 7.277 7.319 7.263 7.446 4,395,281 7.3203 -0.57%
2016-04-22 0 10.44 10.42 10.44 10.38 10.50 3,616,000 37,770,870 10.446 7.347 7.333 7.347 7.305 7.389 5,138,299 7.3509 -0.57%
2016-04-21 0 10.50 10.44 10.50 10.30 10.56 3,609,028 37,654,681 10.434 7.389 7.347 7.389 7.248 7.431 5,128,392 7.3424 0.57%
2016-04-20 0 10.44 10.40 10.44 10.20 10.62 9,993,040 104,201,676 10.427 7.347 7.319 7.347 7.178 7.474 14,200,009 7.3381 -1.69%
2016-04-19 0 10.62 10.56 10.64 10.50 10.64 3,892,544 41,156,430 10.573 7.474 7.431 7.488 7.389 7.488 5,531,266 7.4407 0.57%
2016-04-18 0 10.56 10.48 10.60 10.38 10.60 2,141,383 22,498,838 10.507 7.431 7.375 7.460 7.305 7.460 3,042,884 7.3939 -0.38%
2016-04-15 0 10.60 10.54 10.60 10.40 10.62 2,984,500 31,449,030 10.538 7.460 7.417 7.460 7.319 7.474 4,240,944 7.4156 2.51%
2016-04-14 0 10.34 10.34 10.38 10.14 10.70 7,874,976 81,444,818 10.342 7.277 7.277 7.305 7.136 7.530 11,190,261 7.2782 -1.71%
2016-04-13 0 10.52 10.52 10.56 10.42 10.60 3,707,000 38,945,508 10.506 7.403 7.403 7.431 7.333 7.460 5,267,609 7.3934 0.19%
2016-04-12 0 10.50 10.48 10.52 10.44 10.56 1,562,372 16,390,100 10.491 7.389 7.375 7.403 7.347 7.431 2,220,115 7.3825 0.00%
2016-04-11 0 10.50 10.46 10.52 10.38 10.62 2,809,909 29,472,328 10.489 7.389 7.361 7.403 7.305 7.474 3,992,852 7.3813 0.77%
2016-04-08 0 10.42 10.40 10.44 10.16 10.46 3,998,000 41,575,389 10.399 7.333 7.319 7.347 7.150 7.361 5,681,117 7.3182 -0.57%
2016-04-07 0 10.48 10.46 10.50 10.38 10.58 6,394,000 66,915,600 10.465 7.375 7.361 7.389 7.305 7.446 9,085,809 7.3648 0.77%
2016-04-06 0 10.40 10.36 10.44 10.32 10.62 4,072,603 42,408,471 10.413 7.319 7.291 7.347 7.263 7.474 5,787,128 7.3281 0.97%
2016-04-05 0 10.30 10.28 10.30 10.24 10.80 5,159,720 53,498,326 10.369 7.248 7.234 7.248 7.206 7.600 7,331,910 7.2966 0.00%
2016-04-01 0 10.30 10.28 10.34 10.18 10.76 9,952,181 103,732,005 10.423 7.248 7.234 7.277 7.164 7.572 14,141,948 7.3351 -4.28%
2016-03-31 0 10.76 10.70 10.76 10.48 10.76 4,125,405 43,940,381 10.651 7.572 7.530 7.572 7.375 7.572 5,862,159 7.4956 1.89%
2016-03-30 0 10.56 10.54 10.58 10.44 10.70 3,089,000 32,667,860 10.576 7.431 7.417 7.446 7.347 7.530 4,389,438 7.4424 1.73%
2016-03-29 0 10.38 10.36 10.40 9.960 10.70 7,586,000 78,392,900 10.334 7.305 7.291 7.319 7.009 7.530 10,779,629 7.2723 -1.33%
2016-03-24 0 10.52 10.44 10.52 10.44 10.80 8,649,000 91,168,260 10.541 7.403 7.347 7.403 7.347 7.600 12,290,141 7.4180 -2.59%
2016-03-23 0 10.80 10.76 10.80 10.64 10.86 6,820,289 73,554,644 10.785 7.600 7.572 7.600 7.488 7.643 9,691,562 7.5896 1.12%
2016-03-22 0 10.68 10.66 10.68 10.54 10.82 13,138,815 139,850,833 10.644 7.516 7.502 7.516 7.417 7.614 18,670,123 7.4906 -2.20%
2016-03-21 0 10.92 10.86 10.88 10.40 10.92 8,672,571 92,521,089 10.668 7.685 7.643 7.657 7.319 7.685 12,323,635 7.5076 3.61%
2016-03-18 0 10.54 10.50 10.54 10.40 10.60 4,030,602 42,482,157 10.540 7.417 7.389 7.417 7.319 7.460 5,727,445 7.4173 0.96%
2016-03-17 0 10.44 10.44 10.46 10.36 10.60 2,956,000 30,974,700 10.479 7.347 7.347 7.361 7.291 7.460 4,200,446 7.3741 0.00%
2016-03-16 0 10.44 10.38 10.46 10.22 10.74 5,161,000 53,720,750 10.409 7.347 7.305 7.361 7.192 7.558 7,333,729 7.3252 -0.76%
2016-03-15 0 10.52 10.44 10.52 10.32 10.66 4,488,000 47,054,980 10.485 7.403 7.347 7.403 7.263 7.502 6,377,402 7.3784 -1.68%
2016-03-14 0 10.70 10.68 10.72 10.60 10.82 2,735,102 29,224,141 10.685 7.530 7.516 7.544 7.460 7.614 3,886,552 7.5193 0.00%
2016-03-11 0 10.70 10.68 10.72 10.40 10.78 6,702,966 71,426,094 10.656 7.530 7.516 7.544 7.319 7.586 9,524,847 7.4989 1.33%
2016-03-10 0 10.56 10.50 10.58 10.48 11.20 8,902,197 95,115,804 10.685 7.431 7.389 7.446 7.375 7.882 12,649,932 7.5191 -3.47%
2016-03-09 0 10.94 10.94 10.96 10.66 11.04 4,762,900 52,014,210 10.921 7.699 7.699 7.713 7.502 7.769 6,768,033 7.6853 1.11%
2016-03-08 0 10.82 10.82 10.84 10.66 10.84 5,606,180 60,290,518 10.754 7.614 7.614 7.628 7.502 7.628 7,966,325 7.5682 0.00%
2016-03-07 0 10.82 10.82 10.84 10.72 10.86 5,808,575 62,804,535 10.812 7.614 7.614 7.628 7.544 7.643 8,253,926 7.6090 0.74%
2016-03-04 0 10.74 10.68 10.70 10.66 10.88 6,999,500 75,247,590 10.750 7.558 7.516 7.530 7.502 7.657 9,946,219 7.5654 1.32%
2016-03-03 0 10.60 10.56 10.60 10.48 10.62 12,938,500 135,819,716 10.497 7.460 7.431 7.460 7.375 7.474 18,385,477 7.3873 2.12%
2016-03-02 0 10.38 10.36 10.44 10.16 10.58 12,763,970 133,157,722 10.432 7.305 7.291 7.347 7.150 7.446 18,137,472 7.3416 3.59%
2016-03-01 0 10.02 9.990 10.02 9.820 10.34 13,975,875 140,126,576 10.026 7.051 7.030 7.051 6.911 7.277 19,859,577 7.0559 1.21%
2016-02-29 1 - - - - - 0 0 - 6.967 - - - - 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 6.967 6.946 6.967 6.791 6.995 6,139,903 6.9210 3.12%
2016-02-25 0 9.600 9.600 9.610 9.470 9.630 5,904,011 56,387,681 9.5507 6.756 6.756 6.763 6.664 6.777 8,389,540 6.7212 0.00%
2016-02-24 0 9.600 9.590 9.610 9.570 9.760 4,421,200 42,613,027 9.6383 6.756 6.749 6.763 6.735 6.868 6,282,480 6.7828 -0.72%
2016-02-23 0 9.670 9.660 9.670 9.610 9.940 3,932,000 38,111,985 9.6928 6.805 6.798 6.805 6.763 6.995 5,587,332 6.8211 -1.63%
2016-02-22 0 9.830 9.800 9.840 9.590 10.18 6,061,000 59,327,340 9.7884 6.918 6.897 6.925 6.749 7.164 8,612,620 6.8884 0.82%
2016-02-19 0 9.750 9.770 9.780 9.430 10.14 14,198,620 139,483,217 9.8237 6.861 6.875 6.883 6.636 7.136 20,176,095 6.9133 1.04%
2016-02-18 0 9.650 9.650 9.690 9.300 9.690 6,514,991 61,263,853 9.4035 6.791 6.791 6.819 6.545 6.819 9,257,736 6.6176 4.66%
2016-02-17 0 9.220 9.210 9.220 9.160 9.280 4,489,410 41,357,111 9.2121 6.488 6.481 6.488 6.446 6.531 6,379,406 6.4829 0.33%
2016-02-16 0 9.190 9.190 9.220 8.680 9.220 3,846,080 34,898,128 9.0737 6.467 6.467 6.488 6.108 6.488 5,465,241 6.3855 3.61%
2016-02-15 0 8.870 8.840 8.900 8.700 8.900 4,535,000 39,902,265 8.7987 6.242 6.221 6.263 6.122 6.263 6,444,189 6.1920 2.90%
2016-02-12 0 8.620 8.600 8.620 8.590 8.940 4,602,900 39,894,379 8.6672 6.066 6.052 6.066 6.045 6.291 6,540,674 6.0994 -0.46%
2016-02-11 0 8.660 8.610 8.670 8.570 8.850 3,042,000 26,208,730 8.6156 6.094 6.059 6.101 6.031 6.228 4,322,651 6.0631 -3.02%
2016-02-05 0 8.930 8.910 8.930 8.810 9.000 1,798,779 16,028,092 8.9105 6.284 6.270 6.284 6.200 6.334 2,556,047 6.2707 1.36%
2016-02-04 0 8.810 8.800 8.830 8.700 8.960 2,087,000 18,557,820 8.8921 6.200 6.193 6.214 6.122 6.305 2,965,606 6.2577 -0.11%
2016-02-03 0 8.820 8.820 8.830 8.730 8.890 1,961,747 17,292,955 8.8151 6.207 6.207 6.214 6.144 6.256 2,787,623 6.2035 -1.56%
2016-02-02 0 8.960 8.950 8.960 8.950 9.150 3,767,172 34,050,973 9.0389 6.305 6.298 6.305 6.298 6.439 5,353,113 6.3610 -1.10%
2016-02-01 0 9.060 9.050 9.060 8.930 9.090 2,755,000 24,954,920 9.0580 6.376 6.369 6.376 6.284 6.397 3,914,827 6.3745 0.22%
2016-01-29 0 9.040 8.990 9.050 8.710 9.050 4,173,987 37,330,603 8.9436 6.362 6.327 6.369 6.130 6.369 5,931,193 6.2939 3.08%
2016-01-28 0 8.770 8.750 8.790 8.620 8.850 3,988,354 34,894,118 8.7490 6.172 6.158 6.186 6.066 6.228 5,667,411 6.1570 1.62%
2016-01-27 0 8.630 8.610 8.670 8.530 8.840 3,767,400 32,534,078 8.6357 6.073 6.059 6.101 6.003 6.221 5,353,437 6.0772 -0.80%
2016-01-26 0 8.700 8.680 8.700 8.610 8.990 3,250,000 28,367,600 8.7285 6.122 6.108 6.122 6.059 6.327 4,618,217 6.1425 -3.44%
2016-01-25 0 9.010 8.990 9.010 8.910 9.090 3,685,500 33,157,275 8.9967 6.341 6.327 6.341 6.270 6.397 5,237,058 6.3313 0.33%
2016-01-22 0 8.980 8.950 8.970 8.780 9.040 4,764,758 42,508,666 8.9215 6.320 6.298 6.313 6.179 6.362 6,770,673 6.2784 2.63%
2016-01-21 0 8.750 8.730 8.740 8.720 9.050 5,664,919 50,130,210 8.8492 6.158 6.144 6.151 6.137 6.369 8,049,792 6.2275 -2.89%
2016-01-20 0 9.010 8.980 9.000 8.980 9.390 15,418,000 139,474,835 9.0462 6.341 6.320 6.334 6.320 6.608 21,908,822 6.3661 -3.22%
2016-01-19 0 9.310 9.310 9.320 9.190 9.410 5,302,845 49,358,481 9.3079 6.552 6.552 6.559 6.467 6.622 7,535,289 6.5503 0.00%
2016-01-18 0 9.310 9.290 9.320 9.000 9.500 4,937,078 45,772,638 9.2712 6.552 6.538 6.559 6.334 6.685 7,015,538 6.5245 -0.75%
2016-01-15 0 9.380 9.350 9.420 9.280 9.550 4,688,025 44,239,255 9.4367 6.601 6.580 6.629 6.531 6.721 6,661,636 6.6409 0.11%
2016-01-14 0 9.370 9.370 9.410 9.280 9.690 9,265,072 86,894,241 9.3787 6.594 6.594 6.622 6.531 6.819 13,165,573 6.6001 -4.29%
2016-01-13 0 9.790 9.760 9.790 9.730 9.940 2,722,000 26,648,015 9.7899 6.890 6.868 6.890 6.847 6.995 3,867,934 6.8895 0.00%
2016-01-12 0 9.790 9.780 9.800 9.510 9.890 3,820,000 37,250,950 9.7516 6.890 6.883 6.897 6.693 6.960 5,428,181 6.8625 2.30%
2016-01-11 0 9.570 9.550 9.590 9.500 10.16 8,560,118 83,526,778 9.7577 6.735 6.721 6.749 6.685 7.150 12,163,841 6.8668 -8.68%
2016-01-08 0 10.48 10.40 10.48 10.34 10.64 2,372,000 24,701,870 10.414 7.375 7.319 7.375 7.277 7.488 3,370,588 7.3287 -0.57%
2016-01-07 0 10.54 10.48 10.54 10.34 10.84 3,398,935 35,726,235 10.511 7.417 7.375 7.417 7.277 7.628 4,829,852 7.3970 -3.30%
2016-01-06 0 10.90 10.90 10.92 10.72 11.08 2,375,929 25,802,624 10.860 7.671 7.671 7.685 7.544 7.797 3,376,171 7.6426 -0.91%
2016-01-05 0 11.00 10.98 11.00 10.64 11.00 3,842,096 41,882,247 10.901 7.741 7.727 7.741 7.488 7.741 5,459,579 7.6713 0.92%
2016-01-04 0 10.90 10.86 10.90 10.82 11.46 2,736,110 29,996,491 10.963 7.671 7.643 7.671 7.614 8.065 3,887,985 7.7152 -4.55%
2015-12-31 0 11.42 11.34 11.40 10.98 11.44 3,164,650 35,915,410 11.349 8.037 7.980 8.023 7.727 8.051 4,496,936 7.9866 1.96%
2015-12-30 0 11.20 11.16 11.18 11.02 11.24 2,012,614 22,425,179 11.142 7.882 7.854 7.868 7.755 7.910 2,859,904 7.8412 0.90%
2015-12-29 0 11.10 11.08 11.10 10.76 11.10 2,003,000 22,054,590 11.011 7.811 7.797 7.811 7.572 7.811 2,846,243 7.7487 2.78%
2015-12-28 0 10.80 10.82 10.86 10.64 11.06 3,295,000 35,529,900 10.783 7.600 7.614 7.643 7.488 7.783 4,682,162 7.5884 -2.70%
2015-12-24 0 11.10 11.06 11.12 10.86 11.12 1,347,178 14,836,624 11.013 7.811 7.783 7.826 7.643 7.826 1,914,326 7.7503 0.18%
2015-12-23 0 11.08 11.06 11.08 10.80 11.10 2,786,496 30,749,786 11.035 7.797 7.783 7.797 7.600 7.811 3,959,583 7.7659 1.47%
2015-12-22 0 10.92 10.90 10.98 10.50 10.98 3,592,254 38,876,044 10.822 7.685 7.671 7.727 7.389 7.727 5,104,557 7.6159 3.21%
2015-12-21 0 10.58 10.56 10.58 10.34 10.68 1,256,664 13,201,148 10.505 7.446 7.431 7.446 7.277 7.516 1,785,707 7.3927 0.95%
2015-12-18 0 10.48 10.44 10.52 10.40 10.64 3,301,648 34,680,925 10.504 7.375 7.347 7.403 7.319 7.488 4,691,608 7.3921 -1.69%
2015-12-17 0 10.66 10.64 10.66 10.52 10.88 3,396,651 36,167,726 10.648 7.502 7.488 7.502 7.403 7.657 4,826,607 7.4934 0.95%
2015-12-16 0 10.56 10.50 10.54 10.10 10.60 4,352,002 45,532,089 10.462 7.431 7.389 7.417 7.108 7.460 6,184,151 7.3627 4.14%
2015-12-15 0 10.14 10.10 10.16 9.860 10.18 2,798,450 28,181,516 10.070 7.136 7.108 7.150 6.939 7.164 3,976,569 7.0869 1.20%
2015-12-14 0 10.02 10.00 10.02 9.590 10.08 4,219,193 42,003,042 9.9552 7.051 7.037 7.051 6.749 7.094 5,995,430 7.0058 0.00%
2015-12-11 0 10.02 10.02 10.10 10.00 10.48 5,100,234 51,884,533 10.173 7.051 7.051 7.108 7.037 7.375 7,247,381 7.1591 -3.09%
2015-12-10 0 10.34 10.32 10.36 10.26 10.50 4,962,009 51,371,768 10.353 7.277 7.263 7.291 7.220 7.389 7,050,964 7.2858 0.58%
2015-12-09 0 10.28 10.26 10.28 10.26 10.54 2,910,330 30,179,775 10.370 7.234 7.220 7.234 7.220 7.417 4,135,549 7.2976 -2.84%
2015-12-08 0 10.58 10.54 10.58 10.46 10.84 3,612,250 38,092,842 10.546 7.446 7.417 7.446 7.361 7.628 5,132,971 7.4212 -2.04%
2015-12-07 0 10.80 10.78 10.80 10.78 11.06 1,923,000 20,870,330 10.853 7.600 7.586 7.600 7.586 7.783 2,732,564 7.6376 -1.82%
2015-12-04 0 11.00 10.98 11.00 10.84 11.12 3,867,400 42,418,265 10.968 7.741 7.727 7.741 7.628 7.826 5,495,536 7.7187 -2.48%
2015-12-03 0 11.28 11.26 11.30 11.12 11.32 5,929,115 66,881,798 11.280 7.938 7.924 7.952 7.826 7.966 8,425,212 7.9383 0.18%
2015-12-02 0 11.26 11.24 11.26 10.84 11.30 6,960,643 77,612,783 11.150 7.924 7.910 7.924 7.628 7.952 9,891,003 7.8468 3.87%
2015-12-01 0 10.84 10.80 10.90 10.66 10.90 3,457,300 37,186,602 10.756 7.628 7.600 7.671 7.502 7.671 4,912,788 7.5693 1.31%
2015-11-30 0 10.70 10.64 10.72 10.42 10.76 6,465,070 68,628,973 10.615 7.530 7.488 7.544 7.333 7.572 9,186,799 7.4704 2.29%
2015-11-27 0 10.46 10.46 10.48 10.46 11.20 4,104,908 43,499,864 10.597 7.361 7.361 7.375 7.361 7.882 5,833,033 7.4575 -4.21%
2015-11-26 0 10.92 10.92 10.94 10.88 10.98 1,916,663 20,933,916 10.922 7.685 7.685 7.699 7.657 7.727 2,723,559 7.6862 0.55%
2015-11-25 0 10.86 10.84 10.94 10.80 11.00 2,209,988 24,036,664 10.876 7.643 7.628 7.699 7.600 7.741 3,140,371 7.6541 0.00%
2015-11-24 0 10.86 10.80 10.86 10.52 10.92 2,918,747 31,607,507 10.829 7.643 7.600 7.643 7.403 7.685 4,147,510 7.6208 3.23%
2015-11-23 0 10.52 10.48 10.52 10.46 10.92 4,075,998 43,338,598 10.633 7.403 7.375 7.403 7.361 7.685 5,791,952 7.4826 -2.23%
2015-11-20 0 10.76 10.80 10.82 10.40 10.82 2,546,750 27,219,605 10.688 7.572 7.600 7.614 7.319 7.614 3,618,906 7.5215 3.07%
2015-11-19 0 10.44 10.36 10.44 10.32 10.72 6,523,000 68,164,010 10.450 7.347 7.291 7.347 7.263 7.544 9,269,117 7.3539 1.75%
2015-11-18 0 10.26 10.26 10.30 10.26 10.64 4,850,050 50,506,676 10.414 7.220 7.220 7.248 7.220 7.488 6,891,872 7.3284 -3.02%
2015-11-17 0 10.58 10.56 10.60 10.34 10.74 4,602,906 48,500,729 10.537 7.446 7.431 7.460 7.277 7.558 6,540,683 7.4152 2.12%
2015-11-16 0 10.36 10.34 10.38 10.32 10.62 4,235,500 44,097,534 10.411 7.291 7.277 7.305 7.263 7.474 6,018,603 7.3269 -4.07%
2015-11-13 0 10.80 10.74 10.84 10.60 11.02 5,742,248 61,854,043 10.772 7.600 7.558 7.628 7.460 7.755 8,159,676 7.5805 -1.64%
2015-11-12 0 10.98 10.96 10.98 10.94 11.14 1,780,612 19,567,046 10.989 7.727 7.713 7.727 7.699 7.840 2,530,232 7.7333 -0.54%
2015-11-11 0 11.04 11.02 11.04 10.62 11.16 2,436,000 26,895,490 11.041 7.769 7.755 7.769 7.474 7.854 3,461,531 7.7698 3.95%
2015-11-10 0 10.62 10.60 10.62 10.60 11.42 4,565,000 49,625,070 10.871 7.474 7.460 7.474 7.460 8.037 6,486,819 7.6501 -4.84%
2015-11-09 0 11.16 11.16 11.18 10.96 11.32 1,644,000 18,275,953 11.117 7.854 7.854 7.868 7.713 7.966 2,336,107 7.8233 1.45%
2015-11-06 0 11.00 10.98 11.00 10.92 11.30 3,779,000 41,547,590 10.994 7.741 7.727 7.741 7.685 7.952 5,369,921 7.7371 -1.08%
2015-11-05 0 11.12 11.06 11.12 10.96 11.20 4,304,500 47,703,760 11.082 7.826 7.783 7.826 7.713 7.882 6,116,651 7.7990 0.91%
2015-11-04 0 11.02 11.06 11.08 10.84 11.14 4,699,101 51,780,040 11.019 7.755 7.783 7.797 7.628 7.840 6,677,375 7.7546 1.85%
2015-11-03 0 10.82 10.80 10.84 10.62 10.96 6,546,882 70,437,655 10.759 7.614 7.600 7.628 7.474 7.713 9,303,053 7.5715 1.31%
2015-11-02 0 10.68 10.64 10.72 10.54 10.88 3,848,936 41,074,743 10.672 7.516 7.488 7.544 7.417 7.657 5,469,299 7.5101 -0.19%
2015-10-30 0 10.70 10.70 10.78 10.44 10.94 5,095,000 54,565,430 10.710 7.530 7.530 7.586 7.347 7.699 7,239,943 7.5367 3.28%
2015-10-29 0 10.36 10.36 10.42 10.32 10.56 2,693,000 27,997,694 10.397 7.291 7.291 7.333 7.263 7.431 3,826,726 7.3164 -0.58%
2015-10-28 0 10.42 10.38 10.42 10.32 10.60 3,476,406 36,232,100 10.422 7.333 7.305 7.333 7.263 7.460 4,939,938 7.3345 -1.33%
2015-10-27 0 10.56 10.50 10.56 10.34 10.78 3,674,000 38,593,902 10.505 7.431 7.389 7.431 7.277 7.586 5,220,717 7.3925 -1.31%
2015-10-26 0 10.70 10.70 10.72 10.56 10.80 2,100,000 22,389,810 10.662 7.530 7.530 7.544 7.431 7.600 2,984,079 7.5031 2.69%
2015-10-23 0 10.42 10.42 10.50 10.30 10.80 6,051,432 63,410,790 10.479 7.333 7.333 7.389 7.248 7.600 8,599,024 7.3742 0.58%
2015-10-22 0 10.36 10.34 10.38 10.28 10.60 5,430,693 56,454,561 10.396 7.291 7.277 7.305 7.234 7.460 7,716,960 7.3156 -2.26%
2015-10-20 0 10.60 10.56 10.60 10.52 10.80 4,291,832 45,523,874 10.607 7.460 7.431 7.460 7.403 7.600 6,098,650 7.4646 -0.19%
2015-10-19 0 10.62 10.58 10.62 10.32 10.62 3,438,248 36,100,409 10.500 7.474 7.446 7.474 7.263 7.474 4,885,716 7.3890 3.11%
2015-10-16 0 10.30 10.22 10.30 10.20 10.40 1,808,184 18,571,177 10.271 7.248 7.192 7.248 7.178 7.319 2,569,411 7.2278 0.59%
2015-10-15 0 10.24 10.26 10.30 10.18 10.32 3,200,016 32,853,914 10.267 7.206 7.220 7.248 7.164 7.263 4,547,190 7.2251 -0.39%
2015-10-14 0 10.28 10.26 10.30 10.02 10.32 5,286,587 54,044,791 10.223 7.234 7.220 7.248 7.051 7.263 7,512,187 7.1943 1.58%
2015-10-13 0 10.12 10.12 10.14 10.00 10.30 3,778,835 38,188,558 10.106 7.122 7.122 7.136 7.037 7.248 5,369,686 7.1119 -0.59%
2015-10-12 0 10.18 10.16 10.18 10.04 10.36 4,345,000 44,298,446 10.195 7.164 7.150 7.164 7.065 7.291 6,174,201 7.1748 -0.39%
2015-10-09 0 10.22 10.20 10.22 10.00 10.46 3,667,956 37,327,446 10.177 7.192 7.178 7.192 7.037 7.361 5,212,128 7.1617 1.79%
2015-10-08 0 10.04 10.02 10.10 9.980 11.00 12,283,600 124,067,673 10.100 7.065 7.051 7.108 7.023 7.741 17,454,871 7.1079 0.80%
2015-10-07 0 9.960 9.930 9.970 9.300 10.08 11,517,800 112,684,916 9.7835 7.009 6.988 7.016 6.545 7.094 16,366,677 6.8850 5.06%
2015-10-06 0 9.480 9.450 9.490 9.150 9.490 6,380,000 59,438,162 9.3163 6.671 6.650 6.678 6.439 6.678 9,065,915 6.5562 3.38%
2015-10-05 0 9.170 9.150 9.180 8.880 9.320 11,557,875 105,701,458 9.1454 6.453 6.439 6.460 6.249 6.559 16,423,623 6.4359 0.88%
2015-10-02 0 9.090 9.080 9.090 8.870 9.190 11,269,289 102,131,763 9.0628 6.397 6.390 6.397 6.242 6.467 16,013,545 6.3778 2.48%
2015-09-30 0 8.870 8.800 8.860 8.790 9.200 12,504,157 111,219,439 8.8946 6.242 6.193 6.235 6.186 6.474 17,768,280 6.2594 -2.42%
2015-09-29 0 9.090 9.060 9.090 8.500 9.150 7,861,377 70,743,195 8.9988 6.397 6.376 6.397 5.982 6.439 11,170,937 6.3328 0.66%
2015-09-25 0 9.030 9.020 9.060 8.990 9.460 7,618,920 69,495,697 9.1215 6.355 6.348 6.376 6.327 6.657 10,826,408 6.4191 -2.38%
2015-09-24 0 9.250 9.240 9.270 8.960 9.310 7,565,000 69,131,650 9.1384 6.510 6.503 6.524 6.305 6.552 10,749,788 6.4310 0.22%
2015-09-23 0 9.230 9.150 9.220 8.860 9.300 11,797,180 107,374,214 9.1017 6.495 6.439 6.488 6.235 6.545 16,763,673 6.4052 -0.43%
2015-09-22 0 9.270 9.250 9.300 9.060 9.570 9,781,000 90,826,229 9.2860 6.524 6.510 6.545 6.376 6.735 13,898,702 6.5349 -4.14%
2015-09-21 0 9.670 9.650 9.670 8.940 9.680 7,455,275 70,180,195 9.4135 6.805 6.791 6.805 6.291 6.812 10,593,870 6.6246 7.09%
2015-09-18 0 9.030 8.990 9.000 8.770 9.260 14,106,150 127,800,185 9.0599 6.355 6.327 6.334 6.172 6.517 20,044,696 6.3758 -1.85%
2015-09-17 0 9.200 9.170 9.210 9.080 9.310 3,729,236 34,264,054 9.1880 6.474 6.453 6.481 6.390 6.552 5,299,207 6.4659 1.10%
2015-09-16 0 9.100 9.090 9.100 8.880 9.230 4,272,256 38,747,632 9.0696 6.404 6.397 6.404 6.249 6.495 6,070,832 6.3826 0.78%
2015-09-15 0 9.030 9.060 9.070 8.860 9.310 6,428,448 58,096,176 9.0374 6.355 6.376 6.383 6.235 6.552 9,134,759 6.3599 -0.99%
2015-09-14 0 9.120 9.110 9.130 9.070 9.330 2,689,000 24,632,020 9.1603 6.418 6.411 6.425 6.383 6.566 3,821,042 6.4464 -0.22%
2015-09-11 0 9.140 9.140 9.150 9.070 9.270 5,705,542 52,126,005 9.1360 6.432 6.432 6.439 6.383 6.524 8,107,517 6.4293 -1.08%
2015-09-10 0 9.240 9.190 9.280 9.030 9.370 8,168,457 74,973,964 9.1785 6.503 6.467 6.531 6.355 6.594 11,607,295 6.4592 -2.84%
2015-09-09 0 9.510 9.500 9.540 9.060 9.570 7,641,933 71,508,607 9.3574 6.693 6.685 6.714 6.376 6.735 10,859,109 6.5851 2.48%
2015-09-08 0 9.280 9.230 9.300 9.020 9.350 7,574,767 69,375,703 9.1588 6.531 6.495 6.545 6.348 6.580 10,763,667 6.4454 2.77%
2015-09-07 0 9.030 9.030 9.040 8.460 9.180 11,217,000 100,395,519 8.9503 6.355 6.355 6.362 5.954 6.460 15,939,243 6.2986 5.99%
2015-09-04 0 8.520 8.510 8.590 8.030 8.590 7,518,957 62,944,950 8.3715 5.996 5.989 6.045 5.651 6.045 10,684,362 5.8913 6.90%
2015-09-02 0 7.970 7.930 7.970 7.830 8.230 5,611,221 44,630,848 7.9539 5.609 5.581 5.609 5.510 5.792 7,973,488 5.5974 -2.45%
2015-09-01 0 8.170 8.150 8.170 8.150 8.570 4,785,081 39,489,495 8.2526 5.750 5.735 5.750 5.735 6.031 6,799,552 5.8077 -2.97%
2015-08-31 0 8.420 8.410 8.470 8.140 8.650 11,501,197 96,047,383 8.3511 5.925 5.918 5.961 5.728 6.087 16,343,084 5.8769 -3.77%
2015-08-28 0 8.750 8.720 8.750 8.500 8.970 17,513,942 151,163,577 8.6310 6.158 6.137 6.158 5.982 6.313 24,887,134 6.0740 5.93%
2015-08-27 0 8.260 8.220 8.260 7.780 8.300 12,189,293 98,208,532 8.0570 5.813 5.785 5.813 5.475 5.841 17,320,862 5.6700 1.80%
2015-08-26 0 8.210 8.200 8.260 8.000 8.350 10,481,929 85,633,061 8.1696 5.710 5.703 5.745 5.564 5.807 15,071,497 5.6818 0.86%
2015-08-25 0 8.140 8.140 8.200 8.000 8.440 13,598,598 111,141,164 8.1730 5.661 5.661 5.703 5.564 5.870 19,552,817 5.6842 -2.16%
2015-08-24 0 8.320 8.280 8.360 8.010 8.500 12,487,200 103,109,367 8.2572 5.786 5.759 5.814 5.571 5.912 17,954,787 5.7427 -4.91%
2015-08-21 0 8.750 8.750 8.760 8.500 8.810 9,869,904 85,465,153 8.6592 6.085 6.085 6.092 5.912 6.127 14,191,494 6.0223 -2.13%
2015-08-20 0 8.940 8.950 8.960 8.870 9.560 12,543,000 114,828,222 9.1548 6.218 6.225 6.232 6.169 6.649 18,035,019 6.3670 -5.20%
2015-08-19 0 9.430 9.420 9.430 9.280 9.510 9,384,618 88,361,096 9.4155 6.558 6.551 6.558 6.454 6.614 13,493,723 6.5483 -0.32%
2015-08-18 0 9.460 9.450 9.470 9.280 9.660 9,644,000 91,573,755 9.4954 6.579 6.572 6.586 6.454 6.718 13,866,677 6.6039 1.94%
2015-08-17 0 9.280 9.280 9.290 9.170 9.490 8,675,000 80,649,855 9.2968 6.454 6.454 6.461 6.378 6.600 12,473,395 6.4658 -0.22%
2015-08-14 0 9.300 9.300 9.310 9.200 9.490 3,124,000 29,174,745 9.3389 6.468 6.468 6.475 6.398 6.600 4,491,860 6.4950 0.00%
2015-08-13 0 9.300 9.310 9.350 9.280 9.520 4,309,000 40,337,185 9.3611 6.468 6.475 6.503 6.454 6.621 6,195,719 6.5105 -0.11%
