SITC International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01308  2010-10-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-15 0 34.48 34.40 34.48 33.82 34.74 5,321,725 182,235,738 34.244 34.48 34.40 34.48 33.82 34.74 5,321,725 34.244 -0.86%
2026-05-14 0 34.78 34.74 34.78 33.92 35.00 3,735,171 128,849,094 34.496 34.78 34.74 34.78 33.92 35.00 3,735,171 34.496 0.75%
2026-05-13 0 34.52 34.40 34.52 33.86 34.56 3,039,714 104,535,538 34.390 34.52 34.40 34.52 33.86 34.56 3,039,714 34.390 0.64%
2026-05-12 0 34.30 34.28 34.30 33.76 34.50 2,464,910 84,280,841 34.192 34.30 34.28 34.30 33.76 34.50 2,464,910 34.192 1.24%
2026-05-11 0 33.88 33.72 33.88 33.60 34.38 4,450,485 150,534,514 33.824 33.88 33.72 33.88 33.60 34.38 4,450,485 33.824 -1.11%
2026-05-08 0 34.26 34.20 34.26 34.00 34.48 3,452,952 118,157,185 34.219 34.26 34.20 34.26 34.00 34.48 3,452,952 34.219 -0.12%
2026-05-07 0 34.30 34.08 34.30 33.42 34.48 6,648,422 226,902,105 34.129 34.30 34.08 34.30 33.42 34.48 6,648,422 34.129 2.94%
2026-05-06 0 33.32 33.22 33.34 32.90 33.84 3,515,352 116,739,438 33.209 33.32 33.22 33.34 32.90 33.84 3,515,352 33.208 0.18%
2026-05-05 0 33.26 33.20 33.26 32.94 33.34 1,311,291 43,553,775 33.214 33.26 33.20 33.26 32.94 33.34 1,311,291 33.214 0.79%
2026-05-04 0 33.00 32.96 33.00 32.58 33.18 3,254,290 106,964,202 32.869 33.00 32.96 33.00 32.58 33.18 3,254,290 32.869 0.98%
2026-04-30 0 32.68 32.62 32.68 32.32 33.60 5,039,881 164,859,377 32.711 32.68 32.62 32.68 32.32 33.60 5,039,881 32.711 -1.74%
2026-04-29 0 33.26 33.14 33.26 32.04 33.36 6,883,142 227,054,606 32.987 33.26 33.14 33.26 32.04 33.36 6,883,142 32.987 4.72%
2026-04-28 0 31.76 31.74 31.76 30.86 31.78 2,799,515 88,077,925 31.462 31.76 31.74 31.76 30.86 31.78 2,799,515 31.462 1.15%
2026-04-27 0 31.40 31.38 31.40 31.00 31.90 5,022,529 157,583,459 31.375 31.40 31.38 31.40 31.00 31.90 5,022,529 31.375 -1.13%
2026-04-24 0 31.76 31.76 31.78 31.20 31.98 3,637,557 115,102,778 31.643 31.76 31.76 31.78 31.20 31.98 3,637,557 31.643 0.38%
2026-04-23 0 32.64 32.64 32.66 32.26 33.62 8,971,800 293,091,845 32.668 31.64 31.64 31.66 31.27 32.59 9,255,359 31.667 -2.04%
2026-04-22 0 33.32 33.32 33.36 33.26 35.20 9,633,301 326,690,635 33.913 32.30 32.30 32.34 32.24 34.12 9,937,767 32.874 -4.64%
2026-04-21 0 34.94 34.94 34.96 34.28 34.96 3,647,852 126,460,710 34.667 33.87 33.87 33.89 33.23 33.89 3,763,144 33.605 1.22%
2026-04-20 0 34.52 34.50 34.52 33.74 35.26 4,206,102 144,788,782 34.424 33.46 33.44 33.46 32.71 34.18 4,339,038 33.369 -2.10%
2026-04-17 0 35.26 35.06 35.26 34.64 35.50 5,351,787 187,964,756 35.122 34.18 33.99 34.18 33.58 34.41 5,520,933 34.046 0.17%
2026-04-16 0 35.20 35.18 35.20 34.50 35.88 3,442,819 120,512,042 35.004 34.12 34.10 34.12 33.44 34.78 3,551,631 33.931 0.23%
2026-04-15 0 35.12 35.10 35.12 34.64 35.32 3,262,499 114,653,487 35.143 34.04 34.02 34.04 33.58 34.24 3,365,612 34.066 1.04%
2026-04-14 0 34.76 34.74 34.76 34.54 35.80 3,513,921 122,573,899 34.882 33.70 33.68 33.70 33.48 34.70 3,624,980 33.814 -1.14%
2026-04-13 0 35.16 35.10 35.18 34.82 35.78 2,835,171 99,497,032 35.094 34.08 34.02 34.10 33.75 34.68 2,924,778 34.019 -1.73%
2026-04-10 0 35.78 35.76 35.78 35.48 36.18 4,788,783 171,189,428 35.748 34.68 34.66 34.68 34.39 35.07 4,940,135 34.653 0.90%
2026-04-09 0 35.46 35.38 35.46 34.60 35.76 6,759,269 237,845,616 35.188 34.37 34.30 34.37 33.54 34.66 6,972,899 34.110 -0.67%
2026-04-08 0 35.70 35.70 35.72 35.18 37.00 10,222,342 367,820,832 35.982 34.61 34.61 34.63 34.10 35.87 10,545,425 34.880 3.42%
2026-04-02 0 34.52 34.52 34.60 34.30 35.92 4,678,408 163,059,504 34.854 33.46 33.46 33.54 33.25 34.82 4,826,272 33.786 -2.21%
2026-04-01 0 35.30 35.18 35.30 34.20 35.30 7,305,157 256,861,274 35.162 34.22 34.10 34.22 33.15 34.22 7,536,041 34.084 3.58%
2026-03-31 0 34.08 34.02 34.08 33.98 35.20 5,583,631 191,392,258 34.277 33.04 32.98 33.04 32.94 34.12 5,760,105 33.227 -0.53%
2026-03-30 0 34.26 34.16 34.26 33.84 34.60 3,457,094 118,166,521 34.181 33.21 33.11 33.21 32.80 33.54 3,566,357 33.134 0.47%
2026-03-27 0 34.10 34.00 34.10 33.20 34.30 3,397,192 115,208,460 33.913 33.06 32.96 33.06 32.18 33.25 3,504,562 32.874 1.25%
2026-03-26 0 33.68 33.68 33.70 33.66 34.44 2,678,578 90,699,682 33.861 32.65 32.65 32.67 32.63 33.38 2,763,236 32.824 -1.41%
2026-03-25 0 34.16 34.14 34.16 33.60 34.58 2,776,008 94,764,004 34.137 33.11 33.09 33.11 32.57 33.52 2,863,745 33.091 0.12%
2026-03-24 0 34.12 34.06 34.12 33.22 34.60 7,938,593 270,251,305 34.043 33.07 33.02 33.07 32.20 33.54 8,189,497 33.000 2.71%
2026-03-23 0 33.22 33.18 33.22 32.64 34.56 8,635,963 287,008,996 33.234 32.20 32.16 32.20 31.64 33.50 8,908,907 32.216 -4.65%
2026-03-20 0 34.84 34.76 34.84 33.90 35.40 15,697,948 545,582,430 34.755 33.77 33.70 33.77 32.86 34.32 16,194,090 33.690 -0.80%
2026-03-19 0 35.12 35.10 35.12 33.94 35.50 8,266,047 290,555,940 35.151 34.04 34.02 34.04 32.90 34.41 8,527,300 34.074 0.92%
2026-03-18 0 34.80 34.68 34.80 33.64 34.88 8,454,044 292,640,096 34.615 33.73 33.62 33.73 32.61 33.81 8,721,239 33.555 2.53%
2026-03-17 0 33.94 33.86 33.94 33.26 34.48 5,770,951 196,206,748 33.999 32.90 32.82 32.90 32.24 33.42 5,953,345 32.957 2.23%
2026-03-16 0 33.20 33.18 33.20 31.10 33.30 10,173,306 330,689,052 32.506 32.18 32.16 32.18 30.15 32.28 10,494,839 31.510 -1.48%
2026-03-13 0 33.70 33.58 33.70 33.22 35.20 7,077,208 240,052,662 33.919 32.67 32.55 32.67 32.20 34.12 7,300,887 32.880 -2.38%
2026-03-12 0 34.52 34.50 34.52 34.20 35.46 19,443,265 658,568,761 33.871 33.46 33.44 33.46 33.15 34.37 20,057,780 32.834 -1.09%
2026-03-11 0 34.90 34.86 34.90 32.32 35.60 9,080,168 316,906,843 34.901 33.83 33.79 33.83 31.33 34.51 9,367,152 33.832 4.68%
2026-03-10 0 33.34 33.34 33.36 33.00 34.32 5,641,199 190,215,815 33.719 32.32 32.32 32.34 31.99 33.27 5,819,492 32.686 0.91%
2026-03-09 0 33.04 32.98 33.04 32.34 33.60 8,230,882 270,605,992 32.877 32.03 31.97 32.03 31.35 32.57 8,491,024 31.870 -1.08%
2026-03-06 0 33.40 33.38 33.40 32.64 34.10 6,533,290 217,679,803 33.319 32.38 32.36 32.38 31.64 33.06 6,739,778 32.298 -0.83%
2026-03-05 0 33.68 33.68 33.70 33.38 34.34 3,777,168 127,629,965 33.790 32.65 32.65 32.67 32.36 33.29 3,896,548 32.755 0.90%
2026-03-04 0 33.38 33.38 33.40 32.18 33.80 5,353,589 176,547,773 32.978 32.36 32.36 32.38 31.19 32.76 5,522,792 31.967 -1.24%
2026-03-03 0 33.80 33.70 33.80 33.18 34.44 6,634,472 223,784,918 33.731 32.76 32.67 32.76 32.16 33.38 6,844,158 32.697 -0.76%
2026-03-02 0 34.06 33.96 34.06 32.90 34.54 5,988,681 202,449,039 33.805 33.02 32.92 33.02 31.89 33.48 6,177,957 32.770 2.04%
2026-02-27 0 33.38 33.30 33.38 32.02 33.38 9,810,230 324,817,870 33.110 32.36 32.28 32.36 31.04 32.36 10,120,288 32.096 3.09%
2026-02-26 0 32.38 32.34 32.38 32.14 32.88 2,884,210 93,447,657 32.400 31.39 31.35 31.39 31.16 31.87 2,975,367 31.407 -1.52%
2026-02-25 0 32.88 32.86 32.90 32.72 33.36 3,064,210 101,160,373 33.014 31.87 31.85 31.89 31.72 32.34 3,161,056 32.002 -0.30%
2026-02-24 0 32.98 32.92 32.98 32.04 33.00 4,711,739 154,256,587 32.739 31.97 31.91 31.97 31.06 31.99 4,860,656 31.736 1.54%
2026-02-23 0 32.48 32.44 32.48 32.14 32.86 2,493,472 80,891,946 32.442 31.48 31.45 31.48 31.16 31.85 2,572,280 31.448 1.06%
2026-02-20 0 32.14 32.08 32.14 31.10 32.22 6,314,037 201,394,662 31.896 31.16 31.10 31.16 30.15 31.23 6,513,596 30.919 6.28%
2026-02-16 0 30.24 30.24 30.90 30.08 30.96 1,068,822 32,644,454 30.543 29.31 29.31 29.95 29.16 30.01 1,102,603 29.607 -0.33%
2026-02-13 0 30.34 30.32 30.34 30.18 31.20 4,574,405 139,452,533 30.485 29.41 29.39 29.41 29.26 30.24 4,718,982 29.551 -2.76%
2026-02-12 0 31.20 31.10 31.20 30.52 31.20 3,943,992 122,223,644 30.990 30.24 30.15 30.24 29.58 30.24 4,068,644 30.040 1.30%
2026-02-11 0 30.80 30.78 30.80 29.80 30.80 3,057,645 93,379,177 30.540 29.86 29.84 29.86 28.89 29.86 3,154,284 29.604 3.56%
2026-02-10 0 29.74 29.72 29.74 29.28 30.62 4,064,147 120,540,172 29.659 28.83 28.81 28.83 28.38 29.68 4,192,597 28.751 0.07%
2026-02-09 0 29.72 29.68 29.72 29.26 30.08 3,253,199 96,076,940 29.533 28.81 28.77 28.81 28.36 29.16 3,356,018 28.628 0.88%
2026-02-06 0 29.46 29.46 29.48 29.10 29.80 4,111,844 121,033,338 29.435 28.56 28.56 28.58 28.21 28.89 4,241,801 28.533 -0.74%
2026-02-05 0 29.68 29.68 29.70 29.08 29.98 3,695,925 108,946,227 29.477 28.77 28.77 28.79 28.19 29.06 3,812,737 28.574 -2.05%
2026-02-04 0 30.30 30.20 30.30 29.82 30.78 6,240,838 188,298,597 30.172 29.37 29.27 29.37 28.91 29.84 6,438,083 29.248 0.40%
2026-02-03 0 30.18 30.02 30.18 28.92 30.24 6,795,924 203,310,251 29.917 29.26 29.10 29.26 28.03 29.31 7,010,713 29.000 4.28%
2026-02-02 0 28.94 28.86 28.94 28.30 29.14 6,063,737 173,987,608 28.693 28.05 27.98 28.05 27.43 28.25 6,255,385 27.814 -0.69%
2026-01-30 0 29.14 29.10 29.14 28.64 29.88 3,556,530 103,466,704 29.092 28.25 28.21 28.25 27.76 28.96 3,668,936 28.201 -1.95%
2026-01-29 0 29.72 29.58 29.72 29.18 30.10 5,707,927 168,614,770 29.541 28.81 28.67 28.81 28.29 29.18 5,888,329 28.635 1.23%
2026-01-28 0 29.36 29.18 29.36 28.20 29.38 8,603,764 250,545,995 29.121 28.46 28.29 28.46 27.34 28.48 8,875,691 28.228 4.93%
2026-01-27 0 27.98 27.86 27.98 27.00 28.24 6,720,211 187,407,876 27.887 27.12 27.01 27.12 26.17 27.37 6,932,607 27.033 2.34%
2026-01-26 0 27.34 27.14 27.34 26.68 27.38 3,718,663 101,047,592 27.173 26.50 26.31 26.50 25.86 26.54 3,836,193 26.341 0.51%
2026-01-23 0 27.20 27.10 27.20 26.96 27.78 3,326,722 90,680,500 27.258 26.37 26.27 26.37 26.13 26.93 3,431,865 26.423 0.00%
2026-01-22 0 27.20 27.06 27.20 26.58 27.20 4,504,421 121,616,489 26.999 26.37 26.23 26.37 25.77 26.37 4,646,786 26.172 2.87%
2026-01-21 0 26.44 26.40 26.44 26.14 26.64 4,719,468 124,603,258 26.402 25.63 25.59 25.63 25.34 25.82 4,868,629 25.593 0.15%
2026-01-20 0 26.40 26.30 26.40 25.94 26.40 3,684,003 96,700,450 26.249 25.59 25.49 25.59 25.15 25.59 3,800,438 25.445 0.69%
2026-01-19 0 26.22 26.22 26.24 25.64 26.58 8,937,503 233,609,484 26.138 25.42 25.42 25.44 24.85 25.77 9,219,978 25.337 0.00%
2026-01-16 0 26.22 26.20 26.22 26.12 27.30 6,242,808 166,012,932 26.593 25.42 25.40 25.42 25.32 26.46 6,440,115 25.778 -3.96%
2026-01-15 0 27.30 27.30 27.32 27.12 27.98 3,467,489 95,203,269 27.456 26.46 26.46 26.48 26.29 27.12 3,577,081 26.615 -1.02%
2026-01-14 0 27.58 27.42 27.58 27.08 28.20 4,865,517 133,630,635 27.465 26.74 26.58 26.74 26.25 27.34 5,019,294 26.623 -0.36%
2026-01-13 0 27.68 27.50 27.68 27.20 28.00 3,751,726 103,538,212 27.598 26.83 26.66 26.83 26.37 27.14 3,870,301 26.752 0.14%
2026-01-09 0 27.64 27.48 27.64 26.78 27.64 5,093,265 139,296,382 27.349 26.79 26.64 26.79 25.96 26.79 5,254,241 26.511 1.77%
2026-01-08 0 27.16 27.12 27.16 26.28 27.18 8,306,573 223,022,793 26.849 26.33 26.29 26.33 25.47 26.35 8,569,107 26.026 3.59%
2026-01-07 0 26.22 26.20 26.22 26.08 26.66 5,570,051 146,516,040 26.304 25.42 25.40 25.42 25.28 25.84 5,746,096 25.498 -1.65%
2026-01-06 0 26.66 26.58 26.66 26.20 26.72 4,817,802 127,410,799 26.446 25.84 25.77 25.84 25.40 25.90 4,970,071 25.636 0.38%
2026-01-05 0 26.56 26.54 26.56 26.26 27.66 7,218,843 192,347,093 26.645 25.75 25.73 25.75 25.46 26.81 7,446,999 25.829 -2.23%
2025-12-31 0 27.86 27.86 27.90 27.76 28.50 4,269,278 120,061,297 28.122 26.33 26.33 26.37 26.24 26.94 4,516,563 26.582 -1.62%
2025-12-30 0 28.32 28.30 28.32 27.90 28.70 6,584,753 187,024,156 28.403 26.77 26.75 26.77 26.37 27.13 6,966,155 26.848 0.35%
2025-12-29 0 28.22 28.20 28.22 27.96 28.58 5,090,362 143,650,156 28.220 26.67 26.66 26.67 26.43 27.02 5,385,206 26.675 0.71%
2025-12-24 0 28.02 27.96 28.02 27.88 28.36 1,663,198 46,687,432 28.071 26.49 26.43 26.49 26.35 26.81 1,759,534 26.534 -0.99%
2025-12-23 0 28.30 28.30 28.32 27.30 28.40 3,282,481 92,509,199 28.183 26.75 26.75 26.77 25.81 26.85 3,472,609 26.640 2.02%
2025-12-22 0 27.74 27.72 27.74 27.40 27.92 3,411,489 94,397,987 27.671 26.22 26.20 26.22 25.90 26.39 3,609,089 26.156 0.65%
2025-12-19 0 27.56 27.56 27.64 27.28 28.00 8,529,415 235,656,711 27.629 26.05 26.05 26.13 25.79 26.47 9,023,456 26.116 1.32%
2025-12-18 0 27.20 27.10 27.20 26.60 27.26 4,149,528 112,086,560 27.012 25.71 25.62 25.71 25.14 25.77 4,389,877 25.533 0.82%
2025-12-17 0 26.98 26.96 26.98 26.42 27.12 4,021,158 108,451,586 26.970 25.50 25.48 25.50 24.97 25.64 4,254,072 25.494 0.45%
2025-12-16 0 26.86 26.84 26.86 26.76 31.66 7,998,020 221,517,325 27.697 25.39 25.37 25.39 25.29 29.93 8,461,282 26.180 -2.54%
2025-12-15 0 27.56 27.54 27.56 27.30 28.06 4,233,584 116,721,318 27.570 26.05 26.03 26.05 25.81 26.52 4,478,802 26.061 -1.50%
2025-12-12 0 27.98 27.90 27.98 27.20 28.18 4,788,381 133,340,004 27.847 26.45 26.37 26.45 25.71 26.64 5,065,734 26.322 2.12%
2025-12-11 0 27.40 27.30 27.40 27.26 28.30 4,038,201 111,320,807 27.567 25.90 25.81 25.90 25.77 26.75 4,272,102 26.058 0.29%
2025-12-10 0 27.32 27.24 27.32 27.22 28.20 4,834,144 133,194,378 27.553 25.82 25.75 25.82 25.73 26.66 5,114,147 26.044 -2.01%
2025-12-09 0 27.88 27.86 27.88 27.74 28.58 6,753,953 189,936,889 28.122 26.35 26.33 26.35 26.22 27.02 7,145,156 26.583 -0.29%
2025-12-08 0 27.96 27.94 27.96 27.00 28.12 3,518,652 97,657,709 27.754 26.43 26.41 26.43 25.52 26.58 3,722,459 26.235 3.17%
2025-12-05 0 27.10 27.10 27.12 26.76 27.30 4,930,503 133,830,191 27.143 25.62 25.62 25.64 25.29 25.81 5,216,088 25.657 -1.38%
2025-12-04 0 27.48 27.46 27.48 27.00 27.50 3,466,754 94,662,623 27.306 25.98 25.96 25.98 25.52 25.99 3,667,555 25.811 2.23%
2025-12-03 0 26.88 26.84 26.88 26.60 27.08 4,086,753 109,561,795 26.809 25.41 25.37 25.41 25.14 25.60 4,323,466 25.341 -0.44%
2025-12-02 0 27.00 26.98 27.00 26.70 27.38 4,454,675 119,726,259 26.877 25.52 25.50 25.52 25.24 25.88 4,712,699 25.405 -1.17%
2025-12-01 0 27.32 27.30 27.32 26.74 27.34 4,632,931 125,770,336 27.147 25.82 25.81 25.82 25.28 25.84 4,901,280 25.661 2.17%
2025-11-28 0 26.74 26.72 26.74 26.44 27.00 2,929,734 78,139,909 26.671 25.28 25.26 25.28 24.99 25.52 3,099,430 25.211 0.45%
2025-11-27 0 26.62 26.60 26.62 26.46 26.82 5,374,333 143,267,604 26.658 25.16 25.14 25.16 25.01 25.35 5,685,625 25.198 -0.30%
2025-11-26 0 26.70 26.68 26.70 26.30 27.30 5,401,915 144,227,771 26.699 25.24 25.22 25.24 24.86 25.81 5,714,805 25.238 0.98%
2025-11-25 0 26.44 26.44 26.46 26.44 27.06 3,755,742 99,738,777 26.556 24.99 24.99 25.01 24.99 25.58 3,973,282 25.102 -0.53%
2025-11-24 0 26.58 26.58 26.62 26.10 27.36 12,466,811 330,808,455 26.535 25.12 25.12 25.16 24.67 25.86 13,188,914 25.082 -0.52%
2025-11-21 0 26.72 26.72 26.74 26.36 27.18 5,549,688 148,171,965 26.699 25.26 25.26 25.28 24.92 25.69 5,871,137 25.237 -2.48%
2025-11-20 0 27.40 27.38 27.40 27.24 28.78 5,022,833 138,609,592 27.596 25.90 25.88 25.90 25.75 27.20 5,313,766 26.085 -3.11%
2025-11-19 0 28.28 28.28 28.30 27.86 28.62 3,915,100 110,453,072 28.212 26.73 26.73 26.75 26.33 27.05 4,141,871 26.667 -0.63%
2025-11-18 0 28.46 28.44 28.48 28.28 29.78 3,779,102 108,068,098 28.596 26.90 26.88 26.92 26.73 28.15 3,997,995 27.031 -4.43%
2025-11-17 0 29.78 29.76 29.78 29.42 30.56 3,984,458 118,591,487 29.764 28.15 28.13 28.15 27.81 28.89 4,215,246 28.134 -2.23%
2025-11-14 0 30.46 30.46 30.48 30.08 30.80 4,100,876 124,625,211 30.390 28.79 28.79 28.81 28.43 29.11 4,338,407 28.726 -0.72%
2025-11-13 0 30.68 30.66 30.68 30.48 31.72 4,678,996 144,168,232 30.812 29.00 28.98 29.00 28.81 29.98 4,950,013 29.125 -2.91%
2025-11-12 0 31.60 31.56 31.60 31.04 31.78 3,183,056 100,020,994 31.423 29.87 29.83 29.87 29.34 30.04 3,367,425 29.703 0.77%
2025-11-11 0 31.36 31.32 31.36 31.14 31.90 2,236,231 70,103,296 31.349 29.64 29.61 29.64 29.44 30.15 2,365,758 29.632 -0.51%
2025-11-10 0 31.52 31.52 31.60 31.12 31.64 3,178,723 99,989,739 31.456 29.79 29.79 29.87 29.42 29.91 3,362,841 29.734 0.70%
2025-11-07 0 31.30 31.16 31.30 30.58 31.30 3,483,863 107,973,406 30.992 29.59 29.45 29.59 28.91 29.59 3,685,655 29.296 1.16%
2025-11-06 0 30.94 30.78 30.94 30.08 31.02 4,426,211 136,427,043 30.823 29.25 29.09 29.25 28.43 29.32 4,682,586 29.135 2.31%
2025-11-05 0 30.24 30.24 30.26 29.76 30.68 4,850,377 146,239,174 30.150 28.58 28.58 28.60 28.13 29.00 5,131,321 28.499 -0.53%
2025-11-04 0 30.40 30.36 30.40 30.00 33.00 5,356,571 165,098,783 30.822 28.74 28.70 28.74 28.36 31.19 5,666,834 29.134 -1.23%
2025-11-03 0 30.78 30.74 30.78 28.30 30.86 5,883,588 176,635,991 30.022 29.09 29.06 29.09 26.75 29.17 6,224,377 28.378 7.55%
2025-10-31 0 28.62 28.62 28.68 27.92 28.80 4,329,426 123,633,372 28.557 27.05 27.05 27.11 26.39 27.22 4,580,195 26.993 1.71%
2025-10-30 0 28.14 28.10 28.14 27.44 28.70 5,256,913 146,456,745 27.860 26.60 26.56 26.60 25.94 27.13 5,561,404 26.334 0.14%
2025-10-28 0 28.10 28.02 28.10 27.90 28.94 4,499,794 126,873,651 28.195 26.56 26.49 26.56 26.37 27.36 4,760,431 26.652 -0.85%
2025-10-27 0 28.34 28.08 28.34 27.66 28.60 3,927,475 110,656,502 28.175 26.79 26.54 26.79 26.15 27.03 4,154,962 26.632 2.98%
2025-10-24 0 27.52 27.50 27.52 27.20 27.78 2,323,235 63,693,162 27.416 26.01 25.99 26.01 25.71 26.26 2,457,801 25.915 -1.08%
2025-10-23 0 27.82 27.66 27.82 27.20 27.82 3,446,325 95,096,296 27.594 26.30 26.15 26.30 25.71 26.30 3,645,943 26.083 1.24%
2025-10-22 0 27.48 27.48 27.50 26.96 27.74 3,739,803 102,189,752 27.325 25.98 25.98 25.99 25.48 26.22 3,956,420 25.829 -1.01%
2025-10-21 0 27.76 27.76 27.78 27.72 28.92 3,908,741 109,564,593 28.031 26.24 26.24 26.26 26.20 27.34 4,135,143 26.496 -3.21%
2025-10-20 0 28.68 28.66 28.68 28.28 28.76 2,682,506 76,658,674 28.577 27.11 27.09 27.11 26.73 27.19 2,837,882 27.013 0.07%
2025-10-17 0 28.66 28.50 28.66 28.02 28.84 3,830,499 108,920,906 28.435 27.09 26.94 27.09 26.49 27.26 4,052,369 26.878 0.07%
2025-10-16 0 28.64 28.60 28.64 27.60 28.68 4,865,771 138,112,963 28.385 27.07 27.03 27.07 26.09 27.11 5,147,606 26.831 1.13%
2025-10-15 0 28.32 28.28 28.32 28.00 28.98 5,327,166 150,525,329 28.256 26.77 26.73 26.77 26.47 27.39 5,635,726 26.709 -2.28%
2025-10-14 0 28.98 28.94 28.98 28.62 30.06 4,374,473 128,103,008 29.284 27.39 27.36 27.39 27.05 28.41 4,627,851 27.681 -0.34%
2025-10-13 0 29.08 29.06 29.08 28.24 29.14 3,612,215 104,896,556 29.039 27.49 27.47 27.49 26.69 27.54 3,821,442 27.449 -2.02%
2025-10-10 0 29.68 29.66 29.68 29.44 29.92 2,713,798 80,490,769 29.660 28.05 28.04 28.05 27.83 28.28 2,870,987 28.036 -0.47%
2025-10-09 0 29.82 29.68 29.82 29.22 29.94 4,047,595 119,911,181 29.625 28.19 28.05 28.19 27.62 28.30 4,282,040 28.003 1.22%
2025-10-08 0 29.46 29.26 29.46 28.00 29.46 5,864,816 169,597,856 28.918 27.85 27.66 27.85 26.47 27.85 6,204,518 27.335 3.22%
2025-10-06 0 28.54 28.52 28.54 28.32 29.08 4,532,771 129,592,807 28.590 26.98 26.96 26.98 26.77 27.49 4,795,318 27.025 -1.11%
2025-10-03 0 28.86 28.86 28.88 28.50 29.16 2,124,265 61,155,073 28.789 27.28 27.28 27.30 26.94 27.56 2,247,307 27.213 -0.28%
2025-10-02 0 28.94 28.88 28.94 28.88 30.00 4,016,682 116,984,077 29.125 27.36 27.30 27.36 27.30 28.36 4,249,336 27.530 -3.40%
2025-09-30 0 29.96 29.96 29.98 29.32 29.96 5,115,954 152,479,645 29.805 28.32 28.32 28.34 27.71 28.32 5,412,280 28.173 2.96%
2025-09-29 0 29.10 28.98 29.10 28.42 29.26 2,811,414 81,572,050 29.015 27.51 27.39 27.51 26.86 27.66 2,974,257 27.426 1.46%
2025-09-26 0 28.68 28.68 28.74 28.36 29.02 2,595,475 74,382,272 28.658 27.11 27.11 27.17 26.81 27.43 2,745,810 27.089 -1.17%
2025-09-25 0 29.02 29.02 29.04 28.74 30.18 3,676,692 107,175,050 29.150 27.43 27.43 27.45 27.17 28.53 3,889,653 27.554 -1.36%
2025-09-24 0 29.42 29.40 29.42 28.40 29.80 9,250,339 272,822,776 29.493 27.81 27.79 27.81 26.85 28.17 9,786,137 27.878 2.72%
2025-09-23 0 28.64 28.62 28.64 28.40 29.14 4,231,188 121,198,284 28.644 27.07 27.05 27.07 26.85 27.54 4,476,267 27.076 -1.10%
2025-09-22 0 28.96 28.92 28.96 28.68 30.86 5,259,894 152,777,713 29.046 27.37 27.34 27.37 27.11 29.17 5,564,558 27.455 -5.48%
2025-09-19 0 30.64 30.62 30.64 29.74 30.64 5,270,264 160,869,831 30.524 28.96 28.94 28.96 28.11 28.96 5,575,528 28.853 2.89%
2025-09-18 0 29.78 29.76 29.78 29.38 30.30 3,623,310 107,745,333 29.737 28.15 28.13 28.15 27.77 28.64 3,833,179 28.109 -0.73%
2025-09-17 0 30.00 29.98 30.00 29.48 30.90 4,977,246 148,793,497 29.895 28.36 28.34 28.36 27.87 29.21 5,265,538 28.258 -2.09%
2025-09-16 0 30.64 30.62 30.64 30.04 31.48 2,969,480 90,533,110 30.488 28.96 28.94 28.96 28.40 29.76 3,141,478 28.819 -1.48%
2025-09-15 0 31.10 31.08 31.10 29.56 31.16 2,861,189 88,350,785 30.879 29.40 29.38 29.40 27.94 29.45 3,026,915 29.188 -0.38%
2025-09-12 0 31.22 31.20 31.22 30.54 31.80 4,407,827 136,734,577 31.021 29.51 29.49 29.51 28.87 30.06 4,663,137 29.322 -0.32%
2025-09-11 0 31.32 31.26 31.32 30.30 31.44 5,918,616 183,709,244 31.039 29.61 29.55 29.61 28.64 29.72 6,261,434 29.340 3.16%
2025-09-10 0 30.36 30.22 30.36 29.90 30.36 4,217,907 127,570,466 30.245 28.70 28.57 28.70 28.26 28.70 4,462,217 28.589 1.54%
2025-09-09 0 29.90 29.86 29.90 29.34 29.94 4,256,404 126,734,154 29.775 28.26 28.23 28.26 27.73 28.30 4,502,944 28.145 1.84%
2025-09-08 0 29.36 29.30 29.36 28.38 29.36 3,836,221 111,378,738 29.034 27.75 27.70 27.75 26.83 27.75 4,058,423 27.444 3.89%
2025-09-05 0 28.26 28.24 28.26 27.54 28.30 4,557,378 127,838,545 28.051 26.71 26.69 26.71 26.03 26.75 4,821,351 26.515 1.00%
2025-09-04 0 27.98 27.84 27.98 27.32 28.30 5,055,361 140,431,480 27.779 26.45 26.32 26.45 25.82 26.75 5,348,178 26.258 -0.78%
2025-09-03 0 28.20 27.94 28.20 27.70 28.74 7,250,591 203,836,449 28.113 26.66 26.41 26.66 26.18 27.17 7,670,560 26.574 1.73%
2025-09-02 0 27.72 27.62 27.72 27.32 27.88 5,785,261 159,656,647 27.597 26.20 26.11 26.20 25.82 26.35 6,120,355 26.086 0.51%
2025-09-01 0 27.58 27.54 27.58 27.24 27.92 3,546,057 97,543,514 27.508 26.07 26.03 26.07 25.75 26.39 3,751,452 26.002 0.36%
2025-08-29 0 27.48 27.48 27.50 27.24 28.72 7,315,483 202,321,159 27.657 25.98 25.98 25.99 25.75 27.15 7,739,211 26.142 -4.38%
2025-08-28 0 28.74 28.68 28.74 28.28 29.28 4,219,396 120,823,778 28.635 27.17 27.11 27.17 26.73 27.68 4,463,792 27.068 -1.17%
2025-08-27 0 30.38 30.36 30.38 30.00 30.58 5,047,110 153,018,295 30.318 27.49 27.47 27.49 27.14 27.67 5,578,145 27.432 -1.68%
2025-08-26 0 30.90 30.90 30.92 30.12 30.90 8,266,237 253,765,511 30.699 27.96 27.96 27.98 27.25 27.96 9,135,975 27.777 1.98%
2025-08-25 0 30.30 30.28 30.30 30.18 30.64 4,189,834 127,049,323 30.323 27.42 27.40 27.42 27.31 27.72 4,630,670 27.436 -0.07%
2025-08-22 0 30.32 30.20 30.32 29.62 30.40 3,676,703 110,914,183 30.167 27.43 27.32 27.43 26.80 27.51 4,063,550 27.295 1.00%
2025-08-21 0 30.02 29.92 30.02 29.12 30.48 5,469,387 164,328,546 30.045 27.16 27.07 27.16 26.35 27.58 6,044,852 27.185 3.16%
2025-08-20 0 29.10 29.08 29.10 28.52 29.38 5,840,033 169,891,474 29.091 26.33 26.31 26.33 25.80 26.58 6,454,496 26.321 -0.34%
2025-08-19 0 29.20 29.20 29.22 28.28 29.48 7,064,741 205,264,634 29.055 26.42 26.42 26.44 25.59 26.67 7,808,062 26.289 3.84%
2025-08-18 0 28.12 28.12 28.18 27.00 29.20 6,815,508 193,725,935 28.424 25.44 25.44 25.50 24.43 26.42 7,532,606 25.718 4.77%
2025-08-15 0 26.84 26.80 26.84 26.10 27.50 4,770,743 128,150,387 26.862 24.28 24.25 24.28 23.62 24.88 5,272,700 24.305 -1.54%
2025-08-14 0 27.26 27.24 27.26 27.16 27.96 3,552,544 97,201,532 27.361 24.66 24.65 24.66 24.57 25.30 3,926,327 24.756 0.15%
2025-08-13 0 27.22 27.14 27.22 26.62 27.40 3,607,700 97,780,943 27.103 24.63 24.56 24.63 24.09 24.79 3,987,287 24.523 0.81%
2025-08-12 0 27.00 26.98 27.00 26.52 27.20 3,237,000 87,407,970 27.003 24.43 24.41 24.43 24.00 24.61 3,577,583 24.432 1.35%
2025-08-11 0 26.64 26.62 26.64 26.38 27.00 2,450,988 65,174,534 26.591 24.10 24.09 24.10 23.87 24.43 2,708,870 24.060 -0.37%
2025-08-08 0 26.74 26.72 26.74 26.34 26.96 3,543,141 94,487,336 26.668 24.19 24.18 24.19 23.83 24.39 3,915,935 24.129 -1.18%
2025-08-07 0 27.06 27.02 27.06 25.92 27.12 4,692,663 126,028,792 26.857 24.48 24.45 24.48 23.45 24.54 5,186,405 24.300 3.36%
2025-08-06 0 26.18 26.16 26.18 25.64 26.30 2,493,975 64,983,689 26.056 23.69 23.67 23.69 23.20 23.80 2,756,380 23.576 0.93%
2025-08-05 0 25.94 25.82 25.94 25.48 25.94 1,990,429 51,401,392 25.824 23.47 23.36 23.47 23.05 23.47 2,199,853 23.366 1.49%
2025-08-04 0 25.56 25.56 25.58 25.30 25.98 1,708,959 43,641,065 25.537 23.13 23.13 23.14 22.89 23.51 1,888,768 23.106 -0.74%
2025-08-01 0 25.75 25.70 25.75 25.45 26.30 5,193,557 133,719,031 25.747 23.30 23.25 23.30 23.03 23.80 5,740,001 23.296 1.18%
2025-07-31 0 25.45 25.45 25.50 25.40 25.90 4,623,442 118,340,372 25.596 23.03 23.03 23.07 22.98 23.43 5,109,900 23.159 -1.55%
2025-07-30 0 25.85 25.80 25.85 25.50 26.00 3,333,856 85,907,864 25.768 23.39 23.34 23.39 23.07 23.52 3,684,630 23.315 0.00%
2025-07-29 0 25.85 25.80 25.85 25.40 26.30 2,842,428 73,327,574 25.798 23.39 23.34 23.39 22.98 23.80 3,141,496 23.342 0.98%
2025-07-28 0 25.60 25.55 25.60 25.15 25.75 1,903,629 48,584,699 25.522 23.16 23.12 23.16 22.76 23.30 2,103,921 23.092 -0.58%
2025-07-25 0 25.75 25.70 25.75 25.05 25.85 2,762,009 70,761,537 25.620 23.30 23.25 23.30 22.67 23.39 3,052,616 23.181 1.18%
2025-07-24 0 25.45 25.45 25.50 25.25 25.80 2,991,676 76,182,616 25.465 23.03 23.03 23.07 22.85 23.34 3,306,447 23.041 1.19%
2025-07-23 0 25.15 25.15 25.20 25.00 25.60 3,217,299 80,909,665 25.148 22.76 22.76 22.80 22.62 23.16 3,555,809 22.754 -0.59%
2025-07-22 0 25.30 25.25 25.30 24.75 25.55 2,710,253 68,515,766 25.280 22.89 22.85 22.89 22.39 23.12 2,995,414 22.874 0.60%
2025-07-21 0 25.15 25.05 25.15 24.40 25.35 4,046,944 100,996,758 24.956 22.76 22.67 22.76 22.08 22.94 4,472,746 22.580 3.29%
2025-07-18 0 24.35 24.35 24.40 23.95 24.80 3,986,524 97,149,202 24.369 22.03 22.03 22.08 21.67 22.44 4,405,969 22.049 2.53%
2025-07-17 0 23.75 23.75 23.80 23.60 24.05 3,420,662 81,530,627 23.835 21.49 21.49 21.53 21.35 21.76 3,780,569 21.566 -1.04%
2025-07-16 0 24.00 23.90 24.00 23.80 24.20 2,588,727 62,155,962 24.010 21.72 21.62 21.72 21.53 21.90 2,861,102 21.724 0.21%
2025-07-15 0 23.95 23.90 23.95 23.40 24.00 3,153,801 75,011,483 23.785 21.67 21.62 21.67 21.17 21.72 3,485,630 21.520 0.21%
2025-07-14 0 23.90 23.90 23.95 23.50 24.00 3,013,928 71,777,944 23.815 21.62 21.62 21.67 21.26 21.72 3,331,040 21.548 1.49%
2025-07-11 0 23.55 23.50 23.55 23.35 23.85 4,783,168 112,625,229 23.546 21.31 21.26 21.31 21.13 21.58 5,286,432 21.305 -1.05%
2025-07-10 0 23.80 23.80 23.85 23.65 24.60 3,549,370 84,826,904 23.899 21.53 21.53 21.58 21.40 22.26 3,922,819 21.624 -2.26%
2025-07-09 0 24.35 24.30 24.35 23.40 24.40 4,817,318 116,034,782 24.087 22.03 21.99 22.03 21.17 22.08 5,324,175 21.794 3.18%
2025-07-08 0 23.60 23.55 23.60 23.30 25.00 7,060,675 168,247,592 23.829 21.35 21.31 21.35 21.08 22.62 7,803,569 21.560 -5.98%
2025-07-07 0 25.10 25.10 25.15 24.85 25.15 2,881,400 72,053,520 25.006 22.71 22.71 22.76 22.48 22.76 3,184,568 22.626 -0.59%
2025-07-04 0 25.25 25.25 25.30 25.00 25.35 4,330,039 109,148,583 25.207 22.85 22.85 22.89 22.62 22.94 4,785,627 22.808 0.00%
2025-07-03 0 25.25 25.20 25.25 25.05 25.50 3,307,123 83,668,661 25.300 22.85 22.80 22.85 22.67 23.07 3,655,084 22.891 0.20%
2025-07-02 0 25.20 25.20 25.25 25.00 25.85 3,858,896 97,153,723 25.177 22.80 22.80 22.85 22.62 23.39 4,264,912 22.780 0.20%
2025-06-30 0 25.15 25.05 25.15 24.50 25.20 3,592,669 90,015,304 25.055 22.76 22.67 22.76 22.17 22.80 3,970,674 22.670 1.82%
2025-06-27 0 24.70 24.70 24.75 24.40 25.15 4,325,731 106,448,039 24.608 22.35 22.35 22.39 22.08 22.76 4,780,866 22.265 -1.79%
2025-06-26 0 25.15 25.10 25.15 24.40 25.15 3,061,467 76,331,467 24.933 22.76 22.71 22.76 22.08 22.76 3,383,581 22.559 0.80%
2025-06-25 0 24.95 24.95 25.00 24.90 25.70 4,236,835 106,257,195 25.079 22.57 22.57 22.62 22.53 23.25 4,682,616 22.692 -2.92%
2025-06-24 0 25.70 25.65 25.70 25.20 26.00 2,633,834 67,480,674 25.621 23.25 23.21 23.25 22.80 23.52 2,910,955 23.182 -1.34%
2025-06-23 0 26.05 26.00 26.05 24.90 26.05 6,269,017 159,699,100 25.474 23.57 23.52 23.57 22.53 23.57 6,928,616 23.049 3.37%
2025-06-20 0 25.20 25.15 25.20 24.80 25.30 6,315,674 158,898,779 25.159 22.80 22.76 22.80 22.44 22.89 6,980,182 22.764 0.80%
2025-06-19 0 25.00 24.95 25.00 24.70 25.50 2,285,396 56,957,165 24.922 22.62 22.57 22.62 22.35 23.07 2,525,855 22.550 -1.19%
2025-06-18 0 25.30 25.25 25.35 25.10 25.65 3,685,386 93,298,848 25.316 22.89 22.85 22.94 22.71 23.21 4,073,146 22.906 -0.78%
2025-06-17 0 25.50 25.45 25.50 25.10 25.85 3,510,688 89,397,830 25.465 23.07 23.03 23.07 22.71 23.39 3,880,067 23.040 -1.16%
2025-06-16 0 25.80 25.75 25.80 25.25 26.05 3,238,848 83,511,765 25.784 23.34 23.30 23.34 22.85 23.57 3,579,626 23.330 -0.77%
2025-06-13 0 26.00 25.95 26.00 25.40 26.15 7,158,001 185,821,416 25.960 23.52 23.48 23.52 22.98 23.66 7,911,135 23.489 1.56%
2025-06-12 0 25.60 25.60 25.65 25.05 25.80 5,706,337 145,447,712 25.489 23.16 23.16 23.21 22.67 23.34 6,306,733 23.062 0.59%
2025-06-11 0 25.45 25.40 25.45 25.05 25.80 4,111,380 104,532,827 25.425 23.03 22.98 23.03 22.67 23.34 4,543,962 23.005 -1.36%
2025-06-10 0 25.80 25.75 25.80 24.00 25.80 6,830,747 172,121,027 25.198 23.34 23.30 23.34 21.72 23.34 7,549,449 22.799 6.39%
2025-06-09 0 24.25 24.25 24.30 23.05 24.25 4,588,686 109,867,496 23.943 21.94 21.94 21.99 20.86 21.94 5,071,488 21.664 1.46%
2025-06-06 0 23.90 23.85 23.90 23.50 25.25 10,175,292 243,396,398 23.920 21.62 21.58 21.62 21.26 22.85 11,245,892 21.643 -5.72%
2025-06-05 0 25.35 25.30 25.35 24.85 25.75 5,513,004 138,790,802 25.175 22.94 22.89 22.94 22.48 23.30 6,093,058 22.779 0.40%