2015-08-12 0 9.310 9.330 9.360 9.190 9.600 10,963,000 105,688,087 9.6404 6.475 6.489 6.510 6.391 6.677 15,763,208 6.7047 -3.72%
2015-08-11 0 9.670 9.680 9.690 9.660 9.980 9,946,000 96,736,705 9.7262 6.725 6.732 6.739 6.718 6.941 14,300,909 6.7644 -0.10%
2015-08-10 0 9.680 9.680 9.690 9.480 10.02 7,388,000 71,443,022 9.6701 6.732 6.732 6.739 6.593 6.969 10,622,875 6.7254 -2.52%
2015-08-07 0 9.930 9.920 9.970 9.820 10.02 2,317,000 23,067,945 9.9560 6.906 6.899 6.934 6.830 6.969 3,331,511 6.9242 0.91%
2015-08-06 0 9.840 9.820 9.850 9.820 10.16 3,194,100 31,774,361 9.9478 6.844 6.830 6.850 6.830 7.066 4,592,654 6.9185 -2.19%
2015-08-05 0 10.06 10.02 10.08 9.880 10.20 3,028,000 30,356,480 10.025 6.997 6.969 7.010 6.871 7.094 4,353,826 6.9724 -0.20%
2015-08-04 0 10.08 10.02 10.10 9.750 10.32 4,908,900 49,133,296 10.009 7.010 6.969 7.024 6.781 7.177 7,058,288 6.9611 0.80%
2015-08-03 0 10.00 10.00 10.04 9.970 10.36 2,459,000 24,866,590 10.113 6.955 6.955 6.983 6.934 7.205 3,535,686 7.0330 -2.91%
2015-07-31 0 10.30 10.24 10.30 10.04 10.34 2,566,000 26,375,630 10.279 7.163 7.122 7.163 6.983 7.191 3,689,537 7.1488 1.18%
2015-07-30 0 10.18 10.14 10.22 10.08 10.32 2,140,000 21,838,660 10.205 7.080 7.052 7.108 7.010 7.177 3,077,010 7.0974 0.99%
2015-07-29 0 10.08 10.08 10.12 10.02 10.26 2,368,095 23,923,281 10.102 7.010 7.010 7.038 6.969 7.136 3,404,978 7.0260 0.60%
2015-07-28 0 10.02 9.990 10.02 9.670 10.28 5,028,334 50,517,786 10.047 6.969 6.948 6.969 6.725 7.150 7,230,017 6.9872 -0.99%
2015-07-27 0 10.12 10.14 10.18 9.790 10.74 3,605,000 37,114,690 10.295 7.038 7.052 7.080 6.809 7.469 5,183,468 7.1602 -5.95%
2015-07-24 0 10.76 10.72 10.74 10.72 11.30 5,264,000 57,464,869 10.917 7.483 7.456 7.469 7.456 7.859 7,568,870 7.5923 -5.11%
2015-07-23 0 11.34 11.28 11.30 11.30 11.56 5,651,625 64,418,863 11.398 7.887 7.845 7.859 7.859 8.040 8,126,219 7.9273 1.80%
2015-07-22 0 11.14 11.10 11.18 10.96 11.40 2,258,987 24,962,345 11.050 7.748 7.720 7.775 7.622 7.928 3,248,096 7.6852 -1.07%
2015-07-21 0 11.26 11.26 11.30 11.10 11.46 2,428,177 27,304,096 11.245 7.831 7.831 7.859 7.720 7.970 3,491,367 7.8205 0.54%
2015-07-20 0 11.20 11.20 11.24 11.10 11.42 1,912,000 21,453,910 11.221 7.789 7.789 7.817 7.720 7.942 2,749,179 7.8038 -0.53%
2015-07-17 0 11.26 11.20 11.28 10.88 11.34 5,658,580 62,860,104 11.109 7.831 7.789 7.845 7.567 7.887 8,136,219 7.7260 2.74%
2015-07-16 0 10.96 10.90 10.96 10.38 11.04 3,216,264 34,876,612 10.844 7.622 7.581 7.622 7.219 7.678 4,624,522 7.5417 3.98%
2015-07-15 0 10.54 10.54 10.64 10.50 11.20 4,400,065 46,938,886 10.668 7.330 7.330 7.400 7.303 7.789 6,326,657 7.4192 -3.13%
2015-07-14 0 10.88 10.90 10.92 10.72 11.24 4,822,000 52,341,159 10.855 7.567 7.581 7.595 7.456 7.817 6,933,338 7.5492 -0.37%
2015-07-13 0 10.92 10.92 10.94 10.50 11.06 5,599,477 60,626,210 10.827 7.595 7.595 7.609 7.303 7.692 8,051,238 7.5300 2.44%
2015-07-10 0 10.66 10.62 10.72 10.14 10.82 9,899,000 105,264,640 10.634 7.414 7.386 7.456 7.052 7.525 14,233,330 7.3956 3.29%
2015-07-09 0 10.32 10.26 10.30 9.000 10.54 9,838,062 98,106,965 9.9722 7.177 7.136 7.163 6.259 7.330 14,145,710 6.9355 11.57%
2015-07-08 0 9.250 9.230 9.270 8.400 9.600 21,196,721 194,648,927 9.1830 6.433 6.419 6.447 5.842 6.677 30,477,818 6.3866 -5.42%
2015-07-07 0 9.780 9.700 9.800 9.400 10.78 13,560,848 132,276,111 9.7543 6.802 6.746 6.816 6.538 7.497 19,498,538 6.7839 -4.12%
2015-07-06 0 10.20 10.18 10.20 9.540 10.78 17,269,500 172,067,530 9.9637 7.094 7.080 7.094 6.635 7.497 24,831,043 6.9295 -1.35%
2015-07-03 0 10.34 10.34 10.36 10.20 10.70 5,796,960 60,006,666 10.351 7.191 7.191 7.205 7.094 7.442 8,335,190 7.1992 -1.71%
2015-07-02 0 10.52 10.52 10.72 10.42 10.98 22,232,564 237,865,037 10.699 7.316 7.316 7.456 7.247 7.636 31,967,211 7.4409 -3.13%
2015-06-30 0 10.86 10.78 10.90 10.38 11.32 6,433,933 68,815,354 10.696 7.553 7.497 7.581 7.219 7.873 9,251,065 7.4386 2.84%
2015-06-29 0 10.56 10.56 10.58 10.50 11.22 6,092,722 64,958,060 10.662 7.344 7.344 7.358 7.303 7.803 8,760,453 7.4149 -4.35%
2015-06-26 0 11.04 11.04 11.06 11.02 11.36 6,185,056 69,242,783 11.195 7.678 7.678 7.692 7.664 7.901 8,893,216 7.7860 -1.08%
2015-06-25 0 11.16 11.18 11.22 11.10 11.92 7,055,381 80,205,232 11.368 7.762 7.775 7.803 7.720 8.290 10,144,617 7.9062 -5.90%
2015-06-24 0 11.86 11.80 11.88 11.58 11.90 4,091,314 48,262,334 11.796 8.248 8.207 8.262 8.054 8.276 5,882,718 8.2041 2.42%
2015-06-23 0 11.58 11.54 11.58 11.42 11.90 4,237,000 48,999,580 11.565 8.054 8.026 8.054 7.942 8.276 6,092,193 8.0430 2.48%
2015-06-22 0 11.30 11.26 11.34 11.24 11.42 2,050,987 23,204,075 11.314 7.859 7.831 7.887 7.817 7.942 2,949,023 7.8684 -1.57%
2015-06-19 0 11.48 11.46 11.48 11.10 11.76 6,659,800 76,742,447 11.523 7.984 7.970 7.984 7.720 8.179 9,575,829 8.0142 3.61%
2015-06-18 0 11.08 11.06 11.12 11.06 11.42 4,590,450 51,294,445 11.174 7.706 7.692 7.734 7.692 7.942 6,600,403 7.7714 -0.54%
2015-06-17 0 11.14 11.14 11.16 11.02 11.60 3,866,884 43,063,313 11.136 7.748 7.748 7.762 7.664 8.068 5,560,020 7.7452 -0.18%
2015-06-16 0 11.16 11.16 11.18 11.12 11.68 5,818,900 66,050,015 11.351 7.762 7.762 7.775 7.734 8.123 8,366,736 7.8944 -1.76%
2015-06-15 0 11.36 11.34 11.36 11.34 11.94 7,704,000 89,425,388 11.608 7.901 7.887 7.901 7.887 8.304 11,077,237 8.0729 -3.89%
2015-06-12 0 11.82 11.80 11.82 11.72 11.98 3,904,600 46,065,708 11.798 8.221 8.207 8.221 8.151 8.332 5,614,250 8.2051 1.37%
2015-06-11 0 11.66 11.64 11.66 11.60 11.92 6,896,681 80,761,382 11.710 8.109 8.095 8.109 8.068 8.290 9,916,430 8.1442 -1.52%
2015-06-10 0 11.84 11.84 11.86 11.58 11.94 5,657,615 66,934,217 11.831 8.234 8.234 8.248 8.054 8.304 8,134,832 8.2281 1.54%
2015-06-09 0 11.66 11.64 11.66 11.40 11.82 9,728,577 113,396,126 11.656 8.109 8.095 8.109 7.928 8.221 13,988,286 8.1065 1.39%
2015-06-08 0 11.50 11.48 11.50 11.48 12.40 11,483,000 134,552,960 11.718 7.998 7.984 7.998 7.984 8.624 16,510,893 8.1493 -5.58%
2015-06-05 0 12.18 12.16 12.18 12.14 12.46 4,146,687 50,612,183 12.206 8.471 8.457 8.471 8.443 8.666 5,962,336 8.4886 -1.77%
2015-06-04 0 12.40 12.40 12.42 12.08 12.64 8,082,783 99,842,710 12.353 8.624 8.624 8.638 8.401 8.791 11,621,873 8.5909 -0.16%
2015-06-03 0 12.42 12.40 12.46 12.26 13.20 9,723,800 121,924,186 12.539 8.638 8.624 8.666 8.527 9.180 13,981,418 8.7204 -5.19%
2015-06-02 0 13.10 13.06 13.10 12.98 13.20 5,717,000 74,861,141 13.095 9.111 9.083 9.111 9.027 9.180 8,220,219 9.1070 0.15%
2015-06-01 0 13.08 13.08 13.10 12.90 13.18 7,296,754 95,053,494 13.027 9.097 9.097 9.111 8.972 9.166 10,491,677 9.0599 1.08%
2015-05-29 0 12.94 12.90 12.96 12.86 13.26 8,539,261 110,675,545 12.961 9.000 8.972 9.013 8.944 9.222 12,278,222 9.0140 -1.22%
2015-05-28 0 13.10 13.00 13.08 12.62 13.20 15,289,284 199,347,388 13.038 9.111 9.041 9.097 8.777 9.180 21,983,778 9.0679 2.66%
2015-05-27 0 12.76 12.74 12.76 12.66 12.92 6,463,623 82,708,236 12.796 8.874 8.860 8.874 8.805 8.986 9,293,755 8.8993 -2.30%
2015-05-26 0 13.06 13.06 13.10 12.94 13.30 12,681,420 166,121,178 13.100 9.083 9.083 9.111 9.000 9.250 18,234,047 9.1105 0.46%
2015-05-22 0 13.00 13.00 13.02 12.92 13.20 3,526,455 45,917,200 13.021 9.041 9.041 9.055 8.986 9.180 5,070,532 9.0557 0.46%
2015-05-21 0 12.94 12.94 13.00 12.76 13.18 5,566,000 72,084,060 12.951 9.000 9.000 9.041 8.874 9.166 8,003,103 9.0070 0.00%
2015-05-20 0 12.94 12.94 12.98 12.70 13.08 5,192,410 67,079,844 12.919 9.000 9.000 9.027 8.833 9.097 7,465,934 8.9848 1.89%
2015-05-19 0 12.70 12.70 12.74 12.54 12.88 6,609,006 83,816,043 12.682 8.833 8.833 8.860 8.721 8.958 9,502,794 8.8201 -0.31%
2015-05-18 0 12.74 12.70 12.74 12.56 12.96 5,200,000 66,088,130 12.709 8.860 8.833 8.860 8.735 9.013 7,476,848 8.8390 -0.78%
2015-05-15 0 12.84 12.80 12.86 12.64 12.90 2,120,156 27,002,460 12.736 8.930 8.902 8.944 8.791 8.972 3,048,478 8.8577 -0.47%
2015-05-14 0 12.90 12.88 12.92 12.48 12.94 5,357,244 68,366,016 12.761 8.972 8.958 8.986 8.680 9.000 7,702,942 8.8753 2.06%
2015-05-13 0 12.64 12.54 12.66 12.54 12.98 2,968,541 37,649,219 12.683 8.791 8.721 8.805 8.721 9.027 4,268,332 8.8206 -0.94%
2015-05-12 0 12.76 12.72 12.84 12.68 13.24 5,483,800 70,865,528 12.923 8.874 8.847 8.930 8.819 9.208 7,884,911 8.9875 -3.33%
2015-05-11 0 13.20 13.20 13.22 12.68 13.22 7,227,420 94,444,128 13.068 9.180 9.180 9.194 8.819 9.194 10,391,984 9.0882 3.94%
2015-05-08 0 12.70 12.68 12.70 12.24 12.86 4,188,478 52,929,474 12.637 8.833 8.819 8.833 8.513 8.944 6,022,425 8.7887 5.83%
2015-05-07 0 12.00 12.02 12.06 11.86 12.70 13,987,000 170,375,610 12.181 8.346 8.360 8.387 8.248 8.833 20,111,282 8.4716 -7.26%
2015-05-06 0 12.94 12.86 12.98 12.72 13.24 4,268,349 55,302,143 12.956 9.000 8.944 9.027 8.847 9.208 6,137,268 9.0109 -0.46%
2015-05-05 0 13.00 12.94 13.00 12.92 13.50 4,725,212 61,573,089 13.031 9.041 9.000 9.041 8.986 9.389 6,794,171 9.0626 -2.20%
2015-05-04 0 13.38 13.36 13.40 13.16 13.66 5,361,037 71,494,546 13.336 9.245 9.231 9.259 9.093 9.438 7,758,845 9.2146 -2.34%
2015-04-30 0 13.70 13.64 13.72 13.50 13.90 6,675,286 91,183,060 13.660 9.466 9.425 9.480 9.328 9.604 9,660,913 9.4383 -0.44%
2015-04-29 0 13.76 13.68 13.76 13.66 14.10 2,407,500 33,119,525 13.757 9.508 9.452 9.508 9.438 9.743 3,484,292 9.5054 -1.71%
2015-04-28 0 14.00 13.96 14.06 13.70 14.10 8,256,307 115,270,462 13.962 9.673 9.646 9.715 9.466 9.743 11,949,071 9.6468 0.00%
2015-04-27 0 14.00 13.96 14.00 13.36 14.04 17,643,901 242,925,621 13.768 9.673 9.646 9.673 9.231 9.701 25,535,414 9.5133 4.79%
2015-04-24 0 13.36 13.34 13.36 13.22 13.58 3,902,682 52,191,425 13.373 9.231 9.217 9.231 9.134 9.383 5,648,218 9.2403 0.60%
2015-04-23 0 13.28 13.28 13.30 13.28 13.98 10,024,149 134,518,558 13.419 9.176 9.176 9.190 9.176 9.660 14,507,608 9.2723 -1.92%
2015-04-22 0 13.54 13.50 13.62 13.50 14.24 10,722,349 147,606,770 13.766 9.356 9.328 9.411 9.328 9.839 15,518,089 9.5119 -1.74%
2015-04-21 0 13.78 13.74 13.78 13.16 13.90 6,169,619 84,819,104 13.748 9.521 9.494 9.521 9.093 9.604 8,929,079 9.4992 1.62%
2015-04-20 0 13.56 13.50 13.56 13.36 14.10 6,167,500 84,552,314 13.709 9.369 9.328 9.369 9.231 9.743 8,926,012 9.4726 -2.59%
2015-04-17 0 13.92 13.86 13.94 13.86 14.80 12,683,705 180,249,767 14.211 9.618 9.577 9.632 9.577 10.23 18,356,692 9.8193 -1.56%
2015-04-16 0 14.14 14.06 14.08 13.76 14.22 5,770,527 80,589,428 13.966 9.770 9.715 9.729 9.508 9.825 8,351,486 9.6497 1.29%
2015-04-15 0 13.96 13.90 13.96 13.86 14.66 10,965,166 155,167,714 14.151 9.646 9.604 9.646 9.577 10.13 15,869,510 9.7777 -0.99%
2015-04-14 0 14.10 14.08 14.22 13.84 15.10 25,957,500 380,415,030 14.655 9.743 9.729 9.825 9.563 10.43 37,567,402 10.126 -3.42%
2015-04-13 0 14.60 14.58 14.72 13.88 15.54 23,115,170 338,989,603 14.665 10.09 10.07 10.17 9.590 10.74 33,453,795 10.133 5.80%
2015-04-10 0 13.80 13.72 13.80 13.00 13.86 22,145,735 299,179,387 13.510 9.535 9.480 9.535 8.982 9.577 32,050,765 9.3345 2.99%
2015-04-09 0 13.40 13.40 13.50 13.28 14.28 22,253,914 303,555,315 13.641 9.259 9.259 9.328 9.176 9.867 32,207,329 9.4250 3.72%
2015-04-08 0 12.92 12.90 12.92 12.18 12.92 23,870,024 302,121,878 12.657 8.927 8.913 8.927 8.416 8.927 34,546,269 8.7454 6.95%
2015-04-02 0 12.08 12.08 12.10 11.94 12.22 11,734,445 141,872,476 12.090 8.347 8.347 8.361 8.250 8.444 16,982,861 8.3539 0.33%
2015-04-01 0 12.04 12.04 12.06 11.96 12.20 16,952,691 204,486,899 12.062 8.319 8.319 8.333 8.264 8.430 24,535,050 8.3345 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 8.236 8.222 8.250 8.139 8.416 248,255,733 8.2075 -7.60%
2015-03-30 0 12.90 12.90 12.98 12.76 13.20 12,754,500 166,350,356 13.043 8.913 8.913 8.969 8.817 9.121 18,459,152 9.0118 0.78%
2015-03-27 0 12.80 12.80 12.88 12.42 12.88 7,568,000 95,889,520 12.670 8.844 8.844 8.900 8.582 8.900 10,952,908 8.7547 2.40%
2015-03-26 0 12.50 12.50 12.54 12.32 12.60 2,301,682 28,735,452 12.485 8.637 8.637 8.665 8.513 8.706 3,331,146 8.6263 -1.57%
2015-03-25 0 12.70 12.68 12.72 12.20 12.72 4,028,931 50,294,683 12.483 8.775 8.761 8.789 8.430 8.789 5,830,934 8.6255 2.25%
2015-03-24 0 12.42 12.42 12.44 12.00 12.44 3,834,000 46,999,322 12.259 8.582 8.582 8.596 8.291 8.596 5,548,817 8.4702 1.80%
2015-03-23 0 12.20 12.14 12.22 12.04 12.48 7,101,729 86,302,512 12.152 8.430 8.388 8.444 8.319 8.623 10,278,089 8.3967 1.67%
2015-03-20 0 12.00 12.12 12.16 11.82 12.88 21,608,117 263,568,046 12.198 8.291 8.374 8.402 8.167 8.900 31,272,689 8.4281 -2.28%
2015-03-19 0 12.28 12.24 12.26 12.08 12.46 7,556,325 92,787,066 12.279 8.485 8.457 8.471 8.347 8.609 10,936,011 8.4845 -1.29%
2015-03-18 0 12.44 12.46 12.50 12.30 12.66 4,329,000 54,000,230 12.474 8.596 8.609 8.637 8.499 8.748 6,265,214 8.6191 -2.20%
2015-03-17 0 12.72 12.68 12.76 12.42 13.02 5,927,324 75,338,731 12.710 8.789 8.761 8.817 8.582 8.996 8,578,413 8.7824 0.79%
2015-03-16 0 12.62 12.60 12.66 12.44 13.10 7,347,237 93,039,580 12.663 8.720 8.706 8.748 8.596 9.052 10,633,405 8.7497 -2.32%
2015-03-13 0 12.92 12.90 12.98 12.80 13.04 3,864,993 49,843,214 12.896 8.927 8.913 8.969 8.844 9.010 5,593,672 8.9106 -1.37%
2015-03-12 0 13.10 13.04 13.12 12.96 13.14 1,261,975 16,489,433 13.066 9.052 9.010 9.065 8.955 9.079 1,826,413 9.0283 1.24%
2015-03-11 0 12.94 12.94 13.00 12.86 13.06 2,408,314 31,219,938 12.963 8.941 8.941 8.982 8.886 9.024 3,485,470 8.9572 0.00%
2015-03-10 0 12.94 12.94 12.98 12.90 13.16 3,754,568 48,753,695 12.985 8.941 8.941 8.969 8.913 9.093 5,433,858 8.9722 -0.61%
2015-03-09 0 13.02 13.02 13.04 12.90 13.14 2,346,014 30,522,386 13.010 8.996 8.996 9.010 8.913 9.079 3,395,306 8.9896 -1.06%
2015-03-06 0 13.16 13.08 13.18 12.90 13.36 5,653,000 73,947,940 13.081 9.093 9.038 9.107 8.913 9.231 8,181,394 9.0386 -1.50%
2015-03-05 0 13.36 13.28 13.38 13.04 13.48 10,070,050 133,196,325 13.227 9.231 9.176 9.245 9.010 9.314 14,574,039 9.1393 0.75%
2015-03-04 0 13.26 13.24 13.26 12.98 13.30 10,595,862 140,011,680 13.214 9.162 9.148 9.162 8.969 9.190 15,335,029 9.1302 1.69%
2015-03-03 0 13.04 12.96 13.04 12.90 13.08 6,191,000 80,513,567 13.005 9.010 8.955 9.010 8.913 9.038 8,960,023 8.9859 0.31%
2015-03-02 0 13.00 12.90 13.02 12.76 13.02 3,654,183 47,136,144 12.899 8.982 8.913 8.996 8.817 8.996 5,288,574 8.9128 1.25%
2015-02-27 0 12.84 12.78 12.80 12.78 13.00 5,560,406 71,520,420 12.862 8.872 8.830 8.844 8.830 8.982 8,047,385 8.8874 -0.16%
2015-02-26 0 12.86 12.82 12.84 12.70 12.90 4,603,000 58,965,470 12.810 8.886 8.858 8.872 8.775 8.913 6,661,764 8.8513 0.47%
2015-02-25 0 12.80 12.72 12.80 12.64 12.86 2,627,000 33,523,226 12.761 8.844 8.789 8.844 8.734 8.886 3,801,967 8.8173 0.95%
2015-02-24 0 12.68 12.60 12.66 12.50 12.78 2,642,000 33,408,074 12.645 8.761 8.706 8.748 8.637 8.830 3,823,676 8.7372 0.16%
2015-02-23 0 12.66 12.62 12.64 12.52 12.88 3,885,992 49,243,247 12.672 8.748 8.720 8.734 8.651 8.900 5,624,063 8.7558 0.64%
2015-02-18 0 12.58 12.56 12.62 12.40 12.64 1,000,375 12,536,415 12.532 8.692 8.678 8.720 8.568 8.734 1,447,809 8.6589 0.16%
2015-02-17 0 12.56 12.56 12.58 12.32 12.60 1,600,000 19,981,470 12.488 8.678 8.678 8.692 8.513 8.706 2,315,625 8.6290 -0.63%
2015-02-16 0 12.64 12.54 12.64 12.22 12.72 3,693,000 46,384,464 12.560 8.734 8.665 8.734 8.444 8.789 5,344,753 8.6785 4.12%
2015-02-13 0 12.14 12.10 12.14 11.96 12.20 4,350,000 52,678,960 12.110 8.388 8.361 8.388 8.264 8.430 6,295,606 8.3676 1.68%
2015-02-12 0 11.94 11.92 11.98 11.76 12.08 7,586,298 90,677,795 11.953 8.250 8.236 8.278 8.126 8.347 10,979,390 8.2589 0.67%
2015-02-11 0 11.86 11.80 11.94 11.44 12.44 6,263,922 74,556,897 11.903 8.195 8.153 8.250 7.905 8.596 9,065,560 8.2242 -3.42%
2015-02-10 0 12.28 12.26 12.30 11.92 12.48 6,039,000 73,641,310 12.194 8.485 8.471 8.499 8.236 8.623 8,740,038 8.4257 0.33%
2015-02-09 0 12.24 12.22 12.26 12.14 12.60 3,774,000 46,231,200 12.250 8.457 8.444 8.471 8.388 8.706 5,461,981 8.4642 -2.08%
2015-02-06 0 12.50 12.48 12.50 12.30 12.80 2,800,000 35,281,920 12.601 8.637 8.623 8.637 8.499 8.844 4,052,344 8.7065 1.13%
2015-02-05 0 12.36 12.36 12.40 12.22 13.24 7,320,000 92,573,240 12.647 8.540 8.540 8.568 8.444 9.148 10,593,986 8.7383 -6.65%
2015-02-04 0 13.24 13.22 13.24 13.14 13.36 2,865,160 37,929,234 13.238 9.148 9.134 9.148 9.079 9.231 4,146,648 9.1470 -0.15%
2015-02-03 0 13.26 13.20 13.26 13.14 13.26 2,764,000 36,517,530 13.212 9.162 9.121 9.162 9.079 9.162 4,000,243 9.1288 0.30%
2015-02-02 0 13.22 13.20 13.22 13.14 13.36 2,100,028 27,771,687 13.224 9.134 9.121 9.134 9.079 9.231 3,039,299 9.1375 -1.20%
2015-01-30 0 13.38 13.36 13.38 13.30 13.50 4,774,926 63,945,177 13.392 9.245 9.231 9.245 9.190 9.328 6,910,587 9.2532 -1.04%
2015-01-29 0 13.52 13.50 13.58 13.40 13.70 2,380,464 32,313,724 13.575 9.342 9.328 9.383 9.259 9.466 3,445,164 9.3794 -0.73%
2015-01-28 0 13.62 13.60 13.62 13.38 13.84 4,382,970 59,953,803 13.679 9.411 9.397 9.411 9.245 9.563 6,343,323 9.4515 1.64%
2015-01-27 0 13.40 13.36 13.46 13.22 13.64 2,839,000 38,006,557 13.387 9.259 9.231 9.300 9.134 9.425 4,108,788 9.2501 -2.33%
2015-01-26 0 13.72 13.64 13.66 13.38 13.74 2,323,000 31,512,200 13.565 9.480 9.425 9.438 9.245 9.494 3,361,998 9.3731 -0.29%
2015-01-23 0 13.76 13.72 13.78 13.54 14.08 4,735,139 65,146,219 13.758 9.508 9.480 9.521 9.356 9.729 6,853,005 9.5062 -3.10%
2015-01-22 0 14.20 14.18 14.20 14.10 14.36 4,445,014 63,023,967 14.179 9.812 9.798 9.812 9.743 9.922 6,433,117 9.7968 0.85%
2015-01-21 0 14.08 13.96 14.08 13.44 14.08 6,620,050 91,747,621 13.859 9.729 9.646 9.729 9.286 9.729 9,580,972 9.5760 4.61%
2015-01-20 0 13.46 13.44 13.46 13.20 13.56 2,942,476 39,464,018 13.412 9.300 9.286 9.300 9.121 9.369 4,258,545 9.2670 1.97%
2015-01-19 0 13.20 13.20 13.30 12.82 13.34 3,801,000 49,847,860 13.114 9.121 9.121 9.190 8.858 9.217 5,501,057 9.0615 -0.75%
2015-01-16 0 13.30 13.24 13.36 13.22 13.50 1,771,676 23,568,159 13.303 9.190 9.148 9.231 9.134 9.328 2,564,086 9.1916 -1.48%
2015-01-15 0 13.50 13.50 13.56 13.20 13.64 2,921,332 39,394,218 13.485 9.328 9.328 9.369 9.121 9.425 4,227,944 9.3176 -1.17%
2015-01-14 0 13.66 13.58 13.60 13.16 13.66 3,210,500 43,403,790 13.519 9.438 9.383 9.397 9.093 9.438 4,646,447 9.3413 3.96%
2015-01-13 0 13.14 13.14 13.22 12.98 13.30 2,298,000 30,254,500 13.166 9.079 9.079 9.134 8.969 9.190 3,325,817 9.0969 -0.15%
2015-01-12 0 13.16 13.10 13.20 13.02 13.40 2,063,000 27,233,382 13.201 9.093 9.052 9.121 8.996 9.259 2,985,709 9.1212 -0.45%
2015-01-09 0 13.22 13.22 13.26 13.12 13.78 6,993,183 93,716,239 13.401 9.134 9.134 9.162 9.065 9.521 10,120,995 9.2596 -0.45%
2015-01-08 0 13.28 13.22 13.28 12.64 13.34 6,747,849 88,413,917 13.103 9.176 9.134 9.176 8.734 9.217 9,765,931 9.0533 3.91%
2015-01-07 0 12.78 12.68 12.80 12.32 12.80 3,713,434 46,663,307 12.566 8.830 8.761 8.844 8.513 8.844 5,374,326 8.6826 4.41%
2015-01-06 0 12.24 12.20 12.28 12.10 12.58 4,169,661 50,970,704 12.224 8.457 8.430 8.485 8.361 8.692 6,034,608 8.4464 -0.16%
2015-01-05 0 12.26 12.22 12.26 12.10 12.40 3,656,000 44,873,128 12.274 8.471 8.444 8.471 8.361 8.568 5,291,204 8.4807 -1.29%
2015-01-02 0 12.42 12.40 12.44 12.30 12.90 2,335,500 29,303,033 12.547 8.582 8.568 8.596 8.499 8.913 3,380,089 8.6693 -3.12%
2014-12-31 0 12.82 12.74 12.88 12.32 12.88 2,286,840 28,991,563 12.678 8.858 8.803 8.900 8.513 8.900 3,309,665 8.7597 1.91%
2014-12-30 0 12.58 12.54 12.58 11.96 12.62 3,255,855 40,404,999 12.410 8.692 8.665 8.692 8.264 8.720 4,712,088 8.5748 5.71%
2014-12-29 0 11.90 11.86 11.88 11.74 12.06 4,602,726 54,687,365 11.882 8.222 8.195 8.209 8.112 8.333 6,661,368 8.2096 -0.83%
2014-12-24 0 12.00 11.94 12.00 11.70 12.18 1,895,985 22,691,596 11.968 8.291 8.250 8.291 8.084 8.416 2,743,994 8.2695 0.17%
2014-12-23 0 11.98 11.92 11.94 11.92 12.34 2,604,127 31,536,668 12.110 8.278 8.236 8.250 8.236 8.526 3,768,864 8.3677 -0.83%
2014-12-22 0 12.08 12.06 12.08 11.90 12.42 6,447,148 77,503,581 12.021 8.347 8.333 8.347 8.222 8.582 9,330,737 8.3063 -1.47%
2014-12-19 0 12.26 12.14 12.28 12.14 13.18 5,825,160 72,471,323 12.441 8.471 8.388 8.485 8.388 9.107 8,430,555 8.5963 -5.11%
2014-12-18 0 12.92 12.82 12.94 12.18 13.00 3,219,431 40,985,500 12.731 8.927 8.858 8.941 8.416 8.982 4,659,372 8.7964 7.67%
2014-12-17 0 12.00 11.98 12.06 11.94 12.56 4,305,576 52,368,527 12.163 8.291 8.278 8.333 8.250 8.678 6,231,313 8.4041 -3.69%
2014-12-16 0 12.46 12.44 12.46 12.40 12.92 5,494,626 69,321,955 12.616 8.609 8.596 8.609 8.568 8.927 7,952,184 8.7173 -5.46%
2014-12-15 0 13.18 13.08 13.18 12.96 13.36 2,485,652 32,629,211 13.127 9.107 9.038 9.107 8.955 9.231 3,597,399 9.0702 0.61%
2014-12-12 0 13.10 13.06 13.16 12.74 13.16 1,400,382 18,259,593 13.039 9.052 9.024 9.093 8.803 9.093 2,026,725 9.0094 3.80%
2014-12-11 0 12.62 12.60 12.80 12.58 12.98 2,242,700 28,612,230 12.758 8.720 8.706 8.844 8.692 8.969 3,245,783 8.8152 -2.92%
2014-12-10 0 13.00 12.90 13.02 12.66 13.16 4,410,000 57,225,310 12.976 8.982 8.913 8.996 8.748 9.093 6,382,442 8.9661 2.69%
2014-12-09 0 12.66 12.60 12.70 12.24 12.94 7,220,300 90,176,645 12.489 8.748 8.706 8.775 8.457 8.941 10,449,693 8.6296 -1.56%
2014-12-08 0 12.86 12.76 12.86 12.76 13.38 5,730,000 74,398,932 12.984 8.886 8.817 8.886 8.817 9.245 8,292,833 8.9715 -4.17%
2014-12-05 0 13.42 13.34 13.42 12.74 13.42 8,928,934 117,819,170 13.195 9.273 9.217 9.273 8.803 9.273 12,922,541 9.1173 5.67%
2014-12-04 0 12.70 12.64 12.70 12.54 12.90 4,699,357 59,723,620 12.709 8.775 8.734 8.775 8.665 8.913 6,801,219 8.7813 1.93%