2025-06-04 0 25.25 25.20 25.25 24.90 25.60 4,540,388 114,571,825 25.234 22.85 22.80 22.85 22.53 23.16 5,018,108 22.832 -0.39%
2025-06-03 0 25.35 25.30 25.35 25.05 25.80 5,248,443 133,331,162 25.404 22.94 22.89 22.94 22.67 23.34 5,800,661 22.986 -0.20%
2025-06-02 0 25.40 25.30 25.40 24.85 25.60 5,696,205 143,988,873 25.278 22.98 22.89 22.98 22.48 23.16 6,295,535 22.872 1.40%
2025-05-30 0 25.05 25.00 25.05 24.00 25.05 11,886,574 295,647,600 24.872 22.67 22.62 22.67 21.72 22.67 13,137,228 22.505 1.62%
2025-05-29 0 24.65 24.55 24.65 23.85 24.65 5,488,286 133,573,437 24.338 22.30 22.21 22.30 21.58 22.30 6,065,740 22.021 1.44%
2025-05-28 0 24.30 24.25 24.30 23.95 24.55 3,566,388 86,540,964 24.266 21.99 21.94 21.99 21.67 22.21 3,941,628 21.956 0.21%
2025-05-27 0 24.25 24.20 24.25 23.90 24.80 2,917,968 70,648,120 24.211 21.94 21.90 21.94 21.62 22.44 3,224,984 21.907 -2.22%
2025-05-26 0 24.80 24.70 24.80 24.30 24.90 3,549,268 87,567,506 24.672 22.44 22.35 22.44 21.99 22.53 3,922,707 22.323 1.85%
2025-05-23 0 24.35 24.30 24.35 23.85 24.70 4,984,954 120,624,887 24.198 22.03 21.99 22.03 21.58 22.35 5,509,449 21.894 -1.62%
2025-05-22 0 24.75 24.60 24.75 24.40 25.00 3,831,099 94,656,650 24.707 22.39 22.26 22.39 22.08 22.62 4,234,191 22.355 0.41%
2025-05-21 0 24.65 24.60 24.65 23.90 24.90 4,261,080 104,863,774 24.610 22.30 22.26 22.30 21.62 22.53 4,709,412 22.267 1.44%
2025-05-20 0 24.30 24.20 24.30 23.60 24.40 5,639,208 136,094,595 24.134 21.99 21.90 21.99 21.35 22.08 6,232,541 21.836 2.32%
2025-05-19 0 23.75 23.70 23.75 23.55 24.65 6,799,688 162,875,528 23.953 21.49 21.44 21.49 21.31 22.30 7,515,122 21.673 -1.04%
2025-05-16 0 24.00 23.90 24.00 22.80 24.00 9,713,304 228,076,557 23.481 21.72 21.62 21.72 20.63 21.72 10,735,296 21.245 4.80%
2025-05-15 0 22.90 22.85 22.90 22.10 23.50 13,159,664 297,314,175 22.593 20.72 20.67 20.72 20.00 21.26 14,544,267 20.442 0.00%
2025-05-14 0 22.90 22.85 22.90 21.75 23.15 13,908,993 316,897,866 22.784 20.72 20.67 20.72 19.68 20.95 15,372,437 20.615 6.51%
2025-05-13 0 21.50 21.45 21.50 21.20 22.30 7,196,025 155,566,109 21.618 19.45 19.41 19.45 19.18 20.18 7,953,159 19.560 2.38%
2025-05-12 0 21.00 21.00 21.05 20.20 21.15 5,632,532 116,940,966 20.762 19.00 19.00 19.05 18.28 19.14 6,225,163 18.785 0.24%
2025-05-09 0 20.95 20.95 21.00 20.60 21.15 3,482,845 72,701,237 20.874 18.96 18.96 19.00 18.64 19.14 3,849,295 18.887 0.96%
2025-05-08 0 20.75 20.70 20.75 20.65 21.25 4,795,865 100,624,976 20.982 18.77 18.73 18.77 18.68 19.23 5,300,465 18.984 -1.43%
2025-05-07 0 21.05 21.00 21.05 20.30 21.20 9,392,978 195,309,502 20.793 19.05 19.00 19.05 18.37 19.18 10,381,266 18.814 3.44%
2025-05-06 0 20.35 20.30 20.35 18.94 20.40 7,626,263 151,781,518 19.903 18.41 18.37 18.41 17.14 18.46 8,428,665 18.008 7.44%
2025-05-02 0 18.94 18.92 18.94 18.90 21.30 5,409,080 105,476,013 19.500 17.14 17.12 17.14 17.10 19.27 5,978,200 17.643 -5.54%
2025-04-30 0 21.45 21.40 21.45 20.85 21.45 12,162,216 258,685,275 21.270 18.14 18.10 18.14 17.63 18.14 14,380,456 17.989 2.63%
2025-04-29 0 20.90 20.85 20.90 20.80 21.25 4,398,834 92,127,992 20.944 17.68 17.63 17.68 17.59 17.97 5,201,128 17.713 0.00%
2025-04-28 0 20.90 20.90 20.95 19.92 20.95 6,534,450 135,517,827 20.739 17.68 17.68 17.72 16.85 17.72 7,726,254 17.540 4.24%
2025-04-25 0 20.05 20.00 20.05 19.86 20.30 6,329,706 127,152,612 20.088 16.96 16.91 16.96 16.80 17.17 7,484,167 16.990 0.75%
2025-04-24 0 19.90 19.88 19.90 19.80 20.30 3,841,987 77,015,435 20.046 16.83 16.81 16.83 16.75 17.17 4,542,719 16.954 -0.20%
2025-04-23 0 19.94 19.92 19.94 19.04 20.05 5,594,810 110,725,097 19.791 16.86 16.85 16.86 16.10 16.96 6,615,235 16.738 3.85%
2025-04-22 0 19.20 19.18 19.20 18.38 19.26 4,464,550 84,198,393 18.859 16.24 16.22 16.24 15.54 16.29 5,278,830 15.950 -0.83%
2025-04-17 0 19.36 19.34 19.36 18.86 19.46 3,083,783 59,300,552 19.230 16.37 16.36 16.37 15.95 16.46 3,646,227 16.264 1.79%
2025-04-16 0 19.02 19.02 19.04 18.80 19.64 4,205,198 80,188,164 19.069 16.09 16.09 16.10 15.90 16.61 4,972,175 16.127 -2.66%
2025-04-15 0 19.54 19.52 19.54 19.34 19.86 3,400,360 66,451,706 19.543 16.53 16.51 16.53 16.36 16.80 4,020,544 16.528 0.10%
2025-04-14 0 19.52 19.50 19.52 19.22 19.72 4,514,678 88,017,749 19.496 16.51 16.49 16.51 16.26 16.68 5,338,100 16.489 2.63%
2025-04-11 0 19.02 18.98 19.02 18.16 19.08 6,887,341 129,557,957 18.811 16.09 16.05 16.09 15.36 16.14 8,143,508 15.909 3.03%
2025-04-10 0 18.46 18.46 18.48 18.46 21.50 15,666,623 301,823,968 19.265 15.61 15.61 15.63 15.61 18.18 18,524,024 16.294 5.49%
2025-04-09 0 17.50 17.46 17.50 16.62 17.70 8,207,954 142,506,740 17.362 14.80 14.77 14.80 14.06 14.97 9,704,985 14.684 0.81%
2025-04-08 0 17.36 17.36 17.38 16.48 17.80 14,260,084 248,820,189 17.449 14.68 14.68 14.70 13.94 15.05 16,860,950 14.757 6.37%
2025-04-07 0 16.32 16.30 16.32 15.70 17.10 22,520,074 368,502,065 16.363 13.80 13.79 13.80 13.28 14.46 26,627,461 13.839 -13.56%
2025-04-03 0 18.88 18.82 18.88 17.96 20.95 18,305,610 348,974,517 19.064 15.97 15.92 15.97 15.19 17.72 21,644,330 16.123 -11.57%
2025-04-02 0 21.35 21.30 21.35 21.00 21.45 3,789,996 80,701,613 21.293 18.06 18.01 18.06 17.76 18.14 4,481,245 18.009 -0.23%
2025-04-01 0 21.40 21.35 21.40 21.20 21.70 6,625,638 142,465,575 21.502 18.10 18.06 18.10 17.93 18.35 7,834,074 18.185 1.18%
2025-03-31 0 21.15 21.10 21.15 20.20 21.35 8,555,771 180,126,758 21.053 17.89 17.85 17.89 17.08 18.06 10,116,239 17.806 2.67%
2025-03-28 0 20.60 20.55 20.60 20.30 20.85 3,656,725 75,111,469 20.541 17.42 17.38 17.42 17.17 17.63 4,323,667 17.372 0.00%
2025-03-27 0 20.60 20.55 20.60 20.40 20.90 6,534,529 135,223,663 20.694 17.42 17.38 17.42 17.25 17.68 7,726,348 17.502 1.73%
2025-03-26 0 20.25 20.20 20.25 20.20 20.70 7,697,620 157,488,142 20.459 17.13 17.08 17.13 17.08 17.51 9,101,572 17.303 -0.49%
2025-03-25 0 20.35 20.30 20.35 19.78 20.45 10,744,222 216,070,356 20.110 17.21 17.17 17.21 16.73 17.30 12,703,837 17.008 2.16%
2025-03-24 0 19.92 19.90 19.92 19.64 20.25 12,566,744 249,363,942 19.843 16.85 16.83 16.85 16.61 17.13 14,858,765 16.782 1.32%
2025-03-21 0 19.66 19.66 19.68 19.18 19.92 83,237,389 1,632,184,503 19.609 16.63 16.63 16.64 16.22 16.85 98,418,875 16.584 0.61%
2025-03-20 0 19.54 19.52 19.54 19.28 19.96 9,398,427 183,604,680 19.536 16.53 16.51 16.53 16.31 16.88 11,112,586 16.522 -0.20%
2025-03-19 0 19.58 19.56 19.58 19.22 19.90 9,273,415 180,953,599 19.513 16.56 16.54 16.56 16.26 16.83 10,964,773 16.503 1.87%
2025-03-18 0 19.22 19.20 19.22 19.12 20.00 12,859,819 248,948,446 19.359 16.26 16.24 16.26 16.17 16.91 15,205,293 16.372 -3.90%
2025-03-17 0 20.00 19.98 20.00 19.00 20.00 16,050,971 314,148,707 19.572 16.91 16.90 16.91 16.07 16.91 18,978,473 16.553 1.94%
2025-03-14 0 19.62 19.60 19.62 19.40 20.10 7,387,605 144,804,121 19.601 16.59 16.58 16.59 16.41 17.00 8,735,014 16.577 -2.39%
2025-03-13 0 20.10 20.05 20.10 19.62 20.15 6,423,651 127,926,170 19.915 17.00 16.96 17.00 16.59 17.04 7,595,247 16.843 1.21%
2025-03-12 0 19.86 19.84 19.86 19.70 20.35 7,171,442 143,672,621 20.034 16.80 16.78 16.80 16.66 17.21 8,479,426 16.944 0.30%
2025-03-11 0 19.80 19.80 19.82 18.96 19.90 7,180,503 141,309,959 19.680 16.75 16.75 16.76 16.04 16.83 8,490,139 16.644 2.59%
2025-03-10 0 19.30 19.26 19.30 17.62 19.30 12,647,921 236,372,616 18.689 16.32 16.29 16.32 14.90 16.32 14,954,748 15.806 8.43%
2025-03-07 0 17.80 17.78 17.80 17.60 18.00 6,373,980 113,211,409 17.762 15.05 15.04 15.05 14.89 15.22 7,536,516 15.022 -1.44%
2025-03-06 0 18.06 18.04 18.06 17.88 18.60 9,297,709 168,205,915 18.091 15.27 15.26 15.27 15.12 15.73 10,993,498 15.300 -3.01%
2025-03-05 0 18.62 18.60 18.62 18.14 18.66 7,756,600 143,096,949 18.448 15.75 15.73 15.75 15.34 15.78 9,171,309 15.603 0.54%
2025-03-04 0 18.52 18.48 18.52 17.94 18.68 5,325,633 97,917,110 18.386 15.66 15.63 15.66 15.17 15.80 6,296,964 15.550 1.54%
2025-03-03 0 18.24 18.18 18.24 18.10 18.84 6,814,895 125,452,022 18.409 15.43 15.38 15.43 15.31 15.93 8,057,849 15.569 -2.56%
2025-02-28 0 18.72 18.56 18.72 17.64 18.72 12,882,854 238,336,320 18.500 15.83 15.70 15.83 14.92 15.83 15,232,530 15.647 3.77%
2025-02-27 0 18.04 18.02 18.04 17.30 18.06 3,771,023 67,613,152 17.930 15.26 15.24 15.26 14.63 15.27 4,458,812 15.164 2.50%
2025-02-26 0 17.60 17.58 17.60 17.42 17.82 2,427,047 42,681,797 17.586 14.89 14.87 14.89 14.73 15.07 2,869,711 14.873 1.03%
2025-02-25 0 17.42 17.40 17.42 17.24 17.72 4,545,558 79,533,384 17.497 14.73 14.72 14.73 14.58 14.99 5,374,612 14.798 -0.23%
2025-02-24 0 17.46 17.44 17.46 17.00 17.54 4,844,566 84,308,511 17.403 14.77 14.75 14.77 14.38 14.83 5,728,156 14.718 0.92%
2025-02-21 0 17.30 17.28 17.30 17.22 17.68 4,869,459 84,325,596 17.317 14.63 14.61 14.63 14.56 14.95 5,757,589 14.646 -0.69%
2025-02-20 0 17.42 17.40 17.42 17.30 17.66 3,853,630 67,141,543 17.423 14.73 14.72 14.73 14.63 14.94 4,556,485 14.735 -0.80%
2025-02-19 0 17.56 17.52 17.56 17.50 17.90 5,547,559 97,465,470 17.569 14.85 14.82 14.85 14.80 15.14 6,559,366 14.859 -1.90%
2025-02-18 0 17.90 17.88 17.90 17.70 18.06 5,109,015 91,253,331 17.861 15.14 15.12 15.14 14.97 15.27 6,040,837 15.106 -0.89%
2025-02-17 0 18.06 18.06 18.08 17.88 18.40 2,483,707 44,852,018 18.059 15.27 15.27 15.29 15.12 15.56 2,936,705 15.273 -1.10%
2025-02-14 0 18.26 18.26 18.28 17.80 18.30 3,464,113 62,635,440 18.081 15.44 15.44 15.46 15.05 15.48 4,095,925 15.292 2.01%
2025-02-13 0 17.90 17.88 17.90 17.80 18.46 6,959,389 125,063,077 17.970 15.14 15.12 15.14 15.05 15.61 8,228,697 15.198 -3.45%
2025-02-12 0 18.54 18.50 18.54 18.40 19.16 5,003,103 93,363,355 18.661 15.68 15.65 15.68 15.56 16.20 5,915,608 15.783 -1.28%
2025-02-11 0 18.78 18.72 18.78 18.72 19.42 6,185,905 116,923,030 18.902 15.88 15.83 15.88 15.83 16.42 7,314,139 15.986 1.40%
2025-02-10 0 18.52 18.48 18.52 17.60 18.54 5,911,224 107,602,116 18.203 15.66 15.63 15.66 14.89 15.68 6,989,359 15.395 3.81%
2025-02-07 0 17.84 17.82 17.84 17.24 17.84 7,292,275 127,849,596 17.532 15.09 15.07 15.09 14.58 15.09 8,622,297 14.828 1.48%
2025-02-06 0 17.58 17.56 17.58 17.24 17.68 6,829,014 118,921,621 17.414 14.87 14.85 14.87 14.58 14.95 8,074,543 14.728 -0.57%
2025-02-05 0 17.68 17.68 17.70 17.52 18.00 6,107,709 107,867,929 17.661 14.95 14.95 14.97 14.82 15.22 7,221,681 14.937 -0.45%
2025-02-04 0 17.76 17.76 17.78 17.46 18.08 4,331,086 76,757,775 17.723 15.02 15.02 15.04 14.77 15.29 5,121,023 14.989 -1.66%
2025-02-03 0 18.06 18.00 18.06 17.40 19.14 5,900,870 106,215,362 18.000 15.27 15.22 15.27 14.72 16.19 6,977,117 15.223 -2.90%
2025-01-28 0 18.60 18.44 18.60 18.28 18.70 2,043,648 37,725,172 18.460 15.73 15.60 15.73 15.46 15.82 2,416,385 15.612 0.43%
2025-01-27 0 18.52 18.52 18.54 18.48 18.96 2,759,270 51,130,989 18.531 15.66 15.66 15.68 15.63 16.04 3,262,527 15.672 0.11%
2025-01-24 0 18.50 18.50 18.52 18.20 18.64 5,489,407 101,067,099 18.411 15.65 15.65 15.66 15.39 15.76 6,490,608 15.571 0.33%
2025-01-23 0 18.44 18.42 18.44 18.06 18.58 7,149,512 131,231,356 18.355 15.60 15.58 15.60 15.27 15.71 8,453,496 15.524 -0.65%
2025-01-22 0 18.56 18.54 18.56 18.34 18.70 8,282,319 153,225,129 18.500 15.70 15.68 15.70 15.51 15.82 9,792,913 15.647 -0.43%
2025-01-21 0 18.64 18.64 18.66 18.30 19.30 8,584,645 160,053,837 18.644 15.76 15.76 15.78 15.48 16.32 10,150,380 15.768 -0.64%
2025-01-20 0 18.76 18.76 18.78 18.60 19.24 5,399,426 101,633,648 18.823 15.87 15.87 15.88 15.73 16.27 6,384,216 15.920 -1.78%
2025-01-17 0 19.10 19.10 19.16 18.40 19.22 5,168,373 97,637,039 18.891 16.15 16.15 16.20 15.56 16.26 6,111,021 15.977 0.53%
2025-01-16 0 19.00 19.00 19.02 18.90 20.05 5,824,642 111,730,956 19.183 16.07 16.07 16.09 15.98 16.96 6,886,986 16.223 -4.04%
2025-01-15 0 19.80 19.80 19.82 19.76 20.65 3,295,795 65,811,123 19.968 16.75 16.75 16.76 16.71 17.46 3,896,908 16.888 -1.74%
2025-01-14 0 20.15 20.10 20.15 19.50 20.25 2,715,468 54,554,745 20.090 17.04 17.00 17.04 16.49 17.13 3,210,736 16.991 1.36%
2025-01-13 0 19.88 19.84 19.88 19.40 20.00 1,482,068 29,399,894 19.837 16.81 16.78 16.81 16.41 16.91 1,752,379 16.777 0.20%
2025-01-10 0 19.84 19.72 19.84 19.30 19.90 2,004,103 39,604,952 19.762 16.78 16.68 16.78 16.32 16.83 2,369,627 16.714 0.71%
2025-01-09 0 19.70 19.66 19.70 19.32 19.94 2,769,130 54,437,125 19.659 16.66 16.63 16.66 16.34 16.86 3,274,186 16.626 -0.61%
2025-01-08 0 19.82 19.82 19.86 19.74 21.00 3,723,984 74,462,060 19.995 16.76 16.76 16.80 16.70 17.76 4,403,193 16.911 -5.17%
2025-01-07 0 20.90 20.85 20.90 20.60 21.55 3,244,526 68,236,103 21.031 17.68 17.63 17.68 17.42 18.23 3,836,288 17.787 -2.79%
2025-01-06 0 21.50 21.50 21.55 20.90 21.60 2,540,299 54,417,611 21.422 18.18 18.18 18.23 17.68 18.27 3,003,619 18.117 1.18%
2025-01-03 0 21.25 21.20 21.25 20.30 21.35 2,710,140 57,206,394 21.108 17.97 17.93 17.97 17.17 18.06 3,204,437 17.852 4.17%
2025-01-02 0 20.40 20.35 20.40 20.15 20.70 1,640,125 33,432,337 20.384 17.25 17.21 17.25 17.04 17.51 1,939,264 17.240 -1.45%
2024-12-31 0 20.70 20.70 20.75 20.10 20.80 1,416,111 29,176,748 20.603 17.51 17.51 17.55 17.00 17.59 1,674,392 17.425 0.00%
2024-12-30 0 20.70 20.60 20.70 19.98 20.75 2,537,975 52,368,816 20.634 17.51 17.42 17.51 16.90 17.55 3,000,871 17.451 0.49%
2024-12-27 0 20.60 20.55 20.60 20.10 20.65 2,783,684 56,995,404 20.475 17.42 17.38 17.42 17.00 17.46 3,291,394 17.316 0.00%
2024-12-24 0 20.60 20.45 20.60 19.30 20.60 3,172,551 64,127,740 20.213 17.42 17.30 17.42 16.32 17.42 3,751,186 17.095 4.99%
2024-12-23 0 19.62 19.62 19.66 19.08 19.76 6,183,447 120,375,507 19.467 16.59 16.59 16.63 16.14 16.71 7,311,232 16.464 1.45%
2024-12-20 0 19.34 19.22 19.34 19.00 19.90 16,906,552 326,712,725 19.325 16.36 16.26 16.36 16.07 16.83 19,990,101 16.344 -3.30%
2024-12-19 0 20.00 19.90 20.00 19.32 20.30 7,782,357 153,391,835 19.710 16.91 16.83 16.91 16.34 17.17 9,201,764 16.670 -1.48%
2024-12-18 0 20.30 20.25 20.30 19.68 20.30 6,223,074 124,869,707 20.066 17.17 17.13 17.17 16.64 17.17 7,358,087 16.970 3.26%
2024-12-17 0 19.66 19.66 19.68 19.44 19.96 6,773,429 133,245,404 19.672 16.63 16.63 16.64 16.44 16.88 8,008,820 16.637 -2.19%
2024-12-16 0 20.10 20.00 20.10 19.64 20.90 4,430,298 88,538,954 19.985 17.00 16.91 17.00 16.61 17.68 5,238,330 16.902 -3.37%
2024-12-13 0 20.80 20.75 20.80 19.36 20.80 11,091,664 223,438,149 20.145 17.59 17.55 17.59 16.37 17.59 13,114,648 17.037 4.00%
2024-12-12 0 20.00 19.98 20.00 19.88 20.55 6,110,232 122,843,037 20.105 16.91 16.90 16.91 16.81 17.38 7,224,664 17.003 -1.48%
2024-12-11 0 20.30 20.30 20.35 20.15 20.85 6,435,936 131,443,084 20.423 17.17 17.17 17.21 17.04 17.63 7,609,772 17.273 -2.40%
2024-12-10 0 20.80 20.75 20.80 20.75 21.25 3,347,953 69,971,352 20.900 17.59 17.55 17.59 17.55 17.97 3,958,579 17.676 -1.89%
2024-12-09 0 21.20 21.10 21.20 20.35 21.20 3,532,151 73,862,184 20.911 17.93 17.85 17.93 17.21 17.93 4,176,372 17.686 4.18%
2024-12-06 0 20.35 20.35 20.50 20.35 21.25 3,889,531 80,357,641 20.660 17.21 17.21 17.34 17.21 17.97 4,598,934 17.473 -3.55%
2024-12-05 0 21.10 21.05 21.10 20.70 21.20 3,963,715 83,010,947 20.943 17.85 17.80 17.85 17.51 17.93 4,686,648 17.712 1.93%
2024-12-04 0 20.70 20.65 20.70 20.05 20.80 2,869,092 59,109,741 20.602 17.51 17.46 17.51 16.96 17.59 3,392,379 17.424 1.97%
2024-12-03 0 20.30 20.30 20.35 20.25 20.70 3,657,459 74,690,583 20.421 17.17 17.17 17.21 17.13 17.51 4,324,535 17.271 -1.69%
2024-12-02 0 20.65 20.60 20.65 20.10 20.65 1,910,117 39,237,232 20.542 17.46 17.42 17.46 17.00 17.46 2,258,499 17.373 1.98%
2024-11-29 0 20.25 20.20 20.25 19.98 20.70 1,917,090 38,772,000 20.224 17.13 17.08 17.13 16.90 17.51 2,266,744 17.105 -1.46%
2024-11-28 0 20.55 20.50 20.55 20.05 20.60 1,452,585 29,653,252 20.414 17.38 17.34 17.38 16.96 17.42 1,717,519 17.265 0.74%
2024-11-27 0 20.40 20.35 20.40 19.86 20.55 3,302,307 66,549,610 20.153 17.25 17.21 17.25 16.80 17.38 3,904,608 17.044 0.25%
2024-11-26 0 20.35 20.25 20.35 20.05 20.80 8,185,311 167,066,176 20.411 17.21 17.13 17.21 16.96 17.59 9,678,212 17.262 -1.45%
2024-11-25 0 20.65 20.60 20.65 20.50 21.15 16,754,038 346,822,096 20.701 17.46 17.42 17.46 17.34 17.89 19,809,771 17.508 0.00%
2024-11-22 0 20.65 20.60 20.65 20.50 22.00 5,315,184 111,460,166 20.970 17.46 17.42 17.46 17.34 18.61 6,284,609 17.735 -6.14%
2024-11-21 0 22.00 21.95 22.00 21.65 22.00 2,151,427 47,084,248 21.885 18.61 18.56 18.61 18.31 18.61 2,543,821 18.509 1.15%
2024-11-20 0 21.75 21.60 21.75 21.45 22.10 2,616,076 57,167,437 21.852 18.39 18.27 18.39 18.14 18.69 3,093,216 18.482 -0.91%
2024-11-19 0 21.95 21.90 21.95 20.95 22.00 3,764,763 82,097,248 21.807 18.56 18.52 18.56 17.72 18.61 4,451,410 18.443 1.39%
2024-11-18 0 21.65 21.60 21.65 20.80 21.95 3,527,403 75,824,636 21.496 18.31 18.27 18.31 17.59 18.56 4,170,758 18.180 2.36%
2024-11-15 0 21.15 21.15 21.20 21.05 22.30 4,554,645 97,840,714 21.482 17.89 17.89 17.93 17.80 18.86 5,385,357 18.168 -0.47%
2024-11-14 0 21.25 21.20 21.25 21.10 22.20 4,470,130 95,920,791 21.458 17.97 17.93 17.97 17.85 18.78 5,285,427 18.148 -4.06%
2024-11-13 0 22.15 22.00 22.15 21.65 22.20 3,652,262 80,446,048 22.026 18.73 18.61 18.73 18.31 18.78 4,318,390 18.629 2.31%
2024-11-12 0 21.65 21.65 21.70 21.35 22.35 2,170,318 47,124,114 21.713 18.31 18.31 18.35 18.06 18.90 2,566,158 18.364 -2.04%
2024-11-11 0 22.10 22.05 22.10 21.35 22.10 2,448,776 53,541,280 21.865 18.69 18.65 18.69 18.06 18.69 2,895,403 18.492 0.45%
2024-11-08 0 22.00 22.00 22.05 21.60 22.60 3,084,596 67,948,699 22.028 18.61 18.61 18.65 18.27 19.11 3,647,189 18.630 0.00%
2024-11-07 0 22.00 21.95 22.00 21.25 22.10 3,893,697 84,624,157 21.734 18.61 18.56 18.61 17.97 18.69 4,603,860 18.381 0.00%
2024-11-06 0 22.00 21.95 22.00 21.80 22.90 4,159,800 92,195,204 22.163 18.61 18.56 18.61 18.44 19.37 4,918,497 18.745 -2.65%
2024-11-05 0 22.60 22.55 22.60 22.30 23.15 4,109,181 93,201,946 22.681 19.11 19.07 19.11 18.86 19.58 4,858,646 19.183 0.89%
2024-11-04 0 22.80 22.75 22.80 22.35 22.95 3,421,774 77,599,316 22.678 18.94 18.90 18.94 18.57 19.07 4,118,111 18.843 0.88%
2024-11-01 0 22.60 22.55 22.60 22.00 22.60 3,446,424 77,244,743 22.413 18.78 18.74 18.78 18.28 18.78 4,147,778 18.623 2.73%
2024-10-31 0 22.00 21.95 22.00 21.70 22.60 7,840,182 172,120,691 21.954 18.28 18.24 18.28 18.03 18.78 9,435,674 18.241 -0.45%
2024-10-30 0 22.10 22.10 22.15 22.00 23.55 5,418,617 122,088,804 22.531 18.36 18.36 18.40 18.28 19.57 6,521,316 18.721 -4.33%
2024-10-29 0 23.10 23.05 23.10 21.70 23.30 5,200,519 119,909,033 23.057 19.19 19.15 19.19 18.03 19.36 6,258,834 19.158 -1.28%
2024-10-28 0 23.40 23.30 23.40 22.75 23.40 3,740,612 87,176,270 23.305 19.44 19.36 19.44 18.90 19.44 4,501,834 19.365 1.08%
2024-10-25 0 23.15 23.05 23.15 22.65 23.15 2,350,000 54,002,175 22.980 19.24 19.15 19.24 18.82 19.24 2,828,229 19.094 2.21%
2024-10-24 0 22.65 22.65 22.70 21.65 23.00 6,600,245 148,308,602 22.470 18.82 18.82 18.86 17.99 19.11 7,943,407 18.671 1.57%
2024-10-23 0 22.30 22.20 22.30 21.25 22.40 3,713,046 82,478,351 22.213 18.53 18.45 18.53 17.66 18.61 4,468,658 18.457 2.06%
2024-10-22 0 21.85 21.80 21.85 21.50 21.90 2,772,868 60,271,158 21.736 18.16 18.11 18.16 17.86 18.20 3,337,152 18.061 0.92%
2024-10-21 0 21.65 21.60 21.65 21.40 22.00 2,262,672 49,005,337 21.658 17.99 17.95 17.99 17.78 18.28 2,723,130 17.996 0.46%
2024-10-18 0 21.55 21.50 21.55 20.40 21.55 5,067,789 107,612,731 21.235 17.91 17.86 17.91 16.95 17.91 6,099,094 17.644 3.86%
2024-10-17 0 20.75 20.70 20.75 20.55 21.40 3,004,770 62,710,927 20.871 17.24 17.20 17.24 17.08 17.78 3,616,246 17.341 -1.19%
2024-10-16 0 21.00 21.00 21.05 20.40 21.25 3,185,428 66,840,693 20.983 17.45 17.45 17.49 16.95 17.66 3,833,669 17.435 2.19%
2024-10-15 0 20.55 20.50 20.55 20.30 21.05 6,969,676 143,017,228 20.520 17.08 17.03 17.08 16.87 17.49 8,388,018 17.050 -2.84%
2024-10-14 0 21.15 21.15 21.20 20.20 21.35 6,921,673 145,356,842 21.000 17.57 17.57 17.62 16.78 17.74 8,330,247 17.449 4.19%
2024-10-10 0 20.30 20.30 20.35 19.22 20.65 9,197,256 186,774,523 20.308 16.87 16.87 16.91 15.97 17.16 11,068,915 16.874 5.62%
2024-10-09 0 19.22 19.22 19.28 18.60 20.20 7,770,061 149,183,424 19.200 15.97 15.97 16.02 15.45 16.78 9,351,283 15.953 -1.33%
2024-10-08 0 19.48 19.46 19.48 19.20 20.85 8,579,360 172,206,071 20.072 16.19 16.17 16.19 15.95 17.32 10,325,276 16.678 -4.51%
2024-10-07 0 20.40 20.35 20.40 19.78 20.90 7,113,288 144,789,687 20.355 16.95 16.91 16.95 16.44 17.37 8,560,856 16.913 3.55%
2024-10-04 0 19.70 19.68 19.70 19.42 21.25 11,023,675 221,095,579 20.056 16.37 16.35 16.37 16.14 17.66 13,267,014 16.665 -10.45%
2024-10-03 0 22.00 21.95 22.00 21.50 22.10 6,685,853 146,433,330 21.902 18.28 18.24 18.28 17.86 18.36 8,046,437 18.199 0.00%
2024-10-02 0 22.00 21.95 22.00 21.10 22.10 5,154,644 112,711,598 21.866 18.28 18.24 18.28 17.53 18.36 6,203,624 18.169 4.76%
2024-09-30 0 21.00 21.00 21.10 20.55 21.55 8,425,017 177,501,725 21.068 17.45 17.45 17.53 17.08 17.91 10,139,524 17.506 -0.47%
2024-09-27 0 21.10 21.05 21.10 20.45 21.10 5,413,867 112,844,104 20.844 17.53 17.49 17.53 16.99 17.53 6,515,599 17.319 2.43%
2024-09-26 0 20.60 20.55 20.60 20.10 20.60 4,944,477 101,226,776 20.473 17.12 17.08 17.12 16.70 17.12 5,950,687 17.011 4.57%
2024-09-25 0 19.70 19.70 19.72 19.68 20.50 5,238,474 104,850,824 20.016 16.37 16.37 16.39 16.35 17.03 6,304,513 16.631 -1.01%
2024-09-24 0 19.90 19.88 19.90 19.36 20.00 2,673,256 52,945,634 19.806 16.54 16.52 16.54 16.09 16.62 3,217,269 16.457 2.79%
2024-09-23 0 19.36 19.32 19.36 19.16 19.66 2,759,584 53,569,884 19.412 16.09 16.05 16.09 15.92 16.34 3,321,165 16.130 0.00%
2024-09-20 0 19.36 19.32 19.36 18.90 19.66 5,594,134 107,973,494 19.301 16.09 16.05 16.09 15.70 16.34 6,732,551 16.038 -0.41%
2024-09-19 0 19.44 19.40 19.44 18.70 19.54 5,940,368 114,757,404 19.318 16.15 16.12 16.15 15.54 16.24 7,149,244 16.052 3.08%
2024-09-17 0 18.86 18.80 18.86 18.68 19.00 2,753,673 51,845,316 18.828 15.67 15.62 15.67 15.52 15.79 3,314,051 15.644 0.32%
2024-09-16 0 18.80 18.74 18.80 18.30 18.80 2,679,939 50,035,985 18.671 15.62 15.57 15.62 15.21 15.62 3,225,312 15.514 2.62%
2024-09-13 0 18.32 18.30 18.32 17.76 18.34 3,369,034 61,155,143 18.152 15.22 15.21 15.22 14.76 15.24 4,054,639 15.083 3.39%
2024-09-12 0 17.72 17.72 17.74 17.02 17.90 3,031,500 53,396,470 17.614 14.72 14.72 14.74 14.14 14.87 3,648,416 14.636 4.11%
2024-09-11 0 17.02 17.02 17.04 16.82 17.58 4,185,754 71,787,089 17.150 14.14 14.14 14.16 13.98 14.61 5,037,563 14.250 -1.16%
2024-09-10 0 17.22 17.22 17.32 17.00 17.56 8,288,595 143,113,979 17.266 14.31 14.31 14.39 14.13 14.59 9,975,340 14.347 0.12%
2024-09-09 0 17.20 17.20 17.22 16.84 17.44 7,396,689 127,464,303 17.233 14.29 14.29 14.31 13.99 14.49 8,901,929 14.319 -0.69%
2024-09-05 0 17.32 17.32 17.34 17.00 17.88 5,593,760 97,504,104 17.431 14.39 14.39 14.41 14.13 14.86 6,732,101 14.483 0.93%
2024-09-04 0 17.16 17.16 17.18 16.84 17.38 4,853,480 83,396,249 17.183 14.26 14.26 14.28 13.99 14.44 5,841,172 14.277 -0.81%
2024-09-03 0 17.30 17.30 17.36 17.02 17.80 4,327,951 74,792,734 17.281 14.37 14.37 14.42 14.14 14.79 5,208,697 14.359 -1.59%
2024-09-02 0 17.58 17.56 17.58 17.16 17.96 4,392,411 77,740,272 17.699 14.61 14.59 14.61 14.26 14.92 5,286,275 14.706 -0.23%
2024-08-30 0 18.34 18.34 18.36 18.18 18.78 7,993,023 147,326,201 18.432 14.64 14.64 14.66 14.51 14.99 10,012,701 14.714 -0.11%
2024-08-29 0 18.36 18.32 18.36 18.14 18.46 2,473,435 45,297,667 18.314 14.66 14.62 14.66 14.48 14.74 3,098,423 14.620 0.00%
2024-08-28 0 18.36 18.34 18.36 18.20 18.78 4,336,576 79,819,244 18.406 14.66 14.64 14.66 14.53 14.99 5,432,343 14.693 -1.18%
2024-08-27 0 18.58 18.44 18.58 17.98 18.70 4,736,437 87,456,839 18.465 14.83 14.72 14.83 14.35 14.93 5,933,241 14.740 3.22%
2024-08-26 0 18.00 17.98 18.02 17.40 18.20 2,912,000 52,470,800 18.019 14.37 14.35 14.39 13.89 14.53 3,647,805 14.384 2.27%
2024-08-23 0 17.60 17.60 17.64 17.38 18.30 6,487,212 114,708,671 17.682 14.05 14.05 14.08 13.87 14.61 8,126,402 14.116 -1.68%
2024-08-22 0 17.90 17.88 17.90 16.08 17.94 5,274,000 91,652,623 17.378 14.29 14.27 14.29 12.84 14.32 6,606,635 13.873 5.29%
2024-08-21 0 17.00 16.98 17.00 16.62 17.00 3,787,127 63,875,771 16.867 13.57 13.55 13.57 13.27 13.57 4,744,059 13.464 0.35%
2024-08-20 0 16.94 16.92 16.94 16.60 17.14 2,223,795 37,477,129 16.853 13.52 13.51 13.52 13.25 13.68 2,785,704 13.453 0.59%
2024-08-19 0 16.84 16.82 16.84 16.76 17.44 2,924,283 49,571,202 16.952 13.44 13.43 13.44 13.38 13.92 3,663,191 13.532 -1.98%
2024-08-16 0 17.18 17.18 17.20 16.88 17.44 3,729,602 64,100,896 17.187 13.71 13.71 13.73 13.48 13.92 4,671,998 13.720 1.78%
2024-08-15 0 16.88 16.88 16.92 16.34 17.06 2,182,879 36,706,200 16.816 13.48 13.48 13.51 13.04 13.62 2,734,449 13.424 0.36%
2024-08-14 0 16.82 16.82 16.84 16.76 17.50 2,709,814 45,883,483 16.932 13.43 13.43 13.44 13.38 13.97 3,394,530 13.517 -1.06%
2024-08-13 0 17.00 16.98 17.00 16.40 17.12 3,468,291 58,763,318 16.943 13.57 13.55 13.57 13.09 13.67 4,344,659 13.525 1.80%
2024-08-12 0 16.70 16.68 16.70 16.40 16.80 3,344,291 55,801,180 16.686 13.33 13.32 13.33 13.09 13.41 4,189,327 13.320 1.95%
2024-08-09 0 16.38 16.38 16.40 16.20 16.72 4,850,337 79,510,760 16.393 13.08 13.08 13.09 12.93 13.35 6,075,921 13.086 -0.12%
2024-08-08 0 16.40 16.38 16.40 16.16 16.90 4,969,004 81,494,799 16.401 13.09 13.08 13.09 12.90 13.49 6,224,573 13.092 -3.30%
2024-08-07 0 16.96 16.94 16.96 16.76 17.38 5,295,713 89,907,371 16.977 13.54 13.52 13.54 13.38 13.87 6,633,835 13.553 -0.35%
2024-08-06 0 17.02 17.00 17.02 17.02 17.90 3,758,607 64,457,769 17.149 13.59 13.57 13.59 13.59 14.29 4,708,332 13.690 -2.41%
2024-08-05 0 17.44 17.42 17.44 17.00 18.18 5,972,309 105,449,647 17.656 13.92 13.91 13.92 13.57 14.51 7,481,393 14.095 -2.57%
2024-08-02 0 17.90 17.90 17.92 17.60 18.28 4,636,164 83,404,975 17.990 14.29 14.29 14.31 14.05 14.59 5,807,631 14.361 -2.08%
2024-08-01 0 18.28 18.28 18.30 17.52 18.36 4,732,125 85,864,386 18.145 14.59 14.59 14.61 13.99 14.66 5,927,839 14.485 5.06%
2024-07-31 0 17.40 17.40 17.48 16.38 17.54 8,328,881 143,602,564 17.242 13.89 13.89 13.95 13.08 14.00 10,433,424 13.764 2.84%
2024-07-30 0 16.92 16.90 16.92 16.92 17.48 3,181,380 54,043,302 16.987 13.51 13.49 13.51 13.51 13.95 3,985,252 13.561 -1.86%
2024-07-29 0 17.24 17.24 17.30 16.92 17.40 5,858,257 100,695,364 17.189 13.76 13.76 13.81 13.51 13.89 7,338,522 13.721 0.82%
2024-07-26 0 17.10 17.10 17.12 17.00 17.48 3,033,236 52,110,596 17.180 13.65 13.65 13.67 13.57 13.95 3,799,675 13.714 0.47%
2024-07-25 0 17.02 17.02 17.04 16.60 17.04 3,866,322 65,334,537 16.898 13.59 13.59 13.60 13.25 13.60 4,843,265 13.490 0.35%
2024-07-24 0 16.96 16.94 16.96 16.60 17.02 4,698,500 79,166,826 16.849 13.54 13.52 13.54 13.25 13.59 5,885,718 13.451 -0.12%
2024-07-23 0 16.98 16.94 16.98 16.90 17.36 3,936,898 67,254,103 17.083 13.55 13.52 13.55 13.49 13.86 4,931,674 13.637 -0.70%
2024-07-22 0 17.10 17.06 17.10 16.66 17.14 4,979,486 84,558,735 16.981 13.65 13.62 13.65 13.30 13.68 6,237,703 13.556 1.42%
2024-07-19 0 16.86 16.86 16.90 16.80 18.58 13,879,494 237,409,846 17.105 13.46 13.46 13.49 13.41 14.83 17,386,567 13.655 -9.26%
2024-07-18 0 18.58 18.58 18.60 18.24 18.76 5,442,866 100,988,884 18.554 14.83 14.83 14.85 14.56 14.98 6,818,170 14.812 1.31%
2024-07-17 0 18.34 18.34 18.36 18.08 18.88 5,837,789 106,892,522 18.310 14.64 14.64 14.66 14.43 15.07 7,312,883 14.617 -0.97%
2024-07-16 0 18.52 18.52 18.54 18.38 19.28 5,690,123 105,847,608 18.602 14.78 14.78 14.80 14.67 15.39 7,127,904 14.850 -2.53%
2024-07-15 0 19.00 18.98 19.00 18.42 19.02 5,520,695 103,513,543 18.750 15.17 15.15 15.17 14.70 15.18 6,915,665 14.968 0.00%
2024-07-12 0 19.00 19.00 19.02 18.62 19.30 7,100,070 134,450,341 18.937 15.17 15.17 15.18 14.86 15.41 8,894,117 15.117 -0.42%
2024-07-11 0 19.08 19.06 19.08 18.96 19.70 4,941,369 94,396,911 19.103 15.23 15.22 15.23 15.14 15.73 6,189,955 15.250 -1.45%
2024-07-10 0 19.36 19.34 19.36 19.18 20.00 3,175,341 61,707,736 19.433 15.45 15.44 15.45 15.31 15.97 3,977,687 15.513 -2.52%
2024-07-09 0 19.86 19.84 19.86 19.56 20.15 4,552,138 90,143,818 19.803 15.85 15.84 15.85 15.61 16.09 5,702,373 15.808 -0.95%
2024-07-08 0 20.05 20.05 20.10 19.18 20.15 6,529,916 129,679,746 19.859 16.01 16.01 16.05 15.31 16.09 8,179,896 15.853 -3.14%
2024-07-05 0 20.70 20.65 20.70 20.20 21.40 3,919,119 80,694,362 20.590 16.52 16.48 16.52 16.13 17.08 4,909,403 16.437 -0.48%
2024-07-04 0 20.80 20.80 20.85 20.65 21.10 2,752,251 57,343,858 20.835 16.60 16.60 16.64 16.48 16.84 3,447,690 16.633 -0.72%
2024-07-03 0 20.95 20.90 20.95 20.75 21.50 5,153,681 108,316,953 21.017 16.72 16.68 16.72 16.56 17.16 6,455,914 16.778 -1.64%
2024-07-02 0 21.30 21.25 21.30 21.20 22.25 5,135,077 110,371,689 21.494 17.00 16.96 17.00 16.92 17.76 6,432,609 17.158 0.47%
2024-06-28 0 21.20 21.20 21.25 20.80 21.60 4,259,196 90,425,205 21.231 16.92 16.92 16.96 16.60 17.24 5,335,410 16.948 0.47%
2024-06-27 0 21.10 21.05 21.10 20.80 22.00 3,897,716 82,158,887 21.079 16.84 16.80 16.84 16.60 17.56 4,882,592 16.827 -1.63%
2024-06-26 0 21.45 21.40 21.45 20.90 22.35 4,156,737 88,527,595 21.297 17.12 17.08 17.12 16.68 17.84 5,207,062 17.001 -1.61%
2024-06-25 0 21.80 21.80 21.90 21.50 22.50 6,313,480 138,523,418 21.941 17.40 17.40 17.48 17.16 17.96 7,908,771 17.515 -0.46%
2024-06-24 0 21.90 21.85 21.90 21.20 21.95 3,175,900 69,163,634 21.778 17.48 17.44 17.48 16.92 17.52 3,978,387 17.385 0.46%
2024-06-21 0 21.80 21.80 21.85 21.65 22.75 9,486,088 207,420,874 21.866 17.40 17.40 17.44 17.28 18.16 11,883,034 17.455 -2.68%