2014-12-03 0 12.46 12.44 12.46 12.42 12.80 6,479,041 81,358,146 12.557 8.609 8.596 8.609 8.582 8.844 9,376,894 8.6764 0.16%
2014-12-02 0 12.44 12.46 12.50 12.16 13.04 12,426,118 153,420,997 12.347 8.596 8.609 8.637 8.402 9.010 17,983,896 8.5310 -3.42%
2014-12-01 0 12.88 12.82 12.88 12.62 13.40 6,820,000 88,158,260 12.926 8.900 8.858 8.900 8.720 9.259 9,870,353 8.9316 -2.28%
2014-11-28 0 13.18 13.14 13.22 13.08 13.68 6,323,045 83,935,887 13.275 9.107 9.079 9.134 9.038 9.452 9,151,127 9.1722 1.07%
2014-11-27 0 13.04 13.04 13.12 12.92 13.36 5,561,000 72,921,900 13.113 9.010 9.010 9.065 8.927 9.231 8,048,245 9.0606 -1.06%
2014-11-26 0 13.18 13.14 13.16 13.04 13.50 25,909,304 341,883,956 13.195 9.107 9.079 9.093 9.010 9.328 37,497,650 9.1175 -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 9.148 8.982 9.107 8.927 9.660 130,315,785 9.1831 -4.61%
2014-11-24 0 13.88 13.76 13.92 13.52 14.38 13,020,673 179,348,219 13.774 9.590 9.508 9.618 9.342 9.936 18,844,375 9.5173 -0.72%
2014-11-21 0 13.98 13.92 13.98 13.86 14.02 5,777,700 80,678,046 13.964 9.660 9.618 9.660 9.577 9.687 8,361,868 9.6483 -0.29%
2014-11-20 0 14.02 13.98 14.04 13.72 14.06 6,635,900 92,399,278 13.924 9.687 9.660 9.701 9.480 9.715 9,603,911 9.6210 -0.43%
2014-11-19 0 14.08 14.06 14.12 13.78 14.20 8,439,200 118,141,652 13.999 9.729 9.715 9.756 9.521 9.812 12,213,766 9.6728 0.00%
2014-11-18 0 14.08 14.08 14.12 14.00 14.52 11,187,428 158,307,385 14.151 9.729 9.729 9.756 9.673 10.03 16,191,182 9.7774 -1.95%
2014-11-17 0 14.36 14.32 14.44 14.32 15.00 7,818,862 113,836,911 14.559 9.922 9.895 9.977 9.895 10.36 11,315,972 10.060 -2.18%
2014-11-14 0 14.68 14.66 14.70 14.32 14.82 8,524,500 124,814,084 14.642 10.14 10.13 10.16 9.895 10.24 12,337,217 10.117 1.94%
2014-11-13 0 14.40 14.32 14.40 14.20 14.42 4,913,990 70,446,436 14.336 9.950 9.895 9.950 9.812 9.964 7,111,850 9.9055 1.55%
2014-11-12 0 14.18 14.16 14.20 13.96 14.40 7,062,821 99,992,037 14.158 9.798 9.784 9.812 9.646 9.950 10,221,779 9.7823 -0.98%
2014-11-11 0 14.32 14.28 14.38 13.84 14.46 4,906,438 70,154,566 14.299 9.895 9.867 9.936 9.563 9.991 7,100,920 9.8796 1.42%
2014-11-10 0 14.12 14.02 14.14 13.84 14.26 6,238,200 88,134,864 14.128 9.756 9.687 9.770 9.563 9.853 9,028,334 9.7620 2.32%
2014-11-07 0 13.80 13.76 13.86 13.66 14.22 8,257,000 114,238,183 13.835 9.535 9.508 9.577 9.438 9.825 11,950,074 9.5596 -1.71%
2014-11-06 0 14.04 14.06 14.10 13.74 14.28 5,374,800 74,870,830 13.930 9.701 9.715 9.743 9.494 9.867 7,778,764 9.6250 -1.54%
2014-11-05 0 14.26 14.24 14.26 14.08 14.36 5,666,550 80,721,849 14.245 9.853 9.839 9.853 9.729 9.922 8,201,004 9.8429 1.71%
2014-11-04 0 14.02 13.98 14.12 13.76 14.16 6,182,640 85,910,623 13.896 9.687 9.660 9.756 9.508 9.784 8,947,923 9.6012 0.00%
2014-11-03 0 14.02 13.92 14.00 13.56 14.20 8,094,992 111,763,255 13.807 9.687 9.618 9.673 9.369 9.812 11,715,605 9.5397 -1.96%
2014-10-31 0 14.30 14.28 14.30 14.24 14.58 9,611,200 137,549,670 14.311 9.881 9.867 9.881 9.839 10.07 13,909,961 9.8886 -0.56%
2014-10-30 0 14.38 14.28 14.40 14.00 14.56 8,543,000 122,011,610 14.282 9.936 9.867 9.950 9.673 10.06 12,363,992 9.8683 3.90%
2014-10-29 1 - - - - - 0 0 - 9.563 - - - - 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 9.563 9.521 9.535 9.397 9.590 4,532,836 9.5157 1.02%
2014-10-27 0 13.70 13.66 13.76 13.54 13.90 3,318,000 45,412,751 13.687 9.466 9.438 9.508 9.356 9.604 4,802,028 9.4570 -1.30%
2014-10-24 0 13.88 13.86 13.88 13.60 13.90 3,075,574 42,397,560 13.785 9.590 9.577 9.590 9.397 9.604 4,451,173 9.5250 0.14%
2014-10-23 0 13.86 13.80 13.90 13.30 13.90 4,393,498 60,216,660 13.706 9.577 9.535 9.604 9.190 9.604 6,358,559 9.4702 1.32%
2014-10-22 0 13.68 13.62 13.70 13.28 13.88 6,368,000 86,925,684 13.650 9.452 9.411 9.466 9.176 9.590 9,216,189 9.4318 2.24%
2014-10-21 0 13.38 13.36 13.44 13.22 13.44 4,604,991 61,610,829 13.379 9.245 9.231 9.286 9.134 9.286 6,664,646 9.2444 1.36%
2014-10-20 0 13.20 13.20 13.28 12.90 13.40 5,441,000 71,344,303 13.112 9.121 9.121 9.176 8.913 9.259 7,874,573 9.0601 -0.15%
2014-10-17 0 13.22 13.16 13.22 12.74 13.24 11,663,100 151,067,024 12.953 9.134 9.093 9.134 8.803 9.148 16,879,606 8.9497 3.28%
2014-10-16 0 12.80 12.78 12.80 12.68 12.90 5,430,350 69,566,101 12.811 8.844 8.830 8.844 8.761 8.913 7,859,160 8.8516 -1.39%
2014-10-15 0 12.98 12.96 13.00 12.62 13.10 8,003,000 102,942,198 12.863 8.969 8.955 8.982 8.720 9.052 11,582,468 8.8878 0.93%
2014-10-14 0 12.86 12.80 12.90 12.78 13.24 2,658,575 34,346,767 12.919 8.886 8.844 8.913 8.830 9.148 3,847,665 8.9267 -0.92%
2014-10-13 0 12.98 12.92 13.00 12.52 13.52 6,139,000 79,040,576 12.875 8.969 8.927 8.982 8.651 9.342 8,884,765 8.8962 -2.26%
2014-10-10 0 13.28 13.24 13.28 12.96 13.34 7,052,500 93,287,190 13.228 9.176 9.148 9.176 8.955 9.217 10,206,842 9.1397 0.00%
2014-10-09 0 13.28 13.32 13.34 12.88 13.38 5,151,000 68,100,690 13.221 9.176 9.204 9.217 8.900 9.245 7,454,866 9.1351 2.79%
2014-10-08 0 12.92 12.84 12.92 12.74 13.10 7,246,000 93,728,924 12.935 8.927 8.872 8.927 8.803 9.052 10,486,888 8.9377 0.94%
2014-10-07 0 12.80 12.72 12.78 12.34 13.10 9,976,366 126,303,575 12.660 8.844 8.789 8.830 8.526 9.052 14,438,453 8.7477 -1.84%
2014-10-06 0 13.04 13.04 13.08 12.60 13.16 3,395,500 44,020,820 12.965 9.010 9.010 9.038 8.706 9.093 4,914,191 8.9579 0.77%
2014-10-03 0 12.94 12.88 12.90 12.50 13.14 5,737,054 73,668,070 12.841 8.941 8.900 8.913 8.637 9.079 8,303,042 8.8724 -2.56%
2014-09-30 0 13.28 13.24 13.30 12.70 13.30 5,880,000 76,697,324 13.044 9.176 9.148 9.190 8.775 9.190 8,509,923 9.0127 4.57%
2014-09-29 0 12.70 12.68 12.70 12.46 13.44 7,491,000 94,541,430 12.621 8.775 8.761 8.775 8.609 9.286 10,841,468 8.7204 -2.61%
2014-09-26 0 13.04 13.02 13.10 12.94 13.44 4,666,500 61,238,690 13.123 9.010 8.996 9.052 8.941 9.286 6,753,666 9.0675 -0.76%
2014-09-25 0 13.14 13.14 13.16 12.64 13.28 4,165,000 54,399,080 13.061 9.079 9.079 9.093 8.734 9.176 6,027,862 9.0246 3.46%
2014-09-24 0 12.70 12.66 12.68 12.28 12.90 5,469,375 68,994,957 12.615 8.775 8.748 8.761 8.485 8.913 7,915,639 8.7163 2.25%
2014-09-23 0 12.42 12.40 12.44 12.24 12.48 5,677,000 70,161,570 12.359 8.582 8.568 8.596 8.457 8.623 8,216,128 8.5395 1.80%
2014-09-22 0 12.20 12.16 12.20 12.12 12.50 3,385,378 41,540,070 12.270 8.430 8.402 8.430 8.374 8.637 4,899,542 8.4784 -2.56%
2014-09-19 0 12.52 12.60 12.62 12.36 12.76 6,066,600 75,684,896 12.476 8.651 8.706 8.720 8.540 8.817 8,779,983 8.6202 1.13%
2014-09-18 0 12.38 12.38 12.40 12.30 12.60 3,194,072 39,654,632 12.415 8.554 8.554 8.568 8.499 8.706 4,622,671 8.5783 -2.21%
2014-09-17 0 12.66 12.62 12.68 12.14 12.80 5,499,765 69,171,773 12.577 8.748 8.720 8.761 8.388 8.844 7,959,622 8.6903 3.26%
2014-09-16 0 12.26 12.18 12.26 12.00 12.38 2,584,000 31,425,450 12.162 8.471 8.416 8.471 8.291 8.554 3,739,735 8.4031 1.32%
2014-09-15 0 12.10 12.14 12.16 12.00 12.32 2,229,144 26,905,831 12.070 8.361 8.388 8.402 8.291 8.513 3,226,164 8.3399 -1.31%
2014-09-12 0 12.26 12.20 12.26 12.10 12.36 2,085,138 25,561,001 12.259 8.471 8.430 8.471 8.361 8.540 3,017,749 8.4702 0.33%
2014-09-11 0 12.22 12.20 12.24 12.00 12.40 3,274,338 39,979,975 12.210 8.444 8.430 8.457 8.291 8.568 4,738,837 8.4367 -0.33%
2014-09-10 0 12.26 12.26 12.28 12.00 12.48 4,994,000 61,337,325 12.282 8.471 8.471 8.485 8.291 8.623 7,227,645 8.4865 -1.61%
2014-09-08 0 12.46 12.46 12.48 11.82 12.48 5,304,000 65,041,240 12.263 8.609 8.609 8.623 8.167 8.623 7,676,298 8.4730 5.77%
2014-09-05 0 11.78 11.76 11.80 11.54 12.26 4,266,000 50,570,080 11.854 8.139 8.126 8.153 7.974 8.471 6,174,036 8.1908 -3.28%
2014-09-04 0 12.18 12.14 12.18 11.76 12.22 3,889,500 46,737,406 12.016 8.416 8.388 8.416 8.126 8.444 5,629,140 8.3028 2.01%
2014-09-03 0 11.94 11.92 11.96 11.60 12.00 3,334,208 39,535,974 11.858 8.250 8.236 8.264 8.015 8.291 4,825,485 8.1932 2.58%
2014-09-02 0 11.64 11.62 11.68 11.56 11.78 1,470,500 17,111,020 11.636 8.043 8.029 8.070 7.987 8.139 2,128,204 8.0401 -1.19%
2014-09-01 0 11.78 11.76 11.78 11.20 12.06 6,162,000 72,361,955 11.743 8.139 8.126 8.139 7.739 8.333 8,918,052 8.1141 5.18%
2014-08-29 0 11.20 11.20 11.22 11.14 11.26 1,030,000 11,534,061 11.198 7.739 7.739 7.753 7.697 7.780 1,490,684 7.7374 0.00%
2014-08-28 0 11.20 11.20 11.22 10.92 11.30 2,900,759 32,244,491 11.116 7.739 7.739 7.753 7.545 7.808 4,198,169 7.6806 0.76%
2014-08-27 0 11.20 11.18 11.20 11.10 11.30 2,242,500 25,090,240 11.189 7.680 7.666 7.680 7.611 7.749 3,270,313 7.6721 -0.36%
2014-08-26 0 11.24 11.20 11.26 11.16 11.30 3,607,000 40,530,608 11.237 7.707 7.680 7.721 7.653 7.749 5,260,209 7.7051 0.00%
2014-08-25 0 11.24 11.20 11.26 11.06 11.30 4,356,500 48,739,500 11.188 7.707 7.680 7.721 7.584 7.749 6,353,230 7.6716 1.26%
2014-08-22 0 11.10 11.06 11.10 10.82 11.30 6,101,000 67,420,250 11.051 7.611 7.584 7.611 7.419 7.749 8,897,293 7.5776 3.16%
2014-08-21 0 10.76 10.74 10.80 10.62 10.94 7,052,000 76,111,253 10.793 7.378 7.365 7.406 7.282 7.502 10,284,168 7.4008 0.75%
2014-08-20 0 10.68 10.66 10.68 10.60 10.98 6,061,597 64,980,345 10.720 7.323 7.310 7.323 7.269 7.529 8,839,830 7.3509 -2.38%
2014-08-19 0 10.94 10.90 10.94 10.32 10.94 14,961,185 159,779,598 10.680 7.502 7.474 7.502 7.077 7.502 21,818,397 7.3232 8.75%
2014-08-18 0 10.06 10.04 10.06 9.730 10.06 2,487,500 24,778,740 9.9613 6.898 6.885 6.898 6.672 6.898 3,627,605 6.8306 1.72%
2014-08-15 0 9.890 9.830 9.890 9.570 9.900 2,836,000 27,635,622 9.7446 6.782 6.741 6.782 6.562 6.789 4,135,834 6.6820 1.85%
2014-08-14 0 9.710 9.720 9.730 9.670 9.840 397,000 3,872,165 9.7536 6.658 6.665 6.672 6.631 6.747 578,958 6.6882 -1.42%
2014-08-13 0 9.850 9.810 9.880 9.710 9.880 672,000 6,588,125 9.8038 6.754 6.727 6.775 6.658 6.775 980,000 6.7226 0.92%
2014-08-12 0 9.760 9.750 9.810 9.740 9.900 883,000 8,660,585 9.8081 6.693 6.686 6.727 6.679 6.789 1,287,708 6.7256 0.00%
2014-08-11 0 9.760 9.740 9.760 9.640 9.870 380,000 3,719,450 9.7880 6.693 6.679 6.693 6.610 6.768 554,167 6.7118 0.51%
2014-08-08 0 9.710 9.670 9.740 9.650 9.820 546,000 5,317,676 9.7393 6.658 6.631 6.679 6.617 6.734 796,250 6.6784 -1.12%
2014-08-07 0 9.820 9.770 9.820 9.630 9.900 2,781,000 27,224,995 9.7896 6.734 6.699 6.734 6.603 6.789 4,055,625 6.7129 2.29%
2014-08-06 0 9.600 9.600 9.650 9.400 9.650 1,580,000 14,999,150 9.4931 6.583 6.583 6.617 6.446 6.617 2,304,167 6.5096 1.16%
2014-08-05 0 9.490 9.460 9.510 9.380 9.580 2,581,758 24,439,696 9.4663 6.507 6.487 6.521 6.432 6.569 3,765,064 6.4912 1.17%
2014-08-04 0 9.380 9.370 9.400 9.360 9.660 3,439,000 32,549,690 9.4649 6.432 6.425 6.446 6.418 6.624 5,015,209 6.4902 -1.47%
2014-08-01 0 9.520 9.510 9.520 9.450 9.620 1,671,000 15,928,385 9.5322 6.528 6.521 6.528 6.480 6.597 2,436,875 6.5364 -1.14%
2014-07-31 0 9.630 9.600 9.620 9.430 9.640 3,708,500 35,321,346 9.5244 6.603 6.583 6.597 6.466 6.610 5,408,230 6.5310 2.34%
2014-07-30 0 9.410 9.400 9.440 9.400 9.990 4,529,000 42,964,955 9.4866 6.453 6.446 6.473 6.446 6.850 6,604,792 6.5051 -2.89%
2014-07-29 0 9.690 9.660 9.690 9.610 9.800 4,183,500 40,544,210 9.6915 6.645 6.624 6.645 6.590 6.720 6,100,938 6.6456 -0.62%
2014-07-28 0 9.750 9.750 9.790 9.750 10.04 2,207,500 21,770,850 9.8622 6.686 6.686 6.713 6.686 6.885 3,219,271 6.7627 -2.50%
2014-07-25 0 10.00 10.02 10.04 9.750 10.02 1,346,000 13,323,079 9.8983 6.857 6.871 6.885 6.686 6.871 1,962,917 6.7874 2.56%
2014-07-24 0 9.750 9.720 9.740 9.650 10.06 2,752,000 27,045,689 9.8276 6.686 6.665 6.679 6.617 6.898 4,013,334 6.7390 -2.50%
2014-07-23 0 10.00 10.00 10.02 9.890 10.14 1,730,000 17,316,800 10.010 6.857 6.857 6.871 6.782 6.953 2,522,917 6.8638 -0.60%
2014-07-22 0 10.06 10.02 10.10 9.940 10.10 535,245 5,372,410 10.037 6.898 6.871 6.926 6.816 6.926 780,566 6.8827 0.20%
2014-07-21 0 10.04 10.02 10.06 9.940 10.08 905,000 9,081,382 10.035 6.885 6.871 6.898 6.816 6.912 1,319,792 6.8809 0.20%
2014-07-18 0 10.02 9.960 10.02 9.770 10.04 1,341,991 13,332,287 9.9347 6.871 6.830 6.871 6.699 6.885 1,957,070 6.8124 2.24%
2014-07-17 0 9.800 9.770 9.800 9.750 9.920 1,947,000 19,079,460 9.7994 6.720 6.699 6.720 6.686 6.802 2,839,375 6.7196 0.31%
2014-07-16 0 9.770 9.770 9.780 9.750 10.10 3,293,000 32,561,640 9.8881 6.699 6.699 6.706 6.686 6.926 4,802,292 6.7804 -2.50%
2014-07-15 0 10.02 10.02 10.08 10.00 10.20 2,968,000 29,844,580 10.056 6.871 6.871 6.912 6.857 6.994 4,328,334 6.8952 -0.20%
2014-07-14 0 10.04 10.00 10.04 9.990 10.16 1,459,500 14,624,275 10.020 6.885 6.857 6.885 6.850 6.967 2,128,438 6.8709 -0.59%
2014-07-11 0 10.10 10.06 10.12 9.980 10.12 927,000 9,292,340 10.024 6.926 6.898 6.939 6.843 6.939 1,351,875 6.8737 0.40%
2014-07-10 0 10.06 10.00 10.02 9.980 10.08 3,046,000 30,462,681 10.001 6.898 6.857 6.871 6.843 6.912 4,442,084 6.8577 -0.20%
2014-07-09 0 10.08 10.04 10.08 10.00 10.20 3,008,000 30,298,189 10.073 6.912 6.885 6.912 6.857 6.994 4,386,667 6.9069 0.80%
2014-07-08 0 10.00 9.990 10.02 9.700 10.10 2,441,500 24,417,300 10.001 6.857 6.850 6.871 6.651 6.926 3,560,521 6.8578 -0.60%
2014-07-07 0 10.06 10.06 10.08 9.920 10.14 1,980,100 19,887,120 10.044 6.898 6.898 6.912 6.802 6.953 2,887,646 6.8870 0.70%
2014-07-04 0 9.990 9.980 9.990 9.850 10.00 3,059,248 30,414,402 9.9418 6.850 6.843 6.850 6.754 6.857 4,461,404 6.8172 0.91%
2014-07-03 0 9.900 9.870 9.900 9.610 10.00 2,872,500 28,285,530 9.8470 6.789 6.768 6.789 6.590 6.857 4,189,063 6.7522 3.34%
2014-07-02 0 9.580 9.570 9.580 9.500 9.650 2,360,000 22,598,290 9.5755 6.569 6.562 6.569 6.514 6.617 3,441,667 6.5661 0.95%
2014-06-30 0 9.490 9.480 9.490 9.390 9.540 1,390,160 13,165,516 9.4705 6.507 6.501 6.507 6.439 6.542 2,027,317 6.4941 0.74%
2014-06-27 0 9.420 9.430 9.440 9.370 9.730 1,124,200 10,625,633 9.4517 6.459 6.466 6.473 6.425 6.672 1,639,459 6.4812 -0.11%
2014-06-26 0 9.430 9.400 9.430 9.350 9.640 2,102,000 19,790,455 9.4151 6.466 6.446 6.466 6.411 6.610 3,065,417 6.4560 0.32%
2014-06-25 0 9.400 9.390 9.400 9.310 9.500 2,899,945 27,274,046 9.4050 6.446 6.439 6.446 6.384 6.514 4,229,087 6.4492 0.43%
2014-06-24 0 9.360 9.360 9.370 9.300 9.570 1,766,000 16,627,130 9.4151 6.418 6.418 6.425 6.377 6.562 2,575,417 6.4561 -1.47%
2014-06-23 0 9.500 9.500 9.530 9.460 9.600 1,315,500 12,501,420 9.5032 6.514 6.514 6.535 6.487 6.583 1,918,438 6.5165 -1.04%
2014-06-20 0 9.600 9.540 9.690 9.520 9.720 1,302,450 12,576,383 9.6559 6.583 6.542 6.645 6.528 6.665 1,899,406 6.6212 0.95%
2014-06-19 0 9.510 9.520 9.550 9.500 9.840 2,091,266 19,999,916 9.5635 6.521 6.528 6.549 6.514 6.747 3,049,763 6.5579 -2.76%
2014-06-18 0 9.780 9.790 9.840 9.700 9.980 2,100,000 20,687,770 9.8513 6.706 6.713 6.747 6.651 6.843 3,062,500 6.7552 -1.51%
2014-06-17 0 9.930 9.900 9.930 9.870 10.06 2,008,000 19,906,065 9.9134 6.809 6.789 6.809 6.768 6.898 2,928,334 6.7977 -0.70%
2014-06-16 0 10.00 10.00 10.02 9.580 10.18 5,676,987 56,223,301 9.9037 6.857 6.857 6.871 6.569 6.981 8,278,940 6.7911 4.38%
2014-06-13 0 9.580 9.540 9.580 9.400 9.650 1,326,500 12,644,820 9.5325 6.569 6.542 6.569 6.446 6.617 1,934,479 6.5365 0.63%
2014-06-12 0 9.520 9.510 9.520 9.400 9.600 2,402,952 22,845,941 9.5074 6.528 6.521 6.528 6.446 6.583 3,504,305 6.5194 -1.45%
2014-06-11 0 9.660 9.650 9.660 9.380 9.660 3,398,500 32,331,920 9.5136 6.624 6.617 6.624 6.432 6.624 4,956,146 6.5236 2.55%
2014-06-10 0 9.420 9.400 9.410 9.300 9.440 2,732,000 25,640,460 9.3852 6.459 6.446 6.453 6.377 6.473 3,984,167 6.4356 0.96%
2014-06-09 0 9.330 9.310 9.320 9.110 9.390 3,650,500 33,971,160 9.3059 6.398 6.384 6.391 6.247 6.439 5,323,646 6.3812 2.08%
2014-06-06 0 9.140 9.130 9.140 9.100 9.250 4,120,000 37,708,260 9.1525 6.267 6.261 6.267 6.240 6.343 6,008,334 6.2760 0.99%
2014-06-05 0 9.050 9.040 9.060 9.000 9.100 1,496,000 13,546,475 9.0551 6.206 6.199 6.213 6.171 6.240 2,181,667 6.2092 0.44%
2014-06-04 0 9.010 9.010 9.020 8.970 9.100 1,782,000 16,045,200 9.0040 6.178 6.178 6.185 6.151 6.240 2,598,750 6.1742 -0.33%
2014-06-03 0 9.040 9.030 9.080 8.990 9.140 2,467,600 22,318,555 9.0446 6.199 6.192 6.226 6.165 6.267 3,598,584 6.2020 -0.88%
2014-05-30 0 9.120 9.110 9.140 8.990 9.500 2,649,000 24,083,345 9.0915 6.254 6.247 6.267 6.165 6.514 3,863,125 6.2342 0.22%
2014-05-29 0 9.100 9.090 9.100 9.020 9.190 4,174,000 38,040,377 9.1137 6.240 6.233 6.240 6.185 6.302 6,087,084 6.2494 0.55%
2014-05-28 0 9.050 9.050 9.070 8.970 9.270 4,167,000 37,789,397 9.0687 6.206 6.206 6.219 6.151 6.357 6,076,876 6.2186 -2.16%
2014-05-27 0 9.250 9.230 9.290 9.210 9.400 1,310,000 12,207,790 9.3189 6.343 6.329 6.370 6.315 6.446 1,910,417 6.3901 -1.18%
2014-05-26 0 9.360 9.340 9.380 9.260 9.420 1,758,000 16,400,938 9.3293 6.418 6.405 6.432 6.350 6.459 2,563,750 6.3972 0.00%
2014-05-23 0 9.360 9.350 9.370 9.200 9.380 1,489,000 13,894,960 9.3317 6.418 6.411 6.425 6.309 6.432 2,171,459 6.3989 0.97%
2014-05-22 0 9.270 9.250 9.270 9.060 9.340 1,740,500 16,063,685 9.2294 6.357 6.343 6.357 6.213 6.405 2,538,229 6.3287 1.76%
2014-05-21 0 9.110 9.060 9.100 9.010 9.190 3,325,000 30,165,644 9.0724 6.247 6.213 6.240 6.178 6.302 4,848,959 6.2211 -1.41%
2014-05-20 0 9.240 9.230 9.240 9.080 9.340 1,980,000 18,269,394 9.2270 6.336 6.329 6.336 6.226 6.405 2,887,500 6.3271 1.99%
2014-05-19 0 9.060 9.110 9.120 9.020 9.440 5,609,000 51,558,683 9.1921 6.213 6.247 6.254 6.185 6.473 8,179,793 6.3032 -3.62%
2014-05-16 0 9.400 9.390 9.400 9.290 9.480 4,071,500 38,286,338 9.4035 6.446 6.439 6.446 6.370 6.501 5,937,605 6.4481 -0.53%
2014-05-15 0 9.450 9.430 9.450 9.270 9.670 3,752,000 35,390,176 9.4323 6.480 6.466 6.480 6.357 6.631 5,471,667 6.4679 -2.88%
2014-05-14 0 9.730 9.700 9.750 9.510 9.780 6,530,500 63,034,704 9.6524 6.672 6.651 6.686 6.521 6.706 9,523,647 6.6188 2.85%
2014-05-13 0 9.460 9.460 9.500 9.180 9.580 3,041,000 28,655,995 9.4232 6.487 6.487 6.514 6.295 6.569 4,434,792 6.4616 2.16%
2014-05-12 0 9.260 9.210 9.260 9.000 9.260 1,568,000 14,347,880 9.1504 6.350 6.315 6.350 6.171 6.350 2,286,667 6.2746 2.89%
2014-05-09 0 9.000 8.970 9.020 8.740 9.060 4,808,000 42,823,571 8.9067 6.171 6.151 6.185 5.993 6.213 7,011,668 6.1075 0.00%
2014-05-08 0 9.000 8.960 9.000 8.770 9.060 2,262,500 20,197,835 8.9272 6.171 6.144 6.171 6.014 6.213 3,299,480 6.1215 0.00%
2014-05-07 0 9.000 9.000 9.050 8.920 9.390 2,932,271 26,574,323 9.0627 6.171 6.171 6.206 6.117 6.439 4,276,229 6.2144 -2.39%
2014-05-05 0 9.220 9.220 9.230 9.080 9.400 1,555,000 14,303,680 9.1985 6.322 6.322 6.329 6.226 6.446 2,267,709 6.3075 -1.21%
2014-05-02 0 9.400 9.380 9.400 9.250 9.600 2,005,000 18,975,590 9.4641 6.400 6.386 6.400 6.298 6.536 2,944,949 6.4434 2.40%
2014-04-30 0 9.180 9.180 9.220 9.120 9.490 5,247,900 49,051,905 9.3470 6.250 6.250 6.277 6.209 6.461 7,708,129 6.3637 1.89%
2014-04-29 0 9.010 9.000 9.040 9.000 9.340 3,349,000 30,429,595 9.0862 6.134 6.127 6.155 6.127 6.359 4,919,020 6.1861 -2.59%
2014-04-28 0 9.250 9.250 9.350 9.200 9.500 3,241,312 30,243,224 9.3306 6.298 6.298 6.366 6.264 6.468 4,760,848 6.3525 -2.84%
2014-04-25 0 9.520 9.510 9.520 9.400 9.810 4,583,000 43,734,385 9.5427 6.481 6.475 6.481 6.400 6.679 6,731,522 6.4970 1.28%
2014-04-24 0 9.400 9.400 9.410 9.310 9.610 1,643,160 15,432,517 9.3920 6.400 6.400 6.407 6.338 6.543 2,413,478 6.3943 -2.08%
2014-04-23 0 9.600 9.550 9.620 9.430 9.760 4,064,662 38,866,211 9.5620 6.536 6.502 6.550 6.420 6.645 5,970,186 6.5101 0.42%
2014-04-22 0 9.560 9.530 9.560 9.060 9.580 7,169,000 67,252,412 9.3810 6.509 6.488 6.509 6.168 6.522 10,529,846 6.3868 5.40%
2014-04-17 0 9.070 9.060 9.070 8.500 9.130 6,404,200 57,417,445 8.9656 6.175 6.168 6.175 5.787 6.216 9,406,506 6.1040 6.33%
2014-04-16 0 8.530 8.530 8.540 8.480 8.730 5,078,000 43,307,560 8.5285 5.807 5.807 5.814 5.773 5.944 7,458,580 5.8064 -0.70%
2014-04-15 0 8.590 8.590 8.600 8.570 8.950 2,668,500 23,067,755 8.6445 5.848 5.848 5.855 5.835 6.093 3,919,500 5.8854 -2.28%
2014-04-14 0 8.790 8.770 8.800 8.740 8.980 2,537,000 22,311,470 8.7944 5.984 5.971 5.991 5.950 6.114 3,726,352 5.9875 -1.24%
2014-04-11 0 8.900 8.880 8.910 8.870 9.060 2,294,000 20,422,890 8.9027 6.059 6.046 6.066 6.039 6.168 3,369,433 6.0612 -0.45%
2014-04-10 0 8.940 8.940 8.980 8.900 9.080 3,643,625 32,727,847 8.9822 6.087 6.087 6.114 6.059 6.182 5,351,766 6.1153 -1.43%
2014-04-09 0 9.070 9.050 9.080 8.900 9.090 8,785,000 79,425,073 9.0410 6.175 6.161 6.182 6.059 6.189 12,903,431 6.1553 3.19%
2014-04-08 0 8.790 8.790 8.820 8.520 8.840 4,122,500 36,135,295 8.7654 5.984 5.984 6.005 5.801 6.019 6,055,139 5.9677 2.33%
2014-04-07 0 8.590 8.550 8.590 8.460 8.850 2,911,135 24,913,329 8.5579 5.848 5.821 5.848 5.760 6.025 4,275,883 5.8265 -2.05%
2014-04-04 0 8.770 8.700 8.770 8.620 9.090 4,684,500 40,943,240 8.7402 5.971 5.923 5.971 5.869 6.189 6,880,606 5.9505 -3.52%
2014-04-03 0 9.090 9.060 9.120 8.870 9.120 5,813,655 52,581,410 9.0445 6.189 6.168 6.209 6.039 6.209 8,539,112 6.1577 1.00%
2014-04-02 0 9.000 8.960 9.010 8.760 9.170 7,928,000 70,966,227 8.9513 6.127 6.100 6.134 5.964 6.243 11,644,667 6.0943 3.21%
2014-04-01 0 8.720 8.720 8.750 8.600 8.910 8,443,000 74,164,776 8.7842 5.937 5.937 5.957 5.855 6.066 12,401,101 5.9805 -0.68%
2014-03-31 0 8.780 8.740 8.790 8.380 8.800 6,543,500 56,705,585 8.6659 5.978 5.950 5.984 5.705 5.991 9,611,110 5.9000 3.42%
2014-03-28 0 8.490 8.480 8.530 8.380 8.750 7,141,500 61,154,790 8.5633 5.780 5.773 5.807 5.705 5.957 10,489,454 5.8301 2.78%
2014-03-27 0 8.260 8.250 8.260 7.960 8.900 10,454,000 86,005,839 8.2271 5.624 5.617 5.624 5.419 6.059 15,354,863 5.6012 -4.29%