2024-06-20 0 22.40 22.30 22.40 21.90 22.55 4,288,815 95,686,260 22.311 17.88 17.80 17.88 17.48 18.00 5,372,514 17.810 3.46%
2024-06-19 0 21.65 21.60 21.65 21.35 21.80 2,228,601 48,204,001 21.630 17.28 17.24 17.28 17.04 17.40 2,791,724 17.267 0.93%
2024-06-18 0 21.45 21.45 21.50 20.70 21.70 6,181,707 131,838,357 21.327 17.12 17.12 17.16 16.52 17.32 7,743,702 17.025 4.38%
2024-06-17 0 20.55 20.55 20.60 20.20 21.10 2,393,974 49,009,361 20.472 16.40 16.40 16.44 16.13 16.84 2,998,884 16.343 -0.72%
2024-06-14 0 20.70 20.70 20.75 20.25 21.15 3,195,466 66,291,129 20.745 16.52 16.52 16.56 16.17 16.88 4,002,897 16.561 2.22%
2024-06-13 0 20.25 20.25 20.35 20.15 20.75 5,230,460 106,454,796 20.353 16.17 16.17 16.25 16.09 16.56 6,552,094 16.247 -0.25%
2024-06-12 0 20.30 20.25 20.30 19.90 20.90 8,031,271 162,367,839 20.217 16.21 16.17 16.21 15.89 16.68 10,060,614 16.139 -2.87%
2024-06-11 0 20.90 20.85 20.90 20.50 22.45 7,568,962 159,227,581 21.037 16.68 16.64 16.68 16.36 17.92 9,481,489 16.794 -3.02%
2024-06-07 0 21.55 21.50 21.55 21.00 21.65 4,729,860 101,240,705 21.405 17.20 17.16 17.20 16.76 17.28 5,925,002 17.087 2.13%
2024-06-06 0 21.10 21.10 21.15 20.75 21.80 7,582,468 160,976,527 21.230 16.84 16.84 16.88 16.56 17.40 9,498,407 16.948 2.43%
2024-06-05 0 20.60 20.60 20.65 20.20 21.15 2,641,188 54,826,661 20.758 16.44 16.44 16.48 16.13 16.88 3,308,564 16.571 -2.37%
2024-06-04 0 21.10 21.10 21.15 20.20 21.25 4,274,213 89,267,015 20.885 16.84 16.84 16.88 16.13 16.96 5,354,222 16.672 3.43%
2024-06-03 0 20.40 20.40 20.45 20.20 21.00 10,181,571 206,257,373 20.258 16.29 16.29 16.32 16.13 16.76 12,754,252 16.172 2.00%
2024-05-31 0 20.00 19.98 20.00 19.88 20.65 12,271,571 245,867,537 20.036 15.97 15.95 15.97 15.87 16.48 15,372,354 15.994 -0.74%
2024-05-30 0 20.15 20.15 20.20 19.82 20.75 4,347,327 87,983,597 20.239 16.09 16.09 16.13 15.82 16.56 5,445,810 16.156 -3.12%
2024-05-29 0 20.80 20.75 20.80 20.35 21.50 5,145,016 107,774,474 20.947 16.60 16.56 16.60 16.25 17.16 6,445,060 16.722 0.24%
2024-05-28 0 20.75 20.70 20.75 20.15 20.80 5,154,027 106,207,297 20.607 16.56 16.52 16.56 16.09 16.60 6,456,347 16.450 0.97%
2024-05-27 0 20.55 20.45 20.55 20.15 20.65 2,996,238 61,176,608 20.418 16.40 16.32 16.40 16.09 16.48 3,753,328 16.299 1.99%
2024-05-24 0 20.15 20.15 20.20 19.86 20.55 3,711,458 74,820,516 20.159 16.09 16.09 16.13 15.85 16.40 4,649,270 16.093 -0.25%
2024-05-23 0 20.20 20.15 20.20 19.70 20.40 3,800,493 76,612,246 20.159 16.13 16.09 16.13 15.73 16.29 4,760,802 16.092 0.75%
2024-05-22 0 20.05 20.00 20.05 19.88 20.25 2,924,288 58,543,941 20.020 16.01 15.97 16.01 15.87 16.17 3,663,198 15.982 -1.96%
2024-05-21 0 20.45 20.35 20.45 20.05 20.90 4,505,021 92,308,015 20.490 16.32 16.25 16.32 16.01 16.68 5,643,350 16.357 0.25%
2024-05-20 0 20.40 20.35 20.40 19.64 20.45 4,689,034 95,233,043 20.310 16.29 16.25 16.29 15.68 16.32 5,873,860 16.213 0.74%
2024-05-17 0 20.25 20.20 20.25 19.50 20.30 7,600,605 152,103,322 20.012 16.17 16.13 16.17 15.57 16.21 9,521,127 15.975 4.27%
2024-05-16 0 19.42 19.42 19.44 18.90 20.30 11,551,035 223,717,943 19.368 15.50 15.50 15.52 15.09 16.21 14,469,753 15.461 -3.38%
2024-05-14 0 20.10 19.96 20.10 19.76 20.10 5,485,314 109,701,391 19.999 16.05 15.93 16.05 15.77 16.05 6,871,344 15.965 0.50%
2024-05-13 0 20.00 19.98 20.00 19.24 20.05 6,339,422 126,382,179 19.936 15.97 15.95 15.97 15.36 16.01 7,941,268 15.915 3.84%
2024-05-10 0 19.26 19.24 19.26 18.82 19.50 9,849,961 189,331,426 19.222 15.38 15.36 15.38 15.02 15.57 12,338,851 15.344 0.63%
2024-05-09 0 19.14 19.12 19.14 17.44 19.60 7,930,396 149,133,680 18.805 15.28 15.26 15.28 13.92 15.65 9,934,250 15.012 0.84%
2024-05-08 0 18.98 18.96 18.98 18.62 19.50 7,373,851 139,780,762 18.956 15.15 15.14 15.15 14.86 15.57 9,237,077 15.133 -2.67%
2024-05-07 0 19.50 19.34 19.50 18.74 19.50 8,366,280 160,419,762 19.175 15.57 15.44 15.57 14.96 15.57 10,480,273 15.307 3.72%
2024-05-06 0 18.80 18.72 18.80 18.46 19.00 5,420,046 101,265,496 18.684 15.01 14.94 15.01 14.74 15.17 6,789,584 14.915 0.11%
2024-05-03 0 18.78 18.68 18.78 17.84 19.02 7,602,873 140,031,600 18.418 14.99 14.91 14.99 14.24 15.18 9,523,968 14.703 4.22%
2024-05-02 0 18.02 18.00 18.02 16.84 18.20 8,722,552 155,453,387 17.822 14.39 14.37 14.39 13.44 14.53 10,926,568 14.227 5.75%
2024-04-30 0 17.04 17.04 17.06 16.96 17.44 4,680,083 80,150,126 17.126 13.60 13.60 13.62 13.54 13.92 5,862,647 13.671 -0.93%
2024-04-29 0 17.70 17.70 17.72 17.26 17.86 10,651,331 186,447,187 17.505 13.73 13.73 13.75 13.39 13.85 13,730,581 13.579 1.61%
2024-04-26 0 17.42 17.42 17.46 17.06 17.50 5,851,636 101,135,481 17.283 13.51 13.51 13.54 13.23 13.58 7,543,316 13.407 1.28%
2024-04-25 0 17.20 17.12 17.20 16.00 17.20 6,279,626 105,210,863 16.754 13.34 13.28 13.34 12.41 13.34 8,095,036 12.997 4.24%
2024-04-24 0 16.50 16.40 16.50 15.66 16.50 5,681,600 92,745,250 16.324 12.80 12.72 12.80 12.15 12.80 7,324,124 12.663 5.23%
2024-04-23 0 15.68 15.66 15.68 15.52 15.86 3,097,000 48,675,640 15.717 12.16 12.15 12.16 12.04 12.30 3,992,328 12.192 -0.76%
2024-04-22 0 15.80 15.74 15.80 15.66 16.50 4,650,129 74,639,129 16.051 12.26 12.21 12.26 12.15 12.80 5,994,459 12.451 0.64%
2024-04-19 0 15.70 15.70 15.72 15.22 15.70 4,492,557 69,785,889 15.534 12.18 12.18 12.19 11.81 12.18 5,791,334 12.050 0.77%
2024-04-18 0 15.58 15.50 15.58 15.22 15.62 5,899,160 91,480,365 15.507 12.09 12.02 12.09 11.81 12.12 7,604,579 12.030 2.23%
2024-04-17 0 15.24 15.22 15.24 15.08 15.58 4,168,955 63,865,212 15.319 11.82 11.81 11.82 11.70 12.09 5,374,180 11.884 0.53%
2024-04-16 0 15.16 15.14 15.16 14.98 15.40 4,824,700 73,066,910 15.144 11.76 11.74 11.76 11.62 11.95 6,219,498 11.748 -0.92%
2024-04-15 0 15.30 15.26 15.30 15.18 15.56 5,012,424 76,967,560 15.355 11.87 11.84 11.87 11.78 12.07 6,461,492 11.912 -2.05%
2024-04-12 0 15.62 15.60 15.62 15.32 15.70 6,582,051 102,222,340 15.531 12.12 12.10 12.12 11.88 12.18 8,484,891 12.048 1.17%
2024-04-11 0 15.44 15.40 15.44 14.60 15.48 9,781,563 148,200,831 15.151 11.98 11.95 11.98 11.33 12.01 12,609,367 11.753 1.05%
2024-04-10 0 15.28 15.24 15.28 13.92 15.30 9,996,424 149,034,533 14.909 11.85 11.82 11.85 10.80 11.87 12,886,343 11.565 10.56%
2024-04-09 0 13.82 13.80 13.82 13.70 14.22 4,716,760 65,216,294 13.827 10.72 10.71 10.72 10.63 11.03 6,080,353 10.726 -2.12%
2024-04-08 0 14.12 14.10 14.12 13.88 14.20 4,417,226 62,347,115 14.115 10.95 10.94 10.95 10.77 11.02 5,694,225 10.949 0.86%
2024-04-05 0 14.00 13.98 14.00 13.90 14.58 9,866,072 140,310,131 14.222 10.86 10.84 10.86 10.78 11.31 12,718,307 11.032 -2.64%
2024-04-03 0 14.38 14.34 14.38 14.18 14.62 9,605,157 138,265,290 14.395 11.16 11.12 11.16 11.00 11.34 12,381,963 11.167 -1.91%
2024-04-02 0 14.66 14.62 14.66 14.38 14.92 9,581,022 139,438,394 14.554 11.37 11.34 11.37 11.16 11.57 12,350,850 11.290 2.52%
2024-03-28 0 14.30 14.30 14.32 13.72 14.34 9,488,059 134,600,123 14.186 11.09 11.09 11.11 10.64 11.12 12,231,012 11.005 2.00%
2024-03-27 0 14.02 14.00 14.02 13.20 14.12 11,983,115 166,106,902 13.862 10.88 10.86 10.88 10.24 10.95 15,447,377 10.753 5.10%
2024-03-26 0 13.34 13.32 13.34 13.06 13.46 9,152,486 120,989,830 13.219 10.35 10.33 10.35 10.13 10.44 11,798,427 10.255 -1.04%
2024-03-25 0 13.48 13.46 13.48 13.40 13.74 5,649,741 76,348,805 13.514 10.46 10.44 10.46 10.39 10.66 7,283,055 10.483 -0.44%
2024-03-22 0 13.54 13.54 13.56 13.54 14.36 5,243,897 71,765,320 13.686 10.50 10.50 10.52 10.50 11.14 6,759,883 10.616 -3.97%
2024-03-21 0 14.10 14.08 14.10 14.04 14.24 4,672,731 66,032,896 14.132 10.94 10.92 10.94 10.89 11.05 6,023,596 10.962 0.28%
2024-03-20 0 14.06 14.04 14.06 13.42 14.38 7,880,327 109,087,486 13.843 10.91 10.89 10.91 10.41 11.16 10,158,492 10.739 -0.99%
2024-03-19 0 14.20 14.20 14.22 14.12 14.90 7,351,801 105,121,534 14.299 11.02 11.02 11.03 10.95 11.56 9,477,172 11.092 -2.34%
2024-03-18 0 14.54 14.52 14.54 14.08 14.72 7,729,500 112,434,704 14.546 11.28 11.26 11.28 10.92 11.42 9,964,062 11.284 -2.28%
2024-03-15 0 14.88 14.86 14.88 14.70 15.22 21,814,599 324,584,901 14.879 11.54 11.53 11.54 11.40 11.81 28,121,097 11.542 -1.46%
2024-03-14 0 15.10 15.06 15.10 14.82 15.50 12,155,016 183,755,123 15.118 11.71 11.68 11.71 11.50 12.02 15,668,974 11.727 1.75%
2024-03-13 0 14.84 14.82 14.84 14.80 15.22 11,029,627 165,446,831 15.000 11.51 11.50 11.51 11.48 11.81 14,218,240 11.636 0.27%
2024-03-12 0 14.80 14.76 14.80 13.88 14.80 12,335,440 180,754,015 14.653 11.48 11.45 11.48 10.77 11.48 15,901,558 11.367 7.25%
2024-03-11 0 13.80 13.76 13.80 13.32 14.28 7,720,693 105,514,307 13.666 10.71 10.67 10.71 10.33 11.08 9,952,709 10.602 -1.43%
2024-03-08 0 14.00 13.94 14.00 12.30 14.10 19,463,509 264,219,196 13.575 10.86 10.81 10.86 9.542 10.94 25,090,318 10.531 14.01%
2024-03-07 0 12.28 12.26 12.28 12.12 12.98 10,409,284 128,454,954 12.340 9.526 9.511 9.526 9.402 10.07 13,418,559 9.5729 -2.23%
2024-03-06 0 12.56 12.52 12.56 12.40 12.88 6,495,185 81,470,175 12.543 9.743 9.712 9.743 9.619 9.992 8,372,912 9.7302 -0.16%
2024-03-05 0 12.58 12.54 12.58 12.42 12.98 7,264,052 91,673,569 12.620 9.759 9.728 9.759 9.635 10.07 9,364,055 9.7899 -1.72%
2024-03-04 0 12.80 12.72 12.80 12.62 12.96 5,970,840 76,333,130 12.784 9.929 9.867 9.929 9.790 10.05 7,696,982 9.9173 0.47%
2024-03-01 0 12.74 12.72 12.74 12.64 13.00 7,237,314 92,424,199 12.771 9.883 9.867 9.883 9.805 10.08 9,329,587 9.9066 -1.09%
2024-02-29 0 12.88 12.84 12.88 12.46 13.00 11,266,934 144,579,569 12.832 9.992 9.960 9.992 9.666 10.08 14,524,152 9.9544 2.55%
2024-02-28 0 12.56 12.56 12.58 12.56 13.14 6,226,034 79,411,182 12.755 9.743 9.743 9.759 9.743 10.19 8,025,951 9.8943 -1.72%
2024-02-27 0 12.78 12.78 12.84 12.52 13.68 13,138,644 168,682,623 12.839 9.914 9.914 9.960 9.712 10.61 16,936,964 9.9594 -6.72%
2024-02-26 0 13.70 13.70 13.78 13.38 13.90 5,628,291 77,260,478 13.727 10.63 10.63 10.69 10.38 10.78 7,255,403 10.649 2.70%
2024-02-23 0 13.34 13.34 13.36 13.30 13.80 3,824,915 51,285,792 13.408 10.35 10.35 10.36 10.32 10.71 4,930,680 10.401 -1.48%
2024-02-22 0 13.54 13.46 13.54 13.02 13.54 4,962,098 66,210,014 13.343 10.50 10.44 10.50 10.10 10.50 6,396,617 10.351 3.99%
2024-02-21 0 13.02 13.00 13.02 12.52 13.04 6,509,817 83,965,101 12.898 10.10 10.08 10.10 9.712 10.12 8,391,774 10.006 3.17%
2024-02-20 0 12.62 12.60 12.62 12.12 12.78 6,932,946 87,061,933 12.558 9.790 9.774 9.790 9.402 9.914 8,937,228 9.7415 -1.25%
2024-02-19 0 12.78 12.74 12.78 12.66 13.50 6,051,300 77,636,640 12.830 9.914 9.883 9.914 9.821 10.47 7,800,702 9.9525 -5.33%
2024-02-16 0 13.50 13.48 13.50 13.16 13.80 5,373,566 72,951,212 13.576 10.47 10.46 10.47 10.21 10.71 6,927,039 10.531 1.81%
2024-02-15 0 13.26 13.26 13.30 13.02 13.34 4,726,237 62,401,424 13.203 10.29 10.29 10.32 10.10 10.35 6,092,570 10.242 -0.60%
2024-02-14 0 13.34 13.32 13.34 12.76 13.40 9,150,760 120,335,738 13.150 10.35 10.33 10.35 9.898 10.39 11,796,202 10.201 7.58%
2024-02-09 0 12.40 12.38 12.40 11.92 13.62 9,980,756 123,453,532 12.369 9.619 9.604 9.619 9.247 10.57 12,866,146 9.5952 -8.96%
2024-02-08 0 13.62 13.60 13.62 13.10 14.22 8,226,757 112,432,491 13.667 10.57 10.55 10.57 10.16 11.03 10,605,074 10.602 4.13%
2024-02-07 0 13.08 13.04 13.08 12.70 13.20 10,451,373 136,243,625 13.036 10.15 10.12 10.15 9.852 10.24 13,472,816 10.112 3.97%
2024-02-06 0 12.58 12.54 12.58 11.50 12.64 6,425,926 79,191,477 12.324 9.759 9.728 9.759 8.921 9.805 8,283,631 9.5600 6.43%
2024-02-05 0 11.82 11.82 11.84 11.42 11.88 4,659,237 54,653,760 11.730 9.169 9.169 9.185 8.859 9.216 6,006,200 9.0996 1.72%
2024-02-02 0 11.62 11.60 11.62 11.56 12.04 5,500,100 64,687,260 11.761 9.014 8.999 9.014 8.968 9.340 7,090,153 9.1235 -1.53%
2024-02-01 0 11.80 11.78 11.80 11.78 12.02 3,838,151 45,600,349 11.881 9.154 9.138 9.154 9.138 9.324 4,947,742 9.2164 -0.67%
2024-01-31 0 11.88 11.86 11.88 11.80 12.14 4,498,202 53,594,524 11.915 9.216 9.200 9.216 9.154 9.417 5,798,611 9.2426 -1.49%
2024-01-30 0 12.06 12.04 12.06 11.94 12.28 3,193,272 38,557,447 12.075 9.355 9.340 9.355 9.262 9.526 4,116,432 9.3667 -1.79%
2024-01-29 0 12.28 12.26 12.28 12.12 12.46 3,274,258 40,167,984 12.268 9.526 9.511 9.526 9.402 9.666 4,220,831 9.5166 -0.32%
2024-01-26 0 12.32 12.28 12.32 12.22 12.58 6,229,698 77,405,955 12.425 9.557 9.526 9.557 9.480 9.759 8,030,674 9.6388 -1.28%
2024-01-25 0 12.48 12.46 12.50 12.14 12.72 7,704,806 96,593,844 12.537 9.681 9.666 9.697 9.417 9.867 9,932,229 9.7253 -1.11%
2024-01-24 0 12.62 12.60 12.62 12.32 12.88 15,813,457 198,368,616 12.544 9.790 9.774 9.790 9.557 9.992 20,385,053 9.7311 1.94%
2024-01-23 0 12.38 12.38 12.40 12.08 12.70 10,296,219 127,421,094 12.376 9.604 9.604 9.619 9.371 9.852 13,272,807 9.6002 3.00%
2024-01-22 0 12.02 12.00 12.02 11.92 12.50 12,780,925 155,067,341 12.133 9.324 9.309 9.324 9.247 9.697 16,475,830 9.4118 -4.45%
2024-01-19 0 12.58 12.56 12.58 12.48 13.12 9,969,000 126,455,300 12.685 9.759 9.743 9.759 9.681 10.18 12,850,991 9.8401 -2.93%
2024-01-18 0 12.96 12.88 12.96 12.02 13.18 9,686,325 123,932,512 12.795 10.05 9.992 10.05 9.324 10.22 12,486,596 9.9252 5.71%
2024-01-17 0 12.26 12.26 12.28 12.24 12.76 7,969,323 98,723,639 12.388 9.511 9.511 9.526 9.495 9.898 10,273,217 9.6098 -3.92%
2024-01-16 0 12.76 12.76 12.78 12.62 13.14 5,826,016 74,659,533 12.815 9.898 9.898 9.914 9.790 10.19 7,510,290 9.9410 -2.74%
2024-01-15 0 13.12 13.10 13.12 13.10 13.44 8,344,997 110,286,432 13.216 10.18 10.16 10.18 10.16 10.43 10,757,496 10.252 -2.38%
2024-01-12 0 13.44 13.42 13.44 12.92 13.48 7,070,226 94,083,873 13.307 10.43 10.41 10.43 10.02 10.46 9,114,195 10.323 4.51%
2024-01-11 0 12.86 12.86 12.88 12.76 13.28 7,442,614 96,350,224 12.946 9.976 9.976 9.992 9.898 10.30 9,594,239 10.043 1.26%
2024-01-10 0 12.70 12.70 12.72 12.58 13.40 6,370,224 81,963,682 12.867 9.852 9.852 9.867 9.759 10.39 8,211,826 9.9812 -5.79%
2024-01-09 0 13.48 13.46 13.48 13.40 14.02 8,621,796 116,405,941 13.501 10.46 10.44 10.46 10.39 10.88 11,114,317 10.474 -4.94%
2024-01-08 0 14.18 14.16 14.18 14.10 14.80 6,844,961 97,786,417 14.286 11.00 10.98 11.00 10.94 11.48 8,823,807 11.082 0.00%
2024-01-05 0 14.18 14.16 14.18 13.96 14.46 7,817,491 111,527,784 14.266 11.00 10.98 11.00 10.83 11.22 10,077,491 11.067 1.29%
2024-01-04 0 14.00 13.98 14.00 13.36 14.12 8,288,910 115,942,175 13.988 10.86 10.84 10.86 10.36 10.95 10,685,195 10.851 5.11%
2024-01-03 0 13.32 13.28 13.32 13.22 13.72 3,863,317 51,646,862 13.369 10.33 10.30 10.33 10.26 10.64 4,980,184 10.370 -1.91%
2024-01-02 0 13.58 13.54 13.58 13.46 13.90 2,416,017 32,904,977 13.620 10.53 10.50 10.53 10.44 10.78 3,114,476 10.565 0.74%
2023-12-29 0 13.48 13.46 13.48 13.30 13.74 4,345,490 58,389,967 13.437 10.46 10.44 10.46 10.32 10.66 5,601,751 10.424 -1.32%
2023-12-28 0 13.66 13.62 13.66 13.44 13.70 3,866,926 52,581,650 13.598 10.60 10.57 10.60 10.43 10.63 4,984,836 10.548 -0.29%
2023-12-27 0 13.70 13.66 13.70 13.46 13.94 6,505,430 88,762,821 13.644 10.63 10.60 10.63 10.44 10.81 8,386,119 10.584 -1.72%
2023-12-22 0 13.94 13.92 13.94 13.72 14.28 9,327,085 130,695,450 14.013 10.81 10.80 10.81 10.64 11.08 12,023,501 10.870 2.35%
2023-12-21 0 13.62 13.60 13.62 13.04 13.72 9,941,458 134,615,041 13.541 10.57 10.55 10.57 10.12 10.64 12,815,487 10.504 4.45%
2023-12-20 0 13.04 13.04 13.06 12.96 13.62 12,030,893 157,917,055 13.126 10.12 10.12 10.13 10.05 10.57 15,508,968 10.182 -3.55%
2023-12-19 0 13.52 13.50 13.52 13.28 13.64 11,984,390 161,938,648 13.513 10.49 10.47 10.49 10.30 10.58 15,449,021 10.482 -0.15%
2023-12-18 0 13.54 13.50 13.54 11.86 13.56 24,152,728 315,891,579 13.079 10.50 10.47 10.50 9.200 10.52 31,135,168 10.146 14.75%
2023-12-15 0 11.80 11.78 11.80 11.18 11.88 12,526,568 147,095,064 11.743 9.154 9.138 9.154 8.673 9.216 16,147,940 9.1092 4.06%
2023-12-14 0 11.34 11.32 11.34 11.06 11.36 6,023,343 67,542,738 11.214 8.797 8.781 8.797 8.580 8.812 7,764,663 8.6987 3.66%
2023-12-13 0 10.94 10.92 10.94 10.88 11.60 5,772,169 63,841,084 11.060 8.487 8.471 8.487 8.440 8.999 7,440,876 8.5798 -3.87%
2023-12-12 0 11.38 11.36 11.38 11.22 11.46 4,813,951 54,630,097 11.348 8.828 8.812 8.828 8.704 8.890 6,205,642 8.8033 1.25%
2023-12-11 0 11.24 11.22 11.24 11.06 11.32 2,405,400 26,890,944 11.179 8.719 8.704 8.719 8.580 8.781 3,100,790 8.6723 -1.58%
2023-12-08 0 11.42 11.40 11.42 11.18 11.70 5,779,807 65,626,674 11.355 8.859 8.843 8.859 8.673 9.076 7,450,722 8.8081 -1.38%
2023-12-07 0 11.58 11.56 11.58 11.50 11.90 2,361,786 27,323,077 11.569 8.983 8.968 8.983 8.921 9.231 3,044,567 8.9744 -2.69%
2023-12-06 0 11.90 11.86 11.90 11.66 11.96 4,590,081 54,364,258 11.844 9.231 9.200 9.231 9.045 9.278 5,917,052 9.1877 1.88%
2023-12-05 0 11.68 11.68 11.70 11.60 12.32 6,742,629 79,511,887 11.792 9.061 9.061 9.076 8.999 9.557 8,691,891 9.1478 -2.83%
2023-12-04 0 12.02 11.98 12.02 11.46 12.20 5,819,344 69,701,512 11.978 9.324 9.293 9.324 8.890 9.464 7,501,689 9.2914 4.89%
2023-12-01 0 11.46 11.46 11.48 11.40 11.86 6,790,708 78,606,525 11.576 8.890 8.890 8.905 8.843 9.200 8,753,870 8.9796 -2.88%
2023-11-30 0 11.80 11.80 11.82 11.40 12.20 14,015,712 166,756,258 11.898 9.154 9.154 9.169 8.843 9.464 18,067,588 9.2296 -3.59%
2023-11-29 0 12.24 12.24 12.26 12.08 13.08 6,931,309 87,079,698 12.563 9.495 9.495 9.511 9.371 10.15 8,935,118 9.7458 -5.41%
2023-11-28 0 12.94 12.94 12.96 12.74 13.10 5,616,088 72,536,937 12.916 10.04 10.04 10.05 9.883 10.16 7,239,673 10.019 1.57%
2023-11-27 0 12.74 12.72 12.74 12.58 13.22 3,455,704 44,086,049 12.758 9.883 9.867 9.883 9.759 10.26 4,454,732 9.8965 -1.85%
2023-11-24 0 12.98 12.94 12.98 12.80 13.16 2,202,070 28,641,401 13.007 10.07 10.04 10.07 9.929 10.21 2,838,678 10.090 -0.46%
2023-11-23 0 13.04 13.00 13.04 12.74 13.16 3,256,000 42,020,960 12.906 10.12 10.08 10.12 9.883 10.21 4,197,294 10.011 1.09%
2023-11-22 0 12.90 12.88 12.90 12.80 13.20 4,365,427 56,339,543 12.906 10.01 9.992 10.01 9.929 10.24 5,627,451 10.012 0.00%
2023-11-21 0 12.90 12.90 12.92 12.56 13.20 4,913,645 63,543,443 12.932 10.01 10.01 10.02 9.743 10.24 6,334,157 10.032 3.70%
2023-11-20 0 12.44 12.42 12.44 12.08 12.54 2,715,284 33,773,467 12.438 9.650 9.635 9.650 9.371 9.728 3,500,260 9.6488 1.47%
2023-11-17 0 12.26 12.24 12.26 12.10 12.48 2,458,910 30,102,409 12.242 9.511 9.495 9.511 9.386 9.681 3,169,769 9.4967 -2.08%
2023-11-16 0 12.52 12.50 12.52 12.26 12.58 3,294,291 41,163,139 12.495 9.712 9.697 9.712 9.511 9.759 4,246,655 9.6931 1.29%
2023-11-15 0 12.36 12.28 12.36 12.26 12.82 5,472,911 68,383,186 12.495 9.588 9.526 9.588 9.511 9.945 7,055,104 9.6927 1.64%
2023-11-14 0 12.16 12.14 12.16 12.06 12.24 2,855,089 34,686,504 12.149 9.433 9.417 9.433 9.355 9.495 3,680,482 9.4244 1.16%
2023-11-13 0 12.02 11.98 12.02 11.70 12.10 2,913,691 34,551,215 11.858 9.324 9.293 9.324 9.076 9.386 3,756,025 9.1989 2.04%
2023-11-10 0 11.78 11.78 11.80 11.64 11.90 3,423,233 40,316,213 11.777 9.138 9.138 9.154 9.030 9.231 4,412,874 9.1360 0.00%
2023-11-09 0 11.78 11.76 11.78 11.54 12.00 4,159,984 49,137,697 11.812 9.138 9.123 9.138 8.952 9.309 5,362,616 9.1630 0.34%
2023-11-08 0 11.74 11.70 11.74 11.22 11.84 4,190,975 48,373,820 11.542 9.107 9.076 9.107 8.704 9.185 5,402,566 8.9539 1.21%
2023-11-07 0 11.60 11.58 11.60 11.52 11.92 4,853,675 56,459,758 11.632 8.999 8.983 8.999 8.937 9.247 6,256,850 9.0237 -1.36%
2023-11-06 0 11.76 11.74 11.76 11.74 12.64 3,525,767 42,081,691 11.936 9.123 9.107 9.123 9.107 9.805 4,545,050 9.2588 -5.77%
2023-11-03 0 12.48 12.46 12.48 12.12 12.56 3,102,264 38,495,118 12.409 9.681 9.666 9.681 9.402 9.743 3,999,114 9.6259 2.46%
2023-11-02 0 12.18 12.16 12.18 11.94 12.26 2,759,320 33,502,407 12.142 9.448 9.433 9.448 9.262 9.511 3,557,026 9.4187 1.33%
2023-11-01 0 12.02 12.00 12.02 11.78 12.06 1,745,000 20,853,409 11.950 9.324 9.309 9.324 9.138 9.355 2,249,471 9.2704 -0.17%
2023-10-31 0 12.04 12.02 12.04 11.98 12.22 3,113,766 37,621,215 12.082 9.340 9.324 9.340 9.293 9.480 4,013,941 9.3726 -0.66%
2023-10-30 0 12.12 12.12 12.14 11.90 12.22 3,582,985 43,294,359 12.083 9.402 9.402 9.417 9.231 9.480 4,618,809 9.3735 1.51%
2023-10-27 0 11.94 11.94 11.96 11.62 11.96 2,852,990 33,775,099 11.839 9.262 9.262 9.278 9.014 9.278 3,677,776 9.1836 1.88%
2023-10-26 0 11.72 11.72 11.76 11.44 11.92 5,681,858 66,531,899 11.710 9.092 9.092 9.123 8.874 9.247 7,324,456 9.0835 -1.68%
2023-10-25 0 11.92 11.90 11.92 11.76 12.12 3,667,002 44,016,525 12.003 9.247 9.231 9.247 9.123 9.402 4,727,115 9.3115 1.71%
2023-10-24 0 11.72 11.70 11.72 11.60 12.24 5,325,558 62,708,171 11.775 9.092 9.076 9.092 8.999 9.495 6,865,152 9.1343 -3.93%
2023-10-20 0 12.20 12.16 12.20 11.64 12.24 4,070,960 49,054,433 12.050 9.464 9.433 9.464 9.030 9.495 5,247,855 9.3475 3.74%
2023-10-19 0 11.76 11.76 11.78 11.64 11.94 4,573,606 53,952,571 11.797 9.123 9.123 9.138 9.030 9.262 5,895,814 9.1510 -1.51%
2023-10-18 0 11.94 11.94 11.96 11.80 12.10 4,855,955 58,003,311 11.945 9.262 9.262 9.278 9.154 9.386 6,259,789 9.2660 -1.49%
2023-10-17 0 12.12 12.12 12.14 12.04 12.48 1,802,850 21,872,996 12.133 9.402 9.402 9.417 9.340 9.681 2,324,045 9.4116 -0.16%
2023-10-16 0 12.14 12.14 12.18 12.10 12.70 5,601,638 68,605,635 12.247 9.417 9.417 9.448 9.386 9.852 7,221,045 9.5008 -3.65%
2023-10-13 0 12.60 12.60 12.62 12.44 12.98 4,474,032 56,303,923 12.585 9.774 9.774 9.790 9.650 10.07 5,767,454 9.7624 -1.72%
2023-10-12 0 12.82 12.80 12.82 12.66 13.16 3,496,700 44,696,878 12.783 9.945 9.929 9.945 9.821 10.21 4,507,580 9.9159 1.75%
2023-10-11 0 12.60 12.60 12.62 12.60 13.00 3,855,968 48,792,751 12.654 9.774 9.774 9.790 9.774 10.08 4,970,710 9.8161 0.00%
2023-10-10 0 12.60 12.60 12.62 12.58 13.02 3,940,209 49,772,822 12.632 9.774 9.774 9.790 9.759 10.10 5,079,305 9.7991 -2.93%
2023-10-09 0 12.98 12.94 12.98 12.60 13.24 2,149,147 27,974,195 13.016 10.07 10.04 10.07 9.774 10.27 2,770,455 10.097 0.46%
2023-10-06 0 12.92 12.90 12.92 12.54 13.00 4,746,595 60,739,529 12.796 10.02 10.01 10.02 9.728 10.08 6,118,813 9.9267 2.38%
2023-10-05 0 12.62 12.62 12.64 12.50 12.78 4,926,005 62,126,422 12.612 9.790 9.790 9.805 9.697 9.914 6,350,090 9.7836 0.32%
2023-10-04 0 12.58 12.58 12.60 12.50 12.64 2,492,676 31,366,778 12.584 9.759 9.759 9.774 9.697 9.805 3,213,297 9.7616 -1.26%
2023-10-03 0 12.74 12.72 12.74 12.64 13.16 3,528,467 44,952,582 12.740 9.883 9.867 9.883 9.805 10.21 4,548,530 9.8829 -3.19%
2023-09-29 0 13.16 13.16 13.18 13.00 13.30 4,450,557 58,527,555 13.151 10.21 10.21 10.22 10.08 10.32 5,737,192 10.201 0.30%
2023-09-28 0 13.12 13.08 13.12 12.94 13.26 2,318,344 30,517,987 13.164 10.18 10.15 10.18 10.04 10.29 2,988,566 10.212 1.39%
2023-09-27 0 12.94 12.92 12.94 12.92 13.40 3,649,942 47,605,376 13.043 10.04 10.02 10.04 10.02 10.39 4,705,123 10.118 -1.52%
2023-09-26 0 13.14 13.14 13.16 13.14 13.82 4,360,070 58,427,071 13.401 10.19 10.19 10.21 10.19 10.72 5,620,546 10.395 -5.19%
2023-09-25 0 13.86 13.80 13.86 13.64 13.98 4,147,737 57,468,319 13.855 10.75 10.71 10.75 10.58 10.84 5,346,828 10.748 0.58%
2023-09-22 0 13.78 13.78 13.84 13.40 13.90 4,065,450 55,676,316 13.695 10.69 10.69 10.74 10.39 10.78 5,240,752 10.624 0.88%
2023-09-21 0 13.66 13.64 13.66 13.56 13.74 3,605,397 49,127,477 13.626 10.60 10.58 10.60 10.52 10.66 4,647,700 10.570 0.15%
2023-09-20 0 13.64 13.64 13.66 13.54 13.94 5,002,899 68,628,309 13.718 10.58 10.58 10.60 10.50 10.81 6,449,214 10.641 0.59%
2023-09-19 0 13.56 13.52 13.56 13.28 13.68 4,512,882 60,927,293 13.501 10.52 10.49 10.52 10.30 10.61 5,817,535 10.473 1.50%
2023-09-18 0 13.36 13.30 13.36 13.26 13.54 2,178,809 29,122,614 13.366 10.36 10.32 10.36 10.29 10.50 2,808,692 10.369 -0.45%
2023-09-15 0 13.42 13.40 13.42 13.40 13.72 6,904,136 93,032,940 13.475 10.41 10.39 10.41 10.39 10.64 8,900,089 10.453 -1.32%
2023-09-14 0 13.60 13.56 13.60 13.02 13.74 3,921,033 53,127,111 13.549 10.55 10.52 10.55 10.10 10.66 5,054,585 10.511 4.29%
2023-09-13 0 13.04 13.02 13.04 13.00 13.34 5,828,196 76,605,367 13.144 10.12 10.10 10.12 10.08 10.35 7,513,100 10.196 -2.69%
2023-09-12 0 13.40 13.38 13.40 13.30 14.02 3,976,413 53,566,271 13.471 10.39 10.38 10.39 10.32 10.88 5,125,975 10.450 -2.62%
2023-09-11 0 13.76 13.76 13.78 13.60 14.30 8,291,944 113,942,191 13.741 10.67 10.67 10.69 10.55 11.09 10,689,106 10.660 -1.29%
2023-09-07 0 13.94 13.94 13.96 13.86 14.14 4,957,303 69,264,419 13.972 10.81 10.81 10.83 10.75 10.97 6,390,436 10.839 -1.83%
2023-09-06 0 14.20 14.18 14.20 14.10 14.58 10,679,000 152,097,790 14.243 11.02 11.00 11.02 10.94 11.31 13,766,249 11.049 -3.01%
2023-09-05 0 14.64 14.64 14.66 14.40 14.68 4,397,317 64,047,712 14.565 11.36 11.36 11.37 11.17 11.39 5,668,561 11.299 0.41%
2023-09-04 0 14.58 14.52 14.58 14.34 14.68 4,058,101 59,074,333 14.557 11.31 11.26 11.31 11.12 11.39 5,231,279 11.293 -0.27%
2023-08-31 0 14.62 14.50 14.62 14.38 14.62 9,812,129 142,606,680 14.534 11.34 11.25 11.34 11.16 11.34 12,648,769 11.274 0.55%
2023-08-30 0 14.54 14.52 14.54 14.50 14.74 4,498,026 65,452,474 14.551 11.28 11.26 11.28 11.25 11.43 5,798,384 11.288 -0.41%
2023-08-29 0 14.60 14.54 14.60 14.20 14.66 5,342,017 77,577,887 14.522 11.33 11.28 11.33 11.02 11.37 6,886,369 11.265 0.55%
2023-08-28 0 14.52 14.50 14.52 14.32 14.66 4,813,924 69,864,188 14.513 11.26 11.25 11.26 11.11 11.37 6,205,607 11.258 2.83%
2023-08-25 0 14.72 14.72 14.74 14.62 15.10 3,675,332 54,298,496 14.774 10.95 10.95 10.97 10.88 11.24 4,939,178 10.993 -2.52%
2023-08-24 0 15.10 15.10 15.12 14.88 15.32 2,551,262 38,463,593 15.076 11.24 11.24 11.25 11.07 11.40 3,428,571 11.219 -0.66%
2023-08-23 0 15.20 15.20 15.22 15.06 15.48 2,986,535 45,413,528 15.206 11.31 11.31 11.33 11.21 11.52 4,013,523 11.315 1.47%
2023-08-22 0 14.98 14.94 14.98 14.44 15.14 3,395,476 50,517,990 14.878 11.15 11.12 11.15 10.75 11.27 4,563,088 11.071 3.60%
2023-08-21 0 14.46 14.46 14.48 14.44 14.70 1,931,491 27,999,151 14.496 10.76 10.76 10.77 10.75 10.94 2,595,678 10.787 -2.03%
2023-08-18 0 14.76 14.74 14.76 14.34 15.24 4,644,803 69,179,439 14.894 10.98 10.97 10.98 10.67 11.34 6,242,024 11.083 2.93%
2023-08-17 0 14.34 14.30 14.34 13.80 14.72 7,580,912 107,888,367 14.232 10.67 10.64 10.67 10.27 10.95 10,187,781 10.590 -3.37%
2023-08-16 0 14.84 14.82 14.84 14.80 16.80 7,020,928 109,287,399 15.566 11.04 11.03 11.04 11.01 12.50 9,435,234 11.583 -11.56%
2023-08-15 0 16.78 16.76 16.78 16.42 16.84 3,659,247 61,258,436 16.741 12.49 12.47 12.49 12.22 12.53 4,917,562 12.457 1.21%
2023-08-14 0 16.58 16.52 16.58 16.38 16.78 3,976,456 65,934,021 16.581 12.34 12.29 12.34 12.19 12.49 5,343,851 12.338 0.00%
2023-08-11 0 16.58 16.54 16.58 16.38 16.60 2,402,976 39,745,472 16.540 12.34 12.31 12.34 12.19 12.35 3,229,294 12.308 0.12%
2023-08-10 0 16.56 16.52 16.56 16.30 16.64 2,039,864 33,718,199 16.530 12.32 12.29 12.32 12.13 12.38 2,741,318 12.300 1.72%
2023-08-09 0 16.28 16.26 16.28 16.28 16.74 1,486,780 24,362,808 16.386 12.11 12.10 12.11 12.11 12.46 1,998,043 12.193 -2.40%
2023-08-08 0 16.68 16.66 16.68 16.34 16.70 3,198,457 53,099,726 16.602 12.41 12.40 12.41 12.16 12.43 4,298,319 12.354 2.84%
2023-08-07 0 16.22 16.22 16.24 15.72 16.28 2,928,534 47,042,916 16.064 12.07 12.07 12.08 11.70 12.11 3,935,577 11.953 1.63%
2023-08-04 0 15.96 15.94 15.96 15.86 16.62 3,556,000 57,102,350 16.058 11.88 11.86 11.88 11.80 12.37 4,778,811 11.949 -2.09%
2023-08-03 0 16.30 16.30 16.32 16.08 16.76 3,032,917 49,606,233 16.356 12.13 12.13 12.14 11.97 12.47 4,075,854 12.171 -1.93%
2023-08-02 0 16.62 16.58 16.62 16.52 16.96 2,980,787 49,824,174 16.715 12.37 12.34 12.37 12.29 12.62 4,005,798 12.438 -1.66%
2023-08-01 0 16.90 16.90 16.92 16.78 17.08 3,410,187 57,629,467 16.899 12.58 12.58 12.59 12.49 12.71 4,582,857 12.575 -0.59%
2023-07-31 0 17.00 17.00 17.02 16.96 17.24 5,502,367 93,652,452 17.020 12.65 12.65 12.66 12.62 12.83 7,394,481 12.665 1.43%
2023-07-28 0 16.76 16.70 16.76 16.36 16.78 6,214,435 103,204,302 16.607 12.47 12.43 12.47 12.17 12.49 8,351,410 12.358 2.44%
2023-07-27 0 16.36 16.36 16.38 16.12 16.48 3,021,129 49,345,711 16.334 12.17 12.17 12.19 12.00 12.26 4,060,013 12.154 1.49%
2023-07-26 0 16.12 16.10 16.12 15.92 16.20 3,025,751 48,699,660 16.095 12.00 11.98 12.00 11.85 12.05 4,066,224 11.977 1.64%
2023-07-25 0 15.86 15.84 15.86 15.76 15.98 2,029,866 32,227,904 15.877 11.80 11.79 11.80 11.73 11.89 2,727,882 11.814 1.28%
2023-07-24 0 15.66 15.62 15.66 15.52 15.82 2,507,039 39,224,508 15.646 11.65 11.62 11.65 11.55 11.77 3,369,141 11.642 -1.26%
2023-07-21 0 15.86 15.84 15.86 15.68 16.10 2,199,887 34,774,337 15.807 11.80 11.79 11.80 11.67 11.98 2,956,368 11.763 -0.13%
2023-07-20 0 15.88 15.86 15.88 15.68 16.16 6,798,578 108,352,957 15.938 11.82 11.80 11.82 11.67 12.02 9,136,423 11.859 2.58%
2023-07-19 0 15.48 15.44 15.48 15.04 15.66 4,230,336 65,458,139 15.474 11.52 11.49 11.52 11.19 11.65 5,685,033 11.514 2.93%
2023-07-18 0 15.04 15.02 15.04 15.00 15.62 2,961,017 44,799,950 15.130 11.19 11.18 11.19 11.16 11.62 3,979,230 11.258 -2.59%
2023-07-14 0 15.44 15.44 15.46 15.30 15.72 3,117,414 48,112,976 15.434 11.49 11.49 11.50 11.39 11.70 4,189,408 11.484 0.65%
2023-07-13 0 15.34 15.30 15.34 15.18 15.42 1,702,446 26,050,843 15.302 11.41 11.39 11.41 11.30 11.47 2,287,871 11.387 0.39%
2023-07-12 0 15.28 15.26 15.28 15.02 15.50 2,862,487 43,392,425 15.159 11.37 11.36 11.37 11.18 11.53 3,846,818 11.280 0.66%
2023-07-11 0 15.18 15.16 15.18 14.78 15.20 2,688,343 40,375,466 15.019 11.30 11.28 11.30 11.00 11.31 3,612,791 11.176 2.02%
2023-07-10 0 14.88 14.80 14.88 14.36 14.94 4,747,836 70,189,220 14.783 11.07 11.01 11.07 10.69 11.12 6,380,487 11.001 1.64%
2023-07-07 0 14.64 14.60 14.64 14.58 15.02 2,944,217 43,308,752 14.710 10.89 10.86 10.89 10.85 11.18 3,956,653 10.946 -1.48%
2023-07-06 0 14.86 14.80 14.86 14.60 15.20 6,057,128 90,123,931 14.879 11.06 11.01 11.06 10.86 11.31 8,140,009 11.072 -1.46%
2023-07-05 0 15.08 15.04 15.08 14.98 15.28 4,143,688 62,502,051 15.084 11.22 11.19 11.22 11.15 11.37 5,568,589 11.224 -0.40%
2023-07-04 0 15.14 15.10 15.14 14.52 15.14 4,407,323 65,833,772 14.937 11.27 11.24 11.27 10.80 11.27 5,922,881 11.115 3.13%
2023-07-03 0 14.68 14.68 14.70 14.28 14.76 4,156,172 60,789,633 14.626 10.92 10.92 10.94 10.63 10.98 5,585,366 10.884 2.66%
2023-06-30 0 14.30 14.26 14.30 14.02 14.42 4,151,326 59,419,445 14.313 10.64 10.61 10.64 10.43 10.73 5,578,854 10.651 1.85%
2023-06-29 0 14.04 14.02 14.04 14.00 14.28 2,313,400 32,526,845 14.060 10.45 10.43 10.45 10.42 10.63 3,108,915 10.462 -1.68%
2023-06-28 0 14.28 14.28 14.30 14.04 14.30 2,665,288 37,910,405 14.224 10.63 10.63 10.64 10.45 10.64 3,581,808 10.584 0.56%
2023-06-27 0 14.20 14.18 14.20 13.76 14.20 5,495,975 77,496,472 14.101 10.57 10.55 10.57 10.24 10.57 7,385,891 10.493 2.90%
2023-06-26 0 13.80 13.80 13.84 13.76 14.06 3,553,481 49,254,796 13.861 10.27 10.27 10.30 10.24 10.46 4,775,426 10.314 1.17%
2023-06-23 0 13.64 13.62 13.64 13.60 13.80 5,957,150 81,353,661 13.657 10.15 10.13 10.15 10.12 10.27 8,005,651 10.162 -1.73%
2023-06-21 0 13.88 13.88 13.90 13.80 14.08 4,919,866 68,450,302 13.913 10.33 10.33 10.34 10.27 10.48 6,611,674 10.353 -0.86%
2023-06-20 0 14.00 13.98 14.00 13.82 14.04 3,586,138 49,938,759 13.926 10.42 10.40 10.42 10.28 10.45 4,819,313 10.362 -0.28%
2023-06-19 0 14.04 14.00 14.04 13.90 14.52 5,686,038 80,347,899 14.131 10.45 10.42 10.45 10.34 10.80 7,641,311 10.515 -3.31%
2023-06-16 0 14.52 14.50 14.52 14.12 14.70 12,613,080 183,338,519 14.536 10.80 10.79 10.80 10.51 10.94 16,950,374 10.816 2.69%
2023-06-15 0 14.14 14.14 14.16 13.98 14.18 2,630,083 36,932,550 14.042 10.52 10.52 10.54 10.40 10.55 3,534,497 10.449 0.86%
2023-06-14 0 14.02 14.02 14.04 13.98 14.18 7,605,002 106,510,772 14.005 10.43 10.43 10.45 10.40 10.55 10,220,155 10.422 -0.71%
2023-06-13 0 14.12 14.08 14.12 13.62 14.14 3,487,148 48,466,375 13.899 10.51 10.48 10.51 10.13 10.52 4,686,283 10.342 -0.14%
2023-06-12 0 14.14 14.08 14.14 13.88 14.26 2,720,255 38,284,405 14.074 10.52 10.48 10.52 10.33 10.61 3,655,676 10.473 -0.84%
2023-06-09 0 14.26 14.26 14.28 14.10 14.38 2,802,829 39,978,536 14.264 10.61 10.61 10.63 10.49 10.70 3,766,645 10.614 0.85%
2023-06-08 0 14.14 14.12 14.14 13.92 14.36 4,706,000 66,625,231 14.158 10.52 10.51 10.52 10.36 10.69 6,324,265 10.535 1.00%
2023-06-07 0 14.00 13.96 14.00 13.56 14.12 5,023,106 70,192,003 13.974 10.42 10.39 10.42 10.09 10.51 6,750,415 10.398 3.24%
2023-06-06 0 13.56 13.56 13.62 13.52 14.18 4,258,235 58,071,886 13.638 10.09 10.09 10.13 10.06 10.55 5,722,526 10.148 0.30%
2023-06-05 0 13.52 13.52 13.54 13.24 13.66 2,727,428 36,812,036 13.497 10.06 10.06 10.08 9.852 10.16 3,665,316 10.043 1.20%
2023-06-02 0 13.36 13.36 13.40 13.32 13.68 6,562,494 87,910,196 13.396 9.941 9.941 9.971 9.912 10.18 8,819,157 9.9681 0.15%
2023-06-01 0 13.34 13.32 13.34 13.32 13.60 4,664,355 62,468,305 13.393 9.927 9.912 9.927 9.912 10.12 6,268,299 9.9658 -1.91%
2023-05-31 0 13.60 13.60 13.62 13.44 13.70 10,069,256 136,929,187 13.599 10.12 10.12 10.13 10.00 10.19 13,531,798 10.119 0.00%
2023-05-30 0 13.60 13.60 13.66 13.42 13.84 5,058,283 68,771,794 13.596 10.12 10.12 10.16 9.986 10.30 6,797,689 10.117 -0.58%
2023-05-29 0 13.68 13.66 13.68 13.32 13.76 4,935,531 67,335,120 13.643 10.18 10.16 10.18 9.912 10.24 6,632,725 10.152 3.32%
2023-05-25 0 13.24 13.24 13.26 13.16 13.44 6,331,324 83,851,994 13.244 9.852 9.852 9.867 9.793 10.00 8,508,494 9.8551 0.00%
2023-05-24 0 13.24 13.22 13.24 13.14 13.34 5,610,279 74,220,818 13.229 9.852 9.837 9.852 9.778 9.927 7,539,501 9.8443 -0.15%
2023-05-23 0 13.26 13.22 13.26 13.20 13.64 4,481,847 59,452,654 13.265 9.867 9.837 9.867 9.822 10.15 6,023,032 9.8709 -0.75%
2023-05-22 0 13.36 13.32 13.36 13.06 13.38 4,020,493 53,542,073 13.317 9.941 9.912 9.941 9.718 9.956 5,403,031 9.9096 2.45%
2023-05-19 0 13.04 13.00 13.04 12.74 13.28 3,301,613 42,934,095 13.004 9.703 9.674 9.703 9.480 9.882 4,436,948 9.6765 2.35%
2023-05-18 0 12.74 12.74 12.78 12.50 12.94 3,308,794 41,960,207 12.681 9.480 9.480 9.510 9.301 9.629 4,446,598 9.4365 0.47%
2023-05-17 0 12.68 12.64 12.68 12.62 12.90 4,115,309 52,554,488 12.771 9.435 9.406 9.435 9.391 9.599 5,530,451 9.5027 -1.71%
2023-05-16 0 12.90 12.84 12.90 12.70 13.14 3,504,405 45,260,224 12.915 9.599 9.554 9.599 9.450 9.778 4,709,474 9.6105 -0.92%
2023-05-15 0 13.02 13.00 13.02 12.72 13.02 2,083,748 26,929,708 12.924 9.688 9.674 9.688 9.465 9.688 2,800,292 9.6167 0.77%
2023-05-12 0 12.92 12.88 12.92 12.86 13.38 3,293,055 42,892,400 13.025 9.614 9.584 9.614 9.569 9.956 4,425,447 9.6922 -3.29%
2023-05-11 0 13.36 13.32 13.36 12.80 13.40 4,423,654 58,470,234 13.218 9.941 9.912 9.941 9.525 9.971 5,944,828 9.8355 3.41%
2023-05-10 0 12.92 12.92 12.94 12.68 13.36 7,792,875 100,600,246 12.909 9.614 9.614 9.629 9.435 9.941 10,472,632 9.6060 -3.29%
2023-05-09 0 13.36 13.36 13.38 13.16 13.66 4,180,437 55,904,249 13.373 9.941 9.941 9.956 9.793 10.16 5,617,975 9.9510 -1.47%
2023-05-08 0 13.56 13.54 13.56 13.40 13.66 3,502,412 47,421,169 13.540 10.09 10.08 10.09 9.971 10.16 4,706,796 10.075 1.04%
2023-05-05 0 13.42 13.42 13.46 13.20 13.80 6,748,288 90,500,450 13.411 9.986 9.986 10.02 9.822 10.27 9,068,840 9.9793 -4.01%
2023-05-04 0 13.98 13.96 13.98 13.86 14.16 6,130,000 85,665,970 13.975 10.40 10.39 10.40 10.31 10.54 8,237,940 10.399 -0.14%
2023-05-03 0 14.00 14.00 14.02 13.60 14.10 4,231,587 59,100,067 13.966 10.42 10.42 10.43 10.12 10.49 5,686,714 10.393 -1.13%
2023-05-02 0 14.16 14.14 14.16 14.08 14.72 3,643,557 51,819,738 14.222 10.54 10.52 10.54 10.48 10.95 4,896,477 10.583 -2.07%
2023-04-28 0 14.46 14.42 14.46 14.18 14.50 6,485,265 93,118,146 14.358 10.76 10.73 10.76 10.55 10.79 8,715,371 10.684 1.97%
2023-04-27 0 14.18 14.16 14.18 14.02 15.00 7,012,000 99,454,120 14.183 10.55 10.54 10.55 10.43 11.16 9,423,235 10.554 -5.47%
2023-04-26 0 15.00 14.98 15.00 14.84 15.56 9,679,530 145,967,048 15.080 11.16 11.15 11.16 11.04 11.58 13,008,056 11.221 -4.21%
2023-04-25 0 17.26 17.26 17.28 17.26 17.82 5,742,632 99,945,257 17.404 11.65 11.65 11.67 11.65 12.03 8,505,859 11.750 -2.60%
2023-04-24 0 17.72 17.72 17.76 17.54 18.18 6,244,902 111,277,362 17.819 11.96 11.96 11.99 11.84 12.27 9,249,810 12.030 -1.23%
2023-04-21 0 17.94 17.92 17.94 17.88 18.40 6,621,935 119,358,270 18.025 12.11 12.10 12.11 12.07 12.42 9,808,263 12.169 -1.97%
2023-04-20 0 18.30 18.28 18.30 17.62 18.38 3,566,998 64,598,619 18.110 12.36 12.34 12.36 11.90 12.41 5,283,358 12.227 2.69%
2023-04-19 0 17.82 17.80 17.82 17.68 18.70 4,445,877 80,135,451 18.025 12.03 12.02 12.03 11.94 12.63 6,585,134 12.169 -4.50%
2023-04-18 0 18.66 18.64 18.66 18.40 18.72 6,116,557 113,755,128 18.598 12.60 12.58 12.60 12.42 12.64 9,059,708 12.556 1.08%
2023-04-17 0 18.46 18.42 18.46 17.98 18.80 7,097,689 131,270,385 18.495 12.46 12.44 12.46 12.14 12.69 10,512,939 12.487 2.56%
2023-04-14 0 18.00 17.98 18.00 17.30 18.00 4,964,582 88,214,442 17.769 12.15 12.14 12.15 11.68 12.15 7,353,428 11.996 4.17%
2023-04-13 0 17.28 17.26 17.28 16.84 17.28 4,497,203 76,936,668 17.108 11.67 11.65 11.67 11.37 11.67 6,661,157 11.550 0.47%
2023-04-12 0 17.20 17.20 17.22 16.92 17.26 3,298,653 56,507,024 17.130 11.61 11.61 11.63 11.42 11.65 4,885,891 11.565 0.00%
2023-04-11 0 17.20 17.18 17.20 16.62 17.26 4,854,168 82,441,703 16.984 11.61 11.60 11.61 11.22 11.65 7,189,885 11.466 3.49%
2023-04-06 0 16.62 16.60 16.62 16.42 16.96 5,324,060 88,329,985 16.591 11.22 11.21 11.22 11.09 11.45 7,885,879 11.201 -1.54%
2023-04-04 0 16.88 16.86 16.88 16.32 16.98 5,037,819 84,568,995 16.787 11.40 11.38 11.40 11.02 11.46 7,461,905 11.333 1.32%
2023-04-03 0 16.66 16.60 16.66 16.42 17.00 4,991,107 82,654,105 16.560 11.25 11.21 11.25 11.09 11.48 7,392,716 11.180 -1.19%
2023-03-31 0 16.86 16.86 16.88 16.74 17.60 5,140,001 86,907,165 16.908 11.38 11.38 11.40 11.30 11.88 7,613,255 11.415 -3.66%
2023-03-30 0 17.50 17.50 17.54 16.10 17.60 7,697,477 130,785,052 16.991 11.81 11.81 11.84 10.87 11.88 11,401,331 11.471 6.97%
2023-03-29 0 16.36 16.32 16.36 16.10 16.38 4,301,988 69,971,888 16.265 11.05 11.02 11.05 10.87 11.06 6,372,009 10.981 0.74%
2023-03-28 0 16.24 16.22 16.24 16.06 16.68 7,076,228 115,199,875 16.280 10.96 10.95 10.96 10.84 11.26 10,481,151 10.991 -2.52%
2023-03-27 0 16.66 16.66 16.70 16.66 17.00 3,159,152 53,160,517 16.828 11.25 11.25 11.27 11.25 11.48 4,679,266 11.361 -0.83%
2023-03-24 0 16.80 16.80 16.82 16.60 17.00 3,894,631 65,406,944 16.794 11.34 11.34 11.36 11.21 11.48 5,768,641 11.338 0.00%
2023-03-23 0 16.80 16.80 16.82 16.20 17.04 10,435,000 175,252,887 16.795 11.34 11.34 11.36 10.94 11.50 15,456,090 11.339 1.69%
2023-03-22 0 16.52 16.52 16.58 16.52 16.92 6,083,151 101,354,087 16.661 11.15 11.15 11.19 11.15 11.42 9,010,228 11.249 -0.48%
2023-03-21 0 16.60 16.58 16.60 16.58 16.92 6,480,721 107,957,650 16.658 11.21 11.19 11.21 11.19 11.42 9,599,100 11.247 0.61%
2023-03-20 0 16.50 16.48 16.50 16.42 17.02 4,575,092 76,169,971 16.649 11.14 11.13 11.14 11.09 11.49 6,776,524 11.240 -4.29%
2023-03-17 0 17.24 17.16 17.24 16.92 17.24 16,208,421 278,767,728 17.199 11.64 11.59 11.64 11.42 11.64 24,007,552 11.612 1.89%
2023-03-16 0 16.92 16.92 17.00 16.92 17.40 2,895,881 49,341,607 17.039 11.42 11.42 11.48 11.42 11.75 4,289,314 11.503 -0.94%
2023-03-15 0 17.08 17.06 17.08 16.90 17.28 5,187,233 88,722,490 17.104 11.53 11.52 11.53 11.41 11.67 7,683,214 11.548 3.52%
2023-03-14 0 16.50 16.44 16.50 16.30 16.76 6,494,365 106,884,392 16.458 11.14 11.10 11.14 11.00 11.32 9,619,309 11.111 -1.08%
2023-03-13 0 16.68 16.68 16.78 16.44 16.90 5,563,944 92,553,688 16.635 11.26 11.26 11.33 11.10 11.41 8,241,190 11.231 0.24%
2023-03-10 0 16.64 16.62 16.64 16.64 17.26 5,079,070 85,485,890 16.831 11.23 11.22 11.23 11.23 11.65 7,523,005 11.363 -4.26%
2023-03-09 0 17.38 17.36 17.38 17.30 17.84 5,644,203 98,557,594 17.462 11.73 11.72 11.73 11.68 12.04 8,360,068 11.789 -2.25%
2023-03-08 0 17.78 17.76 17.78 17.66 18.36 7,021,044 125,263,699 17.841 12.00 11.99 12.00 11.92 12.40 10,399,414 12.045 -3.16%
2023-03-07 0 18.36 18.30 18.36 17.84 18.58 4,644,555 84,857,495 18.270 12.40 12.36 12.40 12.04 12.54 6,879,411 12.335 0.22%
2023-03-06 0 18.32 18.28 18.32 18.02 18.58 2,744,956 50,179,226 18.281 12.37 12.34 12.37 12.17 12.54 4,065,768 12.342 0.22%
2023-03-03 0 18.28 18.18 18.28 17.76 18.28 3,885,026 70,387,221 18.118 12.34 12.27 12.34 11.99 12.34 5,754,414 12.232 1.44%
2023-03-02 0 18.02 17.98 18.02 17.24 18.08 3,514,554 62,947,228 17.910 12.17 12.14 12.17 11.64 12.21 5,205,679 12.092 2.85%
2023-03-01 0 17.52 17.50 17.52 16.44 17.56 5,041,962 87,369,240 17.328 11.83 11.81 11.83 11.10 11.86 7,468,042 11.699 6.83%
2023-02-28 0 16.40 16.40 16.42 16.40 17.38 6,470,749 107,876,126 16.671 11.07 11.07 11.09 11.07 11.73 9,584,329 11.255 -3.76%
2023-02-27 0 17.04 17.02 17.04 16.92 17.44 2,952,846 50,433,098 17.080 11.50 11.49 11.50 11.42 11.77 4,373,690 11.531 -2.41%
2023-02-24 0 17.46 17.44 17.46 17.00 17.56 5,479,933 95,376,136 17.405 11.79 11.77 11.79 11.48 11.86 8,116,755 11.751 2.71%
2023-02-23 0 17.00 16.90 17.00 16.26 17.02 5,211,383 87,372,144 16.766 11.48 11.41 11.48 10.98 11.49 7,718,984 11.319 3.16%
2023-02-22 0 16.48 16.42 16.48 16.22 16.64 3,878,326 63,836,388 16.460 11.13 11.09 11.13 10.95 11.23 5,744,490 11.113 1.23%
2023-02-21 0 16.28 16.28 16.32 15.82 16.54 4,796,988 78,351,047 16.333 10.99 10.99 11.02 10.68 11.17 7,105,192 11.027 0.99%
2023-02-20 0 16.12 16.12 16.14 16.02 16.72 3,036,060 49,053,724 16.157 10.88 10.88 10.90 10.82 11.29 4,496,944 10.908 -3.93%
2023-02-17 0 16.78 16.78 16.80 16.76 17.16 3,578,247 60,185,990 16.820 11.33 11.33 11.34 11.32 11.59 5,300,020 11.356 -0.12%
2023-02-16 0 16.80 16.80 16.82 16.74 17.20 6,751,093 113,944,036 16.878 11.34 11.34 11.36 11.30 11.61 9,999,569 11.395 -0.12%
2023-02-15 0 16.82 16.80 16.82 16.72 17.24 5,803,108 97,835,010 16.859 11.36 11.34 11.36 11.29 11.64 8,595,434 11.382 -2.10%
2023-02-14 0 17.18 17.16 17.18 17.02 17.42 4,333,829 74,500,694 17.191 11.60 11.59 11.60 11.49 11.76 6,419,171 11.606 -1.15%
2023-02-13 0 17.38 17.36 17.38 17.00 17.42 3,006,118 51,903,147 17.266 11.73 11.72 11.73 11.48 11.76 4,452,595 11.657 1.76%
2023-02-10 0 17.08 17.08 17.10 17.00 17.86 5,408,390 93,417,831 17.273 11.53 11.53 11.54 11.48 12.06 8,010,787 11.662 -4.04%
2023-02-09 0 17.80 17.76 17.80 17.42 17.98 3,111,222 55,496,583 17.838 12.02 11.99 12.02 11.76 12.14 4,608,273 12.043 0.45%
2023-02-08 0 17.72 17.66 17.72 17.50 17.98 2,762,993 48,841,223 17.677 11.96 11.92 11.96 11.81 12.14 4,092,484 11.934 1.14%
2023-02-07 0 17.52 17.52 17.56 17.42 17.68 3,897,097 68,321,074 17.531 11.83 11.83 11.86 11.76 11.94 5,772,293 11.836 -0.45%
2023-02-06 0 17.60 17.60 17.62 17.30 17.96 2,192,368 38,663,357 17.635 11.88 11.88 11.90 11.68 12.13 3,247,287 11.906 -1.23%
2023-02-03 0 17.82 17.76 17.82 17.38 18.02 3,317,193 58,851,890 17.742 12.03 11.99 12.03 11.73 12.17 4,913,352 11.978 -1.11%
2023-02-02 0 18.02 18.00 18.02 18.00 18.60 4,432,590 80,836,044 18.237 12.17 12.15 12.17 12.15 12.56 6,565,454 12.312 -1.74%
2023-02-01 0 18.34 18.32 18.34 17.20 18.38 8,142,453 146,929,739 18.045 12.38 12.37 12.38 11.61 12.41 12,060,420 12.183 7.38%
2023-01-31 0 17.08 17.06 17.08 17.00 17.90 6,140,689 105,807,805 17.231 11.53 11.52 11.53 11.48 12.08 9,095,452 11.633 -0.35%
2023-01-30 0 17.14 17.12 17.14 16.86 17.34 5,430,233 93,139,535 17.152 11.57 11.56 11.57 11.38 11.71 8,043,140 11.580 0.94%
2023-01-27 0 16.98 16.98 17.00 16.74 17.22 5,175,240 87,615,334 16.930 11.46 11.46 11.48 11.30 11.63 7,665,450 11.430 1.56%
2023-01-26 0 16.72 16.70 16.72 15.74 16.80 7,942,191 129,621,844 16.321 11.29 11.27 11.29 10.63 11.34 11,763,796 11.019 1.46%
2023-01-20 0 16.48 16.42 16.48 15.80 16.48 3,751,161 60,956,060 16.250 11.13 11.09 11.13 10.67 11.13 5,556,136 10.971 1.48%
2023-01-19 0 16.24 16.22 16.24 15.56 16.26 4,996,179 79,839,963 15.980 10.96 10.95 10.96 10.51 10.98 7,400,229 10.789 0.50%
2023-01-18 0 16.16 16.14 16.16 15.56 16.20 4,089,423 65,483,952 16.013 10.91 10.90 10.91 10.51 10.94 6,057,162 10.811 1.13%
2023-01-17 0 15.98 15.96 15.98 15.82 16.68 8,382,905 134,384,614 16.031 10.79 10.78 10.79 10.68 11.26 12,416,572 10.823 -4.08%
2023-01-16 0 16.66 16.64 16.66 16.58 17.24 2,876,093 48,262,909 16.781 11.25 11.23 11.25 11.19 11.64 4,260,005 11.329 -0.48%
2023-01-13 0 16.74 16.74 16.78 16.52 17.52 7,485,001 125,877,066 16.817 11.30 11.30 11.33 11.15 11.83 11,086,617 11.354 -4.45%
2023-01-12 0 17.52 17.52 17.54 17.38 17.94 4,609,187 80,897,103 17.551 11.83 11.83 11.84 11.73 12.11 6,827,025 11.850 -2.34%
2023-01-11 0 17.94 17.92 17.94 17.72 18.50 5,984,135 107,935,526 18.037 12.11 12.10 12.11 11.96 12.49 8,863,567 12.177 -0.66%
2023-01-10 0 18.06 18.06 18.08 18.06 19.00 6,950,699 127,010,132 18.273 12.19 12.19 12.21 12.19 12.83 10,295,220 12.337 -4.44%
2023-01-09 0 18.90 18.88 18.90 16.94 18.96 9,883,225 180,749,746 18.289 12.76 12.75 12.76 11.44 12.80 14,638,813 12.347 10.79%
2023-01-06 0 17.06 17.06 17.08 16.50 17.24 6,210,600 105,760,484 17.029 11.52 11.52 11.53 11.14 11.64 9,199,002 11.497 2.03%
2023-01-05 0 16.72 16.70 16.74 16.56 17.38 7,008,933 118,553,507 16.915 11.29 11.27 11.30 11.18 11.73 10,381,475 11.420 -2.68%
2023-01-04 0 17.18 17.18 17.20 17.04 17.60 3,109,287 53,347,116 17.157 11.60 11.60 11.61 11.50 11.88 4,605,407 11.584 -1.72%
2023-01-03 0 17.48 17.48 17.50 16.86 17.64 1,928,479 33,583,806 17.415 11.80 11.80 11.81 11.38 11.91 2,856,420 11.757 0.69%
2022-12-30 0 17.36 17.34 17.36 17.34 17.70 2,435,624 42,568,861 17.478 11.72 11.71 11.72 11.71 11.95 3,607,592 11.800 0.23%
2022-12-29 0 17.32 17.30 17.32 17.10 17.62 3,437,765 59,301,444 17.250 11.69 11.68 11.69 11.54 11.90 5,091,941 11.646 -3.46%
2022-12-28 0 17.94 17.92 17.94 17.80 18.32 2,607,243 46,754,580 17.933 12.11 12.10 12.11 12.02 12.37 3,861,790 12.107 -1.10%
2022-12-23 0 18.14 18.14 18.16 17.78 18.44 3,170,879 57,489,810 18.131 12.25 12.25 12.26 12.00 12.45 4,696,635 12.241 -0.66%
2022-12-22 0 18.26 18.24 18.26 18.04 18.50 6,198,741 112,818,262 18.200 12.33 12.31 12.33 12.18 12.49 9,181,437 12.288 -1.30%
2022-12-21 0 18.50 18.48 18.50 18.14 19.00 5,678,663 105,256,571 18.535 12.49 12.48 12.49 12.25 12.83 8,411,109 12.514 -2.84%
2022-12-20 0 19.04 19.00 19.04 18.30 19.18 7,636,329 144,447,494 18.916 12.85 12.83 12.85 12.36 12.95 11,310,760 12.771 2.59%
2022-12-19 0 18.56 18.56 18.58 18.36 21.85 25,396,341 516,630,655 20.343 12.53 12.53 12.54 12.40 14.75 37,616,494 13.734 -15.25%
2022-12-16 0 21.90 21.85 21.90 20.05 22.80 76,241,596 1,670,292,972 21.908 14.79 14.75 14.79 13.54 15.39 112,927,353 14.791 9.23%
2022-12-15 0 20.05 20.00 20.05 19.20 20.15 13,068,154 258,691,701 19.796 13.54 13.50 13.54 12.96 13.60 19,356,259 13.365 3.35%
2022-12-14 0 19.40 19.38 19.40 18.94 19.88 13,250,309 257,183,016 19.410 13.10 13.08 13.10 12.79 13.42 19,626,062 13.104 2.11%
2022-12-13 0 19.00 18.96 19.00 17.90 19.26 12,350,484 234,212,426 18.964 12.83 12.80 12.83 12.08 13.00 18,293,262 12.803 5.20%
2022-12-12 0 18.06 18.00 18.06 17.28 18.10 11,403,460 202,452,142 17.754 12.19 12.15 12.19 11.67 12.22 16,890,551 11.986 3.44%
2022-12-09 0 17.46 17.44 17.46 16.22 17.54 10,186,798 172,852,379 16.968 11.79 11.77 11.79 10.95 11.84 15,088,458 11.456 5.69%
2022-12-08 0 16.52 16.46 16.52 15.32 16.52 8,832,165 141,144,706 15.981 11.15 11.11 11.15 10.34 11.15 13,082,006 10.789 7.69%
2022-12-07 0 15.34 15.34 15.36 15.30 16.42 6,251,749 98,917,988 15.823 10.36 10.36 10.37 10.33 11.09 9,259,951 10.682 -6.46%
2022-12-06 0 16.40 16.38 16.40 16.00 16.70 8,196,206 134,940,987 16.464 11.07 11.06 11.07 10.80 11.27 12,140,038 11.115 -1.80%
2022-12-05 0 16.70 16.70 16.74 15.92 16.86 5,714,075 93,965,178 16.445 11.27 11.27 11.30 10.75 11.38 8,463,561 11.102 7.05%
2022-12-02 0 15.60 15.60 15.64 15.52 16.96 5,056,823 79,581,311 15.737 10.53 10.53 10.56 10.48 11.45 7,490,054 10.625 -4.76%
2022-12-01 0 16.38 16.36 16.38 16.30 16.96 10,906,941 182,449,256 16.728 11.06 11.05 11.06 11.00 11.45 16,155,118 11.294 -3.87%
2022-11-30 0 17.04 17.00 17.04 15.08 17.10 21,536,512 358,887,793 16.664 11.50 11.48 11.50 10.18 11.54 31,899,402 11.251 11.81%
2022-11-29 0 15.24 15.24 15.26 14.90 15.32 2,662,060 40,334,804 15.152 10.29 10.29 10.30 10.06 10.34 3,942,984 10.230 1.60%
2022-11-28 0 15.00 15.00 15.02 14.24 15.04 4,036,854 59,867,545 14.830 10.13 10.13 10.14 9.614 10.15 5,979,298 10.012 0.13%
2022-11-25 0 14.98 14.98 15.00 14.86 15.44 2,739,000 41,225,452 15.051 10.11 10.11 10.13 10.03 10.42 4,056,946 10.162 -0.53%
2022-11-24 0 15.06 15.06 15.08 14.64 15.10 3,142,545 47,000,048 14.956 10.17 10.17 10.18 9.884 10.19 4,654,668 10.097 2.59%
2022-11-23 0 14.68 14.68 14.70 14.54 15.14 2,365,399 34,856,869 14.736 9.911 9.911 9.925 9.817 10.22 3,503,576 9.9489 0.14%
2022-11-22 0 14.66 14.66 14.68 14.04 14.72 3,166,817 45,965,279 14.515 9.898 9.898 9.911 9.479 9.938 4,690,619 9.7994 2.37%
2022-11-21 0 14.32 14.32 14.34 14.08 14.66 4,793,197 68,712,120 14.335 9.668 9.668 9.681 9.506 9.898 7,099,577 9.6783 -4.53%
2022-11-18 0 15.00 15.00 15.02 14.86 15.30 5,568,467 84,009,170 15.087 10.13 10.13 10.14 10.03 10.33 8,247,889 10.186 -1.45%
2022-11-17 0 15.22 15.18 15.22 14.92 15.54 5,883,250 89,568,179 15.224 10.28 10.25 10.28 10.07 10.49 8,714,139 10.278 -1.55%
2022-11-16 0 15.46 15.44 15.46 15.36 15.80 4,399,719 68,374,921 15.541 10.44 10.42 10.44 10.37 10.67 6,516,766 10.492 -0.64%
2022-11-15 0 15.56 15.54 15.56 15.38 15.82 4,852,934 75,564,849 15.571 10.51 10.49 10.51 10.38 10.68 7,188,058 10.513 -1.77%
2022-11-14 0 15.84 15.82 15.84 15.28 16.20 8,586,229 135,786,804 15.815 10.69 10.68 10.69 10.32 10.94 12,717,731 10.677 6.59%
2022-11-11 0 14.86 14.84 14.86 14.28 14.98 6,532,007 94,896,683 14.528 10.03 10.02 10.03 9.641 10.11 9,675,063 9.8084 7.37%
2022-11-10 0 13.84 13.84 13.86 13.64 14.18 5,232,023 72,650,978 13.886 9.344 9.344 9.357 9.209 9.573 7,749,556 9.3749 -2.40%
2022-11-09 0 14.18 14.16 14.18 14.04 14.54 5,776,717 82,411,719 14.266 9.573 9.560 9.573 9.479 9.817 8,556,345 9.6317 0.71%
2022-11-08 0 14.08 14.08 14.10 13.80 14.50 5,075,165 71,267,304 14.042 9.506 9.506 9.519 9.317 9.790 7,517,221 9.4805 -1.12%
2022-11-07 0 14.24 14.24 14.28 13.38 14.38 3,783,059 53,002,753 14.011 9.614 9.614 9.641 9.033 9.708 5,603,383 9.4591 4.40%
2022-11-04 0 13.64 13.64 13.68 12.56 13.88 10,177,148 137,268,070 13.488 9.209 9.209 9.236 8.480 9.371 15,074,165 9.1062 8.77%
2022-11-03 0 12.54 12.54 12.56 12.54 13.14 6,595,057 83,849,733 12.714 8.466 8.466 8.480 8.466 8.871 9,768,451 8.5837 -7.39%
2022-11-02 0 13.54 13.40 13.54 13.10 13.58 4,564,052 61,307,802 13.433 9.141 9.047 9.141 8.844 9.168 6,760,172 9.0690 -0.15%
2022-11-01 0 13.56 13.56 13.58 13.02 13.66 5,230,637 70,119,396 13.406 9.155 9.155 9.168 8.790 9.222 7,747,503 9.0506 5.44%
2022-10-31 0 12.86 12.86 12.88 12.82 13.50 8,293,092 107,885,890 13.009 8.682 8.682 8.696 8.655 9.114 12,283,543 8.7830 -1.53%
2022-10-28 0 13.06 13.02 13.06 12.92 14.50 4,772,500 63,603,694 13.327 8.817 8.790 8.817 8.723 9.790 7,068,921 8.9977 -4.53%
2022-10-27 0 13.68 13.66 13.68 13.60 14.30 5,102,166 71,014,260 13.919 9.236 9.222 9.236 9.182 9.654 7,557,215 9.3969 -1.30%
2022-10-26 0 13.86 13.86 13.88 13.80 14.32 4,774,953 66,800,760 13.990 9.357 9.357 9.371 9.317 9.668 7,072,554 9.4451 -4.02%
2022-10-25 0 14.44 14.44 14.48 14.04 14.60 3,766,220 53,992,628 14.336 9.749 9.749 9.776 9.479 9.857 5,578,441 9.6788 -0.28%
2022-10-24 0 14.48 14.46 14.48 14.44 15.00 4,132,332 60,411,499 14.619 9.776 9.763 9.776 9.749 10.13 6,120,718 9.8700 -1.50%
2022-10-21 0 14.70 14.68 14.70 14.18 14.84 5,075,838 73,800,275 14.540 9.925 9.911 9.925 9.573 10.02 7,518,218 9.8162 1.38%
2022-10-20 0 14.50 14.50 14.52 14.18 15.26 14,979,552 218,335,159 14.576 9.790 9.790 9.803 9.573 10.30 22,187,379 9.8405 -4.98%
2022-10-19 0 15.26 15.24 15.26 15.14 15.66 4,058,042 62,432,660 15.385 10.30 10.29 10.30 10.22 10.57 6,010,681 10.387 -0.39%
2022-10-18 0 15.32 15.32 15.34 15.08 15.34 5,129,631 78,135,409 15.232 10.34 10.34 10.36 10.18 10.36 7,597,895 10.284 1.46%
2022-10-17 0 15.10 15.08 15.10 14.28 15.40 6,918,012 105,591,364 15.263 10.19 10.18 10.19 9.641 10.40 10,246,805 10.305 -1.56%
2022-10-14 0 15.34 15.30 15.34 14.86 15.40 5,395,861 81,871,342 15.173 10.36 10.33 10.36 10.03 10.40 7,992,229 10.244 2.82%
2022-10-13 0 14.92 14.90 14.92 14.64 14.96 6,021,326 89,230,989 14.819 10.07 10.06 10.07 9.884 10.10 8,918,654 10.005 -0.40%
2022-10-12 0 14.98 14.96 14.98 14.22 15.00 10,470,943 155,204,495 14.822 10.11 10.10 10.11 9.600 10.13 15,509,327 10.007 3.03%
2022-10-11 0 14.54 14.54 14.56 14.18 14.80 5,533,885 80,694,679 14.582 9.817 9.817 9.830 9.573 9.992 8,196,667 9.8448 2.54%
2022-10-10 0 14.18 14.14 14.18 14.12 15.04 5,162,470 74,192,745 14.372 9.573 9.546 9.573 9.533 10.15 7,646,536 9.7028 -6.34%
2022-10-07 0 15.14 15.12 15.14 14.82 15.40 4,897,860 74,017,160 15.112 10.22 10.21 10.22 10.01 10.40 7,254,601 10.203 2.30%
2022-10-06 0 14.80 14.78 14.80 14.72 15.24 2,970,164 44,047,080 14.830 9.992 9.979 9.992 9.938 10.29 4,399,341 10.012 -1.73%
2022-10-05 0 15.06 15.06 15.10 15.06 16.92 13,493,762 208,753,677 15.470 10.17 10.17 10.19 10.17 11.42 19,986,660 10.445 1.48%
2022-10-03 0 14.84 14.84 14.86 14.12 14.90 4,664,773 68,679,049 14.723 10.02 10.02 10.03 9.533 10.06 6,909,358 9.9400 2.20%
2022-09-30 0 14.52 14.50 14.52 13.80 14.68 5,996,803 86,917,193 14.494 9.803 9.790 9.803 9.317 9.911 8,882,331 9.7854 0.00%
2022-09-29 0 14.52 14.50 14.52 14.26 14.72 8,015,091 116,042,750 14.478 9.803 9.790 9.803 9.627 9.938 11,871,774 9.7747 -0.55%
2022-09-28 0 14.60 14.58 14.60 14.44 14.98 8,137,692 118,946,403 14.617 9.857 9.844 9.857 9.749 10.11 12,053,368 9.8683 -2.67%
2022-09-27 0 15.00 14.98 15.00 14.70 15.34 8,328,936 124,739,367 14.977 10.13 10.11 10.13 9.925 10.36 12,336,634 10.111 0.67%
2022-09-26 0 14.90 14.90 14.92 14.70 15.26 9,600,176 143,350,839 14.932 10.06 10.06 10.07 9.925 10.30 14,219,567 10.081 -2.99%
2022-09-23 0 15.36 15.30 15.36 15.22 16.16 9,340,626 145,909,750 15.621 10.37 10.33 10.37 10.28 10.91 13,835,127 10.546 -4.24%
2022-09-22 0 16.04 16.04 16.06 15.78 16.14 14,457,788 231,380,897 16.004 10.83 10.83 10.84 10.65 10.90 21,414,553 10.805 -1.72%
2022-09-21 0 16.32 16.30 16.32 16.18 16.68 6,454,848 106,144,419 16.444 11.02 11.00 11.02 10.92 11.26 9,560,777 11.102 -1.21%
2022-09-20 0 16.52 16.50 16.52 16.24 16.64 6,757,799 111,273,148 16.466 11.15 11.14 11.15 10.96 11.23 10,009,501 11.117 2.23%
2022-09-19 0 16.16 16.14 16.16 16.14 17.00 10,004,486 163,635,196 16.356 10.91 10.90 10.91 10.90 11.48 14,818,422 11.043 -4.94%
2022-09-16 0 17.00 17.00 17.02 16.98 17.30 6,746,577 115,047,096 17.053 11.48 11.48 11.49 11.46 11.68 9,992,880 11.513 -0.58%
2022-09-15 0 17.10 17.10 17.14 17.10 17.68 5,570,434 96,320,050 17.291 11.54 11.54 11.57 11.54 11.94 8,250,803 11.674 -3.39%
2022-09-14 0 17.70 17.68 17.70 17.44 18.00 7,022,735 123,961,069 17.651 11.95 11.94 11.95 11.77 12.15 10,401,919 11.917 -0.34%
2022-09-13 0 17.76 17.76 17.80 17.50 18.18 4,801,854 85,882,193 17.885 11.99 11.99 12.02 11.81 12.27 7,112,399 12.075 2.07%
2022-09-09 0 17.40 17.40 17.42 16.92 17.50 5,689,425 98,879,534 17.380 11.75 11.75 11.76 11.42 11.81 8,427,050 11.734 1.87%
2022-09-08 0 17.08 17.06 17.08 16.94 17.66 6,269,426 108,134,135 17.248 11.53 11.52 11.53 11.44 11.92 9,286,134 11.645 -1.04%
2022-09-07 0 17.26 17.24 17.26 17.08 17.58 5,356,143 92,707,111 17.309 11.65 11.64 11.65 11.53 11.87 7,933,400 11.686 -1.48%
2022-09-06 0 17.52 17.52 17.54 17.04 17.88 7,442,248 129,453,653 17.394 11.83 11.83 11.84 11.50 12.07 11,023,292 11.744 -1.90%
2022-09-05 0 17.86 17.82 17.86 17.58 18.36 4,809,579 85,812,464 17.842 12.06 12.03 12.06 11.87 12.40 7,123,841 12.046 -2.30%
2022-09-02 0 18.28 18.26 18.28 18.18 18.68 6,090,560 111,917,466 18.376 12.34 12.33 12.34 12.27 12.61 9,021,202 12.406 -0.54%
2022-09-01 0 18.38 18.36 18.38 18.18 19.88 9,009,884 169,300,762 18.791 12.41 12.40 12.41 12.27 13.42 13,345,239 12.686 -8.10%
2022-08-31 0 20.00 19.94 20.00 19.66 20.20 9,578,220 191,219,722 19.964 13.50 13.46 13.50 13.27 13.64 14,187,046 13.478 0.00%
2022-08-30 0 20.00 19.98 20.00 19.68 20.80 4,401,782 87,717,402 19.928 13.50 13.49 13.50 13.29 14.04 6,519,821 13.454 -0.50%
2022-08-29 0 20.10 20.05 20.10 19.54 20.50 16,001,469 323,305,332 20.205 13.57 13.54 13.57 13.19 13.84 23,701,019 13.641 -1.23%
2022-08-26 0 22.75 22.70 22.75 22.60 23.00 8,704,431 198,231,423 22.774 13.74 13.71 13.74 13.65 13.89 14,413,337 13.753 -0.44%
2022-08-25 0 22.85 22.80 22.85 22.65 23.10 6,138,187 140,784,714 22.936 13.80 13.77 13.80 13.68 13.95 10,163,991 13.851 0.88%
2022-08-24 0 22.65 22.60 22.65 22.60 23.40 6,473,060 148,548,606 22.949 13.68 13.65 13.68 13.65 14.13 10,718,495 13.859 -3.21%
2022-08-23 0 23.40 23.35 23.40 23.10 23.90 6,153,652 144,208,672 23.435 14.13 14.10 14.13 13.95 14.43 10,189,599 14.153 0.43%
2022-08-22 0 23.30 23.25 23.30 23.30 23.70 5,332,591 124,868,449 23.416 14.07 14.04 14.07 14.07 14.31 8,830,035 14.141 -2.31%
2022-08-19 0 23.85 23.80 23.85 23.65 24.10 6,040,519 143,999,939 23.839 14.40 14.37 14.40 14.28 14.55 10,002,266 14.397 1.06%
2022-08-18 0 23.60 23.55 23.60 23.50 24.35 7,605,575 180,602,889 23.746 14.25 14.22 14.25 14.19 14.71 12,593,783 14.341 -3.48%
2022-08-17 0 24.45 24.40 24.50 24.45 25.55 5,530,009 136,738,845 24.727 14.77 14.74 14.80 14.77 15.43 9,156,932 14.933 -0.61%
2022-08-16 0 24.60 24.55 24.60 23.35 24.65 6,787,948 163,235,607 24.048 14.86 14.83 14.86 14.10 14.89 11,239,906 14.523 2.07%
2022-08-15 0 24.10 24.05 24.10 23.95 26.00 6,512,184 159,097,023 24.431 14.55 14.52 14.55 14.46 15.70 10,783,278 14.754 -6.77%
2022-08-12 0 25.85 25.85 25.90 25.70 26.00 2,084,397 53,934,741 25.876 15.61 15.61 15.64 15.52 15.70 3,451,474 15.627 0.39%
2022-08-11 0 25.75 25.65 25.75 25.40 26.05 2,774,715 71,291,729 25.693 15.55 15.49 15.55 15.34 15.73 4,594,545 15.517 1.98%
2022-08-10 0 25.25 25.20 25.25 25.00 25.65 2,396,618 60,515,285 25.250 15.25 15.22 15.25 15.10 15.49 3,968,469 15.249 0.00%
2022-08-09 0 25.25 25.20 25.25 25.10 26.00 1,658,871 42,161,779 25.416 15.25 15.22 15.25 15.16 15.70 2,746,862 15.349 -2.88%
2022-08-08 0 26.00 25.95 26.00 25.80 26.00 1,616,154 41,923,278 25.940 15.70 15.67 15.70 15.58 15.70 2,676,128 15.666 0.00%
2022-08-05 0 26.00 25.95 26.00 24.60 26.00 2,993,489 76,540,284 25.569 15.70 15.67 15.70 14.86 15.70 4,956,805 15.441 2.77%
2022-08-04 0 25.30 25.25 25.30 25.20 26.75 3,442,664 87,938,840 25.544 15.28 15.25 15.28 15.22 16.15 5,700,577 15.426 -4.89%
2022-08-03 0 26.60 26.55 26.60 26.20 26.85 2,797,807 74,019,603 26.456 16.06 16.03 16.06 15.82 16.22 4,632,782 15.977 1.92%
2022-08-02 0 26.10 26.05 26.10 25.20 26.50 4,530,117 117,259,321 25.884 15.76 15.73 15.76 15.22 16.00 7,501,249 15.632 -1.51%
2022-08-01 0 26.50 26.50 26.55 26.20 27.10 3,650,653 96,837,277 26.526 16.00 16.00 16.03 15.82 16.37 6,044,978 16.019 -0.56%
2022-07-29 0 26.65 26.60 26.65 26.55 27.50 4,653,598 124,929,321 26.846 16.09 16.06 16.09 16.03 16.61 7,705,716 16.213 -0.37%