2014-03-26 0 8.630 8.590 8.620 8.450 8.770 10,144,650 87,131,729 8.5889 5.876 5.848 5.869 5.753 5.971 14,900,489 5.8476 3.35%
2014-03-25 0 8.350 8.350 8.360 8.250 9.080 13,773,500 117,491,441 8.5303 5.685 5.685 5.692 5.617 6.182 20,230,553 5.8076 -4.90%
2014-03-24 0 8.780 8.760 8.800 8.770 9.260 10,959,135 96,981,799 8.8494 5.978 5.964 5.991 5.971 6.304 16,096,806 6.0249 -5.18%
2014-03-21 0 9.260 9.220 9.270 9.120 9.420 9,343,500 86,858,940 9.2962 6.304 6.277 6.311 6.209 6.413 13,723,757 6.3291 -0.11%
2014-03-20 0 9.270 9.240 9.290 9.120 9.340 3,510,000 32,514,870 9.2635 6.311 6.291 6.325 6.209 6.359 5,155,497 6.3068 -0.32%
2014-03-19 0 9.300 9.280 9.300 9.140 9.340 3,971,000 36,770,045 9.2596 6.332 6.318 6.332 6.223 6.359 5,832,615 6.3042 1.97%
2014-03-18 0 9.120 9.100 9.130 9.010 9.300 6,252,000 57,075,858 9.1292 6.209 6.196 6.216 6.134 6.332 9,182,954 6.2154 1.22%
2014-03-17 0 9.010 9.010 9.020 8.840 9.100 3,330,000 29,952,395 8.9947 6.134 6.134 6.141 6.019 6.196 4,891,113 6.1238 0.11%
2014-03-14 0 9.000 9.010 9.030 8.930 9.400 6,737,387 61,567,437 9.1382 6.127 6.134 6.148 6.080 6.400 9,895,892 6.2215 -4.15%
2014-03-13 0 9.390 9.370 9.390 9.290 9.470 11,949,050 111,730,586 9.3506 6.393 6.379 6.393 6.325 6.447 17,550,796 6.3661 1.08%
2014-03-12 0 9.290 9.290 9.300 8.900 9.300 15,888,341 143,937,150 9.0593 6.325 6.325 6.332 6.059 6.332 23,336,837 6.1678 3.80%
2014-03-11 0 8.950 8.910 8.950 8.520 9.060 17,029,100 150,146,007 8.8170 6.093 6.066 6.093 5.801 6.168 25,012,387 6.0029 2.99%
2014-03-10 0 8.690 8.690 8.700 8.560 8.980 13,556,700 118,332,746 8.7287 5.916 5.916 5.923 5.828 6.114 19,912,117 5.9428 -3.98%
2014-03-07 0 9.050 9.020 9.060 8.680 9.580 10,283,787 92,344,354 8.9796 6.161 6.141 6.168 5.910 6.522 15,104,853 6.1136 -1.20%
2014-03-06 0 9.160 9.140 9.190 9.050 9.490 15,966,375 145,332,939 9.1024 6.236 6.223 6.257 6.161 6.461 23,451,454 6.1972 -2.03%
2014-03-05 0 9.350 9.340 9.360 8.250 9.430 67,194,732 601,560,229 8.9525 6.366 6.359 6.373 5.617 6.420 98,695,799 6.0951 -6.22%
2014-03-04 1 - - - - - 0 0 - 6.788 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 6.788 - - - - 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 6.788 6.795 6.808 6.761 7.135 19,222,220 6.8839 -1.29%
2014-02-27 0 10.10 10.06 10.12 10.00 10.26 6,057,791 61,615,791 10.171 6.876 6.849 6.890 6.808 6.985 8,897,699 6.9249 0.60%
2014-02-26 0 10.04 10.02 10.04 9.990 10.10 6,678,000 66,968,128 10.028 6.835 6.822 6.835 6.801 6.876 9,808,664 6.8274 0.40%
2014-02-25 0 10.00 10.00 10.04 9.810 10.22 3,869,500 38,821,006 10.033 6.808 6.808 6.835 6.679 6.958 5,683,532 6.8304 0.40%
2014-02-24 0 9.960 9.960 10.00 9.880 10.32 4,185,500 42,270,850 10.099 6.781 6.781 6.808 6.727 7.026 6,147,673 6.8759 -1.97%
2014-02-21 0 10.16 10.12 10.14 9.900 10.28 5,594,500 56,875,935 10.166 6.917 6.890 6.904 6.740 6.999 8,217,216 6.9216 2.21%
2014-02-20 0 9.940 9.930 9.950 9.460 10.06 4,322,500 42,730,935 9.8857 6.767 6.761 6.774 6.441 6.849 6,348,899 6.7304 4.30%
2014-02-19 0 9.530 9.520 9.530 9.460 9.740 2,450,500 23,399,378 9.5488 6.488 6.481 6.488 6.441 6.631 3,599,301 6.5011 0.00%
2014-02-18 0 9.530 9.520 9.530 9.490 9.780 3,260,375 31,017,306 9.5134 6.488 6.481 6.488 6.461 6.658 4,788,847 6.4770 -0.63%
2014-02-17 0 9.590 9.570 9.600 9.570 9.810 3,505,000 33,897,710 9.6712 6.529 6.516 6.536 6.516 6.679 5,148,153 6.5844 -0.52%
2014-02-14 0 9.640 9.640 9.700 9.410 9.850 6,183,600 59,969,635 9.6982 6.563 6.563 6.604 6.407 6.706 9,082,488 6.6028 2.44%
2014-02-13 0 9.410 9.390 9.450 9.270 9.490 4,168,000 38,925,739 9.3392 6.407 6.393 6.434 6.311 6.461 6,121,969 6.3584 1.73%
2014-02-12 0 9.250 9.240 9.250 9.170 9.600 7,093,200 65,952,795 9.2980 6.298 6.291 6.298 6.243 6.536 10,418,511 6.3303 -2.63%
2014-02-11 0 9.500 9.490 9.510 9.250 9.600 6,641,500 63,012,725 9.4877 6.468 6.461 6.475 6.298 6.536 9,755,053 6.4595 3.26%
2014-02-10 0 9.200 9.170 9.200 8.900 9.250 3,842,500 35,096,465 9.1338 6.264 6.243 6.264 6.059 6.298 5,643,874 6.2185 4.31%
2014-02-07 0 8.820 8.800 8.830 8.580 8.840 3,232,770 28,173,277 8.7149 6.005 5.991 6.012 5.841 6.019 4,748,301 5.9333 2.92%
2014-02-06 0 8.570 8.560 8.590 8.560 8.820 2,570,284 22,413,903 8.7204 5.835 5.828 5.848 5.828 6.005 3,775,240 5.9371 -2.17%
2014-02-05 0 8.760 8.730 8.790 8.590 9.150 3,597,500 31,758,640 8.8280 5.964 5.944 5.984 5.848 6.230 5,284,017 6.0103 -2.99%
2014-02-04 0 9.030 9.000 9.030 8.610 9.240 5,020,500 45,038,905 8.9710 6.148 6.127 6.148 5.862 6.291 7,374,124 6.1077 1.46%
2014-01-30 0 8.900 8.910 8.960 8.800 9.000 3,485,000 31,138,873 8.9351 6.059 6.066 6.100 5.991 6.127 5,118,777 6.0833 -0.45%
2014-01-29 0 8.940 8.940 8.950 8.830 9.300 2,934,400 26,384,635 8.9915 6.087 6.087 6.093 6.012 6.332 4,310,054 6.1216 -1.65%
2014-01-28 0 9.090 9.080 9.130 8.530 9.280 7,194,500 65,158,935 9.0568 6.189 6.182 6.216 5.807 6.318 10,567,301 6.1661 6.57%
2014-01-27 0 8.530 8.510 8.540 8.180 8.650 4,477,000 38,018,880 8.4920 5.807 5.794 5.814 5.569 5.889 6,575,829 5.7816 -2.51%
2014-01-24 0 8.750 8.740 8.760 8.710 9.030 7,218,000 63,644,468 8.8175 5.957 5.950 5.964 5.930 6.148 10,601,817 6.0032 -3.85%
2014-01-23 0 9.100 9.090 9.100 8.620 9.190 7,559,000 67,665,449 8.9516 6.196 6.189 6.196 5.869 6.257 11,102,679 6.0945 4.12%
2014-01-22 0 8.740 8.710 8.720 8.450 8.940 9,948,800 87,392,152 8.7842 5.950 5.930 5.937 5.753 6.087 14,612,824 5.9805 3.68%
2014-01-21 0 8.430 8.410 8.440 8.300 8.570 3,977,250 33,463,097 8.4136 5.739 5.726 5.746 5.651 5.835 5,841,795 5.7282 1.20%
2014-01-20 0 8.330 8.330 8.340 8.310 8.580 6,023,160 50,642,921 8.4080 5.671 5.671 5.678 5.658 5.841 8,846,833 5.7244 -2.91%
2014-01-17 0 8.580 8.570 8.580 8.450 8.720 8,475,000 73,018,980 8.6158 5.841 5.835 5.841 5.753 5.937 12,448,102 5.8659 -1.04%
2014-01-16 0 8.670 8.650 8.660 8.420 8.760 3,469,500 30,033,387 8.6564 5.903 5.889 5.896 5.733 5.964 5,096,011 5.8935 0.81%
2014-01-15 0 8.600 8.590 8.600 8.240 8.750 6,704,000 57,264,530 8.5418 5.855 5.848 5.855 5.610 5.957 9,846,853 5.8155 4.24%
2014-01-14 0 8.250 8.260 8.280 8.230 8.580 9,267,000 77,954,294 8.4120 5.617 5.624 5.637 5.603 5.841 13,611,394 5.7271 -2.60%
2014-01-13 0 8.470 8.450 8.460 8.220 8.800 10,969,000 92,826,767 8.4626 5.767 5.753 5.760 5.596 5.991 16,111,296 5.7616 -2.87%
2014-01-10 0 8.720 8.720 8.730 8.630 9.000 9,425,100 83,780,971 8.8891 5.937 5.937 5.944 5.876 6.127 13,843,612 6.0520 -4.60%
2014-01-09 0 9.140 9.140 9.150 9.000 9.470 4,838,100 44,661,069 9.2311 6.223 6.223 6.230 6.127 6.447 7,106,214 6.2848 0.55%
2014-01-08 0 9.090 9.090 9.180 8.950 9.180 4,406,600 39,844,815 9.0421 6.189 6.189 6.250 6.093 6.250 6,472,426 6.1561 1.34%
2014-01-07 0 8.970 8.960 8.970 8.910 9.180 3,735,431 33,497,531 8.9675 6.107 6.100 6.107 6.066 6.250 5,486,611 6.1053 -0.88%
2014-01-06 0 9.050 9.000 9.050 8.850 9.230 4,921,943 44,110,954 8.9621 6.161 6.127 6.161 6.025 6.284 7,229,363 6.1016 0.22%
2014-01-03 0 9.030 9.010 9.030 8.750 9.600 9,954,412 90,940,142 9.1357 6.148 6.134 6.148 5.957 6.536 14,621,067 6.2198 3.20%
2014-01-02 0 8.750 8.700 8.750 8.300 8.770 5,439,950 46,591,055 8.5646 5.957 5.923 5.957 5.651 5.971 7,990,213 5.8310 5.55%
2013-12-31 0 8.290 8.240 8.290 8.130 8.300 1,985,500 16,284,770 8.2018 5.644 5.610 5.644 5.535 5.651 2,916,308 5.5840 2.09%
2013-12-30 0 8.120 8.100 8.150 8.100 8.430 1,305,000 10,622,069 8.1395 5.528 5.515 5.549 5.515 5.739 1,916,787 5.5416 0.50%
2013-12-27 0 8.080 8.040 8.070 7.970 8.110 2,721,100 21,887,536 8.0436 5.501 5.474 5.494 5.426 5.522 3,996,759 5.4763 0.00%
2013-12-24 0 8.080 8.010 8.080 7.900 8.140 4,663,300 37,206,977 7.9787 5.501 5.453 5.501 5.379 5.542 6,849,467 5.4321 1.64%
2013-12-23 0 7.950 7.920 7.950 7.880 7.990 2,664,500 21,125,515 7.9285 5.413 5.392 5.413 5.365 5.440 3,913,625 5.3979 1.15%
2013-12-20 0 7.860 7.820 7.880 7.660 7.920 2,840,500 22,263,110 7.8377 5.351 5.324 5.365 5.215 5.392 4,172,134 5.3361 1.81%
2013-12-19 0 7.720 7.720 7.750 7.670 8.000 4,311,000 33,802,490 7.8410 5.256 5.256 5.276 5.222 5.447 6,332,008 5.3384 -3.38%
2013-12-18 0 7.990 7.940 7.990 7.750 7.990 1,827,800 14,414,584 7.8863 5.440 5.406 5.440 5.276 5.440 2,684,677 5.3692 2.30%
2013-12-17 0 7.810 7.810 7.820 7.700 8.000 4,674,105 36,636,008 7.8381 5.317 5.317 5.324 5.242 5.447 6,865,338 5.3364 -1.88%
2013-12-16 0 7.960 7.940 7.960 7.730 7.970 5,899,300 46,636,021 7.9053 5.419 5.406 5.419 5.263 5.426 8,664,907 5.3822 1.14%
2013-12-13 0 7.870 7.860 7.870 7.400 7.870 7,235,200 55,830,552 7.7165 5.358 5.351 5.358 5.038 5.358 10,627,081 5.2536 5.07%
2013-12-12 0 7.490 7.480 7.490 7.350 7.500 1,898,437 14,111,101 7.4330 5.099 5.093 5.099 5.004 5.106 2,788,429 5.0606 -0.13%
2013-12-11 0 7.500 7.480 7.500 7.380 7.530 5,609,500 42,000,022 7.4873 5.106 5.093 5.106 5.025 5.127 8,239,248 5.0976 -1.57%
2013-12-10 0 7.620 7.600 7.620 7.300 7.730 8,885,200 67,200,797 7.5632 5.188 5.174 5.188 4.970 5.263 13,050,605 5.1492 2.14%
2013-12-09 0 7.460 7.460 7.470 7.140 7.550 7,309,600 54,429,681 7.4463 5.079 5.079 5.086 4.861 5.140 10,736,360 5.0697 4.48%
2013-12-06 0 7.140 7.140 7.160 7.060 7.220 2,902,000 20,747,578 7.1494 4.861 4.861 4.875 4.807 4.916 4,262,465 4.8675 -1.11%
2013-12-05 0 7.220 7.210 7.220 7.190 7.350 2,907,950 21,124,207 7.2643 4.916 4.909 4.916 4.895 5.004 4,271,205 4.9457 -1.50%
2013-12-04 0 7.330 7.310 7.340 7.210 7.340 3,329,462 24,353,134 7.3144 4.990 4.977 4.997 4.909 4.997 4,890,323 4.9799 0.83%
2013-12-03 0 7.270 7.250 7.300 7.250 7.340 2,859,500 20,806,155 7.2762 4.950 4.936 4.970 4.936 4.997 4,200,041 4.9538 0.28%
2013-12-02 0 7.250 7.240 7.260 7.160 7.370 5,731,200 41,815,721 7.2962 4.936 4.929 4.943 4.875 5.018 8,418,002 4.9674 0.83%
2013-11-29 0 7.190 7.150 7.190 7.100 7.210 2,459,572 17,592,204 7.1525 4.895 4.868 4.895 4.834 4.909 3,612,626 4.8696 -0.14%
2013-11-28 0 7.200 7.180 7.200 7.070 7.280 4,703,800 33,797,665 7.1852 4.902 4.888 4.902 4.813 4.956 6,908,954 4.8919 1.55%
2013-11-27 0 7.090 7.050 7.090 6.910 7.100 7,616,500 53,531,005 7.0283 4.827 4.800 4.827 4.705 4.834 11,187,135 4.7851 2.16%
2013-11-26 0 6.940 6.940 7.000 6.880 7.040 4,402,000 30,550,700 6.9402 4.725 4.725 4.766 4.684 4.793 6,465,669 4.7251 -1.28%
2013-11-25 0 7.030 7.020 7.030 6.990 7.140 2,173,400 15,270,162 7.0259 4.786 4.779 4.786 4.759 4.861 3,192,296 4.7834 -1.13%
2013-11-22 0 7.110 7.100 7.120 7.010 7.170 3,074,000 21,833,610 7.1027 4.841 4.834 4.847 4.773 4.882 4,515,099 4.8357 0.85%
2013-11-21 0 7.050 7.050 7.060 6.830 7.140 10,267,976 71,762,686 6.9890 4.800 4.800 4.807 4.650 4.861 15,081,630 4.7583 0.28%
2013-11-20 0 7.030 7.020 7.030 6.760 7.110 7,019,288 48,523,843 6.9129 4.786 4.779 4.786 4.602 4.841 10,309,949 4.7065 3.23%
2013-11-19 0 6.810 6.800 6.810 6.740 6.890 3,100,000 21,041,670 6.7876 4.636 4.630 4.636 4.589 4.691 4,553,288 4.6212 1.49%
2013-11-18 0 6.710 6.710 6.720 6.590 6.860 8,507,000 57,225,635 6.7269 4.568 4.568 4.575 4.487 4.670 12,495,104 4.5798 -0.45%
2013-11-15 0 6.740 6.720 6.740 6.680 6.790 2,082,000 14,049,760 6.7482 4.589 4.575 4.589 4.548 4.623 3,058,047 4.5944 0.15%
2013-11-14 0 6.730 6.720 6.730 6.700 6.800 2,115,000 14,243,165 6.7344 4.582 4.575 4.582 4.562 4.630 3,106,518 4.5849 0.60%
2013-11-13 0 6.690 6.680 6.700 6.630 7.000 2,103,000 14,099,540 6.7045 4.555 4.548 4.562 4.514 4.766 3,088,892 4.5646 -2.48%
2013-11-12 0 6.860 6.810 6.850 6.700 6.870 2,481,000 16,833,360 6.7849 4.670 4.636 4.664 4.562 4.677 3,644,099 4.6193 0.29%
2013-11-11 0 6.840 6.840 6.850 6.660 6.850 1,739,000 11,842,925 6.8102 4.657 4.657 4.664 4.534 4.664 2,554,248 4.6366 2.70%
2013-11-08 0 6.660 6.610 6.660 6.600 7.040 2,067,000 13,762,886 6.6584 4.534 4.500 4.534 4.493 4.793 3,036,015 4.5332 -0.75%
2013-11-07 0 6.710 6.700 6.710 6.690 6.830 2,892,000 19,486,983 6.7382 4.568 4.562 4.568 4.555 4.650 4,247,777 4.5876 -2.19%
2013-11-06 0 6.860 6.850 6.880 6.770 6.910 2,880,500 19,748,993 6.8561 4.670 4.664 4.684 4.609 4.705 4,230,886 4.6678 0.44%
2013-11-05 0 6.830 6.830 6.840 6.820 7.020 828,000 5,678,070 6.8576 4.650 4.650 4.657 4.643 4.779 1,216,169 4.6688 -2.01%
2013-11-04 0 6.970 6.930 6.970 6.910 7.050 4,500,500 31,243,920 6.9423 4.745 4.718 4.745 4.705 4.800 6,610,346 4.7265 -0.29%
2013-11-01 0 6.990 6.950 7.010 6.930 7.050 6,852,000 47,828,305 6.9802 4.759 4.732 4.773 4.718 4.800 10,064,236 4.7523 0.29%
2013-10-31 0 6.970 6.940 6.980 6.850 6.980 4,201,569 29,147,719 6.9373 4.745 4.725 4.752 4.664 4.752 6,171,276 4.7231 1.01%
2013-10-30 0 6.900 6.880 6.900 6.710 6.900 4,916,000 33,713,435 6.8579 4.698 4.684 4.698 4.568 4.698 7,220,634 4.6690 2.37%
2013-10-29 0 6.740 6.750 6.760 6.710 6.900 4,010,000 27,145,589 6.7695 4.589 4.596 4.602 4.568 4.698 5,889,899 4.6088 -2.18%
2013-10-28 0 6.890 6.920 6.930 6.770 7.150 6,488,000 44,604,480 6.8749 4.691 4.711 4.718 4.609 4.868 9,529,591 4.6806 0.88%
2013-10-25 0 6.830 6.830 6.860 6.770 6.990 2,114,500 14,487,413 6.8515 4.650 4.650 4.670 4.609 4.759 3,105,783 4.6647 -1.30%
2013-10-24 0 6.920 6.870 6.960 6.850 6.970 3,469,000 23,911,060 6.8928 4.711 4.677 4.739 4.664 4.745 5,095,276 4.6928 0.00%
2013-10-23 0 6.920 6.920 6.930 6.910 7.010 4,244,000 29,584,160 6.9708 4.711 4.711 4.718 4.705 4.773 6,233,598 4.7459 0.73%
2013-10-22 0 6.870 6.860 6.900 6.700 7.150 12,919,160 89,793,861 6.9504 4.677 4.670 4.698 4.562 4.868 18,975,696 4.7320 1.48%
2013-10-21 0 6.770 6.730 6.770 6.720 7.020 9,307,000 63,342,770 6.8059 4.609 4.582 4.609 4.575 4.779 13,670,146 4.6337 -3.84%
2013-10-18 0 7.040 7.000 7.040 7.000 7.200 7,064,625 50,092,472 7.0906 4.793 4.766 4.793 4.766 4.902 10,376,540 4.8275 -2.22%
2013-10-17 0 7.200 7.160 7.200 7.020 7.230 5,133,021 36,668,890 7.1437 4.902 4.875 4.902 4.779 4.922 7,539,395 4.8636 2.86%
2013-10-16 0 7.000 7.000 7.040 6.980 7.360 5,785,290 41,097,844 7.1039 4.766 4.766 4.793 4.752 5.011 8,497,449 4.8365 -3.18%
2013-10-15 0 7.230 7.210 7.230 7.190 7.500 6,716,676 49,248,953 7.3323 4.922 4.909 4.922 4.895 5.106 9,865,471 4.9921 -1.09%
2013-10-11 0 7.310 7.300 7.310 7.250 7.350 1,856,191 13,584,165 7.3183 4.977 4.970 4.977 4.936 5.004 2,726,378 4.9825 0.27%
2013-10-10 0 7.290 7.300 7.320 7.180 7.430 4,318,000 31,459,250 7.2856 4.963 4.970 4.984 4.888 5.059 6,342,290 4.9602 1.39%
2013-10-09 0 7.190 7.190 7.200 7.140 7.290 3,066,010 22,132,422 7.2186 4.895 4.895 4.902 4.861 4.963 4,503,364 4.9146 -0.83%
2013-10-08 0 7.250 7.230 7.250 7.050 7.360 8,381,000 60,522,888 7.2214 4.936 4.922 4.936 4.800 5.011 12,310,035 4.9165 2.11%
2013-10-07 0 7.100 7.090 7.100 7.050 7.170 4,022,600 28,558,892 7.0996 4.834 4.827 4.834 4.800 4.882 5,908,405 4.8336 1.00%
2013-10-04 0 7.030 7.020 7.040 6.910 7.090 7,916,414 55,582,737 7.0212 4.786 4.779 4.793 4.705 4.827 11,627,650 4.7802 0.72%
2013-10-03 0 6.980 6.950 6.980 6.640 6.990 7,201,604 49,176,385 6.8285 4.752 4.732 4.752 4.521 4.759 10,577,735 4.6490 5.76%
2013-10-02 0 6.600 6.600 6.610 6.520 6.700 2,393,658 15,776,167 6.5908 4.493 4.493 4.500 4.439 4.562 3,515,811 4.4872 -0.45%
2013-09-30 0 6.630 6.590 6.640 6.490 6.680 2,273,208 14,957,889 6.5801 4.514 4.487 4.521 4.419 4.548 3,338,894 4.4799 -0.45%
2013-09-27 0 6.660 6.660 6.670 6.560 6.760 6,152,500 40,958,810 6.6573 4.534 4.534 4.541 4.466 4.602 9,036,808 4.5324 1.99%
2013-09-26 0 6.530 6.520 6.530 6.410 6.560 5,199,000 33,843,925 6.5097 4.446 4.439 4.446 4.364 4.466 7,636,305 4.4320 2.19%
2013-09-25 0 6.390 6.370 6.380 6.250 6.390 5,422,000 34,275,647 6.3216 4.350 4.337 4.344 4.255 4.350 7,963,848 4.3039 3.40%
2013-09-24 0 6.180 6.180 6.200 6.150 6.300 5,564,951 34,384,846 6.1788 4.208 4.208 4.221 4.187 4.289 8,173,815 4.2067 -0.64%
2013-09-23 0 6.220 6.200 6.230 6.160 6.370 6,504,196 40,671,062 6.2530 4.235 4.221 4.242 4.194 4.337 9,553,380 4.2572 -1.74%
2013-09-19 0 6.330 6.320 6.330 6.200 6.390 5,872,500 36,704,184 6.2502 4.310 4.303 4.310 4.221 4.350 8,625,543 4.2553 2.43%
2013-09-18 0 6.180 6.160 6.180 6.030 6.320 3,538,000 21,882,360 6.1850 4.208 4.194 4.208 4.105 4.303 5,196,624 4.2109 -1.44%
2013-09-17 0 6.270 6.250 6.260 5.970 6.430 14,368,680 89,002,619 6.1942 4.269 4.255 4.262 4.065 4.378 21,104,755 4.2172 5.03%
2013-09-16 0 5.970 5.960 5.970 5.860 5.990 8,979,400 53,205,535 5.9253 4.065 4.058 4.065 3.990 4.078 13,188,966 4.0341 3.47%
2013-09-13 0 5.770 5.760 5.770 5.760 5.990 6,688,550 39,057,330 5.8394 3.928 3.922 3.928 3.922 4.078 9,824,160 3.9756 -3.35%
2013-09-12 0 5.970 5.960 5.990 5.800 6.250 17,069,284 102,413,062 5.9998 4.065 4.058 4.078 3.949 4.255 25,071,409 4.0849 -5.69%
2013-09-11 0 6.330 6.320 6.340 6.240 6.420 3,371,377 21,343,200 6.3307 4.310 4.303 4.316 4.248 4.371 4,951,887 4.3101 0.64%
2013-09-10 0 6.290 6.290 6.300 6.270 6.470 5,254,918 33,287,943 6.3346 4.282 4.282 4.289 4.269 4.405 7,718,437 4.3128 -2.02%
2013-09-09 0 6.420 6.420 6.430 6.350 6.490 3,947,000 25,299,814 6.4099 4.371 4.371 4.378 4.323 4.419 5,797,364 4.3640 -0.16%
2013-09-06 0 6.430 6.400 6.450 6.340 6.560 2,389,000 15,361,625 6.4301 4.378 4.357 4.391 4.316 4.466 3,508,969 4.3778 -0.46%
2013-09-05 0 6.460 6.460 6.470 6.460 6.700 2,636,000 17,238,795 6.5398 4.398 4.398 4.405 4.398 4.562 3,871,764 4.4524 -2.12%
2013-09-04 0 6.600 6.600 6.610 6.530 6.670 2,478,500 16,388,185 6.6121 4.493 4.493 4.500 4.446 4.541 3,640,427 4.5017 0.00%
2013-09-03 0 6.600 6.580 6.600 6.500 6.620 2,209,500 14,484,200 6.5554 4.493 4.480 4.493 4.425 4.507 3,245,319 4.4631 1.54%
2013-09-02 0 6.500 6.480 6.500 6.460 6.600 1,373,885 8,935,236 6.5036 4.425 4.412 4.425 4.398 4.493 2,017,966 4.4278 0.15%
2013-08-30 0 6.490 6.460 6.500 6.380 6.530 900,500 5,800,232 6.4411 4.419 4.398 4.425 4.344 4.446 1,322,657 4.3853 0.31%
2013-08-29 0 6.470 6.470 6.490 6.340 6.570 2,529,740 16,316,145 6.4497 4.405 4.405 4.419 4.316 4.473 3,715,689 4.3911 0.15%
2013-08-28 0 6.460 6.460 6.470 6.340 6.490 1,915,500 12,297,270 6.4199 4.398 4.398 4.405 4.316 4.419 2,813,491 4.3708 1.89%
2013-08-27 0 6.340 6.300 6.340 6.280 6.340 747,000 4,706,680 6.3008 4.316 4.289 4.316 4.276 4.316 1,097,196 4.2897 0.48%
2013-08-26 0 6.310 6.300 6.320 6.220 6.400 5,112,088 32,185,105 6.2959 4.296 4.289 4.303 4.235 4.357 7,508,648 4.2864 0.00%
2013-08-23 0 6.310 6.300 6.310 6.210 6.390 2,888,800 18,231,017 6.3109 4.296 4.289 4.296 4.228 4.350 4,243,077 4.2967 -0.16%
2013-08-22 0 6.320 6.310 6.330 6.280 6.720 4,631,015 29,507,664 6.3717 4.303 4.296 4.310 4.276 4.575 6,802,047 4.3381 -0.32%
2013-08-21 0 6.340 6.340 6.360 6.260 6.460 3,759,500 23,965,655 6.3747 4.316 4.316 4.330 4.262 4.398 5,521,963 4.3401 1.28%
2013-08-20 0 6.260 6.260 6.270 6.150 6.400 4,547,385 28,433,213 6.2527 4.262 4.262 4.269 4.187 4.357 6,679,211 4.2570 -2.19%
2013-08-19 0 6.400 6.370 6.380 6.190 6.460 5,092,200 32,091,504 6.3021 4.357 4.337 4.344 4.214 4.398 7,479,437 4.2906 2.32%
2013-08-16 0 6.320 6.310 6.320 6.150 6.450 7,742,785 48,756,213 6.2970 4.259 4.252 4.259 4.144 4.346 11,490,804 4.2431 -2.32%
2013-08-15 0 6.470 6.480 6.500 6.280 6.970 7,670,000 51,034,820 6.6538 4.360 4.366 4.380 4.232 4.697 11,382,786 4.4835 -6.50%
2013-08-13 0 6.920 6.920 6.930 6.880 7.200 2,426,915 16,882,882 6.9565 4.663 4.663 4.670 4.636 4.852 3,601,702 4.6875 -2.12%
2013-08-12 0 7.070 7.070 7.100 7.070 7.270 3,499,000 25,015,740 7.1494 4.764 4.764 4.784 4.764 4.899 5,192,747 4.8174 -0.84%
2013-08-09 0 7.130 7.130 7.140 7.000 7.210 9,180,097 65,630,863 7.1493 4.804 4.804 4.811 4.717 4.858 13,623,870 4.8173 2.00%
2013-08-08 0 6.990 6.980 7.000 6.780 7.050 3,964,000 27,536,772 6.9467 4.710 4.703 4.717 4.569 4.750 5,882,838 4.6809 1.30%
2013-08-07 0 6.900 6.900 6.910 6.620 6.960 7,969,000 54,312,630 6.8155 4.649 4.649 4.656 4.461 4.690 11,826,522 4.5924 4.39%
2013-08-06 0 6.610 6.590 6.600 6.470 6.650 2,852,000 18,640,935 6.5361 4.454 4.441 4.447 4.360 4.481 4,232,556 4.4042 -0.90%
2013-08-05 0 6.670 6.670 6.690 6.630 6.960 3,524,115 23,704,211 6.7263 4.494 4.494 4.508 4.467 4.690 5,230,019 4.5323 -2.91%
2013-08-02 0 6.870 6.850 6.880 6.850 7.020 814,000 5,631,515 6.9183 4.629 4.616 4.636 4.616 4.730 1,208,030 4.6617 -1.72%
2013-08-01 0 6.990 6.980 6.990 6.910 7.140 1,645,100 11,483,930 6.9807 4.710 4.703 4.710 4.656 4.811 2,441,437 4.7038 -0.14%
2013-07-31 0 7.000 6.950 7.000 6.680 7.010 1,338,350 9,197,904 6.8726 4.717 4.683 4.717 4.501 4.724 1,986,200 4.6309 -0.43%
2013-07-30 0 7.030 7.010 7.050 6.880 7.080 1,324,741 9,265,827 6.9944 4.737 4.724 4.750 4.636 4.771 1,966,003 4.7130 1.01%
2013-07-29 0 6.960 6.940 6.960 6.940 7.140 3,422,500 24,032,040 7.0218 4.690 4.676 4.690 4.676 4.811 5,079,216 4.7314 -0.57%
2013-07-26 0 7.000 7.000 7.030 6.880 7.040 3,312,210 23,122,832 6.9811 4.717 4.717 4.737 4.636 4.744 4,915,538 4.7040 0.14%
2013-07-25 0 6.990 6.990 7.020 6.840 7.100 6,016,321 41,754,530 6.9402 4.710 4.710 4.730 4.609 4.784 8,928,617 4.6765 1.01%
2013-07-24 0 6.920 6.910 6.950 6.550 6.950 6,654,810 45,424,945 6.8259 4.663 4.656 4.683 4.414 4.683 9,876,177 4.5994 5.49%
2013-07-23 0 6.560 6.540 6.550 6.450 6.650 3,590,165 23,571,213 6.5655 4.420 4.407 4.414 4.346 4.481 5,328,042 4.4240 1.08%
2013-07-22 0 6.490 6.490 6.560 6.440 6.570 5,715,500 37,213,316 6.5109 4.373 4.373 4.420 4.339 4.427 8,482,179 4.3872 0.00%
2013-07-19 0 6.490 6.490 6.500 6.470 6.560 4,133,000 26,863,870 6.4998 4.373 4.373 4.380 4.360 4.420 6,133,645 4.3798 0.31%
2013-07-18 0 6.470 6.460 6.480 6.420 6.680 3,867,000 25,133,925 6.4996 4.360 4.353 4.366 4.326 4.501 5,738,883 4.3796 -2.12%
2013-07-17 0 6.610 6.590 6.660 6.550 6.750 1,849,500 12,222,645 6.6086 4.454 4.441 4.488 4.414 4.548 2,744,780 4.4531 -0.45%