2022-07-28 0 26.75 26.70 26.75 26.45 26.90 2,030,110 54,143,231 26.670 16.15 16.12 16.15 15.97 16.25 3,361,582 16.106 -0.37%
2022-07-27 0 26.85 26.70 26.85 26.20 26.95 2,539,211 67,727,440 26.673 16.22 16.12 16.22 15.82 16.28 4,204,583 16.108 1.51%
2022-07-26 0 26.45 26.40 26.45 26.20 26.90 2,246,881 59,689,949 26.566 15.97 15.94 15.97 15.82 16.25 3,720,525 16.043 0.95%
2022-07-25 0 26.20 26.15 26.20 25.95 27.25 3,958,508 103,845,542 26.234 15.82 15.79 15.82 15.67 16.46 6,554,743 15.843 -4.20%
2022-07-22 0 27.35 27.30 27.35 26.85 27.40 3,424,817 93,106,832 27.186 16.52 16.49 16.52 16.22 16.55 5,671,025 16.418 2.63%
2022-07-21 0 26.65 26.60 26.65 26.30 27.00 3,685,474 98,411,670 26.703 16.09 16.06 16.09 15.88 16.31 6,102,637 16.126 0.00%
2022-07-20 0 26.65 26.55 26.65 26.45 27.30 5,143,902 138,008,445 26.830 16.09 16.03 16.09 15.97 16.49 8,517,592 16.203 1.33%
2022-07-19 0 26.30 26.25 26.30 24.80 26.45 6,826,024 177,045,574 25.937 15.88 15.85 15.88 14.98 15.97 11,302,954 15.664 6.05%
2022-07-18 0 24.80 24.75 24.80 24.30 25.20 5,251,512 129,623,660 24.683 14.98 14.95 14.98 14.68 15.22 8,695,780 14.907 4.64%
2022-07-15 0 23.70 23.65 23.70 23.15 23.95 5,282,691 124,908,496 23.645 14.31 14.28 14.31 13.98 14.46 8,747,408 14.279 1.72%
2022-07-14 0 23.30 23.25 23.30 22.65 23.40 4,959,789 113,958,338 22.976 14.07 14.04 14.07 13.68 14.13 8,212,726 13.876 2.87%
2022-07-13 0 22.65 22.60 22.65 22.50 23.00 2,709,156 61,437,242 22.678 13.68 13.65 13.68 13.59 13.89 4,485,989 13.695 -0.22%
2022-07-12 0 22.70 22.65 22.70 22.55 23.15 2,512,521 57,155,978 22.749 13.71 13.68 13.71 13.62 13.98 4,160,388 13.738 -1.94%
2022-07-11 0 23.15 23.10 23.15 22.80 23.40 2,095,828 48,294,460 23.043 13.98 13.95 13.98 13.77 14.13 3,470,402 13.916 -1.07%
2022-07-08 0 23.40 23.30 23.40 23.20 23.95 5,466,856 128,100,069 23.432 14.13 14.07 14.13 14.01 14.46 9,052,359 14.151 0.43%
2022-07-07 0 23.30 23.25 23.30 22.35 23.45 5,867,995 134,992,083 23.005 14.07 14.04 14.07 13.50 14.16 9,716,590 13.893 3.56%
2022-07-06 0 22.50 22.45 22.50 22.35 23.25 4,424,565 99,761,503 22.547 13.59 13.56 13.59 13.50 14.04 7,326,469 13.617 -1.53%
2022-07-05 0 22.85 22.80 22.85 22.60 23.40 2,583,986 59,172,241 22.900 13.80 13.77 13.80 13.65 14.13 4,278,724 13.829 -0.44%
2022-07-04 0 22.95 22.90 22.95 21.65 23.05 5,856,209 132,560,078 22.636 13.86 13.83 13.86 13.07 13.92 9,697,074 13.670 3.38%
2022-06-30 0 22.20 22.20 22.30 21.85 22.60 6,026,773 134,074,148 22.246 13.41 13.41 13.47 13.20 13.65 9,979,505 13.435 -0.45%
2022-06-29 0 22.30 22.30 22.35 22.30 23.40 5,238,845 118,605,750 22.640 13.47 13.47 13.50 13.47 14.13 8,674,805 13.672 -6.89%
2022-06-28 0 23.95 23.90 23.95 23.30 24.00 2,951,238 70,145,372 23.768 14.46 14.43 14.46 14.07 14.49 4,886,843 14.354 0.84%
2022-06-27 0 23.75 23.70 23.75 22.50 24.00 4,826,502 112,777,055 23.366 14.34 14.31 14.34 13.59 14.49 7,992,022 14.111 4.17%
2022-06-24 0 22.80 22.70 22.80 22.30 22.80 3,761,501 85,016,284 22.602 13.77 13.71 13.77 13.47 13.77 6,228,527 13.650 -0.22%
2022-06-23 0 22.85 22.80 22.85 22.25 23.50 7,380,210 166,901,143 22.615 13.80 13.77 13.80 13.44 14.19 12,220,610 13.657 -1.51%
2022-06-22 0 23.20 23.10 23.20 22.95 23.50 5,886,632 136,431,302 23.177 14.01 13.95 14.01 13.86 14.19 9,747,451 13.997 -0.64%
2022-06-21 0 23.35 23.35 23.45 22.60 23.70 6,892,345 159,149,471 23.091 14.10 14.10 14.16 13.65 14.31 11,412,773 13.945 -1.48%
2022-06-20 0 23.70 23.65 23.70 22.90 23.85 5,248,498 122,778,532 23.393 14.31 14.28 14.31 13.83 14.40 8,690,789 14.127 1.94%
2022-06-17 0 23.25 23.20 23.25 22.90 24.00 14,804,174 347,224,363 23.455 14.04 14.01 14.04 13.83 14.49 24,513,670 14.165 -2.72%
2022-06-16 0 23.90 23.85 23.90 23.65 25.90 9,141,688 223,597,495 24.459 14.43 14.40 14.43 14.28 15.64 15,137,374 14.771 -6.46%
2022-06-15 0 25.55 25.55 25.60 25.10 26.00 8,286,053 211,176,433 25.486 15.43 15.43 15.46 15.16 15.70 13,720,561 15.391 -1.16%
2022-06-14 0 25.85 25.80 25.85 25.30 26.15 4,332,050 111,781,005 25.803 15.61 15.58 15.61 15.28 15.79 7,173,277 15.583 -1.52%
2022-06-13 0 26.25 26.25 26.30 25.60 26.50 4,703,916 123,082,050 26.166 15.85 15.85 15.88 15.46 16.00 7,789,036 15.802 -1.69%
2022-06-10 0 26.70 26.70 26.75 26.05 26.95 6,532,316 173,389,515 26.543 16.12 16.12 16.15 15.73 16.28 10,816,614 16.030 -3.26%
2022-06-09 0 27.60 27.60 27.65 27.50 29.50 5,302,103 148,833,348 28.071 16.67 16.67 16.70 16.61 17.82 8,779,551 16.952 -7.38%
2022-06-08 0 29.80 29.75 29.80 29.75 30.45 1,925,482 57,687,861 29.960 18.00 17.97 18.00 17.97 18.39 3,188,333 18.093 -0.33%
2022-06-07 0 29.90 29.85 29.90 29.45 30.25 3,063,350 91,736,279 29.946 18.06 18.03 18.06 17.79 18.27 5,072,485 18.085 0.00%
2022-06-06 0 29.90 29.85 29.90 29.55 30.20 2,051,053 61,135,850 29.807 18.06 18.03 18.06 17.85 18.24 3,396,261 18.001 0.34%
2022-06-02 0 29.80 29.75 29.85 29.40 30.25 2,365,908 70,622,434 29.850 18.00 17.97 18.03 17.76 18.27 3,917,617 18.027 0.00%
2022-06-01 0 29.80 29.75 29.80 29.75 30.15 4,313,921 128,482,556 29.783 18.00 17.97 18.00 17.97 18.21 7,143,258 17.987 0.68%
2022-05-31 0 29.60 29.45 29.60 28.65 29.90 10,017,311 295,635,262 29.512 17.88 17.79 17.88 17.30 18.06 16,587,285 17.823 3.32%
2022-05-30 0 28.65 28.60 28.65 28.20 30.00 4,894,219 140,513,824 28.710 17.30 17.27 17.30 17.03 18.12 8,104,152 17.338 -4.82%
2022-05-27 0 30.10 30.05 30.10 29.45 30.40 4,982,651 148,765,739 29.857 18.18 18.15 18.18 17.79 18.36 8,250,583 18.031 2.73%
2022-05-26 0 29.30 29.30 29.35 28.30 29.50 2,851,860 82,720,696 29.006 17.69 17.69 17.72 17.09 17.82 4,722,287 17.517 0.69%
2022-05-25 0 29.10 29.10 29.20 28.25 29.65 4,654,656 135,461,300 29.102 17.57 17.57 17.63 17.06 17.91 7,707,468 17.575 1.75%
2022-05-24 0 28.60 28.55 28.60 27.80 28.90 5,673,005 162,484,571 28.642 17.27 17.24 17.27 16.79 17.45 9,393,714 17.297 3.44%
2022-05-23 0 27.65 27.60 27.65 27.00 27.75 4,717,892 129,376,753 27.423 16.70 16.67 16.70 16.31 16.76 7,812,178 16.561 1.65%
2022-05-20 0 27.20 27.20 27.25 26.10 27.20 4,448,932 117,882,657 26.497 16.43 16.43 16.46 15.76 16.43 7,366,818 16.002 4.41%
2022-05-19 0 26.05 26.05 26.20 26.05 27.15 4,177,815 109,718,906 26.262 15.73 15.73 15.82 15.73 16.40 6,917,885 15.860 -5.10%
2022-05-18 0 27.45 27.35 27.45 27.10 27.70 2,714,640 74,467,994 27.432 16.58 16.52 16.58 16.37 16.73 4,495,069 16.567 1.48%
2022-05-17 0 27.05 27.00 27.05 26.75 27.20 4,151,189 112,140,587 27.014 16.34 16.31 16.34 16.15 16.43 6,873,796 16.314 2.08%
2022-05-16 0 26.50 26.50 26.55 26.40 27.45 3,989,049 106,020,649 26.578 16.00 16.00 16.03 15.94 16.58 6,605,315 16.051 -1.30%
2022-05-13 0 26.85 26.85 26.90 26.15 27.10 3,582,632 96,043,588 26.808 16.22 16.22 16.25 15.79 16.37 5,932,344 16.190 3.67%
2022-05-12 0 25.90 25.85 25.90 25.70 26.80 3,807,611 99,023,770 26.007 15.64 15.61 15.64 15.52 16.18 6,304,879 15.706 0.58%
2022-05-11 0 25.75 25.75 25.85 25.75 26.55 4,005,261 103,916,582 25.945 15.55 15.55 15.61 15.55 16.03 6,632,160 15.669 -1.90%
2022-05-10 0 26.25 26.25 26.35 25.70 26.65 4,258,568 111,556,570 26.196 15.85 15.85 15.91 15.52 16.09 7,051,601 15.820 -2.42%
2022-05-06 0 26.90 26.90 26.95 26.65 27.35 2,456,735 66,191,563 26.943 16.25 16.25 16.28 16.09 16.52 4,068,014 16.271 -2.18%
2022-05-05 0 27.50 27.45 27.50 26.90 27.75 3,040,112 83,388,021 27.429 16.61 16.58 16.61 16.25 16.76 5,034,006 16.565 1.66%
2022-05-04 0 27.05 27.00 27.05 26.75 27.75 2,888,317 78,548,740 27.195 16.34 16.31 16.34 16.15 16.76 4,782,655 16.424 -1.28%
2022-05-03 0 27.40 27.30 27.40 26.60 27.80 3,132,627 85,636,232 27.337 16.55 16.49 16.55 16.06 16.79 5,187,198 16.509 3.40%
2022-04-29 0 26.50 26.50 26.60 26.45 27.25 4,480,393 119,585,624 26.691 16.00 16.00 16.06 15.97 16.46 7,418,913 16.119 -2.21%
2022-04-28 0 27.10 27.10 27.15 26.70 27.40 3,454,542 93,608,856 27.097 16.37 16.37 16.40 16.12 16.55 5,720,245 16.364 1.50%
2022-04-27 0 26.70 26.65 26.70 25.60 26.80 4,742,133 125,502,530 26.465 16.12 16.09 16.12 15.46 16.18 7,852,318 15.983 1.52%
2022-04-26 0 26.30 26.25 26.30 25.20 26.50 8,753,829 227,457,961 25.984 15.88 15.85 15.88 15.22 16.00 14,495,133 15.692 4.99%
2022-04-25 0 26.45 26.40 26.45 25.35 26.80 8,679,400 227,480,417 26.209 15.13 15.10 15.13 14.50 15.33 15,175,109 14.990 0.76%
2022-04-22 0 26.25 26.20 26.25 25.20 26.50 4,486,885 117,211,125 26.123 15.01 14.99 15.01 14.41 15.16 7,844,893 14.941 1.35%
2022-04-21 0 25.90 25.85 25.90 25.80 27.25 6,935,788 182,017,202 26.243 14.81 14.78 14.81 14.76 15.59 12,126,568 15.010 -5.13%
2022-04-20 0 27.30 27.25 27.30 27.20 28.05 2,599,139 71,456,219 27.492 15.61 15.59 15.61 15.56 16.04 4,544,348 15.724 -1.80%
2022-04-19 0 27.80 27.75 27.80 27.00 28.10 2,499,658 69,201,430 27.684 15.90 15.87 15.90 15.44 16.07 4,370,415 15.834 0.54%
2022-04-14 0 27.65 27.60 27.65 27.10 27.65 2,889,352 79,458,057 27.500 15.81 15.79 15.81 15.50 15.81 5,051,758 15.729 4.34%
2022-04-13 0 26.50 26.50 26.55 26.05 26.85 4,471,956 118,473,076 26.493 15.16 15.16 15.19 14.90 15.36 7,818,791 15.152 -0.75%
2022-04-12 0 26.70 26.65 26.70 26.00 27.10 3,472,270 92,323,853 26.589 15.27 15.24 15.27 14.87 15.50 6,070,935 15.208 1.33%
2022-04-11 0 26.35 26.30 26.35 26.20 27.05 3,400,728 90,059,480 26.482 15.07 15.04 15.07 14.99 15.47 5,945,851 15.147 -2.23%
2022-04-08 0 26.95 26.95 27.00 26.65 27.45 6,553,957 176,495,229 26.930 15.41 15.41 15.44 15.24 15.70 11,458,973 15.402 -1.46%
2022-04-07 0 27.35 27.35 27.40 27.35 28.10 4,533,505 125,863,135 27.763 15.64 15.64 15.67 15.64 16.07 7,926,404 15.879 -2.67%
2022-04-06 0 28.10 28.05 28.10 27.80 29.20 5,833,730 165,043,215 28.291 16.07 16.04 16.07 15.90 16.70 10,199,724 16.181 -5.07%
2022-04-04 0 29.60 29.55 29.60 29.10 30.15 2,254,992 66,570,614 29.521 16.93 16.90 16.93 16.64 17.24 3,942,640 16.885 0.68%
2022-04-01 0 29.40 29.35 29.40 27.95 29.70 5,098,619 149,078,340 29.239 16.82 16.79 16.82 15.99 16.99 8,914,452 16.723 5.95%
2022-03-31 0 27.75 27.75 27.80 27.75 28.35 6,657,576 185,594,336 27.877 15.87 15.87 15.90 15.87 16.21 11,640,141 15.944 -2.63%
2022-03-30 0 28.50 28.45 28.50 27.70 28.65 4,076,363 115,709,127 28.385 16.30 16.27 16.30 15.84 16.39 7,127,135 16.235 1.24%
2022-03-29 0 28.15 28.00 28.15 27.40 28.20 4,281,986 119,300,963 27.861 16.10 16.01 16.10 15.67 16.13 7,486,647 15.935 3.49%
2022-03-28 0 27.20 27.15 27.20 26.00 27.25 5,901,500 158,730,179 26.897 15.56 15.53 15.56 14.87 15.59 10,318,214 15.383 -1.63%
2022-03-25 0 27.65 27.65 27.70 27.60 29.45 7,297,637 205,193,407 28.118 15.81 15.81 15.84 15.79 16.84 12,759,227 16.082 -7.21%
2022-03-24 0 29.80 29.70 29.80 29.45 30.55 10,109,575 302,056,970 29.878 17.04 16.99 17.04 16.84 17.47 17,675,634 17.089 0.68%
2022-03-23 0 29.60 29.55 29.60 29.45 30.45 4,561,367 135,669,142 29.743 16.93 16.90 16.93 16.84 17.42 7,975,118 17.012 -0.67%
2022-03-22 0 29.80 29.75 29.80 29.30 30.10 4,326,437 128,679,256 29.743 17.04 17.02 17.04 16.76 17.22 7,564,365 17.011 2.41%
2022-03-21 0 29.10 29.05 29.10 28.75 29.75 3,191,619 92,929,522 29.117 16.64 16.62 16.64 16.44 17.02 5,580,243 16.653 0.69%
2022-03-18 0 28.90 28.85 28.90 28.00 29.20 6,671,001 192,489,950 28.855 16.53 16.50 16.53 16.01 16.70 11,663,613 16.503 0.35%
2022-03-17 0 28.80 28.70 28.80 28.25 29.55 6,914,388 198,585,361 28.721 16.47 16.41 16.47 16.16 16.90 12,089,152 16.427 2.49%
2022-03-16 0 28.10 28.05 28.10 26.85 29.00 12,189,539 342,014,775 28.058 16.07 16.04 16.07 15.36 16.59 21,312,254 16.048 7.87%
2022-03-15 0 26.05 26.05 26.10 25.35 27.55 13,129,250 346,269,128 26.374 14.90 14.90 14.93 14.50 15.76 22,955,250 15.085 -6.29%
2022-03-14 0 27.80 27.75 27.80 27.75 29.00 7,515,733 212,191,504 28.233 15.90 15.87 15.90 15.87 16.59 13,140,547 16.148 -5.28%
2022-03-11 0 29.35 29.35 29.45 28.95 30.10 4,082,813 120,334,732 29.474 16.79 16.79 16.84 16.56 17.22 7,138,412 16.857 -2.49%
2022-03-10 0 30.10 30.05 30.10 29.90 31.50 6,379,930 192,802,231 30.220 17.22 17.19 17.22 17.10 18.02 11,154,703 17.284 -0.17%
2022-03-09 0 30.15 30.10 30.15 29.55 30.95 5,249,528 158,408,958 30.176 17.24 17.22 17.24 16.90 17.70 9,178,302 17.259 0.67%
2022-03-08 0 29.95 29.90 29.95 29.80 32.00 7,678,830 233,803,717 30.448 17.13 17.10 17.13 17.04 18.30 13,425,707 17.415 -7.99%
2022-03-07 0 32.55 32.55 32.60 32.35 33.30 5,348,044 175,444,381 32.805 18.62 18.62 18.65 18.50 19.05 9,350,548 18.763 -1.06%
2022-03-04 0 32.90 32.90 33.05 32.60 33.95 4,244,522 141,040,060 33.229 18.82 18.82 18.90 18.65 19.42 7,421,145 19.005 -3.24%
2022-03-03 0 34.00 34.00 34.05 31.95 34.75 8,260,759 280,169,337 33.916 19.45 19.45 19.47 18.27 19.88 14,443,154 19.398 8.28%
2022-03-02 0 31.40 31.40 31.45 31.30 32.35 4,596,701 145,753,701 31.708 17.96 17.96 17.99 17.90 18.50 8,036,896 18.136 -4.12%
2022-03-01 0 32.75 32.75 32.80 32.60 33.20 2,977,238 97,745,671 32.831 18.73 18.73 18.76 18.65 18.99 5,205,419 18.778 2.02%
2022-02-28 0 32.10 32.05 32.10 31.00 32.35 5,725,512 183,716,908 32.087 18.36 18.33 18.36 17.73 18.50 10,010,515 18.352 1.58%
2022-02-25 0 31.60 31.60 31.65 31.20 32.35 2,235,297 70,709,500 31.633 18.07 18.07 18.10 17.84 18.50 3,908,205 18.093 -0.16%
2022-02-24 0 31.65 31.60 31.65 31.35 32.45 2,766,567 87,910,481 31.776 18.10 18.07 18.10 17.93 18.56 4,837,080 18.174 -1.40%
2022-02-23 0 32.10 32.10 32.15 31.05 32.30 2,265,044 72,482,204 32.000 18.36 18.36 18.39 17.76 18.47 3,960,215 18.303 2.88%
2022-02-22 0 31.20 31.10 31.20 30.60 32.15 4,032,765 125,578,123 31.140 17.84 17.79 17.84 17.50 18.39 7,050,908 17.810 -4.44%
2022-02-21 0 32.65 32.60 32.65 32.20 33.00 2,367,632 77,142,458 32.582 18.67 18.65 18.67 18.42 18.87 4,139,580 18.635 -0.46%
2022-02-18 0 32.80 32.70 32.80 32.10 32.85 3,663,833 119,516,819 32.621 18.76 18.70 18.76 18.36 18.79 6,405,865 18.657 0.77%
2022-02-17 0 32.55 32.45 32.55 31.70 32.55 3,159,613 101,420,352 32.099 18.62 18.56 18.62 18.13 18.62 5,524,284 18.359 0.93%
2022-02-16 0 32.25 32.20 32.25 31.40 33.00 3,516,898 113,703,731 32.331 18.45 18.42 18.45 17.96 18.87 6,148,963 18.492 1.57%
2022-02-15 0 31.75 31.65 31.75 31.40 32.50 3,505,871 111,394,513 31.774 18.16 18.10 18.16 17.96 18.59 6,129,683 18.173 1.11%
2022-02-14 0 31.40 31.40 31.50 31.00 32.30 3,220,857 101,928,943 31.647 17.96 17.96 18.02 17.73 18.47 5,631,363 18.100 0.00%
2022-02-11 0 31.40 31.35 31.40 31.25 32.25 6,774,002 215,544,937 31.819 17.96 17.93 17.96 17.87 18.45 11,843,701 18.199 -0.32%
2022-02-10 0 31.50 31.40 31.50 30.90 31.85 4,405,461 138,621,360 31.466 18.02 17.96 18.02 17.67 18.22 7,702,531 17.997 1.29%
2022-02-09 0 31.10 31.05 31.10 30.00 31.35 7,780,228 239,950,337 30.841 17.79 17.76 17.79 17.16 17.93 13,602,992 17.640 3.84%
2022-02-08 0 29.95 29.95 30.00 29.15 30.15 5,144,075 153,240,452 29.790 17.13 17.13 17.16 16.67 17.24 8,993,928 17.038 0.34%
2022-02-07 0 29.85 29.85 29.90 29.20 29.90 4,409,507 130,548,702 29.606 17.07 17.07 17.10 16.70 17.10 7,709,605 16.933 1.36%
2022-02-04 0 29.45 29.45 29.50 28.90 30.00 6,514,636 192,156,342 29.496 16.84 16.84 16.87 16.53 17.16 11,390,224 16.870 -0.17%
2022-01-31 0 29.50 29.50 29.85 28.80 29.90 3,059,273 90,114,268 29.456 16.87 16.87 17.07 16.47 17.10 5,348,849 16.847 2.08%
2022-01-28 0 28.90 28.90 28.95 28.45 29.95 2,632,495 76,223,888 28.955 16.53 16.53 16.56 16.27 17.13 4,602,668 16.561 -1.53%
2022-01-27 0 29.35 29.30 29.35 28.90 29.65 3,708,872 109,339,688 29.481 16.79 16.76 16.79 16.53 16.96 6,484,611 16.861 -0.34%
2022-01-26 0 29.45 29.45 29.50 29.10 30.55 3,570,631 106,298,707 29.770 16.84 16.84 16.87 16.64 17.47 6,242,910 17.027 0.00%
2022-01-25 0 29.45 29.40 29.45 28.60 30.15 8,119,650 238,656,728 29.393 16.84 16.82 16.84 16.36 17.24 14,196,439 16.811 -1.01%
2022-01-24 0 29.75 29.70 29.75 29.45 30.70 6,009,156 180,236,388 29.994 17.02 16.99 17.02 16.84 17.56 10,506,440 17.155 -3.25%
2022-01-21 0 30.75 30.65 30.75 29.15 30.80 9,914,551 302,344,166 30.495 17.59 17.53 17.59 16.67 17.62 17,334,653 17.442 4.24%
2022-01-20 0 29.50 29.45 29.50 29.30 30.60 8,123,838 241,701,570 29.752 16.87 16.84 16.87 16.76 17.50 14,203,761 17.017 -4.84%
2022-01-19 0 31.00 30.95 31.00 30.85 32.80 3,899,899 122,081,581 31.304 17.73 17.70 17.73 17.64 18.76 6,818,604 17.904 -2.21%
2022-01-18 0 31.70 31.65 31.70 31.20 32.10 3,371,514 106,686,900 31.644 18.13 18.10 18.13 17.84 18.36 5,894,773 18.099 0.16%
2022-01-17 0 31.65 31.60 31.65 31.45 32.45 2,743,682 87,269,176 31.807 18.10 18.07 18.10 17.99 18.56 4,797,068 18.192 -0.63%
2022-01-14 0 31.85 31.85 31.90 29.85 32.20 6,613,645 208,159,042 31.474 18.22 18.22 18.25 17.07 18.42 11,563,332 18.002 5.99%
2022-01-13 0 30.05 30.00 30.05 28.45 30.15 2,905,140 86,348,946 29.723 17.19 17.16 17.19 16.27 17.24 5,079,362 17.000 5.07%
2022-01-12 0 28.60 28.55 28.60 27.10 29.00 6,390,872 179,978,214 28.162 16.36 16.33 16.36 15.50 16.59 11,173,834 16.107 1.06%
2022-01-11 0 28.30 28.30 28.35 28.25 29.65 4,017,717 115,911,293 28.850 16.19 16.19 16.21 16.16 16.96 7,024,598 16.501 -3.08%
2022-01-10 0 29.20 29.20 29.25 28.80 30.20 5,222,137 152,458,040 29.195 16.70 16.70 16.73 16.47 17.27 9,130,412 16.698 -3.31%
2022-01-07 0 30.20 30.10 30.20 29.55 30.90 5,474,096 166,045,944 30.333 17.27 17.22 17.27 16.90 17.67 9,570,938 17.349 2.03%
2022-01-06 0 29.60 29.60 29.65 28.25 30.20 5,142,823 150,562,381 29.276 16.93 16.93 16.96 16.16 17.27 8,991,739 16.745 0.85%
2022-01-05 0 29.35 29.30 29.35 29.05 29.95 3,375,128 99,108,360 29.364 16.79 16.76 16.79 16.62 17.13 5,901,092 16.795 -0.84%
2022-01-04 0 29.60 29.55 29.60 29.30 30.35 2,773,628 82,228,946 29.647 16.93 16.90 16.93 16.76 17.36 4,849,426 16.956 -0.17%
2022-01-03 0 29.65 29.60 29.65 28.20 29.70 1,563,877 45,619,272 29.171 16.96 16.93 16.96 16.13 16.99 2,734,291 16.684 5.14%
2021-12-31 0 28.20 28.05 28.20 28.00 28.75 1,183,408 33,287,586 28.129 16.13 16.04 16.13 16.01 16.44 2,069,077 16.088 -1.91%
2021-12-30 0 28.75 28.70 28.75 28.50 29.05 978,711 28,109,538 28.721 16.44 16.41 16.44 16.30 16.62 1,711,183 16.427 1.23%
2021-12-29 0 29.20 29.15 29.20 29.00 29.45 1,750,961 51,064,630 29.164 16.24 16.22 16.24 16.13 16.38 3,147,626 16.223 -0.85%
2021-12-28 0 29.45 29.45 29.50 28.90 29.70 1,809,220 52,888,028 29.233 16.38 16.38 16.41 16.08 16.52 3,252,355 16.261 -0.34%
2021-12-24 0 29.55 29.50 29.55 29.50 30.50 454,073 13,491,661 29.713 16.44 16.41 16.44 16.41 16.97 816,267 16.528 -2.15%
2021-12-23 0 30.20 30.10 30.20 29.40 30.35 3,142,787 94,419,803 30.043 16.80 16.74 16.80 16.35 16.88 5,649,650 16.713 2.55%
2021-12-22 0 29.45 29.40 29.45 29.10 31.80 4,676,851 140,999,046 30.148 16.38 16.35 16.38 16.19 17.69 8,407,370 16.771 -4.85%
2021-12-21 0 30.95 30.90 30.95 30.40 31.50 4,321,699 133,985,722 31.003 17.22 17.19 17.22 16.91 17.52 7,768,929 17.246 2.31%
2021-12-20 0 30.25 30.25 30.30 29.80 31.10 4,508,779 137,039,297 30.394 16.83 16.83 16.86 16.58 17.30 8,105,234 16.908 0.67%
2021-12-17 0 30.05 30.05 30.10 30.05 31.35 4,216,066 127,808,572 30.315 16.72 16.72 16.74 16.72 17.44 7,579,037 16.863 -2.59%
2021-12-16 0 30.85 30.85 30.90 29.70 31.10 8,284,520 255,338,228 30.821 17.16 17.16 17.19 16.52 17.30 14,892,718 17.145 2.49%
2021-12-15 0 30.10 30.10 30.20 29.25 30.85 7,109,178 215,156,834 30.265 16.74 16.74 16.80 16.27 17.16 12,779,857 16.836 -1.47%
2021-12-14 0 30.55 30.55 30.60 30.15 31.45 3,888,340 118,962,573 30.595 16.99 16.99 17.02 16.77 17.50 6,989,898 17.019 -0.97%
2021-12-13 0 30.85 30.85 30.90 30.55 31.70 5,515,309 171,786,282 31.147 17.16 17.16 17.19 16.99 17.63 9,914,629 17.327 -0.32%
2021-12-10 0 30.95 30.90 30.95 30.55 31.30 4,801,170 148,466,479 30.923 17.22 17.19 17.22 16.99 17.41 8,630,853 17.202 -0.48%
2021-12-09 0 31.10 31.05 31.10 30.75 31.60 2,452,780 76,318,614 31.115 17.30 17.27 17.30 17.11 17.58 4,409,255 17.309 -0.16%
2021-12-08 0 31.15 31.10 31.15 30.70 31.75 5,295,964 165,075,268 31.170 17.33 17.30 17.33 17.08 17.66 9,520,322 17.339 0.65%
2021-12-07 0 30.95 30.90 30.95 30.20 31.90 5,551,461 172,164,994 31.013 17.22 17.19 17.22 16.80 17.75 9,979,618 17.252 0.32%
2021-12-06 0 30.85 30.75 30.85 30.60 31.65 4,214,946 131,013,220 31.083 17.16 17.11 17.16 17.02 17.61 7,577,023 17.291 -0.64%
2021-12-03 0 31.05 30.95 31.05 30.10 31.60 5,005,904 155,289,601 31.021 17.27 17.22 17.27 16.74 17.58 8,998,894 17.257 3.16%
2021-12-02 0 30.10 30.05 30.10 29.95 30.75 6,299,234 190,221,968 30.198 16.74 16.72 16.74 16.66 17.11 11,323,856 16.798 0.33%
2021-12-01 0 30.00 29.90 30.00 28.70 30.60 12,431,550 371,046,658 29.847 16.69 16.63 16.69 15.97 17.02 22,347,652 16.603 -4.00%
2021-11-30 0 31.25 31.20 31.25 28.25 31.80 28,484,446 870,242,004 30.552 17.38 17.36 17.38 15.71 17.69 51,205,238 16.995 8.51%
2021-11-29 0 28.80 28.80 28.90 27.55 29.60 7,260,477 210,468,041 28.988 16.02 16.02 16.08 15.33 16.47 13,051,841 16.126 2.13%
2021-11-26 0 28.20 28.10 28.20 27.95 28.90 6,164,647 174,084,632 28.239 15.69 15.63 15.69 15.55 16.08 11,081,915 15.709 1.08%
2021-11-25 0 27.90 27.90 28.00 27.05 28.15 4,975,671 137,503,506 27.635 15.52 15.52 15.58 15.05 15.66 8,944,545 15.373 4.30%
2021-11-24 0 26.75 26.75 26.90 26.35 27.20 4,631,001 124,350,592 26.852 14.88 14.88 14.96 14.66 15.13 8,324,947 14.937 1.33%
2021-11-23 0 26.40 26.30 26.40 25.40 26.65 3,511,098 92,355,552 26.304 14.69 14.63 14.69 14.13 14.82 6,311,747 14.632 2.92%
2021-11-22 0 25.65 25.65 25.80 25.65 26.60 5,377,935 139,374,137 25.916 14.27 14.27 14.35 14.27 14.80 9,667,678 14.417 -1.16%
2021-11-19 0 25.95 25.80 25.95 24.15 26.00 6,488,031 163,717,870 25.234 14.44 14.35 14.44 13.43 14.46 11,663,249 14.037 7.23%
2021-11-18 0 24.20 24.15 24.20 24.10 25.10 6,675,588 163,619,103 24.510 13.46 13.43 13.46 13.41 13.96 12,000,412 13.634 -3.39%
2021-11-17 0 25.05 25.00 25.05 24.75 25.25 3,343,157 83,609,324 25.009 13.93 13.91 13.93 13.77 14.05 6,009,847 13.912 -0.99%
2021-11-16 0 25.30 25.25 25.30 24.25 25.55 8,443,654 211,707,157 25.073 14.07 14.05 14.07 13.49 14.21 15,178,786 13.948 2.22%
2021-11-15 0 24.75 24.70 24.75 24.60 25.65 4,118,034 102,544,067 24.901 13.77 13.74 13.77 13.68 14.27 7,402,809 13.852 -3.51%
2021-11-12 0 25.65 25.60 25.65 25.55 26.35 2,501,538 64,565,781 25.810 14.27 14.24 14.27 14.21 14.66 4,496,905 14.358 -0.77%
2021-11-11 0 25.85 25.75 25.85 25.60 26.35 3,423,755 88,642,531 25.890 14.38 14.32 14.38 14.24 14.66 6,154,734 14.402 -1.52%
2021-11-10 0 26.25 26.20 26.25 26.10 27.00 4,483,267 118,659,696 26.467 14.60 14.57 14.60 14.52 15.02 8,059,372 14.723 0.96%
2021-11-09 0 26.00 25.95 26.00 25.10 26.20 1,493,240 38,607,894 25.855 14.46 14.44 14.46 13.96 14.57 2,684,332 14.383 0.58%
2021-11-08 0 25.85 25.75 25.85 25.30 26.80 3,388,398 87,876,700 25.935 14.38 14.32 14.38 14.07 14.91 6,091,174 14.427 -1.71%
2021-11-05 0 26.30 26.15 26.30 26.05 27.75 8,280,201 220,918,027 26.680 14.63 14.55 14.63 14.49 15.44 14,884,954 14.842 -2.23%
2021-11-04 0 26.90 26.85 26.90 26.35 27.40 4,854,579 130,493,728 26.881 14.96 14.94 14.96 14.66 15.24 8,726,864 14.953 1.51%
2021-11-03 0 26.50 26.40 26.50 25.55 26.60 4,381,981 114,786,430 26.195 14.74 14.69 14.74 14.21 14.80 7,877,295 14.572 3.52%
2021-11-02 0 25.60 25.50 25.60 25.40 26.50 3,478,720 90,058,857 25.889 14.24 14.19 14.24 14.13 14.74 6,253,542 14.401 -1.35%
2021-11-01 0 25.95 25.85 25.95 24.85 26.65 4,332,045 111,112,942 25.649 14.44 14.38 14.44 13.82 14.82 7,787,527 14.268 -1.52%
2021-10-29 0 26.35 26.30 26.35 25.50 26.45 4,474,337 116,962,831 26.141 14.66 14.63 14.66 14.19 14.71 8,043,319 14.542 0.76%
2021-10-28 0 26.15 26.15 26.20 25.80 27.00 4,901,800 129,140,393 26.346 14.55 14.55 14.57 14.35 15.02 8,811,751 14.655 0.58%
2021-10-27 0 26.00 25.95 26.00 25.35 26.65 8,480,400 218,807,244 25.802 14.46 14.44 14.46 14.10 14.82 15,244,843 14.353 -1.89%
2021-10-26 0 26.50 26.40 26.50 26.25 26.95 7,908,215 209,364,079 26.474 14.74 14.69 14.74 14.60 14.99 14,216,251 14.727 1.92%
2021-10-25 0 26.00 26.00 26.05 25.00 26.20 4,737,200 122,773,357 25.917 14.46 14.46 14.49 13.91 14.57 8,515,857 14.417 1.56%
2021-10-22 0 25.60 25.55 25.60 24.80 25.70 5,900,937 150,290,512 25.469 14.24 14.21 14.24 13.80 14.30 10,607,855 14.168 1.99%
2021-10-21 0 25.10 25.00 25.10 24.50 25.40 5,788,769 144,773,151 25.009 13.96 13.91 13.96 13.63 14.13 10,406,216 13.912 1.01%
2021-10-20 0 24.85 24.85 24.90 24.65 25.65 8,912,136 222,494,643 24.965 13.82 13.82 13.85 13.71 14.27 16,020,956 13.888 -1.19%
2021-10-19 0 25.15 25.10 25.15 24.20 25.20 4,699,943 117,387,336 24.976 13.99 13.96 13.99 13.46 14.02 8,448,881 13.894 3.07%
2021-10-18 0 24.40 24.40 24.45 23.45 24.60 3,820,913 93,034,648 24.349 13.57 13.57 13.60 13.04 13.68 6,868,688 13.545 3.83%
2021-10-15 0 23.50 23.50 23.55 23.30 24.75 15,149,367 360,508,821 23.797 13.07 13.07 13.10 12.96 13.77 27,233,352 13.238 -0.84%
2021-10-12 0 23.70 23.65 23.70 23.15 24.70 11,337,388 269,045,975 23.731 13.18 13.16 13.18 12.88 13.74 20,380,725 13.201 -0.21%
2021-10-11 0 23.75 23.65 23.75 23.35 24.60 17,734,057 421,099,135 23.745 13.21 13.16 13.21 12.99 13.68 31,879,736 13.209 1.71%
2021-10-08 0 23.35 23.30 23.35 22.80 26.10 26,221,357 614,252,024 23.426 12.99 12.96 12.99 12.68 14.52 47,136,983 13.031 -10.54%
2021-10-07 0 26.10 26.10 26.15 25.65 26.60 9,980,576 260,512,160 26.102 14.52 14.52 14.55 14.27 14.80 17,941,643 14.520 0.97%
2021-10-06 0 25.85 25.85 25.90 25.75 28.35 10,108,534 264,562,959 26.172 14.38 14.38 14.41 14.32 15.77 18,171,668 14.559 -8.01%
2021-10-05 0 28.10 28.05 28.10 27.65 28.40 9,638,656 270,126,971 28.025 15.63 15.60 15.63 15.38 15.80 17,326,989 15.590 1.26%
2021-10-04 0 27.75 27.70 27.75 27.15 28.25 6,652,828 184,580,501 27.745 15.44 15.41 15.44 15.10 15.71 11,959,497 15.434 -0.72%
2021-09-30 0 27.95 27.95 28.00 27.60 28.50 10,547,106 296,181,226 28.082 15.55 15.55 15.58 15.35 15.85 18,960,070 15.621 -4.12%
2021-09-29 0 29.15 29.10 29.15 28.80 31.15 9,998,858 295,024,272 29.506 16.22 16.19 16.22 16.02 17.33 17,974,508 16.413 -3.48%
2021-09-28 0 30.20 30.10 30.20 28.75 30.80 8,433,717 252,660,990 29.958 16.80 16.74 16.80 15.99 17.13 15,160,923 16.665 -0.66%
2021-09-27 0 30.40 30.35 30.40 30.30 35.40 11,198,097 355,857,254 31.778 16.91 16.88 16.91 16.86 19.69 20,130,328 17.678 -14.37%
2021-09-24 0 35.50 35.45 35.50 34.00 36.00 11,784,616 416,599,156 35.351 19.75 19.72 19.75 18.91 20.03 21,184,687 19.665 4.41%
2021-09-23 0 34.00 33.95 34.00 33.20 34.80 5,693,221 194,206,190 34.112 18.91 18.89 18.91 18.47 19.36 10,234,454 18.976 3.03%
2021-09-21 0 33.00 33.00 33.05 31.90 33.15 4,238,714 139,415,083 32.891 18.36 18.36 18.39 17.75 18.44 7,619,750 18.297 1.54%
2021-09-20 0 32.50 32.45 32.50 31.25 33.10 3,204,099 102,448,114 31.974 18.08 18.05 18.08 17.38 18.41 5,759,868 17.787 -0.91%
2021-09-17 0 32.80 32.75 32.80 32.30 33.50 4,678,086 153,699,042 32.855 18.25 18.22 18.25 17.97 18.64 8,409,590 18.277 -0.30%
2021-09-16 0 32.90 32.90 32.95 32.50 33.90 3,818,090 125,835,588 32.958 18.30 18.30 18.33 18.08 18.86 6,863,613 18.334 -2.66%
2021-09-15 0 33.80 33.70 33.80 33.35 34.10 3,014,465 101,794,406 33.769 18.80 18.75 18.80 18.55 18.97 5,418,971 18.785 0.30%
2021-09-14 0 33.70 33.65 33.70 33.40 34.95 3,590,141 122,263,659 34.055 18.75 18.72 18.75 18.58 19.44 6,453,839 18.944 -1.03%
2021-09-13 0 34.05 34.05 34.10 33.40 34.90 4,993,471 170,436,075 34.132 18.94 18.94 18.97 18.58 19.41 8,976,544 18.987 -2.71%
2021-09-10 0 35.00 34.95 35.00 33.95 35.10 6,560,266 227,698,713 34.709 19.47 19.44 19.47 18.89 19.53 11,793,102 19.308 2.19%
2021-09-09 0 34.25 34.20 34.25 32.30 34.40 7,998,947 271,128,025 33.896 19.05 19.02 19.05 17.97 19.14 14,379,356 18.855 4.58%
2021-09-08 0 32.75 32.70 32.75 32.00 33.10 9,006,305 294,042,711 32.649 18.22 18.19 18.22 17.80 18.41 16,190,239 18.162 2.99%
2021-09-07 0 31.80 31.70 31.80 31.05 31.80 3,588,266 113,069,779 31.511 17.69 17.63 17.69 17.27 17.69 6,450,468 17.529 2.25%
2021-09-06 0 31.10 31.05 31.10 30.90 32.50 3,551,330 110,600,199 31.143 17.30 17.27 17.30 17.19 18.08 6,384,070 17.324 -1.58%
2021-09-03 0 31.60 31.50 31.60 31.30 32.85 6,885,215 218,671,944 31.760 17.58 17.52 17.58 17.41 18.27 12,377,249 17.667 -2.47%
2021-09-02 0 32.40 32.35 32.40 32.20 34.00 4,895,574 160,850,555 32.856 18.02 18.00 18.02 17.91 18.91 8,800,559 18.277 -0.61%
2021-09-01 0 32.60 32.50 32.60 31.80 34.70 45,747,589 1,531,508,228 33.477 18.13 18.08 18.13 17.69 19.30 82,238,433 18.623 -3.83%
2021-08-31 0 33.90 33.85 33.90 33.85 35.05 73,698,992 2,510,464,096 34.064 18.86 18.83 18.86 18.83 19.50 132,485,443 18.949 -1.17%
2021-08-30 0 34.30 34.30 34.35 33.15 34.30 8,669,653 294,352,825 33.952 19.08 19.08 19.11 18.44 19.08 15,585,055 18.887 2.69%
2021-08-27 0 33.40 33.40 33.45 32.80 34.05 7,772,687 260,696,560 33.540 18.58 18.58 18.61 18.25 18.94 13,972,618 18.658 -0.30%
2021-08-26 0 34.50 34.50 34.55 33.55 34.70 7,302,043 250,589,758 34.318 18.64 18.64 18.66 18.12 18.74 13,518,400 18.537 1.47%
2021-08-25 0 34.00 34.00 34.05 33.45 34.20 6,408,294 217,661,536 33.966 18.37 18.37 18.39 18.07 18.47 11,863,787 18.347 0.74%
2021-08-24 0 33.75 33.70 33.75 32.15 33.85 11,004,526 367,929,271 33.434 18.23 18.20 18.23 17.37 18.28 20,372,871 18.060 4.17%
2021-08-23 0 32.40 32.35 32.40 31.00 32.60 8,497,760 272,129,575 32.024 17.50 17.47 17.50 16.74 17.61 15,732,052 17.298 5.37%
2021-08-20 0 30.75 30.70 30.75 29.75 31.95 9,180,765 282,212,735 30.740 16.61 16.58 16.61 16.07 17.26 16,996,511 16.604 -3.76%
2021-08-19 0 31.95 31.95 32.05 31.25 32.75 14,373,311 459,298,519 31.955 17.26 17.26 17.31 16.88 17.69 26,609,562 17.261 2.24%
2021-08-18 0 31.25 31.20 31.25 29.10 31.40 9,384,556 287,859,367 30.674 16.88 16.85 16.88 15.72 16.96 17,373,793 16.569 7.02%
2021-08-17 0 29.20 29.15 29.25 29.00 30.00 10,341,626 304,066,753 29.402 15.77 15.75 15.80 15.66 16.20 19,145,633 15.882 0.52%
2021-08-16 0 29.05 29.05 29.10 28.90 30.55 6,861,700 202,093,724 29.452 15.69 15.69 15.72 15.61 16.50 12,703,185 15.909 -2.68%
2021-08-13 0 29.85 29.80 29.85 29.05 29.85 5,849,609 172,480,601 29.486 16.12 16.10 16.12 15.69 16.12 10,829,483 15.927 1.19%
2021-08-12 0 29.50 29.45 29.50 29.10 30.20 7,614,082 225,192,296 29.576 15.93 15.91 15.93 15.72 16.31 14,096,083 15.976 1.55%
2021-08-11 0 29.05 29.05 29.10 28.50 29.75 7,014,030 203,222,461 28.974 15.69 15.69 15.72 15.39 16.07 12,985,196 15.650 -1.53%
2021-08-10 0 29.50 29.45 29.50 29.40 31.15 10,011,974 297,695,188 29.734 15.93 15.91 15.93 15.88 16.83 18,535,343 16.061 -4.99%
2021-08-09 0 31.05 31.05 31.10 30.50 31.45 2,987,814 92,529,459 30.969 16.77 16.77 16.80 16.47 16.99 5,531,392 16.728 0.98%
2021-08-06 0 30.75 30.65 30.75 30.35 31.65 6,565,923 202,719,609 30.875 16.61 16.56 16.61 16.39 17.10 12,155,608 16.677 -0.32%
2021-08-05 0 30.85 30.85 30.90 30.80 32.75 7,345,369 230,849,497 31.428 16.66 16.66 16.69 16.64 17.69 13,598,610 16.976 -5.22%
2021-08-04 0 32.55 32.55 32.60 32.35 33.95 4,496,566 148,508,045 33.027 17.58 17.58 17.61 17.47 18.34 8,324,571 17.840 -1.66%
2021-08-03 0 33.10 33.05 33.10 32.00 33.25 5,833,728 191,145,264 32.766 17.88 17.85 17.88 17.28 17.96 10,800,083 17.699 0.46%
2021-08-02 0 32.95 32.90 32.95 31.50 33.15 4,052,445 132,024,255 32.579 17.80 17.77 17.80 17.01 17.91 7,502,362 17.598 2.97%
2021-07-30 0 32.00 31.95 32.00 31.80 33.50 6,911,912 224,144,039 32.429 17.28 17.26 17.28 17.18 18.10 12,796,144 17.517 -2.44%
2021-07-29 0 32.80 32.75 32.80 31.20 33.00 7,611,052 246,087,537 32.333 17.72 17.69 17.72 16.85 17.83 14,090,474 17.465 8.25%
2021-07-28 0 30.30 30.25 30.30 28.10 30.45 6,340,420 186,726,090 29.450 16.37 16.34 16.37 15.18 16.45 11,738,130 15.908 5.21%
2021-07-27 0 28.80 28.75 28.80 28.35 32.20 7,945,377 236,991,743 29.828 15.56 15.53 15.56 15.31 17.39 14,709,415 16.112 -7.84%
2021-07-26 0 31.25 31.20 31.25 30.80 33.25 6,169,018 195,820,783 31.743 16.88 16.85 16.88 16.64 17.96 11,420,811 17.146 -1.73%
2021-07-23 0 31.80 31.75 31.80 31.75 33.15 5,220,728 168,318,230 32.240 17.18 17.15 17.18 17.15 17.91 9,665,225 17.415 -2.00%
2021-07-22 0 32.45 32.40 32.45 30.85 32.65 8,089,943 260,126,965 32.154 17.53 17.50 17.53 16.66 17.64 14,977,053 17.368 5.70%
2021-07-21 0 30.70 30.70 30.75 30.35 32.75 11,367,860 356,324,737 31.345 16.58 16.58 16.61 16.39 17.69 21,045,518 16.931 -4.66%
2021-07-20 0 32.20 32.15 32.20 31.90 33.10 4,861,971 156,955,162 32.282 17.39 17.37 17.39 17.23 17.88 9,001,052 17.437 -1.68%
2021-07-19 0 32.75 32.75 32.80 32.40 33.90 4,928,668 163,918,269 33.258 17.69 17.69 17.72 17.50 18.31 9,124,529 17.965 -0.76%
2021-07-16 0 33.00 33.00 33.05 32.80 33.80 5,004,184 166,605,909 33.293 17.83 17.83 17.85 17.72 18.26 9,264,333 17.984 0.30%
2021-07-15 0 32.90 32.90 32.95 31.60 33.00 7,541,580 244,396,199 32.407 17.77 17.77 17.80 17.07 17.83 13,961,859 17.505 1.70%
2021-07-14 0 32.35 32.35 32.40 31.95 33.20 4,452,084 144,471,898 32.450 17.47 17.47 17.50 17.26 17.93 8,242,221 17.528 -2.12%
2021-07-13 0 33.05 33.00 33.05 32.45 33.40 4,927,477 161,944,012 32.866 17.85 17.83 17.85 17.53 18.04 9,122,324 17.752 1.69%
2021-07-12 0 32.50 32.50 32.55 29.70 32.85 7,543,364 242,580,277 32.158 17.56 17.56 17.58 16.04 17.74 13,965,162 17.370 0.46%
2021-07-09 0 32.35 32.30 32.35 32.15 34.30 7,477,626 244,848,295 32.744 17.47 17.45 17.47 17.37 18.53 13,843,460 17.687 -5.69%
2021-07-08 0 34.30 34.25 34.30 33.00 34.50 10,546,066 358,726,265 34.015 18.53 18.50 18.53 17.83 18.64 19,524,116 18.373 0.73%
2021-07-07 0 34.05 34.05 34.10 32.50 34.80 7,111,719 241,895,805 34.014 18.39 18.39 18.42 17.56 18.80 13,166,050 18.373 1.79%
2021-07-06 0 33.45 33.45 33.50 32.15 33.65 5,814,391 192,600,332 33.125 18.07 18.07 18.10 17.37 18.18 10,764,284 17.893 1.98%
2021-07-05 0 32.80 32.75 32.80 32.40 33.80 5,528,117 182,111,240 32.943 17.72 17.69 17.72 17.50 18.26 10,234,300 17.794 0.92%
2021-07-02 0 32.50 32.45 32.50 31.70 32.70 6,316,986 203,855,128 32.271 17.56 17.53 17.56 17.12 17.66 11,694,747 17.431 0.15%
2021-06-30 0 32.45 32.45 32.50 30.35 32.50 9,688,881 311,464,616 32.147 17.53 17.53 17.56 16.39 17.56 17,937,195 17.364 5.36%
2021-06-29 0 30.80 30.75 30.80 30.30 31.50 4,638,000 142,587,836 30.743 16.64 16.61 16.64 16.37 17.01 8,586,411 16.606 -0.16%
2021-06-28 0 30.85 30.80 30.85 30.50 31.25 2,573,175 78,958,840 30.685 16.66 16.64 16.66 16.47 16.88 4,763,764 16.575 0.16%
2021-06-25 0 30.80 30.75 30.80 30.30 31.45 6,216,563 192,011,280 30.887 16.64 16.61 16.64 16.37 16.99 11,508,832 16.684 0.49%
2021-06-24 0 30.65 30.60 30.65 29.55 30.65 6,843,034 206,881,247 30.232 16.56 16.53 16.56 15.96 16.56 12,668,629 16.330 2.00%
2021-06-23 0 30.05 30.00 30.05 29.50 30.25 10,525,100 315,168,257 29.944 16.23 16.20 16.23 15.93 16.34 19,485,302 16.175 0.50%
2021-06-22 0 29.90 29.90 29.95 28.85 30.00 6,593,197 195,008,906 29.577 16.15 16.15 16.18 15.58 16.20 12,206,101 15.976 1.01%
2021-06-21 0 29.60 29.60 29.65 29.30 30.80 8,687,816 258,069,465 29.705 15.99 15.99 16.02 15.83 16.64 16,083,906 16.045 -4.21%
2021-06-18 0 30.90 30.90 31.00 29.40 31.15 12,753,798 387,215,641 30.361 16.69 16.69 16.74 15.88 16.83 23,611,329 16.400 10.55%
2021-06-17 0 27.95 27.90 27.95 27.40 28.40 6,306,526 176,032,644 27.913 15.10 15.07 15.10 14.80 15.34 11,675,382 15.077 1.45%
2021-06-16 0 27.55 27.50 27.55 27.30 29.55 7,966,337 224,021,525 28.121 14.88 14.85 14.88 14.75 15.96 14,748,219 15.190 -6.29%
2021-06-15 0 29.40 29.40 29.45 29.20 30.60 5,657,816 167,201,868 29.552 15.88 15.88 15.91 15.77 16.53 10,474,414 15.963 -1.51%
2021-06-11 0 29.85 29.85 29.90 29.05 30.15 7,439,009 221,120,117 29.724 16.12 16.12 16.15 15.69 16.29 13,771,967 16.056 3.65%
2021-06-10 0 28.80 28.80 28.85 28.35 29.35 10,267,705 295,485,952 28.778 15.56 15.56 15.58 15.31 15.85 19,008,782 15.545 -1.54%
2021-06-09 0 29.25 29.20 29.25 28.80 29.90 5,050,777 147,501,958 29.204 15.80 15.77 15.80 15.56 16.15 9,350,592 15.775 -0.17%
2021-06-08 0 29.30 29.20 29.30 28.50 29.35 3,287,256 95,655,746 29.099 15.83 15.77 15.83 15.39 15.85 6,085,755 15.718 3.53%
2021-06-07 0 28.30 28.30 28.35 27.80 28.90 5,560,847 157,291,768 28.286 15.29 15.29 15.31 15.02 15.61 10,294,893 15.279 -2.41%
2021-06-04 0 29.00 28.90 29.00 28.30 29.25 3,018,975 87,319,923 28.924 15.66 15.61 15.66 15.29 15.80 5,589,081 15.623 0.87%
2021-06-03 0 28.75 28.60 28.75 28.50 29.35 3,399,166 97,954,452 28.817 15.53 15.45 15.53 15.39 15.85 6,292,935 15.566 0.00%
2021-06-02 0 28.75 28.70 28.75 28.45 29.50 6,692,978 193,978,431 28.982 15.53 15.50 15.53 15.37 15.93 12,390,827 15.655 1.05%
2021-06-01 0 28.45 28.40 28.45 26.60 28.55 7,001,000 195,147,708 27.874 15.37 15.34 15.37 14.37 15.42 12,961,074 15.056 2.52%
2021-05-31 0 27.75 27.70 27.75 26.65 28.00 5,612,000 154,837,378 27.590 14.99 14.96 14.99 14.40 15.12 10,389,594 14.903 1.28%
2021-05-28 0 27.40 27.35 27.40 26.80 27.65 6,869,280 188,124,826 27.386 14.80 14.77 14.80 14.48 14.94 12,717,218 14.793 3.20%
2021-05-27 0 26.55 26.55 26.60 25.85 26.65 8,258,590 217,530,428 26.340 14.34 14.34 14.37 13.96 14.40 15,289,272 14.228 2.12%
2021-05-26 0 26.00 25.90 26.00 25.50 27.00 9,046,515 235,580,828 26.041 14.04 13.99 14.04 13.77 14.58 16,747,971 14.066 -2.80%
2021-05-25 0 26.75 26.70 26.75 26.10 27.00 6,939,600 184,443,816 26.579 14.45 14.42 14.45 14.10 14.58 12,847,403 14.357 0.75%
2021-05-24 0 26.55 26.50 26.55 26.10 27.65 6,059,599 161,441,235 26.642 14.34 14.31 14.34 14.10 14.94 11,218,242 14.391 -1.67%
2021-05-21 0 27.00 26.95 27.00 25.25 27.40 8,687,036 230,735,860 26.561 14.58 14.56 14.58 13.64 14.80 16,082,462 14.347 2.08%
2021-05-20 0 26.45 26.40 26.45 26.25 28.40 8,926,504 239,010,760 26.775 14.29 14.26 14.29 14.18 15.34 16,525,793 14.463 -6.87%
2021-05-18 0 28.40 28.40 28.45 27.85 28.70 4,325,377 122,553,588 28.334 15.34 15.34 15.37 15.04 15.50 8,007,646 15.305 2.71%
2021-05-17 0 27.65 27.60 27.65 26.90 28.10 6,212,304 171,516,075 27.609 14.94 14.91 14.94 14.53 15.18 11,500,947 14.913 3.36%
2021-05-14 0 26.75 26.70 26.75 26.20 27.35 5,345,967 142,782,145 26.708 14.45 14.42 14.45 14.15 14.77 9,897,082 14.427 -0.37%
2021-05-13 0 26.85 26.85 26.90 26.20 27.60 8,457,607 226,890,973 26.827 14.50 14.50 14.53 14.15 14.91 15,657,716 14.491 -2.01%
2021-05-12 0 27.40 27.40 27.45 26.40 28.70 15,712,943 432,279,407 27.511 14.80 14.80 14.83 14.26 15.50 29,089,646 14.860 -8.97%
2021-05-11 0 30.10 30.00 30.10 29.95 31.45 6,644,693 202,510,093 30.477 16.26 16.20 16.26 16.18 16.99 12,301,436 16.462 -4.29%
2021-05-10 0 31.45 31.40 31.45 29.95 31.75 6,202,122 193,214,570 31.153 16.99 16.96 16.99 16.18 17.15 11,482,097 16.827 3.97%
2021-05-07 0 30.25 30.25 30.30 30.20 32.70 10,054,904 316,293,232 31.457 16.34 16.34 16.37 16.31 17.66 18,614,820 16.991 -0.49%
2021-05-06 0 30.40 30.35 30.40 29.85 31.00 6,018,956 183,229,073 30.442 16.42 16.39 16.42 16.12 16.74 11,142,999 16.443 0.16%
2021-05-05 0 30.35 30.35 30.40 29.85 31.20 3,786,612 115,570,406 30.521 16.39 16.39 16.42 16.12 16.85 7,010,221 16.486 0.33%
2021-05-04 0 30.25 30.25 30.30 29.70 30.50 2,958,449 89,135,546 30.129 16.34 16.34 16.37 16.04 16.47 5,477,028 16.274 0.83%
2021-05-03 0 30.00 29.95 30.00 28.90 30.00 3,065,100 90,970,020 29.679 16.20 16.18 16.20 15.61 16.20 5,674,473 16.031 1.18%
2021-04-30 0 29.65 29.55 29.65 29.00 30.20 7,669,403 225,620,122 29.418 16.02 15.96 16.02 15.66 16.31 14,198,500 15.890 -1.98%
2021-04-29 0 30.25 30.20 30.25 29.60 30.65 7,403,486 222,310,763 30.028 16.34 16.31 16.34 15.99 16.56 13,706,203 16.220 -1.31%
2021-04-28 0 31.25 31.20 31.25 30.30 31.40 8,879,576 275,742,197 31.054 16.56 16.53 16.56 16.05 16.64 16,760,720 16.452 2.63%
2021-04-27 0 30.45 30.40 30.45 29.20 30.50 9,741,135 293,023,598 30.081 16.13 16.11 16.13 15.47 16.16 18,386,963 15.936 4.64%
2021-04-26 0 29.10 29.10 29.15 27.25 29.20 7,433,712 213,266,362 28.689 15.42 15.42 15.44 14.44 15.47 14,031,567 15.199 6.20%
2021-04-23 0 27.40 27.35 27.40 27.20 28.75 5,896,409 164,236,049 27.854 14.52 14.49 14.52 14.41 15.23 11,129,818 14.756 0.00%
2021-04-22 0 27.40 27.40 27.45 26.90 28.00 6,406,100 176,012,940 27.476 14.52 14.52 14.54 14.25 14.83 12,091,889 14.556 2.43%
2021-04-21 0 26.75 26.75 26.80 26.50 27.45 5,195,000 139,953,221 26.940 14.17 14.17 14.20 14.04 14.54 9,805,867 14.272 0.00%
2021-04-20 0 26.75 26.75 26.80 26.15 27.00 4,585,070 122,394,415 26.694 14.17 14.17 14.20 13.85 14.30 8,654,588 14.142 -0.74%
2021-04-19 0 26.95 26.95 27.00 25.75 27.00 5,000,200 133,978,572 26.795 14.28 14.28 14.30 13.64 14.30 9,438,171 14.195 1.70%
2021-04-16 0 26.50 26.50 26.55 25.15 26.55 8,384,746 217,641,254 25.957 14.04 14.04 14.07 13.32 14.07 15,826,700 13.752 5.37%
2021-04-15 0 25.15 25.10 25.15 24.25 25.90 9,481,000 237,993,651 25.102 13.32 13.30 13.32 12.85 13.72 17,895,943 13.299 5.67%
2021-04-14 0 23.80 23.75 23.80 23.30 24.20 9,096,492 216,077,100 23.754 12.61 12.58 12.61 12.34 12.82 17,170,162 12.584 -1.65%
2021-04-13 0 24.20 24.15 24.20 23.85 25.45 11,421,845 278,142,516 24.352 12.82 12.79 12.82 12.64 13.48 21,559,402 12.901 -4.91%
2021-04-12 0 25.45 25.40 25.45 25.20 27.85 11,316,131 292,126,999 25.815 13.48 13.46 13.48 13.35 14.75 21,359,861 13.676 -9.27%
2021-04-09 0 28.05 28.00 28.05 27.90 28.80 8,706,143 245,221,867 28.167 14.86 14.83 14.86 14.78 15.26 16,433,355 14.922 0.18%
2021-04-08 0 28.00 27.95 28.00 27.35 28.10 6,736,822 187,171,333 27.783 14.83 14.81 14.83 14.49 14.89 12,716,146 14.719 1.27%
2021-04-07 0 27.65 27.60 27.65 27.00 28.15 13,104,731 361,677,013 27.599 14.65 14.62 14.65 14.30 14.91 24,735,948 14.622 2.79%
2021-04-01 0 26.90 26.85 26.90 26.40 27.30 5,908,775 158,459,711 26.818 14.25 14.22 14.25 13.99 14.46 11,153,159 14.208 2.09%
2021-03-31 0 26.35 26.30 26.35 25.90 27.10 8,639,557 227,621,998 26.347 13.96 13.93 13.96 13.72 14.36 16,307,670 13.958 -2.77%
2021-03-30 0 27.10 27.05 27.10 26.05 27.20 7,175,118 193,910,588 27.025 14.36 14.33 14.36 13.80 14.41 13,543,456 14.318 4.03%
2021-03-29 0 26.05 26.00 26.05 25.25 26.45 5,603,000 145,487,950 25.966 13.80 13.77 13.80 13.38 14.01 10,575,991 13.756 2.56%
2021-03-26 0 25.40 25.40 25.45 24.10 25.70 4,745,653 120,232,880 25.335 13.46 13.46 13.48 12.77 13.62 8,957,698 13.422 3.04%
2021-03-25 0 24.65 24.65 24.70 23.00 25.15 5,488,178 133,750,678 24.371 13.06 13.06 13.09 12.19 13.32 10,359,258 12.911 0.61%
2021-03-24 0 24.50 24.50 24.55 23.55 24.90 10,008,923 243,069,191 24.285 12.98 12.98 13.01 12.48 13.19 18,892,429 12.866 -1.21%
2021-03-23 0 24.80 24.75 24.80 24.55 25.65 7,519,440 186,931,750 24.860 13.14 13.11 13.14 13.01 13.59 14,193,384 13.170 -3.31%
2021-03-22 0 25.65 25.50 25.65 25.15 25.90 6,140,000 156,726,272 25.526 13.59 13.51 13.59 13.32 13.72 11,589,610 13.523 0.00%
2021-03-19 0 25.65 25.60 25.65 25.00 25.80 8,555,393 217,735,956 25.450 13.59 13.56 13.59 13.24 13.67 16,148,806 13.483 0.59%
2021-03-18 0 25.50 25.45 25.50 24.85 26.00 5,608,875 143,042,152 25.503 13.51 13.48 13.51 13.17 13.77 10,587,080 13.511 0.99%
2021-03-17 0 25.25 25.20 25.25 24.40 25.70 8,771,780 220,956,864 25.190 13.38 13.35 13.38 12.93 13.62 16,557,249 13.345 1.61%
2021-03-16 0 24.85 24.80 24.85 24.20 25.20 4,947,506 122,824,444 24.826 13.17 13.14 13.17 12.82 13.35 9,338,708 13.152 0.40%
2021-03-15 0 24.75 24.70 24.75 24.25 25.15 7,996,699 198,153,417 24.779 13.11 13.09 13.11 12.85 13.32 15,094,238 13.128 0.61%
2021-03-12 0 24.60 24.55 24.60 23.80 24.85 9,174,216 222,949,598 24.302 13.03 13.01 13.03 12.61 13.17 17,316,870 12.875 4.46%
2021-03-11 0 23.55 23.50 23.55 22.20 23.70 8,697,960 203,138,237 23.355 12.48 12.45 12.48 11.76 12.56 16,417,909 12.373 3.74%
2021-03-10 0 22.70 22.60 22.70 22.05 23.35 8,021,050 180,707,450 22.529 12.03 11.97 12.03 11.68 12.37 15,140,202 11.936 3.18%
2021-03-09 0 22.00 21.95 22.00 20.50 22.45 7,785,317 169,108,051 21.721 11.66 11.63 11.66 10.86 11.89 14,695,242 11.508 1.15%
2021-03-08 0 21.75 21.30 21.75 20.70 22.95 17,347,950 370,883,545 21.379 11.52 11.28 11.52 10.97 12.16 32,745,272 11.326 -4.40%
2021-03-05 0 22.75 22.70 22.75 20.75 22.75 13,589,273 299,043,251 22.006 12.05 12.03 12.05 10.99 12.05 25,650,549 11.658 2.25%
2021-03-04 0 22.25 22.20 22.25 21.85 22.50 4,912,579 109,374,640 22.264 11.79 11.76 11.79 11.58 11.92 9,272,781 11.795 -2.63%
2021-03-03 0 22.85 22.75 22.85 21.55 23.05 6,744,512 151,758,677 22.501 12.11 12.05 12.11 11.42 12.21 12,730,662 11.921 4.82%
2021-03-02 0 21.80 21.75 21.80 21.40 22.30 5,643,312 123,738,991 21.927 11.55 11.52 11.55 11.34 11.81 10,652,082 11.616 1.63%
2021-03-01 0 21.45 21.40 21.45 20.95 21.90 7,521,967 160,779,259 21.375 11.36 11.34 11.36 11.10 11.60 14,198,154 11.324 5.15%
2021-02-26 0 20.40 20.30 20.40 19.82 20.70 8,805,477 179,023,348 20.331 10.81 10.75 10.81 10.50 10.97 16,620,854 10.771 -3.77%
2021-02-25 0 21.20 21.15 21.20 20.30 21.45 5,861,610 123,087,131 20.999 11.23 11.20 11.23 10.75 11.36 11,064,132 11.125 3.67%
2021-02-24 0 20.45 20.40 20.45 19.60 20.90 15,367,592 311,071,637 20.242 10.83 10.81 10.83 10.38 11.07 29,007,231 10.724 -0.49%
2021-02-23 0 20.55 20.50 20.55 19.68 21.05 7,852,086 160,893,245 20.491 10.89 10.86 10.89 10.43 11.15 14,821,273 10.856 3.79%
2021-02-22 0 19.80 19.80 19.82 19.42 20.55 4,339,561 85,480,581 19.698 10.49 10.49 10.50 10.29 10.89 8,191,176 10.436 0.00%
2021-02-19 0 19.80 19.72 19.80 19.56 20.55 11,072,376 220,805,071 19.942 10.49 10.45 10.49 10.36 10.89 20,899,759 10.565 -1.74%
2021-02-18 0 20.15 20.15 20.20 20.00 21.25 8,858,438 181,458,886 20.484 10.68 10.68 10.70 10.60 11.26 16,720,821 10.852 -6.28%
2021-02-17 0 21.50 21.45 21.50 21.15 21.60 3,146,567 67,371,173 21.411 11.39 11.36 11.39 11.20 11.44 5,939,330 11.343 0.00%
2021-02-16 0 21.50 21.40 21.50 20.55 21.80 7,802,202 166,486,407 21.338 11.39 11.34 11.39 10.89 11.55 14,727,114 11.305 5.13%
2021-02-11 0 20.45 20.40 20.45 19.64 20.50 4,630,000 92,781,874 20.039 10.83 10.81 10.83 10.40 10.86 8,739,396 10.617 0.99%
2021-02-10 0 20.25 20.20 20.25 19.50 20.25 16,506,027 326,570,936 19.785 10.73 10.70 10.73 10.33 10.73 31,156,093 10.482 6.13%
2021-02-09 0 19.08 19.08 19.14 18.50 19.40 6,658,364 126,968,527 19.069 10.11 10.11 10.14 9.801 10.28 12,568,052 10.102 4.38%
2021-02-08 0 18.28 18.26 18.28 17.70 18.46 7,369,709 133,863,206 18.164 9.684 9.674 9.684 9.377 9.780 13,910,758 9.6230 3.28%
2021-02-05 0 17.70 17.68 17.70 17.50 18.20 3,768,473 66,894,904 17.751 9.377 9.367 9.377 9.271 9.642 7,113,214 9.4043 -0.78%
2021-02-04 0 17.84 17.80 17.84 17.28 18.16 7,138,329 127,091,543 17.804 9.451 9.430 9.451 9.155 9.621 13,474,014 9.4323 1.13%
2021-02-03 0 17.64 17.64 17.66 17.56 18.64 9,159,485 163,674,734 17.869 9.345 9.345 9.356 9.303 9.875 17,289,065 9.4670 -3.50%
2021-02-02 0 18.28 18.28 18.32 17.52 18.56 7,630,500 139,473,460 18.278 9.684 9.684 9.706 9.282 9.833 14,403,016 9.6836 1.90%
2021-02-01 0 17.94 17.90 17.94 16.20 17.98 6,897,122 121,305,015 17.588 9.504 9.483 9.504 8.583 9.526 13,018,722 9.3177 0.67%
2021-01-29 0 17.82 17.76 17.82 17.16 18.14 6,936,742 123,511,895 17.806 9.441 9.409 9.441 9.091 9.610 13,093,507 9.4331 1.95%
2021-01-28 0 17.48 17.46 17.48 16.72 17.86 14,512,769 253,652,660 17.478 9.261 9.250 9.261 8.858 9.462 27,393,702 9.2595 -3.85%
2021-01-27 0 18.18 18.18 18.20 18.04 19.24 12,175,348 224,114,486 18.407 9.631 9.631 9.642 9.557 10.19 22,981,683 9.7519 -6.29%
2021-01-26 0 19.40 19.38 19.40 19.12 19.86 6,199,124 120,700,135 19.471 10.28 10.27 10.28 10.13 10.52 11,701,210 10.315 -1.42%
2021-01-25 0 19.68 19.64 19.68 19.54 20.30 7,360,108 145,657,413 19.790 10.43 10.40 10.43 10.35 10.75 13,892,635 10.485 -1.11%
2021-01-22 0 19.90 19.84 19.90 19.68 20.35 6,216,855 123,935,130 19.935 10.54 10.51 10.54 10.43 10.78 11,734,678 10.561 -0.40%
2021-01-21 0 19.98 19.96 19.98 19.58 20.40 12,281,180 244,973,863 19.947 10.59 10.57 10.59 10.37 10.81 23,181,447 10.568 -1.09%
2021-01-20 0 20.20 20.15 20.20 19.40 20.45 13,339,990 267,016,627 20.016 10.70 10.68 10.70 10.28 10.83 25,180,013 10.604 6.99%
2021-01-19 0 18.88 18.84 18.88 18.26 19.46 14,639,205 275,540,879 18.822 10.00 9.981 10.00 9.674 10.31 27,632,357 9.9717 2.16%
2021-01-18 0 18.48 18.48 18.50 17.18 18.50 5,395,937 98,155,529 18.191 9.790 9.790 9.801 9.102 9.801 10,185,147 9.6371 3.94%
2021-01-15 0 17.78 17.74 17.78 17.60 18.40 11,411,913 203,428,667 17.826 9.420 9.398 9.420 9.324 9.748 21,540,655 9.4439 -0.78%
2021-01-14 0 17.92 17.92 17.94 17.82 18.98 6,238,618 113,167,043 18.140 9.494 9.494 9.504 9.441 10.06 11,775,757 9.6102 -4.58%
2021-01-13 0 18.78 18.78 18.82 18.56 19.18 4,668,048 87,603,903 18.767 9.949 9.949 9.971 9.833 10.16 8,811,214 9.9423 0.32%
2021-01-12 0 18.72 18.72 18.78 18.00 18.90 5,514,025 102,819,982 18.647 9.918 9.918 9.949 9.536 10.01 10,408,045 9.8789 4.12%
2021-01-11 0 17.98 17.98 18.00 17.80 19.26 5,641,211 103,528,199 18.352 9.526 9.526 9.536 9.430 10.20 10,648,116 9.7227 -1.96%
2021-01-08 0 18.34 18.30 18.34 17.60 18.34 4,538,327 81,843,339 18.034 9.716 9.695 9.716 9.324 9.716 8,566,358 9.5540 2.34%
2021-01-07 0 17.92 17.92 17.98 17.60 18.50 4,473,142 80,949,381 18.097 9.494 9.494 9.526 9.324 9.801 8,443,318 9.5874 -1.21%
2021-01-06 0 18.14 18.12 18.14 17.74 18.70 5,416,801 97,786,183 18.052 9.610 9.600 9.610 9.398 9.907 10,224,529 9.5639 -1.73%
2021-01-05 0 18.46 18.46 18.48 17.52 18.68 9,047,634 166,161,741 18.365 9.780 9.780 9.790 9.282 9.896 17,077,939 9.7296 2.56%
2021-01-04 0 18.00 18.00 18.02 16.80 18.04 6,039,972 106,904,617 17.700 9.536 9.536 9.547 8.900 9.557 11,400,801 9.3769 7.53%
2020-12-31 0 16.74 16.74 16.86 16.58 17.00 3,000,735 50,472,469 16.820 8.869 8.869 8.932 8.784 9.006 5,664,063 8.9110 -0.24%
2020-12-30 0 16.78 16.74 16.78 16.60 16.90 3,644,397 61,151,771 16.780 8.890 8.869 8.890 8.794 8.953 6,879,013 8.8896 0.24%
2020-12-29 0 16.74 16.72 16.74 16.40 17.12 5,048,314 84,518,059 16.742 8.869 8.858 8.869 8.688 9.070 9,528,989 8.8696 -1.18%
2020-12-28 0 16.94 16.94 16.96 16.38 17.02 5,250,239 88,411,972 16.840 8.975 8.975 8.985 8.678 9.017 9,910,134 8.9214 4.57%
2020-12-24 0 16.20 16.20 16.22 15.80 16.48 3,039,000 49,260,310 16.209 8.583 8.583 8.593 8.371 8.731 5,736,291 8.5875 3.98%
2020-12-23 0 15.58 15.54 15.58 15.00 15.84 4,105,940 63,985,099 15.584 8.254 8.233 8.254 7.947 8.392 7,750,202 8.2559 3.45%
2020-12-22 0 15.06 15.06 15.08 14.80 16.16 6,605,332 101,157,890 15.315 7.979 7.979 7.989 7.841 8.561 12,467,951 8.1134 -5.52%
2020-12-21 0 15.94 15.92 15.94 15.82 16.34 5,710,079 91,167,704 15.966 8.445 8.434 8.445 8.381 8.657 10,778,109 8.4586 -0.87%
2020-12-18 0 16.08 16.04 16.08 15.38 16.08 13,571,540 214,512,129 15.806 8.519 8.498 8.519 8.148 8.519 25,617,077 8.3738 5.37%
2020-12-17 0 15.26 15.26 15.28 15.00 15.36 3,246,000 49,305,900 15.190 8.085 8.085 8.095 7.947 8.137 6,127,015 8.0473 0.13%
2020-12-16 0 15.24 15.22 15.24 14.88 15.32 3,986,807 60,263,717 15.116 8.074 8.063 8.074 7.883 8.116 7,525,332 8.0081 1.74%
2020-12-15 0 14.98 14.98 15.00 14.46 15.10 6,080,908 90,087,175 14.815 7.936 7.936 7.947 7.661 8.000 11,478,070 7.8486 2.32%
2020-12-14 0 14.64 14.64 14.66 14.54 14.90 7,681,000 112,806,666 14.687 7.756 7.756 7.767 7.703 7.894 14,498,338 7.7807 -2.40%
2020-12-11 0 15.00 14.98 15.00 14.94 15.68 3,409,357 51,353,622 15.063 7.947 7.936 7.947 7.915 8.307 6,435,361 7.9799 -2.47%
2020-12-10 0 15.38 15.38 15.40 14.98 15.62 3,976,600 61,201,146 15.390 8.148 8.148 8.159 7.936 8.275 7,506,066 8.1536 2.26%
2020-12-09 0 15.04 15.04 15.06 14.68 15.32 4,645,383 69,889,327 15.045 7.968 7.968 7.979 7.777 8.116 8,768,433 7.9706 0.80%
2020-12-08 0 14.92 14.92 14.96 14.44 15.12 6,593,964 98,410,727 14.924 7.904 7.904 7.926 7.650 8.010 12,446,494 7.9067 0.67%
2020-12-07 0 14.82 14.80 14.82 14.70 15.40 8,170,830 122,019,303 14.934 7.851 7.841 7.851 7.788 8.159 15,422,921 7.9116 -3.52%
2020-12-04 0 15.36 15.36 15.38 15.26 15.68 3,689,030 57,011,487 15.454 8.137 8.137 8.148 8.085 8.307 6,963,260 8.1875 -1.29%
2020-12-03 0 15.56 15.54 15.56 15.20 15.70 4,898,904 75,462,971 15.404 8.243 8.233 8.243 8.053 8.318 9,246,968 8.1608 0.39%
2020-12-02 0 15.50 15.50 15.54 15.16 15.78 3,712,102 57,481,717 15.485 8.212 8.212 8.233 8.032 8.360 7,006,810 8.2037 -2.64%
2020-12-01 0 15.92 15.92 15.94 14.92 16.24 5,931,580 94,344,074 15.905 8.434 8.434 8.445 7.904 8.604 11,196,205 8.4264 6.85%
2020-11-30 0 14.90 14.90 14.98 14.90 15.72 14,467,134 219,630,686 15.181 7.894 7.894 7.936 7.894 8.328 27,307,563 8.0429 -5.46%
2020-11-27 0 15.76 15.76 15.78 15.64 16.00 3,941,349 62,203,246 15.782 8.349 8.349 8.360 8.286 8.477 7,439,527 8.3612 -1.62%
2020-11-26 0 16.02 16.02 16.04 15.74 16.28 12,844,896 205,678,428 16.013 8.487 8.487 8.498 8.339 8.625 24,245,494 8.4832 -0.74%
2020-11-25 0 16.14 16.10 16.14 16.04 16.96 7,070,140 115,307,156 16.309 8.551 8.530 8.551 8.498 8.985 13,345,304 8.6403 -5.06%
2020-11-24 0 17.00 17.00 17.02 15.70 17.12 12,826,964 213,163,415 16.618 9.006 9.006 9.017 8.318 9.070 24,211,646 8.8042 5.59%
2020-11-23 0 16.10 16.10 16.16 15.70 16.46 9,991,475 160,950,015 16.109 8.530 8.530 8.561 8.318 8.720 18,859,495 8.5342 -2.19%
2020-11-20 0 16.46 16.46 16.56 15.50 17.12 19,348,488 321,490,393 16.616 8.720 8.720 8.773 8.212 9.070 36,521,405 8.8028 2.75%
2020-11-19 0 16.02 16.02 16.04 14.82 16.12 15,573,665 244,320,518 15.688 8.487 8.487 8.498 7.851 8.540 29,396,206 8.3113 4.98%
2020-11-18 0 15.26 15.26 15.28 14.44 15.40 21,928,051 325,677,663 14.852 8.085 8.085 8.095 7.650 8.159 41,390,482 7.8684 4.52%
2020-11-17 0 14.60 14.60 14.62 14.12 14.70 7,846,715 113,607,412 14.478 7.735 7.735 7.745 7.481 7.788 14,811,134 7.6704 1.25%
2020-11-16 0 14.42 14.42 14.50 14.20 14.86 12,130,213 176,041,666 14.513 7.639 7.639 7.682 7.523 7.873 22,896,488 7.6886 4.80%
2020-11-13 0 13.76 13.76 13.82 13.72 14.26 4,706,303 65,530,546 13.924 7.290 7.290 7.322 7.269 7.555 8,883,423 7.3767 -1.29%
2020-11-12 0 13.94 13.94 14.00 13.20 14.10 9,705,884 133,343,865 13.739 7.385 7.385 7.417 6.993 7.470 18,320,425 7.2784 5.61%
2020-11-11 0 13.20 13.18 13.20 12.96 13.50 10,346,261 137,602,996 13.300 6.993 6.983 6.993 6.866 7.152 19,529,174 7.0460 -2.94%
2020-11-10 0 13.60 13.60 13.64 13.32 14.66 11,888,627 164,590,963 13.844 7.205 7.205 7.226 7.057 7.767 22,440,480 7.3346 -5.95%
2020-11-09 0 14.46 14.44 14.46 13.64 14.58 7,851,595 111,287,814 14.174 7.661 7.650 7.661 7.226 7.724 14,820,346 7.5091 6.32%
2020-11-06 0 13.60 13.58 13.60 13.46 13.78 3,469,182 47,076,519 13.570 7.205 7.194 7.205 7.131 7.300 6,548,284 7.1891 0.00%
2020-11-05 0 13.60 13.60 13.62 13.32 13.70 4,870,798 65,596,426 13.467 7.205 7.205 7.216 7.057 7.258 9,193,917 7.1348 0.89%
2020-11-04 0 13.48 13.46 13.48 13.10 13.54 8,614,818 115,478,410 13.405 7.141 7.131 7.141 6.940 7.173 16,260,974 7.1016 1.05%
2020-11-03 0 13.34 13.34 13.38 12.82 13.80 9,355,600 125,575,057 13.422 7.067 7.067 7.089 6.792 7.311 17,659,243 7.1110 4.71%
2020-11-02 0 12.74 12.72 12.74 11.82 12.74 4,869,132 60,700,966 12.467 6.749 6.739 6.749 6.262 6.749 9,190,772 6.6046 6.52%
2020-10-30 0 11.96 11.96 11.98 11.86 12.16 3,611,922 43,283,534 11.984 6.336 6.336 6.347 6.283 6.442 6,817,714 6.3487 -1.16%
2020-10-29 0 12.10 12.04 12.10 12.00 12.30 4,074,022 49,530,507 12.158 6.410 6.379 6.410 6.357 6.516 7,689,955 6.4409 -1.31%
2020-10-28 0 12.26 12.26 12.28 12.20 12.76 8,991,610 111,890,266 12.444 6.495 6.495 6.506 6.463 6.760 16,972,191 6.5926 -0.16%
2020-10-27 0 12.28 12.24 12.28 11.92 12.42 3,857,051 46,815,155 12.138 6.506 6.485 6.506 6.315 6.580 7,280,410 6.4303 0.33%
2020-10-23 0 12.24 12.24 12.26 12.00 12.30 2,455,408 29,777,153 12.127 6.485 6.485 6.495 6.357 6.516 4,634,727 6.4248 1.83%
2020-10-22 0 12.02 11.96 12.02 11.56 12.22 13,188,861 157,393,991 11.934 6.368 6.336 6.368 6.124 6.474 24,894,748 6.3224 -0.50%
2020-10-21 0 12.08 12.08 12.12 11.94 12.46 5,872,171 71,285,265 12.140 6.400 6.400 6.421 6.326 6.601 11,084,067 6.4313 0.17%
2020-10-20 0 12.06 12.04 12.06 11.46 12.12 2,582,865 30,719,901 11.894 6.389 6.379 6.389 6.071 6.421 4,875,309 6.3011 3.79%
2020-10-19 0 11.62 11.62 11.64 11.60 12.44 2,947,725 34,626,504 11.747 6.156 6.156 6.167 6.146 6.591 5,564,004 6.2233 -2.84%
2020-10-16 0 11.96 11.92 11.96 11.78 12.28 4,305,417 51,363,645 11.930 6.336 6.315 6.336 6.241 6.506 8,126,727 6.3203 -0.33%
2020-10-15 0 12.00 12.00 12.02 11.62 12.10 7,255,000 85,788,108 11.825 6.357 6.357 6.368 6.156 6.410 13,694,238 6.2645 0.00%
2020-10-14 0 12.00 11.98 12.00 11.26 12.18 6,678,467 78,854,338 11.807 6.357 6.347 6.357 5.965 6.453 12,605,998 6.2553 2.56%
2020-10-12 0 11.70 11.68 11.72 11.48 11.76 3,196,570 37,362,696 11.688 6.198 6.188 6.209 6.082 6.230 6,033,713 6.1923 2.81%
2020-10-09 0 11.38 11.38 11.42 11.38 11.94 2,010,630 23,087,625 11.483 6.029 6.029 6.050 6.029 6.326 3,795,182 6.0834 -1.90%
2020-10-08 0 11.60 11.56 11.60 11.26 11.68 3,863,000 44,377,290 11.488 6.146 6.124 6.146 5.965 6.188 7,291,639 6.0861 4.13%
2020-10-07 0 11.14 11.14 11.16 11.00 11.28 2,330,065 25,899,999 11.116 5.902 5.902 5.912 5.828 5.976 4,398,134 5.8889 1.27%
2020-10-06 0 11.00 10.98 11.00 10.72 11.02 1,537,700 16,855,220 10.961 5.828 5.817 5.828 5.679 5.838 2,902,499 5.8071 2.80%
2020-10-05 0 10.70 10.68 10.70 10.48 10.94 2,767,792 29,474,885 10.649 5.669 5.658 5.669 5.552 5.796 5,224,370 5.6418 0.00%
2020-09-30 0 10.70 10.68 10.70 10.62 11.02 2,481,062 26,664,213 10.747 5.669 5.658 5.669 5.626 5.838 4,683,150 5.6936 -2.55%
2020-09-29 0 10.98 10.94 10.98 10.90 11.18 1,791,000 19,652,310 10.973 5.817 5.796 5.817 5.775 5.923 3,380,617 5.8132 0.37%
2020-09-28 0 10.94 10.90 10.94 10.54 10.94 1,661,540 17,931,440 10.792 5.796 5.775 5.796 5.584 5.796 3,136,254 5.7175 1.86%
2020-09-25 0 10.74 10.70 10.74 10.58 10.96 2,279,917 24,533,905 10.761 5.690 5.669 5.690 5.605 5.806 4,303,477 5.7009 -2.72%
2020-09-24 0 11.04 11.02 11.04 10.54 11.16 4,390,322 47,841,449 10.897 5.849 5.838 5.849 5.584 5.912 8,286,990 5.7731 2.03%
2020-09-23 0 10.82 10.80 10.82 10.72 11.00 4,034,904 43,766,611 10.847 5.732 5.722 5.732 5.679 5.828 7,616,118 5.7466 -1.10%
2020-09-22 0 10.94 10.92 10.94 10.76 11.38 3,750,000 40,794,280 10.879 5.796 5.785 5.796 5.700 6.029 7,078,345 5.7633 -1.80%
2020-09-21 0 11.14 11.12 11.14 11.06 11.56 2,803,906 31,467,354 11.223 5.902 5.891 5.902 5.859 6.124 5,292,537 5.9456 0.72%
2020-09-18 0 11.06 11.02 11.06 10.80 11.06 3,792,199 41,758,377 11.012 5.859 5.838 5.859 5.722 5.859 7,157,998 5.8338 2.22%
2020-09-17 0 10.82 10.80 10.82 10.72 11.20 2,448,000 26,619,460 10.874 5.732 5.722 5.732 5.679 5.934 4,620,743 5.7609 -1.46%
2020-09-16 0 10.98 10.96 10.98 10.78 11.02 3,317,165 36,362,779 10.962 5.817 5.806 5.817 5.711 5.838 6,261,343 5.8075 1.29%
2020-09-15 0 10.84 10.76 10.84 10.68 11.02 3,746,008 40,660,016 10.854 5.743 5.700 5.743 5.658 5.838 7,070,810 5.7504 -1.45%
2020-09-14 0 11.00 10.98 11.00 10.78 11.36 4,684,615 51,366,936 10.965 5.828 5.817 5.828 5.711 6.018 8,842,485 5.8091 1.29%
2020-09-11 0 10.86 10.86 10.88 10.70 10.98 4,769,752 51,826,846 10.866 5.753 5.753 5.764 5.669 5.817 9,003,186 5.7565 2.07%
2020-09-10 0 10.64 10.62 10.64 10.08 12.86 9,964,138 106,488,215 10.687 5.637 5.626 5.637 5.340 6.813 18,807,895 5.6619 6.19%
2020-09-09 0 10.02 9.970 10.02 9.510 10.04 3,060,481 30,171,272 9.8583 5.308 5.282 5.308 5.038 5.319 5,776,837 5.2228 2.66%