2013-07-16 0 6.640 6.620 6.640 6.600 6.750 4,020,000 26,846,080 6.6781 4.474 4.461 4.474 4.447 4.548 5,965,945 4.4999 -0.90%
2013-07-15 0 6.700 6.680 6.700 6.590 6.760 1,566,300 10,478,829 6.6902 4.515 4.501 4.515 4.441 4.555 2,324,493 4.5080 -0.89%
2013-07-12 0 6.760 6.700 6.760 6.490 6.780 5,934,764 39,601,662 6.6728 4.555 4.515 4.555 4.373 4.569 8,807,581 4.4963 2.42%
2013-07-11 0 6.600 6.580 6.600 6.400 6.630 7,497,500 48,274,800 6.4388 4.447 4.434 4.447 4.312 4.467 11,126,785 4.3386 2.96%
2013-07-10 0 6.410 6.410 6.420 6.260 6.500 3,419,000 21,689,560 6.3438 4.319 4.319 4.326 4.218 4.380 5,074,022 4.2746 2.40%
2013-07-09 0 6.260 6.250 6.260 6.250 6.410 6,778,390 42,777,756 6.3109 4.218 4.211 4.218 4.211 4.319 10,059,578 4.2524 -2.34%
2013-07-08 0 6.410 6.400 6.420 6.400 6.660 3,326,004 21,637,640 6.5056 4.319 4.312 4.326 4.312 4.488 4,936,009 4.3836 -1.23%
2013-07-05 0 6.490 6.490 6.510 6.460 6.830 5,248,052 35,115,411 6.6911 4.373 4.373 4.387 4.353 4.602 7,788,455 4.5086 -4.14%
2013-07-04 0 6.770 6.750 6.770 6.700 6.950 2,919,100 19,933,247 6.8286 4.562 4.548 4.562 4.515 4.683 4,332,137 4.6013 -1.60%
2013-07-03 0 6.880 6.840 6.880 6.810 6.990 7,864,000 54,251,185 6.8987 4.636 4.609 4.636 4.589 4.710 11,670,695 4.6485 -0.29%
2013-07-02 0 6.900 6.880 6.940 6.760 7.000 5,345,000 36,675,715 6.8617 4.649 4.636 4.676 4.555 4.717 7,932,333 4.6236 -0.29%
2013-06-28 0 6.920 6.900 6.960 6.800 7.190 5,372,500 37,310,495 6.9447 4.663 4.649 4.690 4.582 4.845 7,973,144 4.6795 -1.98%
2013-06-27 0 7.060 7.020 7.040 6.960 7.180 4,714,537 33,427,641 7.0903 4.757 4.730 4.744 4.690 4.838 6,996,684 4.7776 1.88%
2013-06-26 0 6.930 6.910 6.930 6.850 7.190 1,938,500 13,399,813 6.9125 4.670 4.656 4.670 4.616 4.845 2,876,862 4.6578 0.43%
2013-06-25 0 6.900 6.860 6.900 6.400 6.970 4,753,722 32,007,201 6.7331 4.649 4.622 4.649 4.312 4.697 7,054,837 4.5369 0.00%
2013-06-24 0 6.900 6.890 6.930 6.860 7.320 5,875,000 41,128,446 7.0006 4.649 4.643 4.670 4.622 4.932 8,718,888 4.7172 -5.74%
2013-06-21 0 7.320 7.320 7.340 7.100 7.400 1,946,000 14,228,010 7.3114 4.932 4.932 4.946 4.784 4.986 2,887,992 4.9266 -1.48%
2013-06-20 0 7.430 7.420 7.430 7.360 7.500 2,101,500 15,599,375 7.4230 5.007 5.000 5.007 4.959 5.054 3,118,765 5.0018 -0.40%
2013-06-19 0 7.460 7.460 7.500 7.410 7.560 826,000 6,159,750 7.4573 5.027 5.027 5.054 4.993 5.094 1,225,838 5.0249 -0.67%
2013-06-18 0 7.510 7.500 7.520 7.450 7.580 1,722,000 12,925,695 7.5062 5.060 5.054 5.067 5.020 5.108 2,555,562 5.0579 2.04%
2013-06-17 0 7.360 7.360 7.380 7.340 7.610 1,321,000 9,898,970 7.4935 4.959 4.959 4.973 4.946 5.128 1,960,451 5.0493 -1.08%
2013-06-14 0 7.440 7.440 7.460 7.430 7.710 4,068,225 30,553,233 7.5102 5.013 5.013 5.027 5.007 5.195 6,037,514 5.0606 3.77%
2013-06-13 0 7.170 7.150 7.200 7.020 7.240 3,059,070 21,833,457 7.1373 4.831 4.818 4.852 4.730 4.878 4,539,862 4.8093 -1.10%
2013-06-11 0 7.250 7.250 7.270 7.100 7.290 2,254,334 16,222,067 7.1959 4.885 4.885 4.899 4.784 4.912 3,345,580 4.8488 0.14%
2013-06-10 0 7.240 7.230 7.240 7.130 7.290 1,677,100 12,113,614 7.2230 4.878 4.872 4.878 4.804 4.912 2,488,927 4.8670 3.13%
2013-06-07 0 7.020 7.000 7.010 7.000 7.180 3,265,900 23,152,258 7.0891 4.730 4.717 4.724 4.717 4.838 4,846,811 4.7768 -0.71%
2013-06-06 0 7.070 7.070 7.100 7.020 7.180 2,679,674 19,019,172 7.0976 4.764 4.764 4.784 4.730 4.838 3,976,813 4.7825 -1.53%
2013-06-05 0 7.180 7.170 7.180 7.150 7.370 2,141,600 15,522,442 7.2481 4.838 4.831 4.838 4.818 4.966 3,178,276 4.8839 -0.69%
2013-06-04 0 7.230 7.210 7.240 7.200 7.610 2,933,000 21,329,680 7.2723 4.872 4.858 4.878 4.852 5.128 4,352,765 4.9003 -4.87%
2013-06-03 0 7.600 7.600 7.620 7.560 7.800 2,038,640 15,548,752 7.6270 5.121 5.121 5.135 5.094 5.256 3,025,476 5.1393 -2.56%
2013-05-31 0 7.800 7.720 7.800 7.370 7.810 5,446,933 41,662,733 7.6488 5.256 5.202 5.256 4.966 5.263 8,083,608 5.1540 5.55%
2013-05-30 0 7.390 7.390 7.420 7.300 7.500 1,741,207 12,894,470 7.4055 4.980 4.980 5.000 4.919 5.054 2,584,066 4.9900 -0.67%
2013-05-29 0 7.440 7.420 7.450 7.240 7.520 2,906,000 21,609,570 7.4362 5.013 5.000 5.020 4.878 5.067 4,312,696 5.0107 3.05%
2013-05-28 0 7.220 7.220 7.240 7.200 7.350 1,639,500 11,846,000 7.2254 4.865 4.865 4.878 4.852 4.953 2,433,126 4.8686 -0.14%
2013-05-27 0 7.230 7.220 7.230 7.040 7.350 2,523,000 18,197,465 7.2126 4.872 4.865 4.872 4.744 4.953 3,744,298 4.8600 1.69%
2013-05-24 0 7.110 7.110 7.120 6.950 7.130 1,780,000 12,506,675 7.0262 4.791 4.791 4.798 4.683 4.804 2,641,637 4.7344 1.86%
2013-05-23 0 6.980 6.980 6.990 6.940 7.240 4,881,000 34,427,923 7.0535 4.703 4.703 4.710 4.676 4.878 7,243,726 4.7528 -3.06%
2013-05-22 0 7.200 7.200 7.210 7.110 7.510 2,586,000 18,763,275 7.2557 4.852 4.852 4.858 4.791 5.060 3,837,795 4.8891 -4.00%
2013-05-21 0 7.500 7.490 7.500 7.280 7.540 4,152,500 31,087,487 7.4865 5.054 5.047 5.054 4.905 5.081 6,162,584 5.0446 2.18%
2013-05-20 0 7.340 7.320 7.340 7.260 7.550 3,208,031 23,692,055 7.3852 4.946 4.932 4.946 4.892 5.087 4,760,930 4.9764 -0.68%
2013-05-16 0 7.390 7.390 7.410 7.210 7.430 1,527,200 11,243,235 7.3620 4.980 4.980 4.993 4.858 5.007 2,266,466 4.9607 1.23%
2013-05-15 0 7.300 7.300 7.350 7.280 7.510 6,596,894 48,889,998 7.4111 4.919 4.919 4.953 4.905 5.060 9,790,226 4.9938 1.53%
2013-05-14 0 7.190 7.180 7.230 6.800 7.340 9,724,500 68,914,370 7.0867 4.845 4.838 4.872 4.582 4.946 14,431,800 4.7752 3.75%
2013-05-13 0 6.930 6.880 6.940 6.860 7.200 7,001,338 48,870,393 6.9802 4.670 4.636 4.676 4.622 4.852 10,390,447 4.7034 -3.88%
2013-05-10 0 7.210 7.200 7.250 7.190 7.480 4,477,500 32,612,475 7.2836 4.858 4.852 4.885 4.845 5.040 6,644,905 4.9079 -0.69%
2013-05-09 0 7.260 7.230 7.260 7.100 7.670 5,295,937 38,790,142 7.3245 4.892 4.872 4.892 4.784 5.168 7,859,520 4.9354 -3.59%
2013-05-08 0 7.530 7.500 7.540 7.490 7.690 3,037,000 22,916,780 7.5459 5.074 5.054 5.081 5.047 5.182 4,507,108 5.0846 -0.92%
2013-05-07 0 7.600 7.580 7.600 7.540 7.790 4,373,684 33,350,130 7.6252 5.121 5.108 5.121 5.081 5.249 6,490,836 5.1380 -1.94%
2013-05-06 0 7.750 7.720 7.750 7.700 7.800 2,107,000 16,311,415 7.7415 5.222 5.202 5.222 5.188 5.256 3,126,927 5.2164 -0.64%
2013-05-03 0 7.800 7.780 7.840 7.740 7.900 2,215,005 17,299,669 7.8102 5.256 5.242 5.283 5.215 5.323 3,287,214 5.2627 0.00%
2013-05-02 0 7.800 7.790 7.820 7.590 7.930 4,561,603 35,589,707 7.8020 5.256 5.249 5.269 5.114 5.343 6,769,720 5.2572 2.50%
2013-04-30 0 7.610 7.590 7.610 7.510 7.820 7,321,611 56,197,303 7.6755 5.128 5.114 5.128 5.060 5.269 10,865,754 5.1720 -1.93%
2013-04-29 0 7.760 7.760 7.780 7.750 7.980 1,716,226 13,442,341 7.8325 5.229 5.229 5.242 5.222 5.377 2,546,993 5.2777 -1.27%
2013-04-26 0 7.860 7.860 7.900 7.780 8.000 3,177,600 25,096,918 7.8981 5.296 5.296 5.323 5.242 5.391 4,715,768 5.3219 -0.38%
2013-04-25 0 7.950 7.940 7.990 7.900 8.130 3,562,258 28,615,176 8.0329 5.316 5.310 5.343 5.283 5.437 5,326,828 5.3719 -0.87%
2013-04-24 0 8.020 8.010 8.020 7.870 8.150 8,228,800 65,896,413 8.0080 5.363 5.357 5.363 5.263 5.450 12,304,950 5.3553 2.30%
2013-04-23 0 7.840 7.820 7.840 7.730 7.890 3,812,500 29,736,780 7.7998 5.243 5.230 5.243 5.169 5.276 5,701,028 5.2160 1.16%
2013-04-22 0 7.750 7.710 7.750 7.670 7.870 1,791,960 13,900,151 7.7570 5.183 5.156 5.183 5.129 5.263 2,679,610 5.1874 -0.13%
2013-04-19 0 7.760 7.740 7.760 7.700 7.820 1,676,602 12,996,883 7.7519 5.189 5.176 5.189 5.149 5.230 2,507,110 5.1840 0.13%
2013-04-18 0 7.750 7.740 7.750 7.700 7.780 4,065,702 31,474,615 7.7415 5.183 5.176 5.183 5.149 5.203 6,079,654 5.1770 -0.13%
2013-04-17 0 7.760 7.720 7.760 7.680 7.840 2,287,000 17,704,100 7.7412 5.189 5.163 5.189 5.136 5.243 3,419,869 5.1768 0.26%
2013-04-16 0 7.740 7.730 7.740 7.570 7.850 5,094,976 39,377,713 7.7287 5.176 5.169 5.176 5.062 5.250 7,618,781 5.1685 1.57%
2013-04-15 0 7.620 7.590 7.660 7.590 7.850 3,585,726 27,716,222 7.7296 5.096 5.076 5.123 5.076 5.250 5,361,921 5.1691 -1.42%
2013-04-12 0 7.730 7.710 7.750 7.690 7.940 1,335,000 10,331,042 7.7386 5.169 5.156 5.183 5.143 5.310 1,996,294 5.1751 -0.64%
2013-04-11 0 7.780 7.780 7.800 7.780 8.000 1,898,006 14,985,733 7.8955 5.203 5.203 5.216 5.203 5.350 2,838,186 5.2800 -2.14%
2013-04-10 0 7.950 7.950 7.960 7.700 7.970 4,536,500 35,507,339 7.8270 5.316 5.316 5.323 5.149 5.330 6,783,663 5.2342 1.92%
2013-04-09 0 7.800 7.740 7.800 7.690 7.800 2,795,168 21,619,899 7.7347 5.216 5.176 5.216 5.143 5.216 4,179,759 5.1725 0.65%
2013-04-08 0 7.750 7.710 7.750 7.650 7.840 2,901,500 22,397,430 7.7193 5.183 5.156 5.183 5.116 5.243 4,338,763 5.1622 -0.51%
2013-04-05 0 7.790 7.750 7.800 7.510 7.900 2,352,500 18,125,332 7.7047 5.209 5.183 5.216 5.022 5.283 3,517,815 5.1524 -0.89%
2013-04-03 0 7.860 7.850 7.890 7.790 7.950 3,396,400 26,788,348 7.8873 5.256 5.250 5.276 5.209 5.316 5,078,812 5.2745 0.00%
2013-04-02 0 7.860 7.830 7.850 7.820 8.030 2,702,822 21,403,763 7.9190 5.256 5.236 5.250 5.230 5.370 4,041,669 5.2958 -0.25%
2013-03-28 0 7.880 7.850 7.880 7.670 7.910 3,236,000 25,406,220 7.8511 5.270 5.250 5.270 5.129 5.290 4,838,958 5.2503 1.42%
2013-03-27 0 7.770 7.740 7.810 7.700 7.900 3,448,000 26,891,945 7.7993 5.196 5.176 5.223 5.149 5.283 5,155,972 5.2157 0.13%
2013-03-26 0 7.760 7.740 7.800 7.700 7.870 1,893,036 14,725,480 7.7788 5.189 5.176 5.216 5.149 5.263 2,830,754 5.2020 -1.02%
2013-03-25 0 7.840 7.790 7.860 7.660 7.860 5,650,000 43,994,557 7.7866 5.243 5.209 5.256 5.123 5.256 8,448,737 5.2072 0.26%
2013-03-22 0 7.820 7.790 7.820 7.570 7.910 3,312,000 25,687,721 7.7560 5.230 5.209 5.230 5.062 5.290 4,952,605 5.1867 2.22%
2013-03-21 0 7.650 7.650 7.670 7.500 8.000 5,410,700 41,607,124 7.6898 5.116 5.116 5.129 5.016 5.350 8,090,899 5.1425 -0.65%
2013-03-20 0 7.700 7.660 7.700 7.200 7.730 9,082,119 68,227,015 7.5122 5.149 5.123 5.149 4.815 5.169 13,580,962 5.0237 5.34%
2013-03-19 0 7.310 7.300 7.310 7.210 7.430 3,315,800 24,227,680 7.3067 4.888 4.882 4.888 4.822 4.969 4,958,287 4.8863 1.39%
2013-03-18 0 7.210 7.180 7.210 7.070 7.310 2,906,737 20,864,652 7.1780 4.822 4.802 4.822 4.728 4.888 4,346,594 4.8002 -1.23%
2013-03-15 0 7.300 7.220 7.300 7.220 7.440 5,842,420 42,678,704 7.3050 4.882 4.828 4.882 4.828 4.975 8,736,472 4.8851 0.00%
2013-03-14 0 7.300 7.300 7.310 7.010 7.310 3,345,030 23,901,047 7.1452 4.882 4.882 4.888 4.688 4.888 5,001,996 4.7783 3.84%
2013-03-13 0 7.030 7.020 7.040 7.000 7.200 2,948,500 20,788,373 7.0505 4.701 4.695 4.708 4.681 4.815 4,409,044 4.7149 -2.36%
2013-03-12 0 7.200 7.180 7.200 7.100 7.390 3,675,000 26,483,610 7.2064 4.815 4.802 4.815 4.748 4.942 5,495,417 4.8192 -1.37%
2013-03-11 0 7.300 7.280 7.290 7.170 7.430 3,413,450 25,010,053 7.3269 4.882 4.868 4.875 4.795 4.969 5,104,308 4.8998 1.96%
2013-03-08 0 7.160 7.160 7.200 7.130 7.550 4,794,812 35,058,047 7.3117 4.788 4.788 4.815 4.768 5.049 7,169,930 4.8896 0.00%
2013-03-07 0 7.160 7.110 7.170 7.000 7.170 1,500,000 10,594,481 7.0630 4.788 4.755 4.795 4.681 4.795 2,243,027 4.7233 0.28%
2013-03-06 0 7.140 7.140 7.150 7.100 7.240 2,776,000 19,930,336 7.1795 4.775 4.775 4.781 4.748 4.842 4,151,096 4.8012 0.56%
2013-03-05 0 7.100 7.100 7.150 6.940 7.290 5,802,697 41,606,225 7.1702 4.748 4.748 4.781 4.641 4.875 8,677,072 4.7950 2.31%
2013-03-04 0 6.940 6.980 7.000 6.880 7.240 3,059,380 21,366,639 6.9840 4.641 4.668 4.681 4.601 4.842 4,574,849 4.6705 -3.74%
2013-03-01 0 7.210 7.180 7.250 7.080 7.250 2,554,062 18,411,026 7.2085 4.822 4.802 4.848 4.735 4.848 3,819,221 4.8206 1.55%
2013-02-28 0 7.100 7.080 7.100 6.910 7.170 2,791,000 19,605,920 7.0247 4.748 4.735 4.748 4.621 4.795 4,173,526 4.6977 0.14%
2013-02-27 0 7.090 7.070 7.150 7.070 7.200 2,529,440 18,022,982 7.1253 4.741 4.728 4.781 4.728 4.815 3,782,402 4.7650 0.28%
2013-02-26 0 7.070 7.060 7.070 7.050 7.220 1,844,502 13,097,909 7.1011 4.728 4.721 4.728 4.715 4.828 2,758,179 4.7488 -0.84%
2013-02-25 0 7.130 7.090 7.130 6.960 7.310 4,417,500 31,581,790 7.1492 4.768 4.741 4.768 4.654 4.888 6,605,716 4.7810 3.03%
2013-02-22 0 6.920 6.850 6.930 6.850 7.000 6,449,680 44,699,092 6.9304 4.628 4.581 4.634 4.581 4.681 9,644,540 4.6347 -0.86%
2013-02-21 0 6.980 6.970 6.990 6.920 7.120 3,287,500 23,031,310 7.0057 4.668 4.661 4.674 4.628 4.761 4,915,969 4.6850 -1.69%
2013-02-20 0 7.100 7.070 7.100 6.410 7.150 2,052,000 14,365,630 7.0008 4.748 4.728 4.748 4.287 4.781 3,068,462 4.6817 0.42%
2013-02-19 0 7.070 7.040 7.070 7.000 7.430 2,857,160 20,454,867 7.1592 4.728 4.708 4.728 4.681 4.969 4,272,459 4.7876 -2.21%
2013-02-18 0 7.230 7.210 7.230 7.200 7.310 1,161,000 8,447,815 7.2763 4.835 4.822 4.835 4.815 4.888 1,736,103 4.8660 0.42%
2013-02-15 0 7.200 7.190 7.200 7.180 7.350 1,581,200 11,464,219 7.2503 4.815 4.808 4.815 4.802 4.915 2,364,450 4.8486 -0.14%
2013-02-14 0 7.210 7.210 7.250 7.050 7.250 1,794,000 12,745,494 7.1045 4.822 4.822 4.848 4.715 4.848 2,682,661 4.7511 2.12%
2013-02-08 0 7.060 7.060 7.080 7.050 7.140 415,001 2,946,557 7.1001 4.721 4.721 4.735 4.715 4.775 620,572 4.7481 -0.56%
2013-02-07 0 7.100 7.120 7.130 7.050 7.200 969,868 6,885,766 7.0997 4.748 4.761 4.768 4.715 4.815 1,450,294 4.7478 -0.56%
2013-02-06 0 7.140 7.130 7.140 6.970 7.250 1,083,660 7,766,429 7.1669 4.775 4.768 4.775 4.661 4.848 1,620,453 4.7928 0.71%
2013-02-05 0 7.090 7.050 7.090 6.820 7.120 3,746,290 26,214,785 6.9975 4.741 4.715 4.741 4.561 4.761 5,602,021 4.6795 1.00%
2013-02-04 0 7.020 7.010 7.020 6.980 7.220 3,903,500 27,584,011 7.0665 4.695 4.688 4.695 4.668 4.828 5,837,105 4.7256 -0.99%
2013-02-01 0 7.090 7.070 7.100 6.660 7.150 8,536,638 59,441,185 6.9631 4.741 4.728 4.748 4.454 4.781 12,765,276 4.6565 6.46%
2013-01-31 0 6.660 6.640 6.660 6.600 6.740 1,944,750 12,941,525 6.6546 4.454 4.440 4.454 4.414 4.507 2,908,085 4.4502 -0.30%
2013-01-30 0 6.680 6.690 6.700 6.570 6.700 2,986,001 19,676,683 6.5896 4.467 4.474 4.481 4.394 4.481 4,465,122 4.4068 1.52%
2013-01-29 0 6.580 6.530 6.580 6.520 6.610 2,057,000 13,544,809 6.5847 4.400 4.367 4.400 4.360 4.420 3,075,938 4.4035 -1.05%
2013-01-28 0 6.650 6.650 6.670 6.490 6.720 1,922,000 12,745,385 6.6313 4.447 4.447 4.460 4.340 4.494 2,874,066 4.4346 -0.45%
2013-01-25 0 6.680 6.660 6.680 6.480 6.690 2,225,500 14,664,775 6.5894 4.467 4.454 4.467 4.333 4.474 3,327,905 4.4066 3.09%
2013-01-24 0 6.480 6.470 6.480 6.410 6.500 2,475,160 16,010,230 6.4684 4.333 4.327 4.333 4.287 4.347 3,701,235 4.3256 0.78%
2013-01-23 0 6.430 6.410 6.450 6.350 6.510 3,192,517 20,503,125 6.4222 4.300 4.287 4.313 4.246 4.353 4,773,936 4.2948 0.94%
2013-01-22 0 6.370 6.360 6.400 6.200 6.450 2,874,812 18,264,162 6.3532 4.260 4.253 4.280 4.146 4.313 4,298,855 4.2486 1.92%
2013-01-21 0 6.250 6.250 6.280 6.210 6.460 2,715,032 17,182,858 6.3288 4.180 4.180 4.200 4.153 4.320 4,059,928 4.2323 -2.80%
2013-01-18 0 6.430 6.420 6.430 6.370 6.440 869,340 5,573,466 6.4111 4.300 4.293 4.300 4.260 4.307 1,299,969 4.2874 2.06%
2013-01-17 0 6.300 6.290 6.300 6.280 6.450 1,773,763 11,230,634 6.3315 4.213 4.206 4.213 4.200 4.313 2,652,399 4.2341 -0.94%
2013-01-16 0 6.360 6.350 6.380 6.300 6.540 2,293,710 14,656,251 6.3898 4.253 4.246 4.267 4.213 4.374 3,429,903 4.2731 -2.00%
2013-01-15 0 6.490 6.490 6.500 6.110 6.510 4,623,064 29,078,164 6.2898 4.340 4.340 4.347 4.086 4.353 6,913,106 4.2062 6.05%
2013-01-14 0 6.120 6.110 6.120 6.050 6.220 2,609,303 15,958,151 6.1159 4.093 4.086 4.093 4.046 4.160 3,901,826 4.0899 -0.65%
2013-01-11 0 6.160 6.160 6.190 6.030 6.330 1,769,000 10,922,460 6.1744 4.119 4.119 4.139 4.032 4.233 2,645,277 4.1290 -2.22%
2013-01-10 0 6.300 6.300 6.310 6.240 6.350 1,662,100 10,461,440 6.2941 4.213 4.213 4.220 4.173 4.246 2,485,424 4.2091 -0.32%
2013-01-09 0 6.320 6.300 6.340 6.240 6.450 2,215,175 14,024,764 6.3312 4.226 4.213 4.240 4.173 4.313 3,312,466 4.2339 -0.63%
2013-01-08 0 6.360 6.350 6.360 6.210 6.360 4,051,508 25,429,295 6.2765 4.253 4.246 4.253 4.153 4.253 6,058,429 4.1973 2.91%
2013-01-07 0 6.180 6.170 6.180 5.900 6.240 5,240,008 32,272,879 6.1589 4.133 4.126 4.133 3.946 4.173 7,835,655 4.1187 4.04%
2013-01-04 0 5.940 5.930 5.940 5.920 6.000 1,193,003 7,106,848 5.9571 3.972 3.966 3.972 3.959 4.012 1,783,959 3.9838 -0.17%
2013-01-03 0 5.950 5.930 5.960 5.910 5.990 2,717,500 16,143,654 5.9406 3.979 3.966 3.986 3.952 4.006 4,063,618 3.9727 0.51%
2013-01-02 0 5.920 5.910 5.920 5.880 6.050 2,455,006 14,586,611 5.9416 3.959 3.952 3.959 3.932 4.046 3,671,097 3.9734 -1.33%
2012-12-31 0 6.000 6.010 6.020 5.910 6.020 1,196,000 7,152,860 5.9807 4.012 4.019 4.026 3.952 4.026 1,788,441 3.9995 -0.50%
2012-12-28 0 6.030 6.020 6.030 5.830 6.040 5,730,300 34,195,754 5.9675 4.032 4.026 4.032 3.899 4.039 8,568,814 3.9907 4.33%
2012-12-27 0 5.780 5.770 5.790 5.640 5.840 4,591,670 26,423,751 5.7547 3.865 3.859 3.872 3.772 3.905 6,866,161 3.8484 3.03%
2012-12-24 0 5.610 5.600 5.610 5.570 5.690 448,000 2,509,710 5.6020 3.752 3.745 3.752 3.725 3.805 669,918 3.7463 0.90%
2012-12-21 0 5.560 5.560 5.590 5.360 5.700 3,731,570 20,804,014 5.5751 3.718 3.718 3.738 3.584 3.812 5,580,009 3.7283 1.28%
2012-12-20 0 5.490 5.470 5.490 5.210 5.520 4,027,618 21,746,997 5.3995 3.671 3.658 3.671 3.484 3.691 6,022,705 3.6108 3.39%
2012-12-19 0 5.310 5.300 5.340 5.290 5.690 9,660,018 52,233,447 5.4072 3.551 3.544 3.571 3.538 3.805 14,445,124 3.6160 -6.68%
2012-12-18 0 5.690 5.680 5.710 5.640 5.830 4,957,502 28,276,016 5.7037 3.805 3.798 3.818 3.772 3.899 7,413,209 3.8143 0.00%
2012-12-17 0 5.690 5.670 5.690 5.650 5.710 5,197,500 29,549,785 5.6854 3.805 3.792 3.805 3.778 3.818 7,772,090 3.8020 0.00%
2012-12-14 0 5.690 5.690 5.710 5.450 5.730 4,622,505 26,243,113 5.6772 3.805 3.805 3.818 3.645 3.832 6,912,270 3.7966 2.71%
2012-12-13 0 5.540 5.530 5.550 5.530 5.650 5,889,002 32,634,093 5.5415 3.705 3.698 3.712 3.698 3.778 8,806,129 3.7058 -1.42%
2012-12-12 0 5.620 5.610 5.620 5.520 5.720 2,811,998 15,785,922 5.6138 3.758 3.752 3.758 3.691 3.825 4,204,926 3.7541 -1.23%
2012-12-11 0 5.690 5.670 5.690 5.660 5.810 1,074,160 6,124,604 5.7018 3.805 3.792 3.805 3.785 3.885 1,606,247 3.8130 -2.74%
2012-12-10 0 5.850 5.800 5.830 5.620 5.850 9,895,160 56,732,260 5.7333 3.912 3.879 3.899 3.758 3.912 14,796,744 3.8341 4.09%
2012-12-07 0 5.620 5.600 5.620 5.470 5.640 4,257,504 23,753,902 5.5793 3.758 3.745 3.758 3.658 3.772 6,366,466 3.7311 1.08%
2012-12-06 0 5.560 5.530 5.560 5.430 5.560 4,858,632 26,739,753 5.5036 3.718 3.698 3.718 3.631 3.718 7,265,363 3.6804 2.96%
2012-12-05 0 5.400 5.370 5.400 5.340 5.440 3,141,258 16,874,064 5.3718 3.611 3.591 3.611 3.571 3.638 4,697,285 3.5923 1.69%
2012-12-04 0 5.310 5.310 5.320 5.250 5.360 1,768,666 9,431,408 5.3325 3.551 3.551 3.558 3.511 3.584 2,644,778 3.5660 0.95%
2012-12-03 0 5.260 5.260 5.270 5.210 5.370 1,184,333 6,262,863 5.2881 3.518 3.518 3.524 3.484 3.591 1,770,994 3.5364 -0.38%
2012-11-30 0 5.280 5.250 5.310 5.160 5.320 7,123,502 37,439,900 5.2558 3.531 3.511 3.551 3.451 3.558 10,652,140 3.5148 2.13%
2012-11-29 0 5.170 5.170 5.210 5.120 5.300 2,416,660 12,602,318 5.2148 3.457 3.457 3.484 3.424 3.544 3,613,757 3.4873 -0.96%
2012-11-28 0 5.220 5.220 5.230 5.190 5.390 1,569,000 8,320,480 5.3030 3.491 3.491 3.498 3.471 3.605 2,346,207 3.5464 -2.79%
2012-11-27 0 5.370 5.360 5.370 5.310 5.450 3,261,775 17,527,845 5.3737 3.591 3.584 3.591 3.551 3.645 4,877,501 3.5936 1.13%
2012-11-26 0 5.310 5.280 5.310 5.190 5.320 2,693,660 14,181,613 5.2648 3.551 3.531 3.551 3.471 3.558 4,027,969 3.5208 0.57%
2012-11-23 0 5.280 5.270 5.290 5.200 5.330 7,391,750 39,014,812 5.2782 3.531 3.524 3.538 3.477 3.564 11,053,266 3.5297 1.34%
2012-11-22 0 5.210 5.210 5.220 4.930 5.230 12,276,000 62,879,575 5.1222 3.484 3.484 3.491 3.297 3.498 18,356,937 3.4254 6.11%
2012-11-21 0 4.910 4.900 4.910 4.870 4.910 2,296,572 11,247,047 4.8973 3.284 3.277 3.284 3.257 3.284 3,434,183 3.2750 0.20%
2012-11-20 0 4.900 4.890 4.910 4.800 4.950 2,183,000 10,692,190 4.8979 3.277 3.270 3.284 3.210 3.310 3,264,353 3.2754 1.03%
2012-11-19 0 4.850 4.840 4.850 4.830 4.910 378,250 1,838,007 4.8592 3.243 3.237 3.243 3.230 3.284 565,617 3.2496 -2.22%
2012-11-16 0 4.960 4.960 4.970 4.880 5.000 2,464,500 12,267,871 4.9778 3.317 3.317 3.324 3.263 3.344 3,685,294 3.3289 -0.80%
2012-11-15 0 5.000 4.980 5.000 4.890 5.000 5,446,503 27,132,215 4.9816 3.344 3.330 3.344 3.270 3.344 8,144,437 3.3314 1.83%
2012-11-14 0 4.910 4.910 4.920 4.730 4.920 6,553,573 31,836,989 4.8580 3.284 3.284 3.290 3.163 3.290 9,799,896 3.2487 1.87%
2012-11-13 0 4.820 4.800 4.820 4.680 4.860 3,901,792 18,764,075 4.8091 3.223 3.210 3.223 3.130 3.250 5,834,551 3.2160 2.34%
2012-11-12 0 4.710 4.720 4.760 4.680 4.820 8,639,500 41,089,630 4.7560 3.150 3.156 3.183 3.130 3.223 12,919,091 3.1805 -1.88%
2012-11-09 0 4.800 4.790 4.800 4.750 4.940 2,948,108 14,321,878 4.8580 3.210 3.203 3.210 3.177 3.304 4,408,458 3.2487 0.63%
2012-11-08 0 4.770 4.760 4.770 4.720 4.800 2,507,692 11,963,879 4.7709 3.190 3.183 3.190 3.156 3.210 3,749,881 3.1905 -0.21%
2012-11-07 0 4.780 4.780 4.800 4.780 4.860 2,783,572 13,390,742 4.8106 3.197 3.197 3.210 3.197 3.250 4,162,419 3.2171 -1.65%
2012-11-06 0 4.860 4.830 4.860 4.740 4.900 3,036,192 14,652,485 4.8259 3.250 3.230 3.250 3.170 3.277 4,540,175 3.2273 -1.22%
2012-11-05 0 4.920 4.900 4.930 4.700 4.940 9,128,661 44,339,649 4.8572 3.290 3.277 3.297 3.143 3.304 13,650,558 3.2482 4.24%
2012-11-02 0 4.720 4.710 4.720 4.560 4.750 15,937,585 74,263,182 4.6596 3.156 3.150 3.156 3.049 3.177 23,832,294 3.1161 3.51%