2020-09-08 0 9.760 9.720 9.760 9.510 9.890 1,315,000 12,712,650 9.6674 5.171 5.150 5.171 5.038 5.240 2,482,140 5.1216 -0.41%
2020-09-07 0 9.800 9.790 9.800 9.730 10.12 1,401,386 13,872,182 9.8989 5.192 5.187 5.192 5.155 5.361 2,645,198 5.2443 -2.97%
2020-09-04 0 10.10 10.08 10.10 9.860 10.18 4,265,000 42,966,413 10.074 5.351 5.340 5.351 5.224 5.393 8,050,437 5.3372 1.00%
2020-09-03 0 10.00 9.990 10.00 9.790 10.16 3,815,303 38,205,532 10.014 5.298 5.293 5.298 5.187 5.383 7,201,608 5.3051 0.60%
2020-09-02 0 10.16 10.14 10.16 10.04 10.34 2,958,134 29,963,437 10.129 5.266 5.256 5.266 5.204 5.359 5,707,233 5.2501 0.00%
2020-09-01 0 10.16 10.16 10.18 10.08 10.30 2,089,194 21,250,982 10.172 5.266 5.266 5.276 5.225 5.339 4,030,756 5.2722 -0.20%
2020-08-31 0 10.18 10.18 10.20 10.08 10.38 5,417,000 55,150,291 10.181 5.276 5.276 5.287 5.225 5.380 10,451,211 5.2769 1.80%
2020-08-28 0 10.00 10.00 10.02 9.940 10.26 4,731,000 47,451,895 10.030 5.183 5.183 5.193 5.152 5.318 9,127,687 5.1987 -0.60%
2020-08-27 0 10.06 10.06 10.08 10.00 10.32 3,538,909 35,600,259 10.060 5.214 5.214 5.225 5.183 5.349 6,827,743 5.2141 -1.57%
2020-08-26 0 10.22 10.22 10.30 10.22 10.50 4,377,212 45,256,067 10.339 5.297 5.297 5.339 5.297 5.442 8,445,111 5.3588 -1.54%
2020-08-25 0 10.38 10.38 10.40 10.20 10.46 5,695,603 59,053,728 10.368 5.380 5.380 5.390 5.287 5.422 10,988,729 5.3740 0.00%
2020-08-24 0 10.38 10.36 10.38 9.940 10.68 12,595,551 129,738,725 10.300 5.380 5.370 5.380 5.152 5.536 24,301,044 5.3388 5.38%
2020-08-21 0 9.850 9.830 9.850 9.380 9.850 4,778,141 46,227,631 9.6748 5.105 5.095 5.105 4.862 5.105 9,218,637 5.0146 5.01%
2020-08-20 0 9.380 9.360 9.380 9.200 9.420 3,028,516 28,377,968 9.3703 4.862 4.851 4.862 4.768 4.883 5,843,024 4.8567 -0.64%
2020-08-19 0 9.440 9.410 9.440 9.180 9.450 2,364,000 22,225,625 9.4017 4.893 4.877 4.893 4.758 4.898 4,560,949 4.8730 1.83%
2020-08-18 0 9.270 9.210 9.270 9.140 9.460 3,456,550 32,073,493 9.2790 4.805 4.774 4.805 4.737 4.903 6,668,845 4.8095 2.32%
2020-08-17 0 9.060 9.060 9.080 8.560 9.220 2,016,206 18,209,793 9.0317 4.696 4.696 4.706 4.437 4.779 3,889,938 4.6813 -1.41%
2020-08-14 0 9.190 9.140 9.190 8.900 9.210 3,616,000 33,116,395 9.1583 4.763 4.737 4.763 4.613 4.774 6,976,477 4.7469 0.88%
2020-08-13 0 9.110 9.100 9.110 8.550 9.150 3,713,292 33,398,688 8.9944 4.722 4.717 4.722 4.432 4.743 7,164,186 4.6619 4.95%
2020-08-12 0 8.680 8.670 8.680 8.090 8.700 6,188,311 52,709,268 8.5176 4.499 4.494 4.499 4.193 4.509 11,939,328 4.4148 7.29%
2020-08-11 0 8.090 8.080 8.090 7.940 8.510 3,750,607 30,096,658 8.0245 4.193 4.188 4.193 4.115 4.411 7,236,179 4.1592 1.13%
2020-08-10 0 8.000 7.990 8.000 7.980 8.390 1,988,000 16,014,570 8.0556 4.147 4.141 4.147 4.136 4.349 3,835,519 4.1753 -4.19%
2020-08-07 0 8.350 8.320 8.350 8.160 8.480 1,341,000 11,077,875 8.2609 4.328 4.312 4.328 4.229 4.395 2,587,239 4.2817 0.12%
2020-08-06 0 8.340 8.320 8.340 8.260 8.380 2,814,065 23,379,604 8.3081 4.323 4.312 4.323 4.281 4.343 5,429,276 4.3062 0.85%
2020-08-05 0 8.270 8.270 8.310 8.250 8.460 2,306,420 19,080,164 8.2726 4.286 4.286 4.307 4.276 4.385 4,449,858 4.2878 -0.84%
2020-08-04 0 8.340 8.310 8.340 7.960 8.340 7,982,851 64,814,139 8.1192 4.323 4.307 4.323 4.126 4.323 15,401,598 4.2083 5.97%
2020-08-03 0 7.870 7.860 7.870 7.740 7.930 2,765,000 21,727,705 7.8581 4.079 4.074 4.079 4.012 4.110 5,334,613 4.0730 1.29%
2020-07-31 0 7.770 7.770 7.780 7.560 8.130 5,276,979 40,955,762 7.7612 4.027 4.027 4.032 3.918 4.214 10,181,063 4.0227 -3.00%
2020-07-30 0 8.010 8.010 8.030 7.960 8.120 3,089,000 24,814,190 8.0331 4.152 4.152 4.162 4.126 4.209 5,959,718 4.1637 0.75%
2020-07-29 0 7.950 7.940 7.950 7.850 8.050 1,861,000 14,762,360 7.9325 4.121 4.115 4.121 4.069 4.172 3,590,493 4.1115 -1.00%
2020-07-28 0 8.030 8.020 8.030 7.960 8.130 3,607,052 29,114,475 8.0715 4.162 4.157 4.162 4.126 4.214 6,959,214 4.1836 0.63%
2020-07-27 0 7.980 7.960 7.980 7.900 8.110 3,115,690 24,837,139 7.9716 4.136 4.126 4.136 4.095 4.204 6,011,212 4.1318 0.88%
2020-07-24 0 7.910 7.890 7.910 7.860 8.010 2,270,000 17,942,610 7.9042 4.100 4.089 4.100 4.074 4.152 4,379,592 4.0969 -1.13%
2020-07-23 0 8.000 8.000 8.010 7.920 8.150 2,711,000 21,722,367 8.0127 4.147 4.147 4.152 4.105 4.224 5,230,429 4.1531 -0.62%
2020-07-22 0 8.050 8.020 8.050 7.980 8.220 7,282,000 58,949,120 8.0952 4.172 4.157 4.172 4.136 4.261 14,049,422 4.1958 -0.62%
2020-07-21 0 8.100 8.080 8.100 8.020 8.250 2,589,312 20,947,012 8.0898 4.198 4.188 4.198 4.157 4.276 4,995,652 4.1930 0.87%
2020-07-20 0 8.030 8.020 8.030 7.950 8.250 2,470,000 19,822,190 8.0252 4.162 4.157 4.162 4.121 4.276 4,765,459 4.1596 -1.95%
2020-07-17 0 8.190 8.190 8.200 7.990 8.300 2,775,310 22,696,917 8.1782 4.245 4.245 4.250 4.141 4.302 5,354,504 4.2388 2.76%
2020-07-16 0 7.970 7.960 7.970 7.870 8.280 2,406,186 19,334,136 8.0352 4.131 4.126 4.131 4.079 4.292 4,642,340 4.1647 -2.21%
2020-07-15 0 8.150 8.140 8.150 8.040 8.410 2,434,000 19,815,320 8.1411 4.224 4.219 4.224 4.167 4.359 4,696,003 4.2196 -1.09%
2020-07-14 0 8.240 8.230 8.240 8.130 8.320 2,516,600 20,643,690 8.2030 4.271 4.266 4.271 4.214 4.312 4,855,366 4.2517 -0.36%
2020-07-13 0 8.270 8.250 8.270 8.120 8.350 2,973,339 24,559,828 8.2600 4.286 4.276 4.286 4.209 4.328 5,736,569 4.2813 1.10%
2020-07-10 0 8.180 8.160 8.180 8.060 8.530 4,464,000 37,186,524 8.3303 4.240 4.229 4.240 4.178 4.421 8,612,554 4.3177 -4.22%
2020-07-09 0 8.540 8.530 8.540 8.490 8.700 2,766,711 23,601,713 8.5306 4.426 4.421 4.426 4.400 4.509 5,337,914 4.4215 -0.70%
2020-07-08 0 8.600 8.590 8.600 8.370 8.660 4,404,000 37,530,164 8.5218 4.457 4.452 4.457 4.338 4.489 8,496,794 4.4170 1.06%
2020-07-07 0 8.510 8.500 8.520 8.320 8.740 7,641,000 64,639,030 8.4595 4.411 4.406 4.416 4.312 4.530 14,742,053 4.3847 1.31%
2020-07-06 0 8.400 8.390 8.400 8.270 8.620 4,621,000 38,594,160 8.3519 4.354 4.349 4.354 4.286 4.468 8,915,460 4.3289 -0.12%
2020-07-03 0 8.410 8.410 8.420 8.270 8.660 3,773,340 31,776,954 8.4214 4.359 4.359 4.364 4.286 4.489 7,280,039 4.3649 -2.21%
2020-07-02 0 8.600 8.600 8.610 8.250 8.700 3,646,026 31,200,634 8.5574 4.457 4.457 4.463 4.276 4.509 7,034,408 4.4354 3.99%
2020-06-30 0 8.270 8.270 8.280 8.250 8.520 2,289,000 19,001,565 8.3013 4.286 4.286 4.292 4.276 4.416 4,416,249 4.3026 -2.13%
2020-06-29 0 8.450 8.420 8.450 8.180 8.500 4,349,000 36,573,555 8.4096 4.380 4.364 4.380 4.240 4.406 8,390,680 4.3588 3.30%
2020-06-26 0 8.180 8.170 8.180 7.780 8.300 1,918,726 15,713,445 8.1895 4.240 4.235 4.240 4.032 4.302 3,701,866 4.2447 0.74%
2020-06-24 0 8.120 8.100 8.120 7.980 8.370 1,617,081 13,112,873 8.1090 4.209 4.198 4.209 4.136 4.338 3,119,892 4.2030 1.12%
2020-06-23 0 8.030 8.010 8.030 7.790 8.040 2,782,000 22,065,806 7.9316 4.162 4.152 4.162 4.038 4.167 5,367,412 4.1111 3.88%
2020-06-22 0 7.730 7.730 7.760 7.730 8.170 4,825,713 38,121,327 7.8996 4.007 4.007 4.022 4.007 4.235 9,310,420 4.0945 -6.87%
2020-06-19 0 8.300 8.280 8.300 8.110 8.400 1,745,537 14,447,706 8.2769 4.302 4.292 4.302 4.204 4.354 3,367,727 4.2900 -0.24%
2020-06-18 0 8.320 8.290 8.320 7.950 8.340 2,663,394 21,901,620 8.2232 4.312 4.297 4.312 4.121 4.323 5,138,581 4.2622 5.05%
2020-06-17 0 7.920 7.910 7.920 7.810 8.050 1,471,271 11,667,474 7.9302 4.105 4.100 4.105 4.048 4.172 2,838,575 4.1103 -0.63%
2020-06-16 0 7.970 7.930 7.970 7.910 8.140 994,081 7,939,527 7.9868 4.131 4.110 4.131 4.100 4.219 1,917,916 4.1397 2.05%
2020-06-15 0 7.810 7.800 7.810 7.720 7.980 1,503,000 11,771,120 7.8317 4.048 4.043 4.048 4.001 4.136 2,899,791 4.0593 0.00%
2020-06-12 0 7.810 7.800 7.830 7.780 8.030 2,241,000 17,649,950 7.8759 4.048 4.043 4.058 4.032 4.162 4,323,641 4.0822 -3.10%
2020-06-11 0 8.060 8.050 8.060 8.050 8.410 3,432,410 28,113,317 8.1905 4.178 4.172 4.178 4.172 4.359 6,622,271 4.2453 -2.77%
2020-06-10 0 8.290 8.280 8.290 8.230 8.920 2,792,485 23,235,067 8.3206 4.297 4.292 4.297 4.266 4.623 5,387,641 4.3127 0.36%
2020-06-09 0 8.260 8.250 8.260 8.140 8.340 3,000,500 24,795,980 8.2639 4.281 4.276 4.281 4.219 4.323 5,788,971 4.2833 -0.48%
2020-06-08 0 8.300 8.290 8.300 7.960 8.300 3,188,000 26,369,400 8.2715 4.302 4.297 4.302 4.126 4.302 6,150,722 4.2872 3.11%
2020-06-05 0 8.050 8.050 8.060 7.970 8.080 2,174,061 17,380,795 7.9946 4.172 4.172 4.178 4.131 4.188 4,194,493 4.1437 1.13%
2020-06-04 0 7.960 7.940 7.960 7.890 8.060 4,688,000 37,186,215 7.9322 4.126 4.115 4.126 4.089 4.178 9,044,725 4.1114 1.40%
2020-06-03 0 7.850 7.800 7.850 7.720 8.000 4,149,344 32,269,014 7.7769 4.069 4.043 4.069 4.001 4.147 8,005,477 4.0309 1.42%
2020-06-02 0 7.740 7.710 7.740 7.600 8.210 1,688,183 13,086,966 7.7521 4.012 3.996 4.012 3.939 4.255 3,257,072 4.0180 1.84%
2020-06-01 0 7.600 7.600 7.610 7.310 7.610 5,558,900 41,563,576 7.4769 3.939 3.939 3.944 3.789 3.944 10,724,983 3.8754 3.83%
2020-05-29 0 7.320 7.300 7.320 7.060 7.350 4,814,000 35,031,830 7.2771 3.794 3.784 3.794 3.659 3.810 9,287,821 3.7718 2.81%
2020-05-28 0 7.120 7.110 7.120 7.060 7.190 5,946,000 42,305,860 7.1150 3.690 3.685 3.690 3.659 3.727 11,471,829 3.6878 -0.70%
2020-05-27 0 7.170 7.170 7.180 7.110 7.380 2,107,397 15,199,276 7.2123 3.716 3.716 3.721 3.685 3.825 4,065,876 3.7383 -2.32%
2020-05-26 0 7.340 7.320 7.340 7.100 7.480 2,787,657 20,350,713 7.3003 3.804 3.794 3.804 3.680 3.877 5,378,326 3.7838 3.09%
2020-05-25 0 7.120 7.110 7.130 6.970 7.180 7,134,000 50,349,355 7.0577 3.690 3.685 3.696 3.613 3.721 13,763,880 3.6581 1.42%
2020-05-22 0 7.020 7.020 7.030 6.960 7.300 5,221,018 37,675,082 7.2160 3.639 3.639 3.644 3.607 3.784 10,073,096 3.7402 -5.26%
2020-05-21 0 7.410 7.410 7.420 7.360 7.600 1,739,000 12,966,250 7.4562 3.841 3.841 3.846 3.815 3.939 3,355,115 3.8646 -1.20%
2020-05-20 0 7.500 7.500 7.510 7.400 7.560 5,776,000 43,385,950 7.5114 3.887 3.887 3.893 3.836 3.918 11,143,842 3.8933 -0.53%
2020-05-19 0 7.540 7.540 7.560 7.430 7.590 1,724,000 12,920,069 7.4942 3.908 3.908 3.918 3.851 3.934 3,326,175 3.8844 3.29%
2020-05-18 0 7.300 7.300 7.320 7.070 7.390 2,823,236 20,528,036 7.2711 3.784 3.784 3.794 3.664 3.830 5,446,970 3.7687 0.00%
2020-05-15 0 7.300 7.300 7.320 7.240 7.480 2,571,621 18,869,763 7.3377 3.784 3.784 3.794 3.753 3.877 4,961,520 3.8032 -2.41%
2020-05-14 0 7.480 7.480 7.500 7.400 7.570 3,828,020 28,582,132 7.4666 3.877 3.877 3.887 3.836 3.924 7,385,535 3.8700 -0.53%
2020-05-13 0 7.520 7.520 7.530 7.480 7.680 1,563,000 11,783,158 7.5388 3.898 3.898 3.903 3.877 3.981 3,015,551 3.9075 -0.92%
2020-05-12 0 7.590 7.590 7.610 7.540 7.670 1,387,000 10,545,820 7.6033 3.934 3.934 3.944 3.908 3.975 2,675,988 3.9409 -0.39%
2020-05-11 0 7.620 7.620 7.640 7.590 7.900 2,252,000 17,246,210 7.6582 3.950 3.950 3.960 3.934 4.095 4,344,864 3.9693 -1.04%
2020-05-08 0 7.700 7.700 7.710 7.350 7.810 3,000,000 23,074,410 7.6915 3.991 3.991 3.996 3.810 4.048 5,788,007 3.9866 1.99%
2020-05-07 0 7.550 7.550 7.590 7.390 7.630 3,462,633 26,106,501 7.5395 3.913 3.913 3.934 3.830 3.955 6,680,581 3.9078 0.13%
2020-05-06 0 7.540 7.530 7.540 7.500 7.740 4,346,532 32,904,530 7.5703 3.908 3.903 3.908 3.887 4.012 8,385,919 3.9238 0.53%
2020-05-05 0 7.500 7.500 7.530 7.080 7.550 6,091,068 45,396,576 7.4530 3.887 3.887 3.903 3.670 3.913 11,751,714 3.8630 4.31%
2020-05-04 0 7.460 7.440 7.460 7.400 7.730 5,041,000 38,111,662 7.5603 3.727 3.717 3.727 3.697 3.862 10,091,005 3.7768 -2.99%
2020-04-29 0 7.690 7.680 7.690 7.270 7.730 17,995,593 133,890,590 7.4402 3.842 3.837 3.842 3.632 3.862 36,023,331 3.7168 7.10%
2020-04-28 0 7.180 7.180 7.190 7.110 7.400 3,349,500 24,283,102 7.2498 3.587 3.587 3.592 3.552 3.697 6,704,983 3.6216 -2.31%
2020-04-27 0 7.350 7.340 7.350 7.130 7.470 5,721,000 42,089,405 7.3570 3.672 3.667 3.672 3.562 3.732 11,452,219 3.6752 5.00%
2020-04-24 0 7.000 6.990 7.000 6.920 7.040 2,675,295 18,720,281 6.9975 3.497 3.492 3.497 3.457 3.517 5,355,369 3.4956 0.43%
2020-04-23 0 6.970 6.960 6.970 6.920 7.280 5,035,149 35,200,202 6.9909 3.482 3.477 3.482 3.457 3.637 10,079,292 3.4923 -0.43%
2020-04-22 0 7.000 6.990 7.000 6.910 7.200 3,679,540 25,803,542 7.0127 3.497 3.492 3.497 3.452 3.597 7,365,653 3.5032 0.00%
2020-04-21 0 7.000 6.990 7.000 6.930 7.180 2,160,928 15,221,844 7.0441 3.497 3.492 3.497 3.462 3.587 4,325,716 3.5189 -2.51%
2020-04-20 0 7.180 7.160 7.180 7.080 7.400 2,002,000 14,388,142 7.1869 3.587 3.577 3.587 3.537 3.697 4,007,576 3.5902 -1.37%
2020-04-17 0 7.280 7.280 7.300 7.100 7.400 4,725,000 34,281,797 7.2554 3.637 3.637 3.647 3.547 3.697 9,458,440 3.6245 3.56%
2020-04-16 0 7.030 7.030 7.040 6.930 7.150 2,293,000 16,109,052 7.0253 3.512 3.512 3.517 3.462 3.572 4,590,096 3.5095 -2.50%
2020-04-15 0 7.210 7.200 7.210 7.140 7.340 3,335,784 24,177,534 7.2479 3.602 3.597 3.602 3.567 3.667 6,677,527 3.6207 1.84%
2020-04-14 0 7.080 7.080 7.090 7.080 7.250 1,380,363 9,885,006 7.1612 3.537 3.537 3.542 3.537 3.622 2,763,192 3.5774 -1.94%
2020-04-09 0 7.220 7.190 7.220 6.960 7.230 3,982,000 28,243,852 7.0929 3.607 3.592 3.607 3.477 3.612 7,971,113 3.5433 3.00%
2020-04-08 0 7.010 7.000 7.010 6.900 7.040 3,833,315 26,777,712 6.9855 3.502 3.497 3.502 3.447 3.517 7,673,477 3.4896 0.14%
2020-04-07 0 7.000 6.990 7.000 6.880 7.140 6,337,761 44,719,240 7.0560 3.497 3.492 3.497 3.437 3.567 12,686,843 3.5249 2.79%
2020-04-06 0 6.810 6.810 6.820 6.660 6.900 2,390,000 16,236,340 6.7934 3.402 3.402 3.407 3.327 3.447 4,784,269 3.3937 -1.30%
2020-04-03 0 6.900 6.890 6.900 6.870 7.080 1,444,000 10,013,370 6.9345 3.447 3.442 3.447 3.432 3.537 2,890,579 3.4641 -1.85%
2020-04-02 0 7.030 7.020 7.030 6.920 7.130 2,801,879 19,597,904 6.9946 3.512 3.507 3.512 3.457 3.562 5,608,763 3.4942 -1.68%
2020-04-01 0 7.150 7.150 7.170 7.150 7.290 2,958,642 21,348,619 7.2157 3.572 3.572 3.582 3.572 3.642 5,922,569 3.6046 -1.38%
2020-03-31 0 7.250 7.240 7.250 7.180 7.300 2,149,740 15,574,868 7.2450 3.622 3.617 3.622 3.587 3.647 4,303,320 3.6193 1.97%
2020-03-30 0 7.110 7.110 7.150 7.110 7.590 1,548,030 11,122,663 7.1850 3.552 3.552 3.572 3.552 3.792 3,098,825 3.5893 -3.92%
2020-03-27 0 7.400 7.400 7.410 7.340 7.570 2,149,417 15,885,374 7.3906 3.697 3.697 3.702 3.667 3.782 4,302,673 3.6920 1.37%
2020-03-26 0 7.300 7.290 7.300 7.250 7.420 5,461,138 40,033,406 7.3306 3.647 3.642 3.647 3.622 3.707 10,932,031 3.6620 0.00%
2020-03-25 0 7.300 7.300 7.310 6.900 7.430 4,343,100 31,446,239 7.2405 3.647 3.647 3.652 3.447 3.712 8,693,958 3.6170 6.41%
2020-03-24 0 6.860 6.860 6.870 6.700 7.050 3,789,100 25,938,017 6.8454 3.427 3.427 3.432 3.347 3.522 7,584,968 3.4197 3.94%
2020-03-23 0 6.600 6.600 6.630 6.530 6.880 7,149,252 48,311,869 6.7576 3.297 3.297 3.312 3.262 3.437 14,311,275 3.3758 -3.23%
2020-03-20 0 6.820 6.820 6.870 6.700 7.220 15,112,662 103,183,864 6.8276 3.407 3.407 3.432 3.347 3.607 30,252,319 3.4108 -3.81%
2020-03-19 0 7.090 7.080 7.090 7.060 7.480 6,025,200 43,658,641 7.2460 3.542 3.537 3.542 3.527 3.737 12,061,163 3.6198 -2.88%
2020-03-18 0 7.300 7.300 7.340 7.170 7.440 9,226,944 67,402,105 7.3049 3.647 3.647 3.667 3.582 3.717 18,470,370 3.6492 -0.68%
2020-03-17 0 7.350 7.340 7.370 6.700 7.440 8,318,380 58,918,130 7.0829 3.672 3.667 3.682 3.347 3.717 16,651,619 3.5383 1.10%
2020-03-16 0 7.270 7.270 7.290 7.180 7.950 9,904,931 74,044,112 7.4755 3.632 3.632 3.642 3.587 3.971 19,827,555 3.7344 -10.69%
2020-03-13 0 8.140 8.130 8.140 7.960 8.550 4,472,815 36,421,640 8.1429 4.066 4.061 4.066 3.976 4.271 8,953,620 4.0678 -4.91%
2020-03-12 0 8.560 8.560 8.570 8.440 8.670 3,268,200 27,995,057 8.5659 4.276 4.276 4.281 4.216 4.331 6,542,238 4.2791 -0.35%
2020-03-11 0 8.590 8.590 8.600 8.550 8.730 3,994,200 34,449,322 8.6248 4.291 4.291 4.296 4.271 4.361 7,995,535 4.3086 -0.23%
2020-03-10 0 8.610 8.600 8.610 8.450 8.880 2,726,710 23,461,365 8.6043 4.301 4.296 4.301 4.221 4.436 5,458,291 4.2983 -1.37%
2020-03-09 0 8.730 8.720 8.730 8.540 8.770 2,734,690 23,793,851 8.7007 4.361 4.356 4.361 4.266 4.381 5,474,265 4.3465 -1.47%
2020-03-06 0 8.860 8.860 8.890 8.840 9.120 1,473,144 13,103,533 8.8949 4.426 4.426 4.441 4.416 4.556 2,948,919 4.4435 -3.06%
2020-03-05 0 9.140 9.140 9.170 9.100 9.310 2,724,505 24,937,197 9.1529 4.566 4.566 4.581 4.546 4.651 5,453,877 4.5724 0.44%
2020-03-04 0 9.100 9.080 9.100 8.700 9.210 3,021,000 27,122,550 8.9780 4.546 4.536 4.546 4.346 4.601 6,047,396 4.4850 1.79%
2020-03-03 0 8.940 8.930 8.940 8.920 9.200 1,414,230 12,821,463 9.0660 4.466 4.461 4.466 4.456 4.596 2,830,986 4.5290 -0.45%
2020-03-02 0 8.980 8.980 8.990 8.830 9.090 2,847,052 25,466,791 8.9450 4.486 4.486 4.491 4.411 4.541 5,699,190 4.4685 -0.22%
2020-02-28 0 9.000 8.990 9.000 8.920 9.100 2,940,620 26,533,030 9.0229 4.496 4.491 4.496 4.456 4.546 5,886,493 4.5074 -1.32%
2020-02-27 0 9.120 9.120 9.130 9.080 9.170 1,816,785 16,558,378 9.1141 4.556 4.556 4.561 4.536 4.581 3,636,815 4.5530 0.33%
2020-02-26 0 9.090 9.090 9.100 9.060 9.190 2,697,000 24,609,800 9.1249 4.541 4.541 4.546 4.526 4.591 5,398,818 4.5584 -1.52%
2020-02-25 0 9.230 9.230 9.240 9.170 9.420 2,212,000 20,412,885 9.2282 4.611 4.611 4.616 4.581 4.706 4,427,951 4.6100 -2.02%
2020-02-24 0 9.420 9.420 9.430 9.360 9.750 1,805,000 17,115,675 9.4824 4.706 4.706 4.711 4.676 4.871 3,613,224 4.7370 -2.79%
2020-02-21 0 9.690 9.680 9.690 9.310 9.790 1,713,000 16,405,505 9.5771 4.841 4.836 4.841 4.651 4.891 3,429,060 4.7843 -1.12%
2020-02-20 0 9.800 9.790 9.800 9.760 9.850 479,227 4,699,366 9.8061 4.896 4.891 4.896 4.876 4.921 959,310 4.8987 -0.31%
2020-02-19 0 9.830 9.810 9.830 9.670 9.860 2,598,930 25,452,848 9.7936 4.911 4.901 4.911 4.831 4.926 5,202,502 4.8924 3.47%
2020-02-18 0 9.500 9.500 9.520 9.470 9.590 2,204,818 20,955,479 9.5044 4.746 4.746 4.756 4.731 4.791 4,413,574 4.7480 -0.31%
2020-02-17 0 9.530 9.520 9.530 9.490 9.650 1,406,000 13,442,137 9.5606 4.761 4.756 4.761 4.741 4.821 2,814,512 4.7760 -0.10%
2020-02-14 0 9.540 9.540 9.550 9.320 9.640 3,536,519 33,523,097 9.4791 4.766 4.766 4.771 4.656 4.816 7,079,355 4.7353 -0.63%
2020-02-13 0 9.600 9.590 9.600 9.550 9.860 2,702,640 26,227,262 9.7043 4.796 4.791 4.796 4.771 4.926 5,410,108 4.8478 -2.24%
2020-02-12 0 9.820 9.810 9.820 9.560 9.910 3,153,000 30,944,371 9.8143 4.906 4.901 4.906 4.776 4.951 6,311,632 4.9028 0.31%
2020-02-11 0 9.790 9.780 9.790 9.670 9.830 1,273,818 12,484,055 9.8005 4.891 4.886 4.891 4.831 4.911 2,549,911 4.8959 0.00%
2020-02-10 0 9.790 9.790 9.800 9.490 9.830 2,603,000 25,226,242 9.6912 4.891 4.891 4.896 4.741 4.911 5,210,650 4.8413 1.87%
2020-02-07 0 9.610 9.600 9.610 9.400 9.610 5,854,577 55,837,638 9.5374 4.801 4.796 4.801 4.696 4.801 11,719,612 4.7645 0.73%
2020-02-06 0 9.540 9.500 9.540 9.330 9.640 2,534,430 24,010,370 9.4737 4.766 4.746 4.766 4.661 4.816 5,073,387 4.7326 0.32%
2020-02-05 0 9.510 9.490 9.510 9.180 9.580 1,429,990 13,530,039 9.4616 4.751 4.741 4.751 4.586 4.786 2,862,534 4.7266 3.59%
2020-02-04 0 9.180 9.170 9.180 8.940 9.300 3,492,493 31,958,227 9.1505 4.586 4.581 4.586 4.466 4.646 6,991,225 4.5712 2.23%
2020-02-03 0 8.980 8.970 8.980 8.760 9.150 4,810,936 43,699,129 9.0833 4.486 4.481 4.486 4.376 4.571 9,630,466 4.5376 -2.39%
2020-01-31 0 9.200 9.200 9.210 9.160 9.280 691,200 6,367,522 9.2123 4.596 4.596 4.601 4.576 4.636 1,383,635 4.6020 0.33%
2020-01-30 0 9.170 9.150 9.170 9.090 9.410 1,475,346 13,565,718 9.1949 4.581 4.571 4.581 4.541 4.701 2,953,327 4.5934 -1.82%
2020-01-29 0 9.340 9.290 9.340 9.170 9.380 2,941,781 27,303,946 9.2814 4.666 4.641 4.666 4.581 4.686 5,888,817 4.6366 0.21%
2020-01-24 0 9.320 9.300 9.320 9.020 9.320 720,000 6,613,332 9.1852 4.656 4.646 4.656 4.506 4.656 1,441,286 4.5885 3.10%
2020-01-23 0 9.040 9.040 9.050 8.900 9.500 2,266,844 20,513,944 9.0496 4.516 4.516 4.521 4.446 4.746 4,537,737 4.5207 -5.64%
2020-01-22 0 9.580 9.570 9.580 9.390 9.680 1,255,355 11,959,181 9.5265 4.786 4.781 4.786 4.691 4.836 2,512,952 4.7590 -1.14%
2020-01-21 0 9.690 9.690 9.700 9.630 9.910 1,685,000 16,349,190 9.7028 4.841 4.841 4.846 4.811 4.951 3,373,010 4.8471 -1.92%
2020-01-20 0 9.880 9.840 9.880 9.760 9.960 2,157,939 21,333,733 9.8862 4.936 4.916 4.936 4.876 4.976 4,319,733 4.9387 -0.70%
2020-01-17 0 9.950 9.900 9.950 9.800 10.00 870,507 8,622,932 9.9056 4.971 4.946 4.971 4.896 4.996 1,742,569 4.9484 0.61%
2020-01-16 0 9.890 9.880 9.890 9.490 9.940 3,384,060 33,174,005 9.8030 4.941 4.936 4.941 4.741 4.966 6,774,165 4.8971 3.89%
2020-01-15 0 9.520 9.520 9.530 9.290 9.590 2,160,000 20,564,776 9.5207 4.756 4.756 4.761 4.641 4.791 4,323,858 4.7561 2.70%
2020-01-14 0 9.270 9.260 9.270 9.210 9.330 2,595,904 24,041,520 9.2613 4.631 4.626 4.631 4.601 4.661 5,196,445 4.6265 -0.22%
2020-01-13 0 9.290 9.280 9.290 9.250 9.340 1,088,604 10,110,422 9.2875 4.641 4.636 4.641 4.621 4.666 2,179,153 4.6396 -1.06%
2020-01-10 0 9.390 9.390 9.400 9.340 9.550 1,739,398 16,382,600 9.4185 4.691 4.691 4.696 4.666 4.771 3,481,903 4.7051 -0.11%
2020-01-09 0 9.400 9.390 9.400 9.310 9.470 1,583,108 14,875,495 9.3964 4.696 4.691 4.696 4.651 4.731 3,169,044 4.6940 1.18%
2020-01-08 0 9.290 9.290 9.300 9.180 9.360 918,214 8,528,800 9.2885 4.641 4.641 4.646 4.586 4.676 1,838,068 4.6401 -0.32%
2020-01-07 0 9.320 9.320 9.340 9.160 9.500 504,000 4,706,695 9.3387 4.656 4.656 4.666 4.576 4.746 1,008,900 4.6652 0.22%
2020-01-06 0 9.600 9.580 9.600 9.470 9.620 2,019,958 19,317,307 9.5632 4.646 4.636 4.646 4.583 4.656 4,173,960 4.6281 0.00%
2020-01-03 0 9.600 9.590 9.600 9.510 9.680 1,086,927 10,420,735 9.5873 4.646 4.641 4.646 4.602 4.685 2,245,983 4.6397 0.00%
2020-01-02 0 9.600 9.590 9.600 9.500 9.660 1,625,000 15,598,375 9.5990 4.646 4.641 4.646 4.597 4.675 3,357,835 4.6454 1.05%
2019-12-31 0 9.500 9.490 9.500 9.470 9.560 1,926,781 18,307,359 9.5015 4.597 4.593 4.597 4.583 4.626 3,981,423 4.5982 -1.04%
2019-12-30 0 9.600 9.590 9.600 9.540 9.700 2,203,000 21,122,624 9.5881 4.646 4.641 4.646 4.617 4.694 4,552,191 4.6401 -0.21%
2019-12-27 0 9.620 9.610 9.620 9.530 9.700 3,465,036 33,325,129 9.6175 4.656 4.651 4.656 4.612 4.694 7,160,012 4.6543 0.21%
2019-12-24 0 9.600 9.590 9.600 9.460 9.650 1,693,000 16,216,367 9.5785 4.646 4.641 4.646 4.578 4.670 3,498,348 4.6354 1.27%
2019-12-23 0 9.480 9.470 9.480 9.350 9.570 1,659,631 15,679,310 9.4475 4.588 4.583 4.588 4.525 4.631 3,429,395 4.5720 0.42%
2019-12-20 0 9.440 9.440 9.480 9.390 9.530 3,142,800 29,762,993 9.4702 4.568 4.568 4.588 4.544 4.612 6,494,156 4.5830 0.64%
2019-12-19 0 9.380 9.360 9.380 9.260 9.430 1,551,803 14,532,733 9.3651 4.539 4.530 4.539 4.481 4.564 3,206,584 4.5322 0.43%
2019-12-18 0 9.340 9.320 9.340 9.250 9.390 1,452,894 13,511,689 9.2998 4.520 4.510 4.520 4.476 4.544 3,002,202 4.5006 0.97%
2019-12-17 0 9.250 9.240 9.250 9.150 9.600 6,220,200 57,620,582 9.2635 4.476 4.472 4.476 4.428 4.646 12,853,173 4.4830 -2.84%
2019-12-16 0 9.520 9.520 9.530 9.490 9.620 9,681,886 92,386,180 9.5422 4.607 4.607 4.612 4.593 4.656 20,006,262 4.6179 -0.42%
2019-12-13 0 9.560 9.550 9.560 9.420 9.560 1,820,796 17,308,798 9.5062 4.626 4.622 4.626 4.559 4.626 3,762,420 4.6004 1.49%
2019-12-12 0 9.420 9.420 9.430 9.290 9.430 1,990,806 18,676,098 9.3812 4.559 4.559 4.564 4.496 4.564 4,113,722 4.5400 1.29%
2019-12-11 0 9.300 9.290 9.300 9.160 9.350 1,728,000 15,993,087 9.2553 4.501 4.496 4.501 4.433 4.525 3,570,670 4.4790 0.87%
2019-12-10 0 9.220 9.200 9.220 9.040 9.220 2,903,583 26,555,712 9.1458 4.462 4.452 4.462 4.375 4.462 5,999,848 4.4261 1.77%
2019-12-09 0 9.060 9.030 9.060 8.940 9.070 1,836,831 16,568,998 9.0204 4.385 4.370 4.385 4.326 4.389 3,795,554 4.3654 0.44%
2019-12-06 0 9.020 9.000 9.020 8.950 9.100 2,439,219 22,040,330 9.0358 4.365 4.355 4.365 4.331 4.404 5,040,305 4.3728 0.45%
2019-12-05 0 8.980 8.970 8.980 8.770 8.980 2,696,000 24,087,635 8.9346 4.346 4.341 4.346 4.244 4.346 5,570,907 4.3238 1.81%
2019-12-04 0 8.820 8.800 8.820 8.530 8.850 1,045,802 9,204,560 8.8014 4.268 4.259 4.268 4.128 4.283 2,161,003 4.2594 -0.45%
2019-12-03 0 8.860 8.850 8.870 8.650 8.870 2,524,169 22,262,549 8.8198 4.288 4.283 4.293 4.186 4.293 5,215,842 4.2683 1.14%
2019-12-02 0 8.760 8.740 8.770 8.590 8.800 335,000 2,928,800 8.7427 4.239 4.230 4.244 4.157 4.259 692,231 4.2310 0.23%
2019-11-29 0 8.740 8.700 8.740 8.580 8.740 815,704 7,093,630 8.6963 4.230 4.210 4.230 4.152 4.230 1,685,538 4.2085 0.46%
2019-11-28 0 8.700 8.690 8.700 8.300 8.770 2,219,000 19,188,165 8.6472 4.210 4.205 4.210 4.017 4.244 4,585,253 4.1848 1.87%
2019-11-27 0 8.540 8.540 8.550 8.470 8.770 1,312,913 11,227,972 8.5520 4.133 4.133 4.138 4.099 4.244 2,712,951 4.1387 -2.62%
2019-11-26 0 8.770 8.720 8.770 8.610 8.880 1,896,933 16,635,514 8.7697 4.244 4.220 4.244 4.167 4.297 3,919,747 4.2440 0.00%
2019-11-25 0 8.770 8.750 8.770 8.620 8.850 1,152,000 10,059,460 8.7322 4.244 4.234 4.244 4.172 4.283 2,380,447 4.2259 1.15%
2019-11-22 0 8.670 8.670 8.680 8.540 8.720 1,315,256 11,369,015 8.6440 4.196 4.196 4.201 4.133 4.220 2,717,792 4.1832 1.40%
2019-11-21 0 8.550 8.540 8.550 8.500 8.770 1,333,723 11,428,762 8.5691 4.138 4.133 4.138 4.114 4.244 2,755,952 4.1469 -2.40%
2019-11-20 0 8.760 8.760 8.770 8.510 8.840 1,478,793 12,935,025 8.7470 4.239 4.239 4.244 4.118 4.278 3,055,719 4.2331 2.46%
2019-11-19 0 8.550 8.540 8.550 8.460 8.720 2,183,569 18,613,491 8.5243 4.138 4.133 4.138 4.094 4.220 4,512,040 4.1253 -0.12%
2019-11-18 0 8.560 8.550 8.560 8.400 8.680 750,860 6,430,758 8.5645 4.143 4.138 4.143 4.065 4.201 1,551,547 4.1447 -0.23%
2019-11-15 0 8.580 8.550 8.580 8.470 8.680 834,427 7,131,798 8.5469 4.152 4.138 4.152 4.099 4.201 1,724,227 4.1362 0.47%
2019-11-14 0 8.540 8.530 8.540 8.410 8.850 1,215,700 10,376,188 8.5352 4.133 4.128 4.133 4.070 4.283 2,512,074 4.1305 -2.18%
2019-11-13 0 8.730 8.720 8.730 8.630 8.800 985,767 8,592,722 8.7168 4.225 4.220 4.225 4.176 4.259 2,036,950 4.2184 -0.80%
2019-11-12 0 8.800 8.780 8.800 8.620 8.800 2,034,000 17,837,925 8.7699 4.259 4.249 4.259 4.172 4.259 4,202,976 4.2441 0.23%
2019-11-11 0 8.780 8.780 8.790 8.690 8.810 685,500 6,011,845 8.7700 4.249 4.249 4.254 4.205 4.264 1,416,490 4.2442 0.11%
2019-11-08 0 8.770 8.770 8.780 8.710 8.890 920,000 8,072,650 8.7746 4.244 4.244 4.249 4.215 4.302 1,901,051 4.2464 0.11%
2019-11-07 0 8.760 8.760 8.770 8.590 8.800 624,229 5,417,555 8.6788 4.239 4.239 4.244 4.157 4.259 1,289,882 4.2000 -0.68%
2019-11-06 0 8.820 8.820 8.830 8.700 8.850 799,800 7,033,434 8.7940 4.268 4.268 4.273 4.210 4.283 1,652,675 4.2558 0.23%
2019-11-05 0 8.800 8.800 8.810 8.730 8.910 1,325,470 11,683,197 8.8144 4.259 4.259 4.264 4.225 4.312 2,738,898 4.2657 0.46%
2019-11-04 0 8.760 8.760 8.770 8.730 8.820 757,000 6,644,095 8.7769 4.239 4.239 4.244 4.225 4.268 1,564,235 4.2475 1.04%
2019-11-01 0 8.670 8.670 8.690 8.630 8.720 701,000 6,088,644 8.6857 4.196 4.196 4.205 4.176 4.220 1,448,518 4.2034 0.23%
2019-10-31 0 8.650 8.640 8.650 8.470 8.650 2,062,313 17,779,229 8.6210 4.186 4.181 4.186 4.099 4.186 4,261,481 4.1721 1.65%
2019-10-30 0 8.510 8.510 8.520 8.340 8.650 2,089,500 17,750,480 8.4951 4.118 4.118 4.123 4.036 4.186 4,317,659 4.1111 1.19%
2019-10-29 0 8.410 8.400 8.410 8.330 8.500 659,000 5,529,665 8.3910 4.070 4.065 4.070 4.031 4.114 1,361,731 4.0608 -1.18%
2019-10-28 0 8.510 8.480 8.510 8.400 8.570 1,231,000 10,463,965 8.5004 4.118 4.104 4.118 4.065 4.147 2,543,689 4.1137 0.35%
2019-10-25 0 8.480 8.480 8.490 8.360 8.560 846,000 7,178,941 8.4857 4.104 4.104 4.109 4.046 4.143 1,748,141 4.1066 -0.12%
2019-10-24 0 8.490 8.490 8.500 8.400 8.500 1,524,000 12,906,182 8.4686 4.109 4.109 4.114 4.065 4.114 3,149,133 4.0983 0.00%
2019-10-23 0 8.490 8.460 8.500 8.320 8.500 2,013,000 16,958,864 8.4247 4.109 4.094 4.114 4.026 4.114 4,159,583 4.0771 0.71%
2019-10-22 0 8.430 8.410 8.430 8.390 8.690 3,225,000 27,486,355 8.5229 4.080 4.070 4.080 4.060 4.205 6,664,011 4.1246 0.60%
2019-10-21 0 8.380 8.350 8.380 8.330 8.790 1,895,000 15,917,804 8.3999 4.055 4.041 4.055 4.031 4.254 3,915,752 4.0651 -4.01%
2019-10-18 0 8.730 8.680 8.730 8.430 8.730 4,176,615 36,154,604 8.6564 4.225 4.201 4.225 4.080 4.225 8,630,390 4.1892 1.28%
2019-10-17 0 8.620 8.600 8.620 8.470 8.730 3,230,828 27,802,731 8.6055 4.172 4.162 4.172 4.099 4.225 6,676,054 4.1645 1.41%
2019-10-16 0 8.500 8.500 8.510 8.260 8.540 3,885,000 32,847,014 8.4548 4.114 4.114 4.118 3.997 4.133 8,027,809 4.0917 1.31%
2019-10-15 0 8.390 8.360 8.390 8.290 8.390 641,707 5,365,219 8.3609 4.060 4.046 4.060 4.012 4.060 1,325,998 4.0462 0.48%
2019-10-14 0 8.350 8.340 8.350 8.220 8.390 1,981,440 16,518,328 8.3365 4.041 4.036 4.041 3.978 4.060 4,094,368 4.0344 1.21%
2019-10-11 0 8.250 8.250 8.260 8.140 8.280 1,575,741 12,944,879 8.2151 3.993 3.993 3.997 3.939 4.007 3,256,048 3.9756 0.24%
2019-10-10 0 8.230 8.220 8.230 8.140 8.250 622,302 5,111,158 8.2133 3.983 3.978 3.983 3.939 3.993 1,285,900 3.9748 -0.12%
2019-10-09 0 8.240 8.220 8.240 8.130 8.290 2,338,000 19,182,950 8.2049 3.988 3.978 3.988 3.934 4.012 4,831,150 3.9707 1.23%
2019-10-08 0 8.140 8.140 8.150 7.920 8.280 4,803,750 39,102,827 8.1401 3.939 3.939 3.944 3.833 4.007 9,926,277 3.9393 2.78%
2019-10-04 0 7.920 7.890 7.920 7.750 7.930 499,000 3,927,890 7.8715 3.833 3.818 3.833 3.751 3.838 1,031,114 3.8094 0.64%
2019-10-03 0 7.870 7.850 7.880 7.630 7.890 851,000 6,646,835 7.8106 3.809 3.799 3.813 3.692 3.818 1,758,472 3.7799 1.16%
2019-10-02 0 7.780 7.770 7.780 7.710 8.130 1,638,274 12,731,750 7.7714 3.765 3.760 3.765 3.731 3.934 3,385,264 3.7609 -3.71%
2019-09-30 0 8.080 8.070 8.080 7.840 8.170 2,727,934 22,029,697 8.0756 3.910 3.905 3.910 3.794 3.954 5,636,894 3.9081 3.59%
2019-09-27 0 7.800 7.800 7.810 7.790 7.940 1,195,000 9,408,296 7.8731 3.775 3.775 3.780 3.770 3.843 2,469,300 3.8101 -1.39%