2012-11-01 0 4.560 4.550 4.560 4.490 4.570 9,495,800 43,041,574 4.5327 3.049 3.043 3.049 3.003 3.056 14,199,560 3.0312 2.01%
2012-10-31 0 4.470 4.460 4.480 4.420 4.480 2,445,800 10,900,968 4.4570 2.989 2.983 2.996 2.956 2.996 3,657,331 2.9806 1.36%
2012-10-30 0 4.410 4.400 4.410 4.400 4.450 1,495,000 6,600,280 4.4149 2.949 2.942 2.949 2.942 2.976 2,235,551 2.9524 0.00%
2012-10-29 0 4.410 4.400 4.410 4.340 4.440 1,785,400 7,852,046 4.3979 2.949 2.942 2.949 2.902 2.969 2,669,801 2.9411 1.61%
2012-10-26 0 4.340 4.340 4.360 4.310 4.450 1,879,410 8,161,293 4.3425 2.902 2.902 2.916 2.882 2.976 2,810,379 2.9040 -0.69%
2012-10-25 0 4.370 4.370 4.380 4.340 4.480 2,118,540 9,282,459 4.3815 2.922 2.922 2.929 2.902 2.996 3,167,962 2.9301 -2.46%
2012-10-24 0 4.480 4.440 4.490 4.370 4.490 2,920,000 12,907,698 4.4204 2.996 2.969 3.003 2.922 3.003 4,366,427 2.9561 1.36%
2012-10-22 0 4.420 4.400 4.420 4.320 4.470 1,963,500 8,669,255 4.4152 2.956 2.942 2.956 2.889 2.989 2,936,123 2.9526 -0.90%
2012-10-19 0 4.460 4.460 4.470 4.400 4.480 2,468,000 11,008,015 4.4603 2.983 2.983 2.989 2.942 2.996 3,690,528 2.9828 -0.67%
2012-10-18 0 4.490 4.480 4.490 4.460 4.550 2,558,724 11,488,655 4.4900 3.003 2.996 3.003 2.983 3.043 3,826,192 3.0026 0.45%
2012-10-17 0 4.470 4.460 4.480 4.450 4.500 2,935,000 13,124,005 4.4716 2.989 2.983 2.996 2.976 3.009 4,388,857 2.9903 0.00%
2012-10-16 0 4.470 4.470 4.490 4.410 4.520 3,226,500 14,448,170 4.4780 2.989 2.989 3.003 2.949 3.023 4,824,752 2.9946 0.90%
2012-10-15 0 4.430 4.410 4.430 4.350 4.540 3,273,000 14,462,240 4.4186 2.963 2.949 2.963 2.909 3.036 4,894,286 2.9549 -1.56%
2012-10-12 0 4.500 4.480 4.500 4.400 4.520 15,326,234 68,731,512 4.4846 3.009 2.996 3.009 2.942 3.023 22,918,109 2.9990 2.51%
2012-10-11 0 4.390 4.380 4.390 4.340 4.480 4,020,000 17,697,550 4.4024 2.936 2.929 2.936 2.902 2.996 6,011,314 2.9440 -1.79%
2012-10-10 0 4.470 4.450 4.460 4.260 4.480 23,573,786 104,101,433 4.4160 2.989 2.976 2.983 2.849 2.996 35,251,100 2.9531 3.47%
2012-10-09 0 4.320 4.320 4.330 4.100 4.340 20,773,625 88,190,252 4.2453 2.889 2.889 2.896 2.742 2.902 31,063,874 2.8390 5.37%
2012-10-08 0 4.100 4.090 4.110 4.040 4.120 5,064,503 20,656,592 4.0787 2.742 2.735 2.749 2.702 2.755 7,573,213 2.7276 1.99%
2012-10-05 0 4.020 4.010 4.030 3.960 4.040 2,060,003 8,266,762 4.0130 2.688 2.682 2.695 2.648 2.702 3,080,429 2.6836 0.50%
2012-10-04 0 4.000 3.990 4.000 3.980 4.060 2,679,160 10,790,381 4.0275 2.675 2.668 2.675 2.662 2.715 4,006,286 2.6934 -0.74%
2012-10-03 0 4.030 4.030 4.040 4.020 4.090 2,571,660 10,394,234 4.0418 2.695 2.695 2.702 2.688 2.735 3,845,536 2.7029 -0.49%
2012-09-28 0 4.050 4.040 4.050 4.020 4.060 18,786,500 74,686,837 3.9756 2.708 2.702 2.708 2.688 2.715 28,092,424 2.6586 1.25%
2012-09-27 0 4.000 4.000 4.010 4.000 4.050 1,344,160 5,404,171 4.0205 2.675 2.675 2.682 2.675 2.708 2,009,992 2.6887 -0.74%
2012-09-26 0 4.030 4.020 4.050 3.990 4.050 2,757,000 11,083,667 4.0202 2.695 2.688 2.708 2.668 2.708 4,122,684 2.6885 0.75%
2012-09-25 0 4.000 3.980 4.000 3.960 4.000 1,942,500 7,746,710 3.9880 2.675 2.662 2.675 2.648 2.675 2,904,721 2.6669 0.76%
2012-09-24 0 3.970 3.950 3.970 3.900 3.990 2,185,002 8,638,403 3.9535 2.655 2.642 2.655 2.608 2.668 3,267,346 2.6439 0.51%
2012-09-21 0 3.950 3.950 3.960 3.900 3.980 1,355,300 5,356,782 3.9525 2.642 2.642 2.648 2.608 2.662 2,026,650 2.6432 1.28%
2012-09-20 0 3.900 3.900 3.930 3.890 3.960 3,781,666 14,808,450 3.9159 2.608 2.608 2.628 2.601 2.648 5,654,920 2.6187 -1.52%
2012-09-19 0 3.960 3.940 3.970 3.860 3.980 4,545,649 17,871,813 3.9316 2.648 2.635 2.655 2.581 2.662 6,797,344 2.6292 2.59%
2012-09-18 0 3.860 3.830 3.860 3.770 3.880 8,834,500 33,993,472 3.8478 2.581 2.561 2.581 2.521 2.595 13,210,684 2.5732 1.05%
2012-09-17 0 3.820 3.800 3.820 3.750 3.980 12,761,312 48,765,119 3.8213 2.555 2.541 2.555 2.508 2.662 19,082,649 2.5555 -4.50%
2012-09-14 0 4.000 3.980 4.000 3.950 4.010 3,345,000 13,337,170 3.9872 2.675 2.662 2.675 2.642 2.682 5,001,951 2.6664 0.50%
2012-09-13 0 3.980 3.970 3.980 3.970 4.040 826,500 3,293,170 3.9845 2.662 2.655 2.662 2.655 2.702 1,235,908 2.6646 -0.75%
2012-09-12 0 4.010 3.990 4.010 3.990 4.030 2,037,093 8,158,687 4.0051 2.682 2.668 2.682 2.668 2.695 3,046,170 2.6783 0.50%
2012-09-11 0 3.990 3.970 3.990 3.970 4.040 1,222,500 4,883,060 3.9943 2.668 2.655 2.668 2.655 2.702 1,828,067 2.6712 -1.97%
2012-09-10 0 4.070 4.040 4.070 4.040 4.080 1,768,066 7,170,227 4.0554 2.722 2.702 2.722 2.702 2.728 2,643,880 2.7120 1.50%
2012-09-07 0 4.010 3.990 4.000 3.990 4.030 3,017,000 12,076,130 4.0027 2.682 2.668 2.675 2.668 2.695 4,511,476 2.6768 0.75%
2012-09-06 0 3.980 3.970 3.980 3.950 4.030 1,125,400 4,488,506 3.9884 2.662 2.655 2.662 2.642 2.695 1,682,869 2.6672 -0.75%
2012-09-05 0 4.010 4.000 4.010 3.920 4.070 2,337,500 9,316,665 3.9857 2.682 2.675 2.682 2.621 2.722 3,495,384 2.6654 -1.47%
2012-09-04 0 4.070 4.060 4.080 4.060 4.100 1,090,140 4,442,716 4.0754 2.722 2.715 2.728 2.715 2.742 1,630,143 2.7254 -0.73%
2012-09-03 0 4.100 4.070 4.100 4.050 4.100 1,675,006 6,831,632 4.0786 2.742 2.722 2.742 2.708 2.742 2,504,723 2.7275 0.24%
2012-08-31 0 4.090 4.070 4.090 4.060 4.090 1,198,677 4,882,393 4.0732 2.735 2.722 2.735 2.715 2.735 1,792,444 2.7239 0.25%
2012-08-30 0 4.080 4.070 4.100 4.070 4.130 681,100 2,788,493 4.0941 2.728 2.722 2.742 2.722 2.762 1,018,484 2.7379 -0.97%
2012-08-29 0 4.120 4.090 4.120 4.080 4.130 2,677,762 10,988,138 4.1035 2.755 2.735 2.755 2.728 2.762 4,004,196 2.7442 0.00%
2012-08-28 0 4.120 4.100 4.130 4.050 4.130 3,596,500 14,746,650 4.1003 2.755 2.742 2.762 2.708 2.762 5,378,032 2.7420 1.48%
2012-08-27 0 4.060 4.050 4.060 4.040 4.160 1,786,510 7,306,715 4.0899 2.715 2.708 2.715 2.702 2.782 2,671,461 2.7351 -0.49%
2012-08-24 0 4.130 4.120 4.130 4.100 4.170 3,618,000 14,928,523 4.1262 2.728 2.722 2.728 2.709 2.755 5,476,483 2.7259 -1.20%
2012-08-23 0 4.180 4.170 4.180 4.100 4.200 3,471,000 14,432,015 4.1579 2.761 2.755 2.761 2.709 2.775 5,253,973 2.7469 0.48%
2012-08-22 0 4.160 4.150 4.160 4.130 4.270 3,502,500 14,631,530 4.1775 2.748 2.742 2.748 2.728 2.821 5,301,654 2.7598 -2.58%
2012-08-21 0 4.270 4.240 4.270 4.170 4.270 5,946,660 25,213,780 4.2400 2.821 2.801 2.821 2.755 2.821 9,001,323 2.8011 2.15%
2012-08-20 0 4.180 4.160 4.180 4.120 4.190 4,199,550 17,474,472 4.1610 2.761 2.748 2.761 2.722 2.768 6,356,762 2.7490 1.95%
2012-08-17 0 4.100 4.100 4.130 4.060 4.180 6,672,500 27,451,600 4.1141 2.709 2.709 2.728 2.682 2.761 10,100,010 2.7180 0.99%
2012-08-16 0 4.060 4.050 4.070 4.050 4.120 3,773,070 15,372,293 4.0742 2.682 2.676 2.689 2.676 2.722 5,711,209 2.6916 0.50%
2012-08-15 0 4.040 4.030 4.040 3.980 4.190 8,091,500 33,164,871 4.0987 2.669 2.662 2.669 2.629 2.768 12,247,918 2.7078 -1.70%
2012-08-14 0 4.110 4.110 4.120 4.090 4.150 2,226,000 9,175,250 4.1219 2.715 2.715 2.722 2.702 2.742 3,369,445 2.7231 -0.72%
2012-08-13 0 4.140 4.120 4.150 4.000 4.170 6,419,610 26,447,311 4.1198 2.735 2.722 2.742 2.643 2.755 9,717,216 2.7217 2.99%
2012-08-10 0 4.020 4.010 4.040 3.980 4.100 2,910,500 11,683,410 4.0142 2.656 2.649 2.669 2.629 2.709 4,405,557 2.6520 1.01%
2012-08-09 0 3.980 3.970 3.980 3.900 3.980 2,633,500 10,393,655 3.9467 2.629 2.623 2.629 2.577 2.629 3,986,268 2.6074 1.27%
2012-08-08 0 3.930 3.920 3.930 3.880 3.940 2,383,060 9,320,755 3.9113 2.596 2.590 2.596 2.563 2.603 3,607,183 2.5839 1.03%
2012-08-07 0 3.890 3.870 3.890 3.800 3.900 5,283,500 20,481,345 3.8765 2.570 2.557 2.570 2.510 2.577 7,997,513 2.5610 2.10%
2012-08-06 0 3.810 3.810 3.820 3.810 3.850 3,653,500 13,947,720 3.8176 2.517 2.517 2.524 2.517 2.543 5,530,219 2.5221 0.26%
2012-08-03 0 3.800 3.790 3.800 3.770 3.810 1,662,587 6,318,157 3.8002 2.510 2.504 2.510 2.491 2.517 2,516,620 2.5106 -0.26%
2012-08-02 0 3.810 3.790 3.800 3.800 3.860 1,145,000 4,368,940 3.8157 2.517 2.504 2.510 2.510 2.550 1,733,160 2.5208 -1.04%
2012-08-01 0 3.850 3.840 3.850 3.830 3.860 1,583,660 6,098,074 3.8506 2.543 2.537 2.543 2.530 2.550 2,397,150 2.5439 0.26%
2012-07-31 0 3.840 3.820 3.840 3.820 3.900 3,579,406 13,765,524 3.8458 2.537 2.524 2.537 2.524 2.577 5,418,065 2.5407 0.26%
2012-07-30 0 3.830 3.800 3.830 3.700 3.840 5,659,638 21,497,043 3.7983 2.530 2.510 2.530 2.444 2.537 8,566,864 2.5093 2.13%
2012-07-27 0 3.750 3.740 3.750 3.740 3.750 491,750 1,843,697 3.7493 2.477 2.471 2.477 2.471 2.477 744,351 2.4769 0.27%
2012-07-26 0 3.740 3.740 3.750 3.710 3.760 1,038,000 3,872,480 3.7307 2.471 2.471 2.477 2.451 2.484 1,571,197 2.4647 0.00%
2012-07-25 0 3.740 3.730 3.750 3.720 3.760 355,300 1,326,840 3.7344 2.471 2.464 2.477 2.458 2.484 537,809 2.4671 -0.80%
2012-07-24 0 3.770 3.760 3.770 3.740 3.770 213,500 802,050 3.7567 2.491 2.484 2.491 2.471 2.491 323,170 2.4818 -0.26%
2012-07-23 0 3.780 3.770 3.780 3.700 3.780 675,500 2,536,370 3.7548 2.497 2.491 2.497 2.444 2.497 1,022,489 2.4806 -0.53%
2012-07-20 0 3.800 3.780 3.800 3.770 3.800 476,000 1,805,690 3.7935 2.510 2.497 2.510 2.491 2.510 720,510 2.5061 0.00%
2012-07-19 0 3.800 3.770 3.800 3.760 3.810 498,500 1,885,890 3.7831 2.510 2.491 2.510 2.484 2.517 754,568 2.4993 0.26%
2012-07-18 0 3.790 3.760 3.790 3.780 3.810 3,404,000 12,917,700 3.7949 2.504 2.484 2.504 2.497 2.517 5,152,557 2.5070 0.00%
2012-07-17 0 3.790 3.790 3.800 3.780 3.850 898,500 3,410,695 3.7960 2.504 2.504 2.510 2.497 2.543 1,360,039 2.5078 -1.04%
2012-07-16 0 3.830 3.830 3.840 3.790 3.830 3,036,100 11,564,482 3.8090 2.530 2.530 2.537 2.504 2.530 4,595,675 2.5164 0.26%
2012-07-13 0 3.820 3.820 3.830 3.730 3.840 3,772,750 14,360,755 3.8064 2.524 2.524 2.530 2.464 2.537 5,710,725 2.5147 1.33%
2012-07-12 0 3.770 3.760 3.770 3.750 3.880 5,915,500 22,563,870 3.8144 2.491 2.484 2.491 2.477 2.563 8,954,156 2.5199 0.53%
2012-07-11 0 3.750 3.730 3.750 3.550 3.750 7,924,500 29,381,003 3.7076 2.477 2.464 2.477 2.345 2.477 11,995,134 2.4494 4.17%
2012-07-10 0 3.600 3.580 3.600 3.490 3.650 1,805,375 6,457,715 3.5769 2.378 2.365 2.378 2.306 2.411 2,732,755 2.3631 2.27%
2012-07-09 0 3.520 3.490 3.510 3.470 3.550 1,603,000 5,621,535 3.5069 2.325 2.306 2.319 2.292 2.345 2,426,424 2.3168 0.28%
2012-07-06 0 3.510 3.510 3.540 3.440 3.570 8,982,500 31,709,075 3.5301 2.319 2.319 2.339 2.273 2.358 13,596,604 2.3321 -1.68%
2012-07-05 0 3.570 3.560 3.570 3.500 3.590 921,000 3,254,510 3.5337 2.358 2.352 2.358 2.312 2.372 1,394,097 2.3345 1.71%
2012-07-04 0 3.510 3.510 3.520 3.420 3.550 1,997,875 6,996,982 3.5022 2.319 2.319 2.325 2.259 2.345 3,024,137 2.3137 2.93%
2012-07-03 0 3.410 3.410 3.420 3.350 3.430 2,904,397 9,880,515 3.4019 2.253 2.253 2.259 2.213 2.266 4,396,319 2.2475 2.10%
2012-06-29 0 3.340 3.330 3.370 3.310 3.370 1,890,500 6,294,460 3.3295 2.207 2.200 2.226 2.187 2.226 2,861,606 2.1996 0.91%
2012-06-28 0 3.310 3.300 3.320 3.300 3.350 1,136,000 3,756,210 3.3065 2.187 2.180 2.193 2.180 2.213 1,719,537 2.1844 0.00%
2012-06-27 0 3.310 3.300 3.310 3.240 3.330 1,624,760 5,344,264 3.2893 2.187 2.180 2.187 2.140 2.200 2,459,362 2.1730 2.16%
2012-06-26 0 3.240 3.210 3.250 3.240 3.300 453,072 1,478,771 3.2639 2.140 2.121 2.147 2.140 2.180 685,805 2.1563 -1.22%
2012-06-25 0 3.280 3.180 3.290 3.200 3.280 268,000 865,490 3.2294 2.167 2.101 2.174 2.114 2.167 405,665 2.1335 0.00%
2012-06-22 0 3.280 3.260 3.290 3.210 3.290 35,709,000 116,057,245 3.2501 2.167 2.154 2.174 2.121 2.174 54,051,893 2.1471 -0.30%
2012-06-21 0 3.290 3.240 3.280 3.240 3.420 782,000 2,603,550 3.3293 2.174 2.140 2.167 2.140 2.259 1,183,695 2.1995 -2.37%
2012-06-20 0 3.370 3.290 3.360 3.220 3.480 579,000 1,905,170 3.2904 2.226 2.174 2.220 2.127 2.299 876,419 2.1738 3.69%
2012-06-19 0 3.250 3.230 3.250 3.060 3.260 579,699 1,822,577 3.1440 2.147 2.134 2.147 2.022 2.154 877,477 2.0771 3.50%
2012-06-18 0 3.140 3.130 3.180 3.110 3.240 1,130,002 3,555,946 3.1468 2.074 2.068 2.101 2.055 2.140 1,710,458 2.0789 -2.79%
2012-06-15 0 3.230 3.210 3.240 3.210 3.270 260,000 839,810 3.2300 2.134 2.121 2.140 2.121 2.160 393,556 2.1339 -0.62%
2012-06-14 0 3.250 3.220 3.240 3.210 3.270 1,747,001 5,662,703 3.2414 2.147 2.127 2.140 2.121 2.160 2,644,395 2.1414 0.62%
2012-06-13 0 3.230 3.220 3.230 3.220 3.270 850,000 2,748,370 3.2334 2.134 2.127 2.134 2.127 2.160 1,286,625 2.1361 0.31%
2012-06-12 0 3.220 3.190 3.220 3.190 3.250 6,610,000 21,231,940 3.2121 2.127 2.107 2.127 2.107 2.147 10,005,405 2.1220 0.00%
2012-06-11 0 3.220 3.210 3.220 3.190 3.270 749,000 2,410,590 3.2184 2.127 2.121 2.127 2.107 2.160 1,133,744 2.1262 -0.31%
2012-06-08 0 3.230 3.200 3.220 3.150 3.260 1,426,500 4,618,440 3.2376 2.134 2.114 2.127 2.081 2.154 2,159,260 2.1389 0.00%
2012-06-07 0 3.230 3.230 3.250 3.230 3.310 1,642,000 5,359,350 3.2639 2.134 2.134 2.147 2.134 2.187 2,485,458 2.1563 -1.52%
2012-06-06 0 3.280 3.250 3.280 3.250 3.380 2,542,500 8,371,035 3.2924 2.167 2.147 2.167 2.147 2.233 3,848,524 2.1751 -0.30%
2012-06-05 0 3.290 3.250 3.300 3.240 3.360 2,613,072 8,638,981 3.3061 2.174 2.147 2.180 2.140 2.220 3,955,347 2.1841 0.92%
2012-06-04 0 3.260 3.260 3.290 3.210 3.300 370,660 1,209,353 3.2627 2.154 2.154 2.174 2.121 2.180 561,060 2.1555 -3.55%
2012-06-01 0 3.380 3.340 3.390 3.300 3.490 118,728 399,537 3.3651 2.233 2.207 2.240 2.180 2.306 179,716 2.2232 2.42%
2012-05-31 0 3.300 3.280 3.300 3.270 3.360 2,412,507 8,007,362 3.3191 2.180 2.167 2.180 2.160 2.220 3,651,756 2.1927 -1.20%
2012-05-30 0 3.340 3.340 3.360 3.340 3.430 8,483,700 28,724,710 3.3859 2.207 2.207 2.220 2.207 2.266 12,841,582 2.2369 -2.91%
2012-05-29 0 3.440 3.430 3.450 3.400 3.480 2,131,052 7,299,284 3.4252 2.273 2.266 2.279 2.246 2.299 3,225,724 2.2628 -0.29%
2012-05-28 0 3.450 3.450 3.500 3.450 3.530 386,500 1,349,630 3.4919 2.279 2.279 2.312 2.279 2.332 585,036 2.3069 -1.43%
2012-05-25 0 3.500 3.490 3.500 3.410 3.550 525,500 1,834,065 3.4901 2.312 2.306 2.312 2.253 2.345 795,437 2.3057 2.04%
2012-05-24 0 3.430 3.410 3.430 3.390 3.440 407,091 1,390,333 3.4153 2.266 2.253 2.266 2.240 2.273 616,204 2.2563 0.59%
2012-05-23 0 3.410 3.410 3.430 3.390 3.430 1,222,939 4,169,861 3.4097 2.253 2.253 2.266 2.240 2.266 1,851,135 2.2526 -1.16%
2012-05-22 0 3.450 3.440 3.450 3.350 3.470 2,503,000 8,590,847 3.4322 2.279 2.273 2.279 2.213 2.292 3,788,734 2.2675 3.60%
2012-05-21 0 3.330 3.330 3.340 3.320 3.440 1,153,500 3,845,765 3.3340 2.200 2.200 2.207 2.193 2.273 1,746,026 2.2026 -0.60%
2012-05-18 0 3.350 3.360 3.370 3.310 3.390 1,027,725 3,440,283 3.3475 2.213 2.220 2.226 2.187 2.240 1,555,644 2.2115 -1.18%
2012-05-17 0 3.390 3.380 3.390 3.330 3.440 929,220 3,140,164 3.3794 2.240 2.233 2.240 2.200 2.273 1,406,539 2.2325 0.30%
2012-05-16 0 3.380 3.370 3.390 3.300 3.410 919,201 3,087,254 3.3586 2.233 2.226 2.240 2.180 2.253 1,391,373 2.2189 -0.29%
2012-05-15 0 3.390 3.370 3.400 3.300 3.400 1,994,010 6,669,442 3.3447 2.240 2.226 2.246 2.180 2.246 3,018,287 2.2097 0.30%
2012-05-14 0 3.380 3.380 3.410 3.380 3.430 532,000 1,805,760 3.3943 2.233 2.233 2.253 2.233 2.266 805,276 2.2424 -0.59%
2012-05-11 0 3.400 3.400 3.440 3.390 3.450 733,240 2,498,506 3.4075 2.246 2.246 2.273 2.240 2.279 1,109,889 2.2511 -0.58%
2012-05-10 0 3.420 3.420 3.430 3.390 3.440 809,000 2,760,000 3.4116 2.259 2.259 2.266 2.240 2.273 1,224,565 2.2539 -0.58%
2012-05-09 0 3.440 3.400 3.440 3.350 3.450 836,000 2,843,010 3.4007 2.273 2.246 2.273 2.213 2.279 1,265,434 2.2467 0.88%
2012-05-08 0 3.410 3.400 3.420 3.410 3.450 964,440 3,297,920 3.4195 2.253 2.246 2.259 2.253 2.279 1,459,851 2.2591 0.89%
2012-05-07 0 3.380 3.370 3.380 3.350 3.450 518,000 1,758,420 3.3946 2.233 2.226 2.233 2.213 2.279 784,085 2.2426 -4.25%
2012-05-04 0 3.530 3.530 3.540 3.520 3.540 639,500 2,255,980 3.5277 2.332 2.332 2.339 2.325 2.339 967,996 2.3306 -1.67%
2012-05-03 0 3.590 3.550 3.600 3.530 3.600 319,000 1,131,870 3.5482 2.372 2.345 2.378 2.332 2.378 482,863 2.3441 0.28%
2012-05-02 0 3.580 3.580 3.590 3.530 3.630 995,022 3,577,378 3.5953 2.365 2.365 2.372 2.332 2.398 1,506,142 2.3752 0.00%
2012-04-30 0 3.580 3.580 3.590 3.530 3.590 407,000 1,444,780 3.5498 2.365 2.365 2.372 2.332 2.372 616,067 2.3452 1.42%
2012-04-27 0 3.530 3.530 3.540 3.520 3.680 649,000 2,317,110 3.5703 2.332 2.332 2.339 2.325 2.431 982,376 2.3587 -1.36%
2012-04-26 0 5.430 5.400 5.450 5.400 5.550 1,654,000 9,009,490 5.4471 2.364 2.351 2.373 2.351 2.416 3,798,878 2.3716 -1.27%
2012-04-25 0 5.500 5.490 5.500 5.440 5.550 974,000 5,350,340 5.4932 2.395 2.390 2.395 2.369 2.416 2,237,066 2.3917 1.85%
2012-04-24 0 5.400 5.370 5.400 5.360 5.630 1,904,000 10,452,434 5.4897 2.351 2.338 2.351 2.334 2.451 4,373,074 2.3902 -3.91%
2012-04-23 0 5.620 5.600 5.620 5.520 5.670 2,444,000 13,693,900 5.6031 2.447 2.438 2.447 2.403 2.469 5,613,337 2.4395 2.37%
2012-04-20 0 5.490 5.490 5.500 5.430 5.500 1,153,000 6,333,580 5.4931 2.390 2.390 2.395 2.364 2.395 2,648,190 2.3917 0.18%
2012-04-19 0 5.480 5.480 5.500 5.400 5.590 1,544,000 8,456,430 5.4770 2.386 2.386 2.395 2.351 2.434 3,546,232 2.3846 1.67%
2012-04-18 0 5.390 5.380 5.400 5.350 5.400 2,532,000 13,638,340 5.3864 2.347 2.342 2.351 2.329 2.351 5,815,454 2.3452 1.32%
2012-04-17 0 5.320 5.320 5.370 5.130 5.370 3,067,400 16,151,928 5.2657 2.316 2.316 2.338 2.234 2.338 7,045,151 2.2926 4.31%
2012-04-16 0 5.100 5.080 5.090 5.000 5.110 5,288,000 26,658,630 5.0413 2.220 2.212 2.216 2.177 2.225 12,145,386 2.1950 0.99%
2012-04-13 0 5.050 5.030 5.050 5.000 5.350 4,100,020 20,809,375 5.0754 2.199 2.190 2.199 2.177 2.329 9,416,855 2.2098 -4.17%
2012-04-12 0 5.270 5.270 5.320 5.270 5.400 1,195,800 6,374,128 5.3304 2.295 2.295 2.316 2.295 2.351 2,746,493 2.3208 -0.94%
2012-04-11 0 5.320 5.290 5.320 5.220 5.450 1,429,000 7,632,080 5.3409 2.316 2.303 2.316 2.273 2.373 3,282,102 2.3254 -1.66%
2012-04-10 0 5.410 5.400 5.420 5.400 5.680 1,292,000 7,069,415 5.4717 2.355 2.351 2.360 2.351 2.473 2,967,443 2.3823 -1.46%
2012-04-05 0 5.490 5.490 5.500 5.480 5.650 1,458,000 8,043,815 5.5170 2.390 2.390 2.395 2.386 2.460 3,348,709 2.4021 -1.79%
2012-04-03 0 5.590 5.570 5.590 5.570 5.720 3,759,003 21,085,887 5.6094 2.434 2.425 2.434 2.425 2.490 8,633,613 2.4423 -1.76%
2012-04-02 0 5.690 5.690 5.700 5.650 5.750 893,000 5,093,250 5.7035 2.477 2.477 2.482 2.460 2.504 2,051,027 2.4833 0.53%
2012-03-30 0 5.660 5.660 5.690 5.660 5.740 273,000 1,553,360 5.6900 2.464 2.464 2.477 2.464 2.499 627,022 2.4774 0.18%
2012-03-29 0 5.650 5.650 5.690 5.650 5.710 450,000 2,547,260 5.6606 2.460 2.460 2.477 2.460 2.486 1,033,552 2.4646 -0.88%
2012-03-28 0 5.700 5.690 5.700 5.670 5.840 5,295,000 30,383,800 5.7382 2.482 2.477 2.482 2.469 2.543 12,161,464 2.4984 0.18%
2012-03-27 0 5.690 5.680 5.710 5.640 5.770 1,438,600 8,205,398 5.7037 2.477 2.473 2.486 2.456 2.512 3,304,151 2.4834 0.35%
2012-03-26 0 5.670 5.660 5.680 5.600 5.760 533,000 3,039,120 5.7019 2.469 2.464 2.473 2.438 2.508 1,224,185 2.4826 -1.90%
2012-03-23 0 5.780 5.770 5.800 5.720 5.940 636,000 3,669,420 5.7695 2.517 2.512 2.525 2.490 2.586 1,460,754 2.5120 -1.53%
2012-03-22 0 5.870 5.800 5.880 5.500 6.070 4,159,004 24,054,547 5.7837 2.556 2.525 2.560 2.395 2.643 9,552,328 2.5182 -2.65%
2012-03-21 0 6.030 6.020 6.040 5.960 6.040 3,209,600 19,293,634 6.0112 2.625 2.621 2.630 2.595 2.630 7,371,753 2.6172 0.50%
2012-03-20 0 6.000 5.980 5.990 5.960 6.100 1,324,400 7,971,446 6.0189 2.612 2.604 2.608 2.595 2.656 3,041,859 2.6206 -0.83%
2012-03-19 0 6.050 6.050 6.060 6.000 6.150 1,306,000 7,904,040 6.0521 2.634 2.634 2.638 2.612 2.678 2,999,598 2.6350 0.17%
2012-03-16 0 6.040 6.030 6.040 6.010 6.470 7,126,000 43,174,690 6.0588 2.630 2.625 2.630 2.617 2.817 16,366,873 2.6379 0.83%
2012-03-15 0 5.990 5.990 6.000 5.990 6.120 942,800 5,699,058 6.0448 2.608 2.608 2.612 2.608 2.665 2,165,407 2.6319 0.00%
2012-03-14 0 5.990 5.980 5.990 5.980 6.150 2,152,000 13,021,840 6.0510 2.608 2.604 2.608 2.604 2.678 4,942,676 2.6346 -0.83%
2012-03-13 0 6.040 6.000 6.040 5.980 6.120 1,414,715 8,561,078 6.0515 2.630 2.612 2.630 2.604 2.665 3,249,293 2.6348 0.83%
2012-03-12 0 5.990 5.990 6.000 5.990 6.170 2,300,000 13,961,850 6.0704 2.608 2.608 2.612 2.608 2.686 5,282,600 2.6430 -0.83%
2012-03-09 0 6.040 6.040 6.050 5.930 6.140 3,974,070 24,040,791 6.0494 2.630 2.630 2.634 2.582 2.673 9,127,575 2.6339 1.68%
2012-03-08 0 5.940 5.930 5.940 5.780 6.000 1,580,042 9,384,357 5.9393 2.586 2.582 2.586 2.517 2.612 3,629,013 2.5859 2.24%
2012-03-07 0 5.810 5.810 5.830 5.790 5.890 677,000 3,944,750 5.8268 2.530 2.530 2.538 2.521 2.564 1,554,922 2.5369 -1.19%
2012-03-06 0 5.880 5.860 5.880 5.780 5.950 1,913,200 11,261,566 5.8862 2.560 2.551 2.560 2.517 2.591 4,394,205 2.5628 -1.51%
2012-03-05 0 5.970 5.950 5.970 5.780 5.980 2,418,600 14,307,262 5.9155 2.599 2.591 2.599 2.517 2.604 5,554,998 2.5756 3.11%
2012-03-02 0 5.790 5.790 5.880 5.750 5.860 2,654,925 15,446,298 5.8180 2.521 2.521 2.560 2.504 2.551 6,097,786 2.5331 0.70%
2012-03-01 0 5.750 5.750 5.780 5.710 5.970 568,000 3,287,810 5.7884 2.504 2.504 2.517 2.486 2.599 1,304,573 2.5202 -3.04%
2012-02-29 0 5.930 5.920 5.960 5.860 6.080 1,134,800 6,783,370 5.9776 2.582 2.578 2.595 2.551 2.647 2,606,389 2.6026 -1.00%
2012-02-28 0 5.990 5.990 6.000 5.950 6.010 1,874,000 11,241,565 5.9987 2.608 2.608 2.612 2.591 2.617 4,304,171 2.6118 0.17%
2012-02-27 0 5.980 5.980 6.000 5.850 6.100 6,399,000 38,400,060 6.0009 2.604 2.604 2.612 2.547 2.656 14,697,112 2.6128 2.75%
2012-02-24 0 5.820 5.810 5.820 5.750 5.850 2,943,000 17,096,065 5.8091 2.534 2.530 2.534 2.504 2.547 6,759,431 2.5292 1.57%
2012-02-23 0 5.730 5.700 5.730 5.610 5.740 2,355,000 13,379,070 5.6811 2.495 2.482 2.495 2.443 2.499 5,408,923 2.4735 2.32%
2012-02-22 0 5.600 5.560 5.610 5.450 5.610 2,068,550 11,473,820 5.5468 2.438 2.421 2.443 2.373 2.443 4,751,010 2.4150 1.63%
2012-02-21 0 5.510 5.490 5.500 5.430 5.530 1,809,000 9,949,510 5.5000 2.399 2.390 2.395 2.364 2.408 4,154,880 2.3947 0.36%
2012-02-20 0 5.490 5.460 5.490 5.440 5.720 2,989,600 16,614,346 5.5574 2.390 2.377 2.390 2.369 2.490 6,866,461 2.4196 -3.51%
2012-02-17 0 5.690 5.690 5.730 5.670 5.800 1,308,500 7,516,050 5.7440 2.477 2.477 2.495 2.469 2.525 3,005,340 2.5009 0.18%
2012-02-16 0 5.680 5.680 5.700 5.650 5.800 682,600 3,905,858 5.7220 2.473 2.473 2.482 2.460 2.525 1,567,784 2.4913 -1.73%
2012-02-15 0 5.780 5.780 5.790 5.740 5.810 2,221,440 12,837,090 5.7787 2.517 2.517 2.521 2.499 2.530 5,102,165 2.5160 -0.34%
2012-02-14 0 5.800 5.770 5.800 5.770 5.950 2,099,881 12,180,001 5.8003 2.525 2.512 2.525 2.512 2.591 4,822,970 2.5254 0.17%
2012-02-13 0 5.790 5.770 5.780 5.740 5.880 3,021,602 17,529,751 5.8015 2.521 2.512 2.517 2.499 2.560 6,939,963 2.5259 -0.86%
2012-02-10 0 5.840 5.790 5.840 5.600 5.990 3,969,200 23,262,346 5.8607 2.543 2.521 2.543 2.438 2.608 9,116,390 2.5517 -0.68%
2012-02-09 0 5.880 5.870 5.880 5.450 5.880 7,556,002 43,358,591 5.7383 2.560 2.556 2.560 2.373 2.560 17,354,494 2.4984 6.72%
2012-02-08 0 5.510 5.490 5.500 5.380 5.540 9,843,800 54,045,635 5.4903 2.399 2.390 2.395 2.342 2.412 22,609,069 2.3904 7.20%
2012-02-07 0 5.140 5.100 5.140 5.100 5.320 3,724,389 19,355,259 5.1969 2.238 2.220 2.238 2.220 2.316 8,554,112 2.2627 -2.10%
2012-02-06 0 5.250 5.210 5.250 5.220 5.310 3,690,600 19,483,746 5.2793 2.286 2.268 2.286 2.273 2.312 8,476,506 2.2986 0.77%
2012-02-03 0 5.210 5.200 5.230 5.150 5.270 3,479,250 18,113,367 5.2061 2.268 2.264 2.277 2.242 2.295 7,991,081 2.2667 0.97%
2012-02-02 0 5.160 5.110 5.160 5.080 5.180 1,099,515 5,660,556 5.1482 2.247 2.225 2.247 2.212 2.255 2,525,347 2.2415 0.98%
2012-02-01 0 5.110 5.070 5.110 5.070 5.200 347,000 1,780,700 5.1317 2.225 2.207 2.225 2.207 2.264 796,984 2.2343 0.79%
2012-01-31 0 5.070 5.070 5.110 5.070 5.140 62,000 317,210 5.1163 2.207 2.207 2.225 2.207 2.238 142,401 2.2276 -0.98%
2012-01-30 0 5.120 5.100 5.120 5.090 5.300 373,000 1,925,500 5.1622 2.229 2.220 2.229 2.216 2.308 856,700 2.2476 -0.58%
2012-01-27 0 5.150 5.110 5.150 5.140 5.230 369,440 1,904,308 5.1546 2.242 2.225 2.242 2.238 2.277 848,523 2.2443 -0.96%
2012-01-26 0 5.200 5.180 5.200 5.160 5.230 490,000 2,546,230 5.1964 2.264 2.255 2.264 2.247 2.277 1,125,423 2.2625 0.78%
2012-01-20 0 5.160 5.140 5.160 5.150 5.200 804,000 4,156,578 5.1699 2.247 2.238 2.247 2.242 2.264 1,846,613 2.2509 -0.19%
2012-01-19 0 5.170 5.130 5.180 5.150 5.210 292,000 1,510,180 5.1718 2.251 2.234 2.255 2.242 2.268 670,661 2.2518 0.00%
2012-01-18 0 5.170 5.130 5.190 5.130 5.180 100,500 518,915 5.1633 2.251 2.234 2.260 2.234 2.255 230,827 2.2481 -0.19%
2012-01-17 0 5.180 5.150 5.180 4.960 5.200 468,030 2,424,630 5.1805 2.255 2.242 2.255 2.160 2.264 1,074,963 2.2555 0.58%
2012-01-16 0 5.150 5.120 5.150 5.080 5.170 542,000 2,787,440 5.1429 2.242 2.229 2.242 2.212 2.251 1,244,856 2.2392 0.39%
2012-01-13 0 5.130 5.070 5.140 4.960 5.140 1,521,440 7,731,143 5.0815 2.234 2.207 2.238 2.160 2.238 3,494,417 2.2124 3.01%
2012-01-12 0 4.980 4.970 4.980 4.920 5.010 838,440 4,163,624 4.9659 2.168 2.164 2.168 2.142 2.181 1,925,714 2.1621 1.01%
2012-01-11 0 4.930 4.920 4.930 4.900 4.950 252,725 1,243,923 4.9220 2.146 2.142 2.146 2.133 2.155 580,454 2.1430 -1.00%
2012-01-10 0 4.980 4.940 4.980 4.870 5.010 826,316 4,117,444 4.9829 2.168 2.151 2.168 2.120 2.181 1,897,868 2.1695 0.40%
2012-01-09 0 4.960 4.960 4.980 4.910 5.100 248,440 1,234,364 4.9685 2.160 2.160 2.168 2.138 2.220 570,613 2.1632 -0.60%
2012-01-06 0 4.990 4.910 4.990 4.900 5.080 163,875 817,527 4.9887 2.173 2.138 2.173 2.133 2.212 376,385 2.1720 2.04%
2012-01-05 0 4.890 4.890 5.070 4.880 5.080 61,600 309,960 5.0318 2.129 2.129 2.207 2.125 2.212 141,482 2.1908 -3.74%
2012-01-04 0 5.080 5.060 5.080 5.070 5.110 127,440 647,994 5.0847 2.212 2.203 2.212 2.207 2.225 292,702 2.2138 -0.97%
2012-01-03 0 5.130 5.100 5.150 5.100 5.190 119,640 611,004 5.1070 2.234 2.220 2.242 2.220 2.260 274,787 2.2236 -0.97%
2011-12-30 0 5.180 4.940 5.180 5.000 5.180 27,010 138,508 5.1280 2.255 2.151 2.255 2.177 2.255 62,036 2.2327 2.37%
2011-12-29 0 5.060 5.060 5.180 4.810 5.200 265,680 1,340,811 5.0467 2.203 2.203 2.255 2.094 2.264 610,209 2.1973 -0.78%
2011-12-28 0 5.100 5.010 5.100 5.090 5.190 136,715 697,506 5.1019 2.220 2.181 2.220 2.216 2.260 314,005 2.2213 -1.92%
2011-12-23 0 5.200 5.180 5.210 5.000 5.200 157,000 810,160 5.1603 2.264 2.255 2.268 2.177 2.264 360,595 2.2467 5.69%
2011-12-22 0 4.920 4.920 5.070 4.920 5.100 680,820 3,400,540 4.9948 2.142 2.142 2.207 2.142 2.220 1,563,696 2.1747 -3.91%
2011-12-21 0 5.120 5.020 5.120 5.020 5.170 98,934 504,252 5.0969 2.229 2.186 2.229 2.186 2.251 227,230 2.2191 -0.97%
2011-12-20 0 5.170 5.130 5.190 4.850 5.210 1,036,000 5,316,580 5.1318 2.251 2.234 2.260 2.112 2.268 2,379,467 2.2344 7.48%
2011-12-19 0 4.810 4.860 4.990 4.800 5.100 1,247,640 6,307,822 5.0558 2.094 2.116 2.173 2.090 2.220 2,865,558 2.2013 -6.42%
2011-12-16 0 5.140 5.050 5.160 5.040 5.150 1,311,000 6,675,960 5.0923 2.238 2.199 2.247 2.194 2.242 3,011,082 2.2171 0.00%
2011-12-15 0 5.140 5.090 5.100 5.100 5.260 274,400 1,424,820 5.1925 2.238 2.216 2.220 2.220 2.290 630,237 2.2608 -2.28%
2011-12-14 0 5.260 5.240 5.260 5.240 5.330 515,440 2,725,550 5.2878 2.290 2.281 2.290 2.281 2.321 1,183,854 2.3023 -1.68%
2011-12-13 0 5.350 5.330 5.350 5.300 5.400 3,556,440 19,029,150 5.3506 2.329 2.321 2.329 2.308 2.351 8,168,370 2.3296 -0.93%
2011-12-12 0 5.400 5.390 5.400 5.400 5.510 815,250 4,449,082 5.4573 2.351 2.347 2.351 2.351 2.399 1,872,452 2.3761 0.00%
2011-12-09 0 5.400 5.380 5.400 5.360 5.500 450,600 2,437,258 5.4089 2.351 2.342 2.351 2.334 2.395 1,034,930 2.3550 -2.35%
2011-12-08 0 5.530 5.500 5.530 5.500 5.570 354,000 1,954,550 5.5213 2.408 2.395 2.408 2.395 2.425 813,061 2.4039 0.36%
2011-12-07 0 5.510 5.520 5.550 5.510 5.600 181,000 1,005,360 5.5545 2.399 2.403 2.416 2.399 2.438 415,718 2.4184 0.00%
2011-12-06 0 5.510 5.470 5.510 5.450 5.590 367,590 2,018,781 5.4919 2.399 2.382 2.399 2.373 2.434 844,274 2.3911 -1.78%
2011-12-05 0 5.610 5.600 5.610 5.500 5.690 1,004,250 5,614,365 5.5906 2.443 2.438 2.443 2.395 2.477 2,306,544 2.4341 0.18%
2011-12-02 0 5.600 5.570 5.610 5.500 5.620 1,076,000 6,023,450 5.5980 2.438 2.425 2.443 2.395 2.447 2,471,338 2.4373 0.36%
2011-12-01 0 5.580 5.550 5.600 5.550 5.650 1,310,575 7,334,155 5.5961 2.429 2.416 2.438 2.416 2.460 3,010,106 2.4365 0.90%
2011-11-30 0 5.530 5.500 5.530 5.500 5.590 1,142,800 6,324,577 5.5343 2.408 2.395 2.408 2.395 2.434 2,624,763 2.4096 0.55%
2011-11-29 0 5.500 5.430 5.500 5.320 5.510 945,150 5,149,819 5.4487 2.395 2.364 2.395 2.316 2.399 2,170,804 2.3723 3.00%
2011-11-28 0 5.340 5.310 5.350 5.220 5.350 147,000 782,490 5.3231 2.325 2.312 2.329 2.273 2.329 337,627 2.3176 0.75%
2011-11-25 0 5.300 5.260 5.310 5.180 5.300 374,440 1,981,499 5.2919 2.308 2.290 2.312 2.255 2.308 860,007 2.3040 0.38%
2011-11-24 0 5.280 5.280 5.300 5.160 5.300 707,715 3,744,729 5.2913 2.299 2.299 2.308 2.247 2.308 1,625,468 2.3038 1.73%
2011-11-23 0 5.190 5.190 5.200 5.010 5.310 121,000 623,470 5.1526 2.260 2.260 2.264 2.181 2.312 277,911 2.2434 -2.08%
2011-11-22 0 5.300 5.290 5.300 5.290 5.320 261,004 1,383,911 5.3023 2.308 2.303 2.308 2.303 2.316 599,469 2.3086 0.00%
2011-11-21 0 5.300 5.280 5.320 5.280 5.320 399,000 2,114,370 5.2992 2.308 2.299 2.316 2.299 2.316 916,416 2.3072 -0.38%
2011-11-18 0 5.320 5.290 5.300 5.300 5.400 584,000 3,134,070 5.3666 2.316 2.303 2.308 2.308 2.351 1,341,321 2.3366 -1.48%
2011-11-17 0 5.400 5.390 5.430 5.300 5.430 466,000 2,514,170 5.3952 2.351 2.347 2.364 2.308 2.364 1,070,301 2.3490 0.37%
2011-11-16 0 5.380 5.360 5.400 5.300 5.480 398,440 2,138,360 5.3668 2.342 2.334 2.351 2.308 2.386 915,130 2.3367 -0.74%
2011-11-15 0 5.420 5.420 5.460 5.370 5.550 402,800 2,194,310 5.4476 2.360 2.360 2.377 2.338 2.416 925,144 2.3719 0.56%
2011-11-14 0 5.390 5.390 5.420 5.350 5.420 253,440 1,367,424 5.3955 2.347 2.347 2.360 2.329 2.360 582,097 2.3491 1.13%
2011-11-11 0 5.330 5.330 5.370 5.290 5.370 370,000 1,970,310 5.3252 2.321 2.321 2.338 2.303 2.338 849,810 2.3185 0.19%
2011-11-10 0 5.320 5.320 5.350 5.280 5.380 685,000 3,634,100 5.3053 2.316 2.316 2.329 2.299 2.342 1,573,296 2.3099 -1.30%
2011-11-09 0 5.390 5.390 5.500 5.390 5.630 373,000 2,054,450 5.5079 2.347 2.347 2.395 2.347 2.451 856,700 2.3981 -1.82%
2011-11-08 0 5.490 5.360 5.500 5.380 5.610 225,000 1,242,460 5.5220 2.390 2.334 2.395 2.342 2.443 516,776 2.4043 -2.49%
2011-11-07 0 5.630 5.590 5.630 5.450 5.630 172,515 955,390 5.5380 2.451 2.434 2.451 2.373 2.451 396,229 2.4112 3.11%
2011-11-04 0 5.460 5.380 5.460 5.400 5.680 804,000 4,457,460 5.5441 2.377 2.342 2.377 2.351 2.473 1,846,613 2.4139 -0.73%
2011-11-03 0 5.500 5.490 5.500 5.300 5.570 93,700 512,264 5.4671 2.395 2.390 2.395 2.308 2.425 215,209 2.3803 1.85%
2011-11-02 0 5.400 5.400 5.450 5.200 5.570 604,789 3,251,853 5.3768 2.351 2.351 2.373 2.264 2.425 1,389,069 2.3410 -0.37%
2011-11-01 0 5.420 5.400 5.420 5.400 5.710 438,000 2,421,100 5.5276 2.360 2.351 2.360 2.351 2.486 1,005,991 2.4067 -5.90%
2011-10-31 0 5.760 5.740 5.750 5.630 5.760 987,200 5,610,616 5.6834 2.508 2.499 2.504 2.451 2.508 2,267,384 2.4745 2.67%
2011-10-28 0 5.610 5.600 5.650 5.400 5.660 1,195,800 6,619,650 5.5358 2.443 2.438 2.460 2.351 2.464 2,746,493 2.4102 6.25%
2011-10-27 0 5.280 5.250 5.280 5.150 5.300 417,000 2,182,130 5.2329 2.299 2.286 2.299 2.242 2.308 957,758 2.2784 1.93%
2011-10-26 0 5.180 5.150 5.180 5.120 5.180 318,600 1,633,222 5.1262 2.255 2.242 2.255 2.229 2.255 731,755 2.2319 -0.19%
2011-10-25 0 5.190 5.110 5.200 5.070 5.200 6,579,775 33,696,083 5.1212 2.260 2.225 2.264 2.207 2.264 15,112,313 2.2297 0.78%
2011-10-24 0 5.150 5.130 5.280 5.100 5.270 338,250 1,734,652 5.1283 2.242 2.234 2.299 2.220 2.295 776,887 2.2328 0.98%
2011-10-21 0 5.100 5.090 5.100 5.080 5.150 1,748,000 8,916,228 5.1008 2.220 2.216 2.220 2.212 2.242 4,014,776 2.2209 -1.92%
2011-10-20 0 5.200 5.180 5.200 5.090 5.200 440,415 2,276,129 5.1681 2.264 2.255 2.264 2.216 2.264 1,011,538 2.2502 -0.19%
2011-10-19 0 5.210 5.210 5.220 5.030 5.250 2,220,000 11,549,520 5.2025 2.268 2.268 2.273 2.190 2.286 5,098,857 2.2651 2.36%
2011-10-18 0 5.090 5.050 5.100 4.710 5.100 448,000 2,248,194 5.0183 2.216 2.199 2.220 2.051 2.220 1,028,959 2.1849 -1.17%
2011-10-17 0 5.150 5.150 5.160 5.130 5.320 4,672,000 24,108,980 5.1603 2.242 2.242 2.247 2.234 2.316 10,730,568 2.2468 -2.83%
2011-10-14 0 5.300 5.230 5.300 5.200 5.370 127,625 675,271 5.2911 2.308 2.277 2.308 2.264 2.338 293,127 2.3037 -1.85%
2011-10-13 0 5.400 5.400 5.430 5.150 5.450 408,000 2,182,680 5.3497 2.351 2.351 2.364 2.242 2.373 937,087 2.3292 -1.10%
2011-10-12 0 5.460 5.400 5.460 5.380 5.480 1,880,000 10,220,250 5.4363 2.377 2.351 2.377 2.342 2.386 4,317,951 2.3669 0.92%
2011-10-11 0 5.410 5.350 5.410 5.200 5.420 906,205 4,838,342 5.3391 2.355 2.329 2.355 2.264 2.360 2,081,356 2.3246 3.64%
2011-10-10 0 5.220 5.040 5.220 5.010 5.390 919,066 4,788,559 5.2102 2.273 2.194 2.273 2.181 2.347 2,110,895 2.2685 4.40%
2011-10-07 0 5.000 5.000 5.090 4.900 5.300 1,087,130 5,471,344 5.0328 2.177 2.177 2.216 2.133 2.308 2,496,901 2.1913 2.88%
2011-10-06 0 4.860 4.850 4.880 4.780 9.200 352,600 1,725,926 4.8949 2.116 2.112 2.125 2.081 4.006 809,846 2.1312 2.97%
2011-10-04 0 4.720 4.700 4.800 4.690 5.020 396,625 1,933,505 4.8749 2.055 2.046 2.090 2.042 2.186 910,961 2.1225 -6.53%
2011-10-03 0 5.050 5.000 5.050 4.980 5.180 1,112,338 5,627,730 5.0594 2.199 2.177 2.199 2.168 2.255 2,554,799 2.2028 -2.51%
2011-09-30 0 5.180 5.160 5.180 5.010 5.180 440,861 2,249,355 5.1022 2.255 2.247 2.255 2.181 2.255 1,012,562 2.2214 0.00%
2011-09-28 0 5.180 5.160 5.180 5.080 5.210 1,093,600 5,647,880 5.1645 2.255 2.247 2.255 2.212 2.268 2,511,761 2.2486 1.37%
2011-09-27 0 5.110 5.100 5.120 5.010 5.250 207,092 1,056,750 5.1028 2.225 2.220 2.229 2.181 2.286 475,645 2.2217 -0.20%
2011-09-26 0 5.120 5.040 5.150 4.950 5.200 98,800 502,316 5.0842 2.229 2.194 2.242 2.155 2.264 226,922 2.2136 -4.66%
2011-09-23 0 5.370 5.220 5.380 5.020 5.370 160,000 819,592 5.1225 2.338 2.273 2.342 2.186 2.338 367,485 2.2303 0.00%
2011-09-22 0 5.370 5.290 5.360 5.200 5.590 576,000 3,090,180 5.3649 2.338 2.303 2.334 2.264 2.434 1,322,947 2.3358 -4.62%
2011-09-21 0 5.630 5.630 5.640 5.420 5.810 553,952 3,130,098 5.6505 2.451 2.451 2.456 2.360 2.530 1,272,307 2.4602 1.08%
2011-09-20 0 5.570 5.550 5.620 5.380 5.650 358,400 2,004,400 5.5926 2.425 2.416 2.447 2.342 2.460 823,167 2.4350 -1.24%
2011-09-19 0 5.640 5.640 5.680 5.380 5.740 652,800 3,668,352 5.6194 2.456 2.456 2.473 2.342 2.499 1,499,340 2.4466 -0.88%
2011-09-16 0 5.690 5.620 5.720 5.500 6.900 836,000 4,739,912 5.6698 2.477 2.447 2.490 2.395 3.004 1,920,110 2.4686 2.52%
2011-09-15 0 7.000 7.000 7.080 6.880 7.130 662,401 4,659,655 7.0345 2.416 2.416 2.444 2.375 2.461 1,918,816 2.4284 2.94%
2011-09-14 0 6.800 6.660 6.800 6.660 7.190 1,012,849 6,926,375 6.8385 2.347 2.299 2.347 2.299 2.482 2,933,980 2.3607 -2.86%
2011-09-12 0 7.000 7.000 7.080 6.990 7.200 173,600 1,220,144 7.0285 2.416 2.416 2.444 2.413 2.486 502,877 2.4263 -2.10%
2011-09-09 0 7.150 7.150 7.170 7.120 7.200 101,600 728,968 7.1749 2.468 2.468 2.475 2.458 2.486 294,311 2.4769 -0.56%
2011-09-08 0 7.190 7.080 7.200 7.070 7.300 492,800 3,545,176 7.1939 2.482 2.444 2.486 2.441 2.520 1,427,523 2.4834 0.98%
2011-09-07 0 7.120 7.090 7.170 7.070 7.160 220,900 1,566,548 7.0917 2.458 2.448 2.475 2.441 2.472 639,894 2.4481 0.42%
2011-09-06 0 7.090 7.090 7.170 7.010 7.090 91,200 644,672 7.0688 2.448 2.448 2.475 2.420 2.448 264,184 2.4402 0.14%
2011-09-05 0 7.080 7.090 7.120 7.010 7.200 58,362 412,728 7.0719 2.444 2.448 2.458 2.420 2.486 169,061 2.4413 -2.34%
2011-09-02 0 7.250 7.220 7.250 7.120 7.250 253,600 1,833,480 7.2298 2.503 2.492 2.503 2.458 2.503 734,618 2.4958 -0.55%
2011-09-01 0 7.290 7.210 7.290 7.140 7.500 266,400 1,934,376 7.2612 2.517 2.489 2.517 2.465 2.589 771,697 2.5067 0.55%
2011-08-31 0 7.250 7.140 7.250 7.030 7.260 304,800 2,170,636 7.1215 2.503 2.465 2.503 2.427 2.506 882,932 2.4584 4.92%
2011-08-30 0 6.910 6.910 7.000 6.880 7.200 580,352 4,056,064 6.9890 2.385 2.385 2.416 2.375 2.486 1,681,140 2.4127 -1.29%
2011-08-29 0 7.000 6.900 7.000 7.000 7.240 486,400 3,412,512 7.0159 2.416 2.382 2.416 2.416 2.499 1,408,984 2.4220 -3.18%
2011-08-26 0 7.230 6.880 7.120 7.230 7.390 34,400 254,032 7.3847 2.496 2.375 2.458 2.496 2.551 99,649 2.5493 -0.96%
2011-08-25 0 7.300 7.240 7.320 7.300 7.370 136,700 1,005,031 7.3521 2.520 2.499 2.527 2.520 2.544 395,987 2.5380 -0.82%
2011-08-24 0 7.360 7.070 7.360 7.100 7.400 801,372 5,836,888 7.2836 2.541 2.441 2.541 2.451 2.555 2,321,382 2.5144 3.95%
2011-08-23 0 7.080 7.050 7.100 7.000 7.260 737,152 5,223,352 7.0859 2.444 2.434 2.451 2.416 2.506 2,135,352 2.4461 -0.84%
2011-08-22 0 7.140 7.000 7.140 6.930 7.510 199,200 1,408,416 7.0704 2.465 2.416 2.465 2.392 2.593 577,034 2.4408 -0.83%
2011-08-19 0 7.200 7.170 7.280 7.010 7.500 338,752 2,475,240 7.3069 2.486 2.475 2.513 2.420 2.589 981,283 2.5225 -5.26%
2011-08-18 0 7.600 7.520 7.600 7.400 7.820 639,600 4,918,600 7.6901 2.624 2.596 2.624 2.555 2.700 1,852,767 2.6547 -0.26%
2011-08-17 0 7.620 7.590 7.700 7.350 7.690 988,800 7,504,800 7.5898 2.631 2.620 2.658 2.537 2.655 2,864,316 2.6201 3.67%
2011-08-16 0 7.350 7.300 7.350 7.210 7.550 1,077,170 7,967,368 7.3966 2.537 2.520 2.537 2.489 2.606 3,120,302 2.5534 2.08%
2011-08-15 0 7.200 7.190 7.200 7.060 7.210 419,200 3,016,520 7.1959 2.486 2.482 2.486 2.437 2.489 1,214,322 2.4841 1.98%
2011-08-12 0 7.060 7.060 7.190 7.030 7.230 639,201 4,597,607 7.1927 2.437 2.437 2.482 2.427 2.496 1,851,612 2.4830 -1.81%
2011-08-11 0 7.190 7.150 7.200 6.970 7.190 177,600 1,252,480 7.0523 2.482 2.468 2.486 2.406 2.482 514,464 2.4345 3.16%
2011-08-10 0 6.970 6.910 6.980 6.840 6.980 384,600 2,654,148 6.9011 2.406 2.385 2.410 2.361 2.410 1,114,094 2.3823 2.35%
2011-08-09 0 6.810 6.800 6.910 6.600 6.800 336,800 2,254,136 6.6928 2.351 2.347 2.385 2.278 2.347 975,629 2.3104 -2.01%
2011-08-08 0 6.950 6.950 7.000 6.500 7.200 161,310 1,113,809 6.9048 2.399 2.399 2.416 2.244 2.486 467,276 2.3836 -3.61%
2011-08-05 0 7.210 7.200 7.250 7.000 7.300 194,200 1,401,896 7.2188 2.489 2.486 2.503 2.416 2.520 562,551 2.4920 -3.87%
2011-08-04 0 7.500 7.460 7.500 7.490 7.600 226,400 1,701,600 7.5159 2.589 2.575 2.589 2.586 2.624 655,826 2.5946 -2.22%
2011-08-03 0 7.670 7.540 7.670 7.470 7.670 464,800 3,529,296 7.5931 2.648 2.603 2.648 2.579 2.648 1,346,414 2.6213 1.19%
2011-08-02 0 7.580 7.500 7.600 7.520 7.600 160,000 1,213,264 7.5829 2.617 2.589 2.624 2.596 2.624 463,482 2.6177 0.80%
2011-08-01 0 7.520 7.580 7.590 7.300 7.590 279,980 2,097,244 7.4907 2.596 2.617 2.620 2.520 2.620 811,035 2.5859 0.13%
2011-07-29 0 7.510 7.500 7.510 7.200 7.580 624,400 4,608,344 7.3804 2.593 2.589 2.593 2.486 2.617 1,808,737 2.5478 0.67%
2011-07-28 0 7.460 7.440 7.460 7.400 7.590 376,000 2,825,640 7.5150 2.575 2.568 2.575 2.555 2.620 1,089,182 2.5943 -0.53%
2011-07-27 0 7.500 7.480 7.500 7.450 7.550 227,200 1,704,640 7.5028 2.589 2.582 2.589 2.572 2.606 658,144 2.5901 -1.32%
2011-07-26 0 7.600 7.560 7.600 7.410 7.600 272,015 2,041,713 7.5059 2.624 2.610 2.624 2.558 2.624 787,962 2.5911 1.06%
2011-07-25 0 7.520 7.490 7.520 7.400 7.600 461,600 3,469,968 7.5173 2.596 2.586 2.596 2.555 2.624 1,337,144 2.5951 -0.40%
2011-07-22 0 7.550 7.540 7.590 7.500 7.600 145,650 1,099,107 7.5462 2.606 2.603 2.620 2.589 2.624 421,913 2.6051 0.13%
2011-07-21 0 7.540 7.530 7.570 7.530 7.680 160,521 1,216,895 7.5809 2.603 2.599 2.613 2.599 2.651 464,991 2.6170 0.53%
2011-07-20 0 7.500 7.420 7.550 7.400 7.600 192,800 1,453,576 7.5393 2.589 2.561 2.606 2.555 2.624 558,495 2.6027 -0.92%
2011-07-19 0 7.570 7.560 7.600 7.510 7.710 138,800 1,052,584 7.5835 2.613 2.610 2.624 2.593 2.662 402,070 2.6179 -2.45%
2011-07-18 0 7.760 7.700 7.840 7.700 7.810 357,800 2,770,218 7.7424 2.679 2.658 2.706 2.658 2.696 1,036,461 2.6728 -0.64%
2011-07-15 0 7.810 7.750 8.090 7.600 7.920 273,600 2,107,040 7.7012 2.696 2.675 2.793 2.624 2.734 792,553 2.6585 2.76%
2011-07-14 0 7.600 7.600 7.730 7.570 7.800 28,800 223,120 7.7472 2.624 2.624 2.668 2.613 2.693 83,427 2.6744 -2.19%
2011-07-13 0 7.770 7.590 7.780 7.500 7.780 232,800 1,753,064 7.5303 2.682 2.620 2.686 2.589 2.686 674,366 2.5996 3.32%
2011-07-12 0 7.520 7.520 7.560 7.500 7.800 171,200 1,293,952 7.5581 2.596 2.596 2.610 2.589 2.693 495,925 2.6092 -2.97%
2011-07-11 0 7.750 7.750 7.840 7.700 7.800 119,200 922,072 7.7355 2.675 2.675 2.706 2.658 2.693 345,294 2.6704 -1.40%
2011-07-08 0 7.860 7.850 8.000 7.850 8.000 61,600 487,640 7.9162 2.713 2.710 2.762 2.710 2.762 178,440 2.7328 -0.63%
2011-07-07 0 7.910 7.900 7.980 7.820 7.980 64,800 510,464 7.8775 2.731 2.727 2.755 2.700 2.755 187,710 2.7194 1.28%
2011-07-06 0 7.810 7.810 7.830 7.800 7.860 106,651 834,899 7.8283 2.696 2.696 2.703 2.693 2.713 308,942 2.7024 0.13%
2011-07-05 0 7.800 7.800 7.850 7.800 7.900 65,600 513,952 7.8346 2.693 2.693 2.710 2.693 2.727 190,027 2.7046 -1.27%
2011-07-04 0 7.900 7.830 7.900 7.830 8.000 328,800 2,622,584 7.9762 2.727 2.703 2.727 2.703 2.762 952,455 2.7535 -0.63%
2011-06-30 0 7.950 7.870 7.950 7.900 8.000 323,200 2,577,952 7.9763 2.744 2.717 2.744 2.727 2.762 936,233 2.7535 -0.50%
2011-06-29 0 7.990 7.970 7.990 7.980 8.000 200,000 1,599,144 7.9957 2.758 2.751 2.758 2.755 2.762 579,352 2.7602 0.13%
2011-06-28 0 7.980 7.970 7.980 7.970 8.000 752,000 6,014,760 7.9984 2.755 2.751 2.755 2.751 2.762 2,178,363 2.7611 0.76%
2011-06-27 0 7.920 7.900 8.000 7.870 8.000 80,000 637,936 7.9742 2.734 2.727 2.762 2.717 2.762 231,741 2.7528 -1.00%
2011-06-24 0 8.000 7.980 8.020 7.990 8.030 84,800 678,536 8.0016 2.762 2.755 2.769 2.758 2.772 245,645 2.7623 1.27%
2011-06-23 0 7.900 7.900 7.970 7.800 7.860 115,200 899,312 7.8065 2.727 2.727 2.751 2.693 2.713 333,707 2.6949 -1.13%
2011-06-22 0 7.990 7.900 7.990 7.980 8.050 1,100,000 8,833,496 8.0305 2.758 2.727 2.758 2.755 2.779 3,186,435 2.7722 -0.50%
2011-06-21 0 8.030 8.000 8.030 7.900 8.070 324,800 2,605,344 8.0214 2.772 2.762 2.772 2.727 2.786 940,867 2.7691 2.29%
2011-06-20 0 7.850 7.850 7.950 7.850 8.070 231,200 1,843,376 7.9731 2.710 2.710 2.744 2.710 2.786 669,731 2.7524 -3.92%
2011-06-17 0 8.170 8.100 8.190 7.800 8.190 785,178 6,349,448 8.0866 2.820 2.796 2.827 2.693 2.827 2,274,472 2.7916 4.88%
2011-06-16 0 7.790 7.790 7.900 7.770 7.900 320,000 2,501,904 7.8185 2.689 2.689 2.727 2.682 2.727 926,963 2.6990 -0.13%
2011-06-15 0 7.800 7.800 7.840 7.780 7.900 143,200 1,123,048 7.8425 2.693 2.693 2.706 2.686 2.727 414,816 2.7073 0.00%
2011-06-14 0 7.800 7.800 7.820 7.780 7.860 226,400 1,765,704 7.7990 2.693 2.693 2.700 2.686 2.713 655,826 2.6923 0.13%
2011-06-13 0 7.790 7.750 7.790 7.690 7.800 239,200 1,857,904 7.7672 2.689 2.675 2.689 2.655 2.693 692,905 2.6813 1.70%
2011-06-10 0 7.660 7.600 7.660 7.600 7.900 701,600 5,420,744 7.7263 2.644 2.624 2.644 2.624 2.727 2,032,366 2.6672 -2.42%
2011-06-09 0 7.850 7.850 7.890 7.780 7.930 2,664,800 20,973,432 7.8705 2.710 2.710 2.724 2.686 2.738 7,719,285 2.7170 -0.88%
2011-06-08 0 7.920 7.920 8.050 7.920 8.550 1,283,000 10,537,494 8.2132 2.734 2.734 2.779 2.734 2.952 3,716,542 2.8353 -8.86%
2011-06-07 0 8.690 8.560 8.690 8.560 8.930 282,240 2,469,208 8.7486 3.000 2.955 3.000 2.955 3.083 817,581 3.0201 -1.25%
2011-06-03 0 8.800 8.770 8.830 8.630 8.970 1,513,200 13,441,344 8.8827 3.038 3.028 3.048 2.979 3.097 4,383,376 3.0664 2.68%
2011-06-02 0 8.570 8.510 8.570 8.310 8.780 271,200 2,318,720 8.5499 2.958 2.938 2.958 2.869 3.031 785,601 2.9515 -2.72%
2011-06-01 0 8.810 8.660 8.840 7.980 8.830 2,553,112 21,472,021 8.4101 3.041 2.990 3.052 2.755 3.048 7,395,751 2.9033 9.71%
2011-05-31 0 8.030 7.970 8.000 7.970 8.100 2,089,514 16,692,554 7.9887 2.772 2.751 2.762 2.751 2.796 6,052,819 2.7578 1.01%
2011-05-30 0 7.950 7.900 7.950 7.950 8.000 91,200 727,080 7.9724 2.744 2.727 2.744 2.744 2.762 264,184 2.7522 0.00%
2011-05-27 0 7.950 7.860 7.950 7.880 8.050 2,124,800 16,974,944 7.9890 2.744 2.713 2.744 2.720 2.779 6,155,034 2.7579 -0.50%
2011-05-26 0 7.990 7.820 8.000 7.780 8.090 340,800 2,717,552 7.9740 2.758 2.700 2.762 2.686 2.793 987,216 2.7527 0.13%
2011-05-25 0 7.980 7.850 7.980 7.760 8.180 132,000 1,040,832 7.8851 2.755 2.710 2.755 2.679 2.824 382,372 2.7220 2.31%
2011-05-24 0 7.800 7.800 7.950 7.650 8.000 289,600 2,262,616 7.8129 2.693 2.693 2.744 2.641 2.762 838,902 2.6971 -1.27%
2011-05-23 0 7.900 7.900 7.930 7.860 8.040 245,600 1,944,280 7.9164 2.727 2.727 2.738 2.713 2.776 711,444 2.7329 -1.25%
2011-05-20 0 8.000 7.920 8.000 7.900 8.100 462,400 3,681,560 7.9619 2.762 2.734 2.762 2.727 2.796 1,339,462 2.7485 -0.74%
2011-05-19 0 8.060 8.020 8.060 7.990 8.090 563,000 4,510,196 8.0110 2.782 2.769 2.782 2.758 2.793 1,630,876 2.7655 0.37%
2011-05-18 0 8.030 8.030 8.080 8.030 8.200 394,400 3,186,672 8.0798 2.772 2.772 2.789 2.772 2.831 1,142,482 2.7893 -1.23%
2011-05-17 0 8.130 8.130 8.150 8.100 8.200 392,800 3,195,864 8.1361 2.807 2.807 2.813 2.796 2.831 1,137,847 2.8087 -1.09%
2011-05-16 0 8.220 8.210 8.220 8.200 8.300 176,800 1,463,064 8.2752 2.838 2.834 2.838 2.831 2.865 512,147 2.8567 -0.96%
2011-05-13 0 8.300 8.290 8.300 8.250 8.300 190,400 1,576,936 8.2822 2.865 2.862 2.865 2.848 2.865 551,543 2.8591 0.36%
2011-05-12 0 8.270 8.270 8.280 8.250 8.280 257,800 2,134,156 8.2783 2.855 2.855 2.858 2.848 2.858 746,785 2.8578 -0.12%
2011-05-11 0 8.280 8.280 8.290 8.200 8.300 302,400 2,497,704 8.2596 2.858 2.858 2.862 2.831 2.865 875,980 2.8513 -0.24%
2011-05-09 0 8.300 8.280 8.300 8.190 8.300 251,200 2,081,032 8.2844 2.865 2.858 2.865 2.827 2.865 727,666 2.8599 0.61%
2011-05-06 0 8.250 8.150 8.250 8.100 8.250 313,600 2,564,792 8.1785 2.848 2.813 2.848 2.796 2.848 908,424 2.8233 1.10%
2011-05-05 0 8.160 8.150 8.160 8.100 8.250 99,200 812,000 8.1855 2.817 2.813 2.817 2.796 2.848 287,359 2.8257 0.62%
2011-05-04 0 8.110 8.100 8.200 8.010 8.200 434,400 3,511,840 8.0843 2.800 2.796 2.831 2.765 2.831 1,258,352 2.7908 -0.49%
2011-05-03 0 8.150 8.090 8.240 8.060 8.300 304,800 2,488,008 8.1628 2.813 2.793 2.845 2.782 2.865 882,932 2.8179 -1.21%
2011-04-29 0 8.250 8.160 8.260 8.130 8.250 755,200 6,181,296 8.1850 2.848 2.817 2.851 2.807 2.848 2,187,633 2.8256 0.61%
2011-04-28 0 8.200 8.200 8.210 8.180 8.400 262,160 2,156,588 8.2262 2.831 2.831 2.834 2.824 2.900 759,414 2.8398 -0.61%
2011-04-27 0 8.250 8.230 8.290 8.180 8.320 909,600 7,494,472 8.2393 2.848 2.841 2.862 2.824 2.872 2,634,892 2.8443 -2.60%
2011-04-26 0 8.470 8.470 8.480 8.380 8.480 301,600 2,541,736 8.4275 2.924 2.924 2.927 2.893 2.927 873,663 2.9093 -0.82%
2011-04-21 0 8.540 8.540 8.650 8.450 8.710 312,800 2,680,448 8.5692 2.948 2.948 2.986 2.917 3.007 906,106 2.9582 -0.35%
2011-04-20 0 8.570 8.570 8.600 8.520 8.800 219,200 1,903,816 8.6853 2.958 2.958 2.969 2.941 3.038 634,970 2.9983 -0.12%
2011-04-19 0 8.580 8.600 8.630 8.500 8.670 605,152 5,188,364 8.5737 2.962 2.969 2.979 2.934 2.993 1,752,980 2.9597 -1.72%
2011-04-18 0 8.730 8.660 8.750 8.480 8.840 1,411,200 12,241,792 8.6747 3.014 2.990 3.021 2.927 3.052 4,087,907 2.9946 3.31%
2011-04-15 0 8.450 8.430 8.450 8.230 8.500 4,242,920 35,453,818 8.3560 2.917 2.910 2.917 2.841 2.934 12,290,719 2.8846 -0.35%
2011-04-14 0 8.480 8.460 8.480 8.450 8.630 1,530,400 13,046,864 8.5251 2.927 2.921 2.927 2.917 2.979 4,433,201 2.9430 -2.19%
2011-04-13 0 8.670 8.670 8.690 8.640 8.700 440,000 3,816,584 8.6741 2.993 2.993 3.000 2.983 3.003 1,274,574 2.9944 -0.80%
2011-04-12 0 8.740 8.730 8.760 8.680 8.880 594,800 5,203,744 8.7487 3.017 3.014 3.024 2.996 3.065 1,722,993 3.0202 -0.68%
2011-04-11 0 8.800 8.790 8.810 8.740 8.900 950,134 8,356,531 8.7951 3.038 3.034 3.041 3.017 3.072 2,752,310 3.0362 -0.34%
2011-04-08 0 8.830 8.790 8.830 8.770 8.960 944,400 8,323,524 8.8136 3.048 3.034 3.048 3.028 3.093 2,735,700 3.0426 -0.23%
2011-04-07 0 8.850 8.800 8.860 8.600 8.890 1,795,012 15,756,604 8.7780 3.055 3.038 3.059 2.969 3.069 5,199,718 3.0303 1.37%
2011-04-06 0 8.730 8.730 8.750 8.410 9.000 4,313,720 38,025,854 8.8151 3.014 3.014 3.021 2.903 3.107 12,495,809 3.0431 6.99%
2011-04-04 1 - - - - - 0 0 - 2.817 - - - - 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 2.817 2.817 2.820 2.641 2.831 15,767,062 2.7798 7.37%
2011-03-31 0 7.600 7.600 7.610 7.270 7.730 1,875,200 14,240,000 7.5939 2.624 2.624 2.627 2.510 2.668 5,432,003 2.6215 4.25%
2011-03-30 0 7.290 7.280 7.300 7.250 7.330 1,856,000 13,520,112 7.2845 2.517 2.513 2.520 2.503 2.530 5,376,386 2.5147 0.28%
2011-03-29 0 7.270 7.210 7.270 7.000 7.310 716,000 5,187,748 7.2455 2.510 2.489 2.510 2.416 2.524 2,074,080 2.5012 3.86%
2011-03-28 0 7.000 7.000 7.100 6.930 7.360 5,490,400 39,233,616 7.1459 2.416 2.416 2.451 2.392 2.541 15,904,368 2.4668 -5.28%
2011-03-25 0 7.390 7.310 7.390 7.200 7.470 2,101,800 15,472,676 7.3616 2.551 2.524 2.551 2.486 2.579 6,088,409 2.5413 -0.40%
2011-03-24 0 7.420 7.400 7.420 7.100 7.490 2,359,111 17,521,995 7.4274 2.561 2.555 2.561 2.451 2.586 6,833,777 2.5640 2.34%
2011-03-23 0 7.250 7.240 7.250 6.920 7.400 1,004,800 7,167,336 7.1331 2.503 2.499 2.503 2.389 2.555 2,910,664 2.4624 5.07%
2011-03-22 0 6.900 6.890 6.900 6.860 6.990 3,360,800 23,210,880 6.9064 2.382 2.379 2.382 2.368 2.413 9,735,429 2.3842 0.02%
2011-03-21 0 7.000 6.970 7.010 6.950 7.070 3,087,180 21,611,863 7.0005 2.381 2.371 2.385 2.364 2.405 9,074,263 2.3817 0.86%
2011-03-18 0 6.940 6.930 6.940 6.820 7.030 2,590,400 18,000,584 6.9490 2.361 2.358 2.361 2.320 2.392 7,614,059 2.3641 2.51%
2011-03-17 0 6.770 6.770 6.800 6.650 6.900 816,400 5,540,272 6.7862 2.303 2.303 2.313 2.262 2.347 2,399,675 2.3088 -0.44%
2011-03-16 0 6.800 6.770 6.900 6.510 6.900 720,800 4,904,832 6.8047 2.313 2.303 2.347 2.215 2.347 2,118,674 2.3150 1.80%
2011-03-15 0 6.680 6.680 6.720 6.590 6.700 970,204 6,425,330 6.6227 2.273 2.273 2.286 2.242 2.279 2,851,757 2.2531 -0.74%
2011-03-14 0 6.730 6.730 6.850 6.700 6.770 1,689,200 11,367,116 6.7293 2.290 2.290 2.330 2.279 2.303 4,965,129 2.2894 -0.44%
2011-03-11 0 6.760 6.760 6.800 6.750 6.880 847,200 5,758,328 6.7969 2.300 2.300 2.313 2.296 2.341 2,490,207 2.3124 0.00%
2011-03-10 0 6.760 6.760 6.800 6.750 6.900 269,600 1,840,832 6.8280 2.300 2.300 2.313 2.296 2.347 792,445 2.3230 -2.03%
2011-03-09 0 6.900 6.790 6.900 6.720 6.900 2,556,000 17,367,852 6.7949 2.347 2.310 2.347 2.286 2.347 7,512,946 2.3117 1.77%
2011-03-08 0 6.780 6.700 6.780 6.700 6.840 1,189,600 8,065,656 6.7801 2.307 2.279 2.307 2.279 2.327 3,496,636 2.3067 -0.15%
2011-03-07 0 6.790 6.790 6.800 6.750 6.840 425,600 2,891,872 6.7948 2.310 2.310 2.313 2.296 2.327 1,250,982 2.3117 -0.15%
2011-03-04 0 6.800 6.780 6.800 6.750 6.900 592,000 4,020,944 6.7921 2.313 2.307 2.313 2.296 2.347 1,740,088 2.3108 0.29%
2011-03-03 0 6.780 6.760 6.820 6.740 6.850 795,200 5,390,480 6.7788 2.307 2.300 2.320 2.293 2.330 2,337,361 2.3062 1.35%
2011-03-02 0 6.690 6.670 6.740 6.510 6.980 1,452,880 9,752,981 6.7129 2.276 2.269 2.293 2.215 2.375 4,270,504 2.2838 -3.18%
2011-03-01 0 6.910 6.900 6.910 6.810 7.090 897,478 6,209,976 6.9194 2.351 2.347 2.351 2.317 2.412 2,637,991 2.3541 0.88%
2011-02-28 0 6.850 6.850 6.890 6.500 6.900 3,162,000 20,992,116 6.6389 2.330 2.330 2.344 2.211 2.347 9,294,184 2.2586 -0.72%
2011-02-25 0 6.900 6.880 6.900 6.600 7.200 1,762,600 12,310,700 6.9844 2.347 2.341 2.347 2.245 2.450 5,180,876 2.3762 -4.17%
2011-02-24 0 7.200 7.200 7.240 7.180 7.380 1,490,400 10,873,328 7.2956 2.450 2.450 2.463 2.443 2.511 4,380,788 2.4820 -1.37%
2011-02-23 0 7.300 7.280 7.300 7.280 7.380 1,436,400 10,512,952 7.3190 2.484 2.477 2.484 2.477 2.511 4,222,064 2.4900 -0.41%
2011-02-22 0 7.330 7.330 7.340 7.300 7.400 1,072,000 7,884,360 7.3548 2.494 2.494 2.497 2.484 2.518 3,150,970 2.5022 -0.68%
2011-02-21 0 7.380 7.370 7.380 7.340 7.400 687,200 5,074,248 7.3839 2.511 2.507 2.511 2.497 2.518 2,019,913 2.5121 0.14%
2011-02-18 0 7.370 7.370 7.380 7.340 7.450 912,000 6,736,416 7.3864 2.507 2.507 2.511 2.497 2.535 2,680,676 2.5130 -0.27%
2011-02-17 0 7.390 7.380 7.400 7.370 7.510 1,093,600 8,117,224 7.4225 2.514 2.511 2.518 2.507 2.555 3,214,459 2.5252 0.14%
2011-02-16 0 7.380 7.380 7.400 7.360 7.430 783,652 5,798,052 7.3988 2.511 2.511 2.518 2.504 2.528 2,303,418 2.5172 -0.14%
2011-02-15 0 7.390 7.390 7.440 7.300 7.500 586,400 4,343,256 7.4066 2.514 2.514 2.531 2.484 2.552 1,723,627 2.5198 -0.14%
2011-02-14 0 7.400 7.360 7.400 7.240 7.500 570,400 4,229,848 7.4156 2.518 2.504 2.518 2.463 2.552 1,676,598 2.5229 2.49%
2011-02-11 0 7.220 7.220 7.240 7.150 7.290 512,800 3,703,016 7.2212 2.456 2.456 2.463 2.433 2.480 1,507,292 2.4567 0.98%
2011-02-10 0 7.150 7.150 7.200 7.100 7.280 560,400 4,022,232 7.1774 2.433 2.433 2.450 2.416 2.477 1,647,205 2.4419 -0.83%
2011-02-09 0 7.210 7.210 7.250 7.100 7.400 122,400 889,320 7.2657 2.453 2.453 2.467 2.416 2.518 359,775 2.4719 -1.50%
2011-02-08 0 7.320 7.320 7.440 7.280 7.400 499,200 3,663,408 7.3386 2.490 2.490 2.531 2.477 2.518 1,467,317 2.4967 -1.08%
2011-02-07 0 7.400 7.400 7.420 7.380 7.420 412,000 3,049,208 7.4010 2.518 2.518 2.524 2.511 2.524 1,211,007 2.5179 0.27%
2011-02-02 0 7.380 7.380 7.500 7.330 7.700 68,000 512,376 7.5349 2.511 2.511 2.552 2.494 2.620 199,875 2.5635 1.10%
2011-02-01 0 7.300 7.260 7.300 7.200 7.310 291,057 2,112,418 7.2577 2.484 2.470 2.484 2.450 2.487 855,515 2.4692 1.39%
2011-01-31 0 7.200 7.150 7.200 6.950 7.250 1,720,000 12,273,356 7.1357 2.450 2.433 2.450 2.364 2.467 5,055,660 2.4276 1.98%
2011-01-28 0 7.060 7.060 7.120 7.060 7.190 1,621,600 11,545,128 7.1196 2.402 2.402 2.422 2.402 2.446 4,766,429 2.4222 -0.56%
2011-01-27 0 7.100 7.090 7.120 7.000 7.120 529,600 3,756,896 7.0938 2.416 2.412 2.422 2.381 2.422 1,556,673 2.4134 1.00%
2011-01-26 0 7.030 7.010 7.070 6.980 7.110 2,131,200 14,955,816 7.0176 2.392 2.385 2.405 2.375 2.419 6,264,316 2.3875 -2.36%
2011-01-25 0 7.200 7.200 7.210 7.160 7.590 1,440,000 10,556,832 7.3311 2.450 2.450 2.453 2.436 2.582 4,232,646 2.4941 -4.38%
2011-01-24 0 7.530 7.520 7.550 7.440 7.550 588,000 4,404,888 7.4913 2.562 2.558 2.569 2.531 2.569 1,728,330 2.5486 0.53%
2011-01-21 0 7.490 7.480 7.500 7.460 7.620 844,000 6,364,800 7.5412 2.548 2.545 2.552 2.538 2.592 2,480,801 2.5656 0.40%
2011-01-20 0 7.460 7.450 7.500 7.430 7.520 459,200 3,432,512 7.4750 2.538 2.535 2.552 2.528 2.558 1,349,744 2.5431 -0.53%
2011-01-19 0 7.500 7.450 7.500 7.370 7.720 1,480,800 11,101,528 7.4970 2.552 2.535 2.552 2.507 2.626 4,352,571 2.5506 0.00%
2011-01-18 0 7.500 7.450 7.500 7.440 7.540 1,011,200 7,578,824 7.4949 2.552 2.535 2.552 2.531 2.565 2,972,258 2.5499 0.00%
2011-01-17 0 7.500 7.380 7.510 7.310 7.680 1,319,200 9,766,056 7.4030 2.552 2.511 2.555 2.487 2.613 3,877,574 2.5186 -0.53%
2011-01-14 0 7.540 7.530 7.680 7.510 7.750 1,272,399 9,682,556 7.6097 2.565 2.562 2.613 2.555 2.637 3,740,010 2.5889 -2.58%
2011-01-13 0 7.740 7.740 7.800 7.650 7.990 1,245,600 9,715,928 7.8002 2.633 2.633 2.654 2.603 2.718 3,661,239 2.6537 -1.40%
2011-01-12 0 7.850 7.850 7.880 7.800 8.000 1,706,000 13,472,544 7.8972 2.671 2.671 2.681 2.654 2.722 5,014,509 2.6867 -0.38%
2011-01-11 0 7.880 7.890 7.950 7.300 8.100 1,868,720 14,589,050 7.8070 2.681 2.684 2.705 2.484 2.756 5,492,798 2.6560 7.21%
2011-01-10 0 7.350 7.360 7.390 7.300 7.440 859,200 6,325,728 7.3623 2.501 2.504 2.514 2.484 2.531 2,525,479 2.5048 0.14%
2011-01-07 0 7.340 7.340 7.350 7.160 7.450 1,240,000 9,018,700 7.2731 2.497 2.497 2.501 2.436 2.535 3,644,778 2.4744 0.69%
2011-01-06 0 7.290 7.280 7.290 7.190 7.360 1,706,400 12,364,464 7.2459 2.480 2.477 2.480 2.446 2.504 5,015,685 2.4652 1.25%
2011-01-05 0 7.200 7.200 7.230 7.100 7.430 5,111,200 36,725,400 7.1853 2.450 2.450 2.460 2.416 2.528 15,023,541 2.4445 -3.36%
2011-01-04 0 7.450 7.310 7.450 7.250 7.760 3,430,340 25,476,222 7.4267 2.535 2.487 2.535 2.467 2.640 10,082,926 2.5267 -2.10%
2011-01-03 0 7.610 7.620 7.630 7.430 7.640 1,737,600 13,174,888 7.5822 2.589 2.592 2.596 2.528 2.599 5,107,392 2.5796 1.74%
2010-12-31 0 7.480 7.450 7.490 7.350 7.630 3,075,600 22,994,184 7.4763 2.545 2.535 2.548 2.501 2.596 9,040,226 2.5435 1.63%
2010-12-30 0 7.360 7.320 7.360 6.900 7.440 3,887,600 28,071,060 7.2207 2.504 2.490 2.504 2.347 2.531 11,426,968 2.4566 6.67%
2010-12-29 0 6.900 6.880 6.890 6.420 6.900 3,390,000 22,851,280 6.7408 2.347 2.341 2.344 2.184 2.347 9,964,353 2.2933 6.48%
2010-12-28 0 6.480 6.420 6.490 6.240 6.530 2,910,000 18,611,952 6.3959 2.205 2.184 2.208 2.123 2.222 8,553,471 2.1760 2.21%
2010-12-24 0 6.340 6.340 6.380 6.300 6.400 1,478,400 9,370,496 6.3383 2.157 2.157 2.171 2.143 2.177 4,345,516 2.1564 0.63%
2010-12-23 0 6.300 6.300 6.320 6.190 6.330 3,406,400 21,318,328 6.2583 2.143 2.143 2.150 2.106 2.154 10,012,559 2.1292 1.78%
2010-12-22 0 6.190 6.160 6.210 6.040 6.270 3,870,320 23,791,520 6.1472 2.106 2.096 2.113 2.055 2.133 11,376,176 2.0913 3.17%
2010-12-21 0 6.000 5.970 6.000 5.900 6.120 2,165,600 13,072,728 6.0365 2.041 2.031 2.041 2.007 2.082 6,365,429 2.0537 0.50%
2010-12-20 0 5.970 5.970 5.990 5.800 6.000 1,157,800 6,848,230 5.9149 2.031 2.031 2.038 1.973 2.041 3,403,165 2.0123 -0.50%
2010-12-17 0 6.000 6.000 6.010 5.970 6.010 945,200 5,664,472 5.9929 2.041 2.041 2.045 2.031 2.045 2,778,262 2.0389 0.17%
2010-12-16 0 5.990 5.990 6.010 5.990 6.030 1,550,400 9,304,456 6.0013 2.038 2.038 2.045 2.038 2.051 4,557,149 2.0417 -0.17%
2010-12-15 0 6.000 5.990 6.030 5.970 6.140 1,492,400 9,034,800 6.0539 2.041 2.038 2.051 2.031 2.089 4,386,667 2.0596 -1.64%
2010-12-14 0 6.100 6.060 6.100 5.950 6.100 5,234,000 31,508,152 6.0199 2.075 2.062 2.075 2.024 2.075 15,384,491 2.0480 3.04%
2010-12-13 0 5.920 5.920 5.930 5.770 5.950 1,136,900 6,695,528 5.8893 2.014 2.014 2.017 1.963 2.024 3,341,733 2.0036 2.60%
2010-12-10 0 5.770 5.740 5.780 5.720 6.030 3,429,542 20,113,619 5.8648 1.963 1.953 1.966 1.946 2.051 10,080,581 1.9953 -3.99%
2010-12-09 0 6.010 5.990 6.010 5.910 6.060 1,163,200 6,954,824 5.9790 2.045 2.038 2.045 2.011 2.062 3,419,037 2.0341 -0.83%
2010-12-08 0 6.060 6.060 6.070 6.000 6.120 5,533,060 33,547,078 6.0630 2.062 2.062 2.065 2.041 2.082 16,263,530 2.0627 0.83%
2010-12-07 0 6.010 6.010 6.020 5.720 6.080 6,743,520 40,077,620 5.9431 2.045 2.045 2.048 1.946 2.068 19,821,480 2.0219 5.07%
2010-12-06 0 5.720 5.720 5.730 5.660 5.740 2,303,580 13,140,800 5.7045 1.946 1.946 1.949 1.926 1.953 6,770,999 1.9407 1.06%
2010-12-03 0 5.660 5.660 5.670 5.620 5.700 1,250,800 7,067,168 5.6501 1.926 1.926 1.929 1.912 1.939 3,676,523 1.9222 -0.35%
2010-12-02 0 5.680 5.680 5.690 5.630 5.740 935,600 5,311,856 5.6775 1.932 1.932 1.936 1.915 1.953 2,750,044 1.9316 1.25%
2010-12-01 0 5.610 5.610 5.620 5.600 5.750 4,956,000 27,812,256 5.6118 1.909 1.909 1.912 1.905 1.956 14,567,356 1.9092 -1.75%
2010-11-30 0 5.710 5.710 5.730 5.600 5.760 3,816,800 21,562,248 5.6493 1.943 1.943 1.949 1.905 1.960 11,218,863 1.9220 -1.38%
2010-11-29 0 5.790 5.750 5.790 5.550 5.810 6,132,000 35,053,280 5.7165 1.970 1.956 1.970 1.888 1.977 18,024,016 1.9448 2.66%
2010-11-26 0 5.640 5.630 5.640 5.550 5.700 11,346,800 63,835,140 5.6258 1.919 1.915 1.919 1.888 1.939 33,352,072 1.9140 5.62%
2010-11-25 0 5.340 5.340 5.350 5.050 5.400 7,618,000 40,111,800 5.2654 1.817 1.817 1.820 1.718 1.837 22,391,871 1.7914 4.50%
2010-11-24 0 5.110 5.100 5.110 5.070 5.130 1,831,800 9,326,656 5.0915 1.738 1.735 1.738 1.725 1.745 5,384,278 1.7322 0.39%
2010-11-23 0 5.090 5.080 5.090 5.050 5.150 2,540,000 12,924,768 5.0885 1.732 1.728 1.732 1.718 1.752 7,465,917 1.7312 -0.20%
2010-11-22 0 5.100 5.100 5.110 5.060 5.120 1,607,200 8,187,584 5.0943 1.735 1.735 1.738 1.721 1.742 4,724,103 1.7332 0.39%
2010-11-19 0 5.080 5.060 5.080 5.020 5.100 1,810,000 9,165,380 5.0637 1.728 1.721 1.728 1.708 1.735 5,320,200 1.7228 0.79%
2010-11-18 0 5.040 5.020 5.030 5.000 5.050 1,574,000 7,896,624 5.0169 1.715 1.708 1.711 1.701 1.718 4,626,517 1.7068 0.80%
2010-11-17 0 5.000 4.980 5.000 4.950 5.040 3,158,400 15,755,176 4.9883 1.701 1.694 1.701 1.684 1.715 9,283,603 1.6971 -0.60%
2010-11-16 0 5.030 5.020 5.040 5.000 5.120 1,960,800 9,900,824 5.0494 1.711 1.708 1.715 1.701 1.742 5,763,453 1.7179 -1.37%
2010-11-15 0 5.100 5.070 5.100 4.930 5.100 2,209,600 11,153,208 5.0476 1.735 1.725 1.735 1.677 1.735 6,494,760 1.7173 1.80%
2010-11-12 0 5.010 5.000 5.030 4.990 5.110 3,266,414 16,528,258 5.0601 1.704 1.701 1.711 1.698 1.738 9,601,092 1.7215 -1.57%
2010-11-11 0 5.090 5.090 5.100 4.950 5.210 5,952,800 30,422,992 5.1107 1.732 1.732 1.735 1.684 1.773 17,497,287 1.7387 2.83%
2010-11-10 0 4.950 4.950 4.970 4.950 5.000 1,165,100 5,789,575 4.9692 1.684 1.684 1.691 1.684 1.701 3,424,622 1.6906 -0.40%
2010-11-09 0 4.970 4.970 4.980 4.960 5.060 1,749,276 8,711,985 4.9803 1.691 1.691 1.694 1.687 1.721 5,141,712 1.6944 -0.80%
2010-11-08 0 5.010 5.010 5.050 4.970 5.100 1,541,600 7,718,704 5.0069 1.704 1.704 1.718 1.691 1.735 4,531,282 1.7034 -0.79%
2010-11-05 0 5.050 5.010 5.030 4.980 5.100 1,489,300 7,479,776 5.0223 1.718 1.704 1.711 1.694 1.735 4,377,555 1.7087 -0.39%
2010-11-04 0 5.070 5.060 5.080 4.920 5.080 3,710,000 18,537,528 4.9966 1.725 1.721 1.728 1.674 1.728 10,904,941 1.6999 3.05%
2010-11-03 0 4.920 4.910 4.920 4.880 4.960 1,368,800 6,707,128 4.9000 1.674 1.670 1.674 1.660 1.687 4,023,365 1.6670 0.82%
2010-11-02 0 4.880 4.880 4.890 4.860 4.920 1,153,800 5,625,596 4.8757 1.660 1.660 1.664 1.653 1.674 3,391,407 1.6588 -0.20%
2010-11-01 0 4.890 4.890 4.900 4.850 4.930 1,329,600 6,499,600 4.8884 1.664 1.664 1.667 1.650 1.677 3,908,143 1.6631 -1.21%
2010-10-29 0 4.950 4.950 4.960 4.900 5.000 1,939,180 9,554,698 4.9272 1.684 1.684 1.687 1.667 1.701 5,699,904 1.6763 -0.40%
2010-10-28 0 4.970 4.930 4.970 4.890 5.000 2,762,400 13,640,512 4.9379 1.691 1.677 1.691 1.664 1.701 8,119,625 1.6799 -0.40%
2010-10-27 0 4.990 4.980 4.990 4.940 5.080 3,244,400 16,221,216 4.9998 1.698 1.694 1.698 1.681 1.728 9,536,386 1.7010 1.22%
2010-10-26 0 4.930 4.920 4.940 4.880 4.950 1,694,400 8,313,368 4.9064 1.677 1.674 1.681 1.660 1.684 4,980,413 1.6692 1.02%
2010-10-25 0 4.880 4.880 4.900 4.860 4.990 1,632,000 8,025,448 4.9176 1.660 1.660 1.667 1.653 1.698 4,796,998 1.6730 -0.81%
2010-10-22 0 4.920 4.920 4.930 4.910 5.040 2,030,400 10,071,432 4.9603 1.674 1.674 1.677 1.670 1.715 5,968,030 1.6876 -2.38%
2010-10-21 0 5.040 5.040 5.050 4.960 5.130 4,589,580 23,103,812 5.0340 1.715 1.715 1.718 1.687 1.745 13,490,324 1.7126 -0.40%
2010-10-20 0 5.060 5.050 5.080 4.750 5.100 10,178,400 50,202,044 4.9322 1.721 1.718 1.728 1.616 1.735 29,917,751 1.6780 5.20%
2010-10-19 0 4.810 4.800 4.810 4.720 4.850 3,932,500 18,715,147 4.7591 1.636 1.633 1.636 1.606 1.650 11,558,944 1.6191 1.05%
2010-10-18 0 4.760 4.760 4.770 4.740 4.830 4,496,320 21,468,677 4.7747 1.619 1.619 1.623 1.613 1.643 13,216,201 1.6244 0.42%
2010-10-15 0 4.740 4.740 4.750 4.700 4.960 8,773,500 42,248,407 4.8155 1.613 1.613 1.616 1.599 1.687 25,788,276 1.6383 -3.27%
2010-10-14 0 4.900 4.900 4.920 4.900 5.020 5,915,140 29,138,427 4.9261 1.667 1.667 1.674 1.667 1.708 17,386,592 1.6759 -2.00%
2010-10-13 0 5.000 4.970 5.000 4.900 5.050 2,750,340 13,630,533 4.9559 1.701 1.691 1.701 1.667 1.718 8,084,177 1.6861 -0.40%
2010-10-12 0 5.020 5.020 5.030 4.860 5.060 5,615,000 28,034,768 4.9928 1.708 1.708 1.711 1.653 1.721 16,504,379 1.6986 3.51%
2010-10-11 0 4.850 4.850 4.860 4.700 5.090 11,522,500 56,046,766 4.8641 1.650 1.650 1.653 1.599 1.732 33,868,514 1.6548 -4.34%
2010-10-08 0 5.070 5.070 5.080 5.040 5.180 4,624,580 23,567,026 5.0960 1.725 1.725 1.728 1.715 1.762 13,593,200 1.7337 -1.36%
2010-10-07 0 5.140 5.140 5.160 5.120 5.260 6,179,500 31,890,824 5.1607 1.749 1.749 1.755 1.742 1.790 18,163,635 1.7558 -2.65%
2010-10-06 0 5.280 5.270 5.280 5.140 5.340 5,714,200 29,927,090 5.2373 1.796 1.793 1.796 1.749 1.817 16,795,961 1.7818 0.96%
2010-10-05 0 5.230 5.230 5.270 5.170 5.440 8,065,600 42,308,892 5.2456 1.779 1.779 1.793 1.759 1.851 23,707,519 1.7846 -4.21%
2010-10-04 0 5.460 5.460 5.470 5.300 5.500 10,074,400 54,440,335 5.4038 1.858 1.858 1.861 1.803 1.871 29,612,060 1.8385 0.37%
2010-09-30 0 5.440 5.430 5.440 5.060 5.480 27,466,072 145,213,823 5.2870 1.851 1.847 1.851 1.721 1.864 80,732,050 1.7987 4.21%
2010-09-29 0 5.220 5.210 5.220 5.160 5.730 36,691,900 196,108,285 5.3447 1.776 1.773 1.776 1.755 1.949 107,849,870 1.8183 -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 1.919 1.915 1.926 1.902 2.099 622,735,933 2.0156

Webb-site Database - Powered By Linux Group

Back to top