2019-09-26 0 7.910 7.910 7.920 7.890 8.180 1,784,000 14,253,755 7.9898 3.828 3.828 3.833 3.818 3.959 3,686,386 3.8666 -3.89%
2019-09-25 0 8.230 8.220 8.230 8.100 8.290 2,111,681 17,356,664 8.2194 3.983 3.978 3.983 3.920 4.012 4,363,493 3.9777 1.35%
2019-09-24 0 8.120 8.120 8.130 8.060 8.150 382,000 3,100,675 8.1170 3.930 3.930 3.934 3.901 3.944 789,350 3.9281 -0.85%
2019-09-23 0 8.190 8.190 8.200 7.960 8.210 265,000 2,167,810 8.1804 3.963 3.963 3.968 3.852 3.973 547,585 3.9589 -0.73%
2019-09-20 0 8.250 8.250 8.260 8.180 8.260 590,000 4,864,190 8.2444 3.993 3.993 3.997 3.959 3.997 1,219,152 3.9898 0.00%
2019-09-19 0 8.250 8.230 8.250 8.160 8.260 1,119,908 9,214,408 8.2278 3.993 3.983 3.993 3.949 3.997 2,314,133 3.9818 0.73%
2019-09-18 0 8.190 8.180 8.190 8.060 8.210 1,311,000 10,705,015 8.1655 3.963 3.959 3.963 3.901 3.973 2,708,998 3.9517 1.36%
2019-09-17 0 8.080 8.070 8.080 8.040 8.160 705,000 5,704,820 8.0919 3.910 3.905 3.910 3.891 3.949 1,456,784 3.9160 -2.06%
2019-09-16 0 8.250 8.250 8.260 8.190 8.280 957,794 7,889,194 8.2368 3.993 3.993 3.997 3.963 4.007 1,979,147 3.9862 0.00%
2019-09-13 0 8.250 8.240 8.250 8.120 8.320 1,489,000 12,297,035 8.2586 3.993 3.988 3.993 3.930 4.026 3,076,810 3.9967 1.35%
2019-09-12 0 8.140 8.110 8.140 7.940 8.140 495,208 4,000,735 8.0789 3.939 3.925 3.939 3.843 3.939 1,023,278 3.9097 1.75%
2019-09-11 0 8.000 8.000 8.010 7.950 8.320 2,594,000 20,741,900 7.9961 3.872 3.872 3.876 3.847 4.026 5,360,138 3.8697 0.00%
2019-09-10 0 8.000 7.990 8.000 7.960 8.220 800,000 6,410,655 8.0133 3.872 3.867 3.872 3.852 3.978 1,653,088 3.8780 -1.23%
2019-09-09 0 8.100 8.090 8.100 8.000 8.500 2,018,000 16,479,890 8.1664 3.920 3.915 3.920 3.872 4.114 4,169,915 3.9521 -0.49%
2019-09-06 0 8.140 8.130 8.140 8.130 8.360 1,863,000 15,303,568 8.2145 3.939 3.934 3.939 3.934 4.046 3,849,629 3.9753 -0.12%
2019-09-05 0 8.150 8.130 8.150 8.070 8.200 1,828,000 14,871,388 8.1353 3.944 3.934 3.944 3.905 3.968 3,777,306 3.9370 2.00%
2019-09-04 0 8.170 8.160 8.170 8.030 8.210 1,979,742 16,153,852 8.1596 3.867 3.862 3.867 3.800 3.886 4,183,019 3.8618 2.25%
2019-09-03 0 7.990 7.970 7.990 7.970 8.150 344,000 2,765,335 8.0388 3.782 3.772 3.782 3.772 3.857 726,841 3.8046 -2.44%
2019-09-02 0 8.190 8.160 8.190 8.140 8.300 1,466,002 12,047,176 8.2177 3.876 3.862 3.876 3.853 3.928 3,097,532 3.8893 0.61%
2019-08-30 0 8.140 8.130 8.140 8.000 8.400 3,627,038 29,541,960 8.1449 3.853 3.848 3.853 3.786 3.976 7,663,610 3.8548 0.87%
2019-08-29 0 8.070 8.070 8.080 7.970 8.100 2,308,000 18,571,405 8.0465 3.819 3.819 3.824 3.772 3.834 4,876,599 3.8083 0.87%
2019-08-28 0 8.000 7.980 8.000 7.830 8.010 5,786,607 46,142,117 7.9740 3.786 3.777 3.786 3.706 3.791 12,226,587 3.7739 2.56%
2019-08-27 0 7.800 7.800 7.810 7.640 7.990 5,574,889 43,083,188 7.7281 3.692 3.692 3.696 3.616 3.782 11,779,246 3.6576 4.00%
2019-08-26 0 7.500 7.490 7.500 7.120 7.580 4,179,000 31,050,068 7.4300 3.550 3.545 3.550 3.370 3.587 8,829,856 3.5165 0.13%
2019-08-23 0 7.490 7.480 7.500 7.360 7.590 2,539,840 19,006,532 7.4834 3.545 3.540 3.550 3.483 3.592 5,366,457 3.5417 -0.66%
2019-08-22 0 7.540 7.530 7.540 7.340 7.560 1,480,000 11,082,800 7.4884 3.569 3.564 3.569 3.474 3.578 3,127,109 3.5441 3.01%
2019-08-21 0 7.320 7.310 7.320 7.240 7.360 976,000 7,134,744 7.3102 3.464 3.460 3.464 3.427 3.483 2,062,201 3.4598 1.10%
2019-08-20 0 7.240 7.240 7.260 7.160 7.300 559,000 4,054,610 7.2533 3.427 3.427 3.436 3.389 3.455 1,181,117 3.4329 0.56%
2019-08-19 0 7.200 7.200 7.220 7.020 7.260 741,000 5,333,984 7.1984 3.408 3.408 3.417 3.322 3.436 1,565,667 3.4068 1.55%
2019-08-16 0 7.090 7.070 7.090 6.860 7.160 1,146,000 8,078,445 7.0493 3.356 3.346 3.356 3.247 3.389 2,421,396 3.3363 1.29%
2019-08-15 0 7.000 6.990 7.000 6.640 7.000 2,321,000 16,145,775 6.9564 3.313 3.308 3.313 3.143 3.313 4,904,067 3.2923 -1.41%
2019-08-14 0 7.100 7.090 7.100 7.100 7.220 869,000 6,187,760 7.1206 3.360 3.356 3.360 3.360 3.417 1,836,120 3.3700 -0.42%
2019-08-13 0 7.130 7.120 7.130 7.120 7.290 2,018,000 14,547,182 7.2087 3.374 3.370 3.374 3.370 3.450 4,263,855 3.4117 -1.79%
2019-08-12 0 7.260 7.260 7.270 7.240 7.360 1,182,000 8,626,670 7.2984 3.436 3.436 3.441 3.427 3.483 2,497,461 3.4542 -0.55%
2019-08-09 0 7.300 7.290 7.300 7.290 7.510 3,423,677 25,133,292 7.3410 3.455 3.450 3.455 3.450 3.554 7,233,926 3.4744 -1.22%
2019-08-08 0 7.390 7.380 7.390 7.340 7.540 3,474,124 25,699,556 7.3974 3.498 3.493 3.498 3.474 3.569 7,340,516 3.5011 -2.38%
2019-08-07 0 7.570 7.570 7.580 7.500 7.670 3,551,000 26,965,840 7.5939 3.583 3.583 3.587 3.550 3.630 7,502,948 3.5940 -0.39%
2019-08-06 0 7.600 7.590 7.600 7.480 7.960 5,944,000 45,158,730 7.5974 3.597 3.592 3.597 3.540 3.767 12,559,145 3.5957 -5.12%
2019-08-05 0 8.010 8.000 8.010 7.990 8.360 2,527,694 20,561,851 8.1346 3.791 3.786 3.791 3.782 3.957 5,340,793 3.8500 -4.87%
2019-08-02 0 8.420 8.410 8.420 7.990 8.520 1,559,542 13,133,313 8.4213 3.985 3.980 3.985 3.782 4.032 3,295,174 3.9856 -1.41%
2019-08-01 0 8.540 8.540 8.550 8.490 8.700 4,187,033 35,925,549 8.5802 4.042 4.042 4.047 4.018 4.118 8,846,829 4.0608 -1.16%
2019-07-31 0 8.640 8.560 8.640 8.550 8.790 1,048,000 9,096,810 8.6802 4.089 4.051 4.089 4.047 4.160 2,214,331 4.1082 -1.59%
2019-07-30 0 8.780 8.750 8.780 8.620 8.850 3,631,480 31,543,788 8.6862 4.155 4.141 4.155 4.080 4.189 7,672,995 4.1110 1.97%
2019-07-29 0 8.610 8.600 8.610 8.510 8.800 916,699 7,898,280 8.6160 4.075 4.070 4.075 4.028 4.165 1,936,904 4.0778 -0.81%
2019-07-26 0 8.680 8.670 8.680 8.450 8.800 6,322,000 54,148,340 8.5651 4.108 4.103 4.108 3.999 4.165 13,357,825 4.0537 2.12%
2019-07-25 0 8.500 8.480 8.500 8.040 8.500 1,849,000 15,386,461 8.3215 4.023 4.013 4.023 3.805 4.023 3,906,773 3.9384 5.99%
2019-07-24 0 8.020 8.010 8.030 7.870 8.030 1,596,818 12,784,803 8.0064 3.796 3.791 3.800 3.725 3.800 3,373,935 3.7893 0.63%
2019-07-23 0 7.970 7.970 7.980 7.840 8.000 982,000 7,810,610 7.9538 3.772 3.772 3.777 3.711 3.786 2,074,879 3.7644 1.01%
2019-07-22 0 7.890 7.880 7.890 7.810 7.950 1,103,000 8,701,113 7.8886 3.734 3.729 3.734 3.696 3.763 2,330,541 3.7335 -0.13%
2019-07-19 0 7.900 7.880 7.900 7.880 7.940 436,000 3,444,915 7.9012 3.739 3.729 3.739 3.729 3.758 921,229 3.7395 0.38%
2019-07-18 0 7.870 7.850 7.870 7.780 7.950 390,000 3,068,110 7.8669 3.725 3.715 3.725 3.682 3.763 824,035 3.7233 -0.63%
2019-07-17 0 7.920 7.900 7.920 7.810 7.960 1,889,829 14,889,258 7.8786 3.748 3.739 3.748 3.696 3.767 3,993,041 3.7288 0.00%
2019-07-16 0 7.920 7.880 7.920 7.790 8.200 1,278,099 10,168,877 7.9563 3.748 3.729 3.748 3.687 3.881 2,700,510 3.7655 -1.49%
2019-07-15 0 8.040 8.030 8.040 8.020 8.160 309,000 2,495,538 8.0762 3.805 3.800 3.805 3.796 3.862 652,890 3.8223 -0.50%
2019-07-12 0 8.080 8.030 8.080 7.880 8.080 1,087,496 8,731,591 8.0291 3.824 3.800 3.824 3.729 3.824 2,297,783 3.8000 2.80%
2019-07-11 0 7.860 7.860 7.880 7.610 8.000 1,021,090 8,053,838 7.8875 3.720 3.720 3.729 3.602 3.786 2,157,473 3.7330 0.26%
2019-07-10 0 7.840 7.810 7.850 7.740 7.950 1,057,000 8,296,010 7.8486 3.711 3.696 3.715 3.663 3.763 2,233,347 3.7146 -0.76%
2019-07-09 0 7.900 7.900 7.920 7.800 7.990 911,000 7,208,220 7.9124 3.739 3.739 3.748 3.692 3.782 1,924,862 3.7448 0.64%
2019-07-08 0 7.850 7.840 7.860 7.740 7.990 692,000 5,425,450 7.8402 3.715 3.711 3.720 3.663 3.782 1,462,135 3.7106 -1.63%
2019-07-05 0 7.980 7.980 7.990 7.950 8.130 152,000 1,213,440 7.9832 3.777 3.777 3.782 3.763 3.848 321,163 3.7783 -1.48%
2019-07-04 0 8.100 8.090 8.100 7.940 8.160 916,000 7,421,020 8.1016 3.834 3.829 3.834 3.758 3.862 1,935,427 3.8343 0.62%
2019-07-03 0 8.050 8.040 8.060 7.950 8.140 1,867,000 15,012,968 8.0412 3.810 3.805 3.815 3.763 3.853 3,944,805 3.8058 0.37%
2019-07-02 0 8.020 8.010 8.020 7.850 8.110 3,599,000 28,825,060 8.0092 3.796 3.791 3.796 3.715 3.838 7,604,368 3.7906 0.75%
2019-06-28 0 7.960 7.960 7.970 7.870 7.990 1,526,101 12,119,617 7.9416 3.767 3.767 3.772 3.725 3.782 3,224,516 3.7586 1.27%
2019-06-27 0 7.860 7.850 7.860 7.790 7.900 1,474,000 11,580,916 7.8568 3.720 3.715 3.720 3.687 3.739 3,114,431 3.7185 -0.13%
2019-06-26 0 7.870 7.870 7.880 7.830 7.970 821,175 6,476,268 7.8866 3.725 3.725 3.729 3.706 3.772 1,735,070 3.7326 -0.38%
2019-06-25 0 7.900 7.890 7.900 7.820 8.060 3,737,000 30,051,840 8.0417 3.739 3.734 3.739 3.701 3.815 7,895,950 3.8060 -2.47%
2019-06-24 0 8.100 8.080 8.100 7.950 8.140 537,775 4,352,159 8.0929 3.834 3.824 3.834 3.763 3.853 1,136,271 3.8302 0.50%
2019-06-21 0 8.060 8.020 8.060 7.980 8.150 5,856,000 47,258,643 8.0701 3.815 3.796 3.815 3.777 3.857 12,373,209 3.8194 -0.98%
2019-06-20 0 8.140 8.130 8.140 8.060 8.210 1,050,600 8,536,625 8.1255 3.853 3.848 3.853 3.815 3.886 2,219,825 3.8456 1.24%
2019-06-19 0 8.040 8.000 8.040 7.810 8.060 5,465,000 43,067,993 7.8807 3.805 3.786 3.805 3.696 3.815 11,547,060 3.7298 4.69%
2019-06-18 0 7.680 7.680 7.690 7.610 7.780 1,834,000 14,170,321 7.7265 3.635 3.635 3.640 3.602 3.682 3,875,079 3.6568 -1.92%
2019-06-17 0 7.830 7.820 7.830 7.680 7.960 3,942,000 30,928,290 7.8458 3.706 3.701 3.706 3.635 3.767 8,329,096 3.7133 1.42%
2019-06-14 0 7.720 7.720 7.730 7.690 7.810 1,020,000 7,901,895 7.7470 3.654 3.654 3.658 3.640 3.696 2,155,170 3.6665 -0.39%
2019-06-13 0 7.750 7.750 7.780 7.580 7.800 1,978,000 15,315,079 7.7427 3.668 3.668 3.682 3.587 3.692 4,179,339 3.6645 1.71%
2019-06-12 0 7.620 7.620 7.640 7.550 7.680 1,220,803 9,319,930 7.6343 3.606 3.606 3.616 3.573 3.635 2,579,448 3.6131 -1.17%
2019-06-11 0 7.710 7.710 7.720 7.610 7.780 1,245,271 9,585,625 7.6976 3.649 3.649 3.654 3.602 3.682 2,631,147 3.6431 -1.03%
2019-06-10 0 7.790 7.780 7.790 7.710 7.800 2,170,000 16,840,478 7.7606 3.687 3.682 3.687 3.649 3.692 4,585,018 3.6729 3.59%
2019-06-06 0 7.520 7.510 7.530 7.380 7.670 2,919,000 21,952,915 7.5207 3.559 3.554 3.564 3.493 3.630 6,167,588 3.5594 -2.21%
2019-06-05 0 7.690 7.680 7.690 7.500 7.690 1,107,000 8,444,318 7.6281 3.640 3.635 3.640 3.550 3.640 2,338,993 3.6102 1.85%
2019-06-04 0 7.550 7.540 7.550 7.500 7.810 1,705,211 12,878,908 7.5527 3.573 3.569 3.573 3.550 3.696 3,602,960 3.5745 -2.45%
2019-06-03 0 7.740 7.730 7.740 7.640 7.990 689,000 5,351,565 7.7671 3.663 3.658 3.663 3.616 3.782 1,455,796 3.6760 -3.13%
2019-05-31 0 7.990 7.990 8.010 7.960 8.070 3,404,400 27,276,560 8.0121 3.782 3.782 3.791 3.767 3.819 7,193,195 3.7920 -0.62%
2019-05-30 0 8.040 8.020 8.040 7.970 8.070 1,644,000 13,182,115 8.0183 3.805 3.796 3.805 3.772 3.819 3,473,626 3.7949 0.50%
2019-05-29 0 8.000 8.000 8.020 7.910 8.210 1,174,000 9,413,740 8.0185 3.786 3.786 3.796 3.744 3.886 2,480,558 3.7950 0.38%
2019-05-28 0 7.970 7.970 7.980 7.780 8.020 1,553,000 12,315,644 7.9302 3.772 3.772 3.777 3.682 3.796 3,281,351 3.7532 2.71%
2019-05-27 0 7.760 7.760 7.780 7.280 7.830 796,000 6,183,380 7.7681 3.673 3.673 3.682 3.445 3.706 1,681,877 3.6765 0.26%
2019-05-24 0 8.000 8.000 8.030 7.700 8.080 659,595 5,298,993 8.0337 3.663 3.663 3.677 3.526 3.700 1,440,481 3.6786 -0.87%
2019-05-23 0 8.070 8.040 8.070 8.000 8.070 1,606,000 12,891,430 8.0270 3.695 3.682 3.695 3.663 3.695 3,507,324 3.6756 0.37%
2019-05-22 0 8.040 8.000 8.040 7.900 8.110 2,378,000 19,114,987 8.0383 3.682 3.663 3.682 3.617 3.714 5,193,285 3.6807 -0.25%
2019-05-21 0 8.060 8.060 8.070 8.050 8.130 3,914,000 31,587,445 8.0704 3.691 3.691 3.695 3.686 3.723 8,547,736 3.6954 0.37%
2019-05-20 0 8.030 8.010 8.030 8.000 8.220 858,000 6,905,210 8.0480 3.677 3.668 3.677 3.663 3.764 1,873,776 3.6852 -1.83%
2019-05-17 0 8.180 8.150 8.180 8.120 8.510 1,785,549 14,862,760 8.3239 3.746 3.732 3.746 3.718 3.897 3,899,438 3.8115 1.87%
2019-05-16 0 8.030 8.010 8.030 7.920 8.290 1,307,984 10,526,025 8.0475 3.677 3.668 3.677 3.627 3.796 2,856,490 3.6850 -0.50%
2019-05-15 0 8.070 8.030 8.070 7.990 8.150 2,643,492 21,169,859 8.0083 3.695 3.677 3.695 3.659 3.732 5,773,090 3.6670 0.75%
2019-05-14 0 8.010 7.980 8.010 7.850 8.040 2,453,347 19,563,328 7.9741 3.668 3.654 3.668 3.595 3.682 5,357,834 3.6513 -1.84%
2019-05-10 0 8.160 8.150 8.160 8.060 8.240 1,129,000 9,217,225 8.1641 3.736 3.732 3.736 3.691 3.773 2,465,609 3.7383 1.87%
2019-05-09 0 8.010 8.000 8.010 7.960 8.180 823,000 6,613,673 8.0361 3.668 3.663 3.668 3.645 3.746 1,797,340 3.6797 -0.99%
2019-05-08 0 8.090 8.060 8.090 7.960 8.180 2,001,008 16,135,004 8.0634 3.704 3.691 3.704 3.645 3.746 4,369,977 3.6922 -1.34%
2019-05-07 0 8.200 8.170 8.200 7.960 8.230 1,969,416 15,963,472 8.1057 3.755 3.741 3.755 3.645 3.769 4,300,983 3.7116 2.37%
2019-05-06 0 8.010 8.000 8.020 7.970 8.200 3,730,538 29,860,434 8.0043 3.668 3.663 3.672 3.649 3.755 8,147,076 3.6652 -3.14%
2019-05-03 0 8.270 8.270 8.280 8.200 8.290 1,963,116 16,172,056 8.2380 3.787 3.787 3.791 3.755 3.796 4,287,225 3.7722 1.72%
2019-05-02 0 8.130 8.120 8.130 8.030 8.250 2,298,000 18,655,865 8.1183 3.723 3.718 3.723 3.677 3.778 5,018,574 3.7174 -2.40%
2019-04-30 0 8.330 8.320 8.330 8.280 8.440 756,000 6,308,545 8.3446 3.814 3.810 3.814 3.791 3.865 1,651,019 3.8210 -2.34%
2019-04-29 0 8.530 8.510 8.530 8.430 8.690 1,817,772 15,444,255 8.4963 3.906 3.897 3.906 3.860 3.979 3,969,810 3.8904 0.12%
2019-04-26 0 8.520 8.500 8.520 8.380 8.560 1,942,690 16,490,618 8.4885 3.901 3.892 3.901 3.837 3.920 4,242,617 3.8869 1.31%
2019-04-25 0 8.410 8.350 8.410 8.320 8.850 2,298,000 19,511,980 8.4909 3.851 3.823 3.851 3.810 4.052 5,018,574 3.8880 -2.77%
2019-04-24 0 8.650 8.630 8.650 8.580 8.720 1,860,000 16,085,614 8.6482 3.961 3.952 3.961 3.929 3.993 4,062,031 3.9600 0.23%
2019-04-23 0 8.630 8.620 8.630 8.340 8.810 1,817,898 15,615,915 8.5901 3.952 3.947 3.952 3.819 4.034 3,970,085 3.9334 -2.71%
2019-04-18 0 8.870 8.830 8.870 8.730 8.930 4,255,000 37,639,453 8.8459 4.062 4.043 4.062 3.997 4.089 9,292,442 4.0505 0.45%
2019-04-17 0 8.830 8.820 8.830 8.700 8.970 2,511,000 22,212,354 8.8460 4.043 4.039 4.043 3.984 4.107 5,483,742 4.0506 -1.45%
2019-04-16 0 8.960 8.920 8.960 8.830 8.970 1,841,000 16,453,381 8.9372 4.103 4.084 4.103 4.043 4.107 4,020,537 4.0923 -0.11%
2019-04-15 0 8.970 8.940 8.980 8.880 9.040 2,452,000 22,026,945 8.9833 4.107 4.094 4.112 4.066 4.139 5,354,893 4.1134 1.24%
2019-04-12 0 8.860 8.850 8.860 8.620 8.880 1,668,000 14,717,870 8.8237 4.057 4.052 4.057 3.947 4.066 3,642,725 4.0403 1.72%
2019-04-11 0 8.710 8.710 8.720 8.600 8.860 3,239,000 28,409,185 8.7710 3.988 3.988 3.993 3.938 4.057 7,073,612 4.0162 -0.11%
2019-04-10 0 8.720 8.670 8.720 8.440 8.730 2,404,000 20,767,885 8.6389 3.993 3.970 3.993 3.865 3.997 5,250,066 3.9557 2.11%
2019-04-09 0 8.540 8.520 8.540 8.140 8.540 3,085,400 26,035,766 8.4384 3.910 3.901 3.910 3.727 3.910 6,738,167 3.8639 2.15%
2019-04-08 0 8.360 8.310 8.360 8.210 8.490 3,901,882 32,443,384 8.3148 3.828 3.805 3.828 3.759 3.888 8,521,272 3.8073 0.48%
2019-04-04 0 8.320 8.320 8.330 8.110 8.350 1,648,000 13,585,415 8.2436 3.810 3.810 3.814 3.714 3.823 3,599,047 3.7747 2.21%
2019-04-03 0 8.140 8.130 8.140 7.950 8.160 2,309,000 18,550,011 8.0338 3.727 3.723 3.727 3.640 3.736 5,042,597 3.6787 2.52%
2019-04-02 0 7.940 7.940 7.970 7.920 8.080 2,172,228 17,295,069 7.9619 3.636 3.636 3.649 3.627 3.700 4,743,902 3.6457 -0.50%
2019-04-01 0 7.980 7.970 7.980 7.880 8.230 4,336,000 34,538,170 7.9654 3.654 3.649 3.654 3.608 3.769 9,469,337 3.6474 -0.99%
2019-03-29 0 8.060 8.050 8.060 7.830 8.250 2,896,000 23,627,900 8.1588 3.691 3.686 3.691 3.585 3.778 6,324,539 3.7359 -2.30%
2019-03-28 0 8.250 8.230 8.260 8.180 8.580 2,012,000 16,754,750 8.3274 3.778 3.769 3.782 3.746 3.929 4,393,982 3.8131 -3.51%
2019-03-27 0 8.550 8.540 8.550 8.310 8.600 3,548,289 30,222,065 8.5174 3.915 3.910 3.915 3.805 3.938 7,749,065 3.9001 2.52%
2019-03-26 0 8.340 8.310 8.340 8.140 8.340 3,542,000 29,202,185 8.2445 3.819 3.805 3.819 3.727 3.819 7,735,330 3.7752 2.58%
2019-03-25 0 8.130 8.100 8.130 7.880 8.440 2,277,000 18,550,910 8.1471 3.723 3.709 3.723 3.608 3.865 4,972,712 3.7305 1.75%
2019-03-22 0 7.990 7.950 7.990 7.850 8.110 1,561,873 12,511,892 8.0108 3.659 3.640 3.659 3.595 3.714 3,410,955 3.6681 -1.60%
2019-03-21 0 8.120 8.050 8.130 7.880 8.120 580,000 4,662,135 8.0382 3.718 3.686 3.723 3.608 3.718 1,266,655 3.6807 0.74%
2019-03-20 0 8.060 8.030 8.060 7.950 8.060 755,974 6,072,552 8.0328 3.691 3.677 3.691 3.640 3.691 1,650,962 3.6782 0.75%
2019-03-19 0 8.000 8.000 8.010 7.870 8.060 993,959 7,951,682 8.0000 3.663 3.663 3.668 3.604 3.691 2,170,695 3.6632 0.00%
2019-03-18 0 8.000 7.940 8.000 7.810 8.060 452,000 3,615,705 7.9993 3.663 3.636 3.663 3.576 3.691 987,117 3.6629 0.00%
2019-03-15 0 8.000 7.970 8.000 7.850 8.010 1,147,000 9,130,633 7.9604 3.663 3.649 3.663 3.595 3.668 2,504,919 3.6451 1.78%
2019-03-14 0 7.860 7.830 7.860 7.800 7.920 1,952,067 15,329,688 7.8531 3.599 3.585 3.599 3.572 3.627 4,263,095 3.5959 0.26%
2019-03-13 0 7.840 7.810 7.840 7.800 7.990 273,000 2,144,730 7.8562 3.590 3.576 3.590 3.572 3.659 596,201 3.5973 -2.00%
2019-03-12 0 8.000 7.980 8.000 7.880 8.180 3,201,000 25,477,780 7.9593 3.663 3.654 3.663 3.608 3.746 6,990,624 3.6446 0.76%
2019-03-11 0 7.940 7.940 7.960 7.850 8.000 1,693,000 13,429,005 7.9321 3.636 3.636 3.645 3.595 3.663 3,697,322 3.6321 2.45%
2019-03-08 0 7.750 7.750 7.760 7.600 7.850 2,223,265 17,201,315 7.7370 3.549 3.549 3.553 3.480 3.595 4,855,361 3.5427 -1.90%
2019-03-07 0 7.900 7.860 7.920 7.720 7.970 1,353,000 10,618,320 7.8480 3.617 3.599 3.627 3.535 3.649 2,954,800 3.5936 0.13%
2019-03-06 0 7.890 7.880 7.890 7.750 7.910 959,000 7,560,645 7.8839 3.613 3.608 3.613 3.549 3.622 2,094,348 3.6100 0.38%
2019-03-05 0 7.860 7.810 7.860 7.590 7.860 490,315 3,828,885 7.8090 3.599 3.576 3.599 3.475 3.599 1,070,793 3.5757 2.34%
2019-03-04 0 7.680 7.650 7.680 7.620 7.940 4,058,000 31,362,825 7.7286 3.517 3.503 3.517 3.489 3.636 8,862,216 3.5389 0.92%
2019-03-01 0 7.610 7.610 7.620 7.560 7.730 1,534,000 11,723,890 7.6427 3.485 3.485 3.489 3.462 3.540 3,350,084 3.4996 0.13%
2019-02-28 0 7.600 7.590 7.600 7.510 7.650 1,836,000 13,912,330 7.5775 3.480 3.475 3.480 3.439 3.503 4,009,618 3.4697 -0.65%
2019-02-27 0 7.650 7.640 7.650 7.520 7.800 3,403,000 26,235,198 7.7094 3.503 3.498 3.503 3.443 3.572 7,431,770 3.5301 -2.55%
2019-02-26 0 7.850 7.810 7.850 7.800 7.940 917,000 7,199,190 7.8508 3.595 3.576 3.595 3.572 3.636 2,002,625 3.5949 -0.13%
2019-02-25 0 7.860 7.860 7.900 7.640 7.970 3,027,000 23,795,375 7.8610 3.599 3.599 3.617 3.498 3.649 6,610,628 3.5996 2.88%
2019-02-22 0 7.640 7.640 7.660 7.410 7.660 4,886,000 37,049,250 7.5827 3.498 3.498 3.508 3.393 3.508 10,670,475 3.4721 3.24%
2019-02-21 0 7.400 7.400 7.410 7.060 7.550 6,285,000 45,798,495 7.2870 3.388 3.388 3.393 3.233 3.457 13,725,734 3.3367 4.52%
2019-02-20 0 7.080 7.080 7.100 7.020 7.200 1,814,057 12,908,742 7.1160 3.242 3.242 3.251 3.214 3.297 3,961,697 3.2584 1.00%
2019-02-19 0 7.010 7.010 7.020 6.990 7.070 8,420,480 58,910,865 6.9961 3.210 3.210 3.214 3.201 3.237 18,389,382 3.2035 0.43%
2019-02-18 0 6.980 6.980 6.990 6.930 7.100 5,243,872 36,530,902 6.9664 3.196 3.196 3.201 3.173 3.251 11,452,027 3.1899 -0.71%
2019-02-15 0 7.030 7.010 7.030 7.000 7.110 1,599,000 11,224,190 7.0195 3.219 3.210 3.219 3.205 3.256 3,492,036 3.2142 -0.85%
2019-02-14 0 7.090 7.070 7.090 6.990 7.240 1,038,000 7,366,400 7.0967 3.247 3.237 3.247 3.201 3.315 2,266,875 3.2496 -2.07%
2019-02-13 0 7.240 7.230 7.240 7.190 7.250 2,005,000 14,489,748 7.2268 3.315 3.311 3.315 3.292 3.320 4,378,695 3.3091 0.28%
2019-02-12 0 7.220 7.220 7.240 7.000 7.310 1,172,668 8,460,959 7.2151 3.306 3.306 3.315 3.205 3.347 2,560,975 3.3038 -0.69%
2019-02-11 0 7.270 7.240 7.270 7.150 7.330 2,728,000 19,766,739 7.2459 3.329 3.315 3.329 3.274 3.356 5,957,646 3.3179 -0.14%
2019-02-08 0 7.280 7.250 7.280 7.140 7.360 1,460,000 10,618,617 7.2730 3.334 3.320 3.334 3.269 3.370 3,188,476 3.3303 0.41%
2019-02-04 0 7.250 7.250 7.270 7.080 7.350 458,000 3,316,080 7.2403 3.320 3.320 3.329 3.242 3.366 1,000,221 3.3153 -0.68%
2019-02-01 0 7.300 7.280 7.300 7.200 7.300 2,213,634 16,065,789 7.2577 3.343 3.334 3.343 3.297 3.343 4,834,328 3.3233 1.39%
2019-01-31 0 7.200 7.200 7.210 6.910 7.200 1,814,230 12,883,813 7.1015 3.297 3.297 3.301 3.164 3.297 3,962,075 3.2518 3.45%
2019-01-30 0 6.960 6.920 6.960 6.900 7.070 429,000 2,990,530 6.9709 3.187 3.169 3.187 3.160 3.237 936,888 3.1920 -0.14%
2019-01-29 0 6.970 6.930 6.970 6.750 6.990 397,552 2,754,777 6.9294 3.192 3.173 3.192 3.091 3.201 868,209 3.1729 2.95%
2019-01-28 0 6.770 6.760 6.770 6.700 6.900 1,816,500 12,271,985 6.7558 3.100 3.095 3.100 3.068 3.160 3,967,032 3.0935 -0.44%
2019-01-25 0 6.800 6.800 6.830 6.800 7.000 794,011 5,455,814 6.8712 3.114 3.114 3.127 3.114 3.205 1,734,031 3.1463 -0.87%
2019-01-24 0 6.860 6.860 6.880 6.800 6.980 499,437 3,441,754 6.8913 3.141 3.141 3.150 3.114 3.196 1,090,714 3.1555 -1.44%
2019-01-23 0 6.960 6.930 6.960 6.880 6.960 101,000 700,890 6.9395 3.187 3.173 3.187 3.150 3.187 220,573 3.1776 0.00%
2019-01-22 0 6.960 6.900 6.960 6.800 7.030 1,258,000 8,670,787 6.8925 3.187 3.160 3.187 3.114 3.219 2,747,331 3.1561 -1.14%
2019-01-21 0 7.040 7.010 7.040 6.880 7.130 2,260,996 15,961,598 7.0595 3.224 3.210 3.224 3.150 3.265 4,937,761 3.2326 2.62%
2019-01-18 0 6.860 6.860 6.900 6.860 6.920 343,000 2,363,280 6.8900 3.141 3.141 3.160 3.141 3.169 749,073 3.1549 -0.29%
2019-01-17 0 6.880 6.880 6.900 6.780 6.990 1,383,695 9,573,238 6.9186 3.150 3.150 3.160 3.105 3.201 3,021,834 3.1680 0.88%
2019-01-16 0 6.820 6.780 6.830 6.650 6.870 1,149,364 7,791,405 6.7789 3.123 3.105 3.127 3.045 3.146 2,510,082 3.1040 0.44%
2019-01-15 0 6.790 6.780 6.790 6.720 7.010 1,912,000 12,998,440 6.7983 3.109 3.105 3.109 3.077 3.210 4,175,593 3.1130 -2.02%
2019-01-14 0 6.930 6.930 6.960 6.870 7.240 732,000 5,093,580 6.9584 3.173 3.173 3.187 3.146 3.315 1,598,606 3.1863 -3.88%
2019-01-11 0 7.210 7.170 7.220 7.160 7.290 419,000 3,027,260 7.2250 3.301 3.283 3.306 3.279 3.338 915,049 3.3083 0.56%
2019-01-10 0 7.170 7.160 7.170 6.970 7.250 2,260,000 16,158,268 7.1497 3.283 3.279 3.283 3.192 3.320 4,935,586 3.2738 2.14%
2019-01-09 0 7.020 7.010 7.020 6.930 7.070 7,530,000 52,710,930 7.0001 3.214 3.210 3.214 3.173 3.237 16,444,674 3.2053 0.86%
2019-01-08 0 6.960 6.940 6.970 6.850 7.080 895,000 6,252,727 6.9863 3.187 3.178 3.192 3.137 3.242 1,954,579 3.1990 -0.43%
2019-01-07 0 6.990 6.950 6.990 6.700 7.030 2,187,000 14,952,880 6.8372 3.201 3.182 3.201 3.068 3.219 4,776,162 3.1307 0.87%
2019-01-04 0 6.930 6.920 6.930 6.650 7.320 667,085 4,625,002 6.9332 3.173 3.169 3.173 3.045 3.352 1,456,839 3.1747 -1.00%
2019-01-03 0 7.000 6.990 7.000 6.800 7.010 935,240 6,470,266 6.9183 3.205 3.201 3.205 3.114 3.210 2,042,459 3.1679 0.00%
2019-01-02 0 7.000 6.970 7.000 6.890 7.460 1,434,540 10,112,925 7.0496 3.205 3.192 3.205 3.155 3.416 3,132,874 3.2280 -5.15%
2018-12-31 0 7.380 7.370 7.380 7.120 7.450 3,221,000 23,727,270 7.3664 3.379 3.375 3.379 3.260 3.411 7,034,302 3.3731 3.65%
2018-12-28 0 7.120 7.110 7.120 6.970 7.160 1,117,021 7,937,053 7.1056 3.260 3.256 3.260 3.192 3.279 2,439,448 3.2536 0.00%
2018-12-27 0 7.120 7.030 7.120 6.730 7.360 1,372,800 9,773,868 7.1197 3.260 3.219 3.260 3.082 3.370 2,998,041 3.2601 6.27%
2018-12-24 0 6.700 6.700 6.750 6.580 6.770 359,000 2,400,365 6.6863 3.068 3.068 3.091 3.013 3.100 784,016 3.0616 2.92%
2018-12-21 0 6.510 6.510 6.530 6.510 6.810 2,747,103 18,143,426 6.6046 2.981 2.981 2.990 2.981 3.118 5,999,364 3.0242 -3.98%
2018-12-20 0 6.780 6.780 6.800 6.750 6.970 398,000 2,724,720 6.8460 3.105 3.105 3.114 3.091 3.192 869,187 3.1348 -2.45%
2018-12-19 0 6.950 6.950 6.970 6.870 7.030 1,148,565 7,963,338 6.9333 3.182 3.182 3.192 3.146 3.219 2,508,337 3.1747 0.29%
2018-12-18 0 6.930 6.920 6.930 6.790 6.990 819,860 5,657,701 6.9008 3.173 3.169 3.173 3.109 3.201 1,790,482 3.1599 -1.28%
2018-12-17 0 7.020 6.990 7.020 6.860 7.100 1,402,198 9,742,337 6.9479 3.214 3.201 3.214 3.141 3.251 3,062,243 3.1814 -1.40%
2018-12-14 0 7.120 7.110 7.130 7.080 7.200 494,766 3,523,723 7.1220 3.260 3.256 3.265 3.242 3.297 1,080,513 3.2612 -1.25%
2018-12-13 0 7.210 7.200 7.210 7.050 7.380 2,151,000 15,375,970 7.1483 3.301 3.297 3.301 3.228 3.379 4,697,542 3.2732 -2.83%
2018-12-12 0 7.420 7.360 7.420 7.200 7.420 1,081,200 7,904,306 7.3107 3.398 3.370 3.398 3.297 3.398 2,361,219 3.3476 2.20%
2018-12-11 0 7.260 7.250 7.260 6.750 7.290 3,758,108 26,205,146 6.9730 3.324 3.320 3.324 3.091 3.338 8,207,286 3.1929 5.52%
2018-12-10 0 6.880 6.870 6.880 6.730 6.910 2,359,000 16,306,739 6.9126 3.150 3.146 3.150 3.082 3.164 5,151,791 3.1653 -0.43%
2018-12-07 0 6.910 6.880 6.910 6.880 7.070 723,499 5,018,548 6.9365 3.164 3.150 3.164 3.150 3.237 1,580,041 3.1762 -2.68%
2018-12-06 0 7.100 7.070 7.100 7.080 7.290 2,692,290 19,245,224 7.1483 3.251 3.237 3.251 3.242 3.338 5,879,659 3.2732 -2.34%
2018-12-05 0 7.270 7.250 7.270 7.160 7.300 1,374,000 9,946,555 7.2391 3.329 3.320 3.329 3.279 3.343 3,000,662 3.3148 0.28%
2018-12-04 0 7.250 7.240 7.250 6.950 7.430 3,778,831 27,313,745 7.2281 3.320 3.315 3.320 3.182 3.402 8,252,542 3.3097 1.26%
2018-12-03 0 7.160 7.150 7.160 6.870 7.460 2,101,000 15,068,367 7.1720 3.279 3.274 3.279 3.146 3.416 4,588,348 3.2841 8.32%
2018-11-30 0 6.610 6.600 6.610 6.320 6.620 1,786,000 11,668,557 6.5333 3.027 3.022 3.027 2.894 3.031 3,900,423 2.9916 2.32%
2018-11-29 0 6.460 6.390 6.460 6.330 6.600 2,013,000 13,049,370 6.4825 2.958 2.926 2.958 2.899 3.022 4,396,166 2.9684 -1.22%
2018-11-28 0 6.540 6.530 6.540 6.500 6.720 516,000 3,385,760 6.5616 2.995 2.990 2.995 2.976 3.077 1,126,886 3.0045 -0.76%
2018-11-27 0 6.590 6.590 6.600 6.480 6.720 881,000 5,837,725 6.6262 3.018 3.018 3.022 2.967 3.077 1,924,005 3.0342 0.00%
2018-11-26 0 6.590 6.570 6.590 6.070 6.700 752,000 4,942,660 6.5727 3.018 3.008 3.018 2.779 3.068 1,642,284 3.0096 1.38%
2018-11-23 0 6.500 6.490 6.500 6.480 6.590 1,107,000 7,196,640 6.5010 2.976 2.972 2.976 2.967 3.018 2,417,564 2.9768 0.00%
2018-11-22 0 6.500 6.500 6.520 6.400 6.530 803,104 5,194,102 6.4675 2.976 2.976 2.986 2.931 2.990 1,753,889 2.9615 -0.76%
2018-11-21 0 6.550 6.540 6.550 6.220 6.640 1,832,000 11,901,395 6.4964 2.999 2.995 2.999 2.848 3.040 4,000,882 2.9747 5.14%
2018-11-20 0 6.230 6.230 6.250 6.200 6.350 2,018,000 12,585,071 6.2364 2.853 2.853 2.862 2.839 2.908 4,407,085 2.8556 -2.96%
2018-11-19 0 6.420 6.400 6.420 6.330 6.650 861,000 5,570,675 6.4700 2.940 2.931 2.940 2.899 3.045 1,880,327 2.9626 -4.04%
2018-11-16 0 6.690 6.690 6.700 6.540 6.880 2,410,000 16,113,356 6.6860 3.063 3.063 3.068 2.995 3.150 5,263,169 3.0615 1.21%
2018-11-15 0 6.610 6.600 6.610 6.330 6.610 1,292,000 8,410,810 6.5099 3.027 3.022 3.027 2.899 3.027 2,821,583 2.9809 4.59%
2018-11-14 0 6.320 6.300 6.320 6.090 6.460 924,000 5,796,936 6.2737 2.894 2.885 2.894 2.789 2.958 2,017,912 2.8727 3.44%
2018-11-13 0 6.110 6.110 6.140 6.050 6.250 370,000 2,263,890 6.1186 2.798 2.798 2.811 2.770 2.862 808,038 2.8017 -0.65%
2018-11-12 0 6.150 6.130 6.150 6.090 6.180 430,000 2,652,679 6.1690 2.816 2.807 2.816 2.789 2.830 939,072 2.8248 0.33%
2018-11-09 0 6.130 6.130 6.160 6.090 6.220 422,000 2,608,150 6.1805 2.807 2.807 2.821 2.789 2.848 921,601 2.8300 -1.13%
2018-11-08 0 6.200 6.190 6.200 6.090 6.300 1,603,000 9,930,610 6.1950 2.839 2.834 2.839 2.789 2.885 3,500,772 2.8367 2.65%
2018-11-07 0 6.040 6.030 6.040 5.870 6.210 2,433,000 14,680,437 6.0339 2.766 2.761 2.766 2.688 2.844 5,313,399 2.7629 2.03%
2018-11-06 0 5.920 5.910 5.920 5.700 6.070 2,646,000 15,665,761 5.9205 2.711 2.706 2.711 2.610 2.779 5,778,567 2.7110 -2.47%
2018-11-05 0 6.070 6.040 6.070 5.960 6.240 1,966,000 11,922,150 6.0642 2.779 2.766 2.779 2.729 2.857 4,293,523 2.7768 -0.49%
2018-11-02 0 6.100 6.100 6.110 5.940 6.230 2,420,000 14,607,323 6.0361 2.793 2.793 2.798 2.720 2.853 5,285,008 2.7639 1.67%
2018-11-01 0 6.000 5.990 6.000 5.730 6.020 2,567,000 15,010,920 5.8477 2.747 2.743 2.747 2.624 2.757 5,606,040 2.6776 4.17%
2018-10-31 0 5.760 5.750 5.760 5.700 5.860 699,000 4,023,295 5.7558 2.637 2.633 2.637 2.610 2.683 1,526,537 2.6356 1.95%
2018-10-30 0 5.650 5.650 5.670 5.600 5.790 1,556,000 8,819,935 5.6683 2.587 2.587 2.596 2.564 2.651 3,398,129 2.5955 -3.42%
2018-10-29 0 5.850 5.850 5.860 5.850 6.090 677,000 4,048,640 5.9803 2.679 2.679 2.683 2.679 2.789 1,478,492 2.7384 -3.31%
2018-10-26 0 6.050 6.030 6.050 6.000 6.260 1,941,000 11,846,730 6.1034 2.770 2.761 2.770 2.747 2.866 4,238,926 2.7947 -0.82%
2018-10-25 0 6.100 6.090 6.100 6.010 6.150 584,542 3,545,734 6.0658 2.793 2.789 2.793 2.752 2.816 1,276,574 2.7775 -2.24%
2018-10-24 0 6.240 6.240 6.250 6.120 6.330 4,599,252 28,644,545 6.2281 2.857 2.857 2.862 2.802 2.899 10,044,250 2.8518 1.96%
2018-10-23 0 6.120 6.120 6.140 6.040 6.200 1,025,000 6,278,800 6.1257 2.802 2.802 2.811 2.766 2.839 2,238,485 2.8049 -0.16%
2018-10-22 0 6.130 6.120 6.130 5.910 6.170 1,263,000 7,683,045 6.0832 2.807 2.802 2.807 2.706 2.825 2,758,250 2.7855 4.43%
2018-10-19 0 5.870 5.870 5.880 5.620 5.960 5,625,000 32,678,084 5.8094 2.688 2.688 2.692 2.573 2.729 12,284,368 2.6601 -1.84%
2018-10-18 0 5.980 5.950 5.980 5.900 6.110 3,148,741 18,943,320 6.0162 2.738 2.724 2.738 2.702 2.798 6,876,497 2.7548 -2.13%
2018-10-16 0 6.110 6.100 6.110 5.950 6.330 2,463,147 15,128,646 6.1420 2.798 2.793 2.798 2.724 2.899 5,379,236 2.8124 -3.48%
2018-10-15 0 6.330 6.320 6.330 6.170 6.410 1,961,000 12,387,994 6.3172 2.899 2.894 2.899 2.825 2.935 4,282,604 2.8926 1.28%
2018-10-12 0 6.250 6.250 6.270 6.150 6.340 1,090,963 6,828,708 6.2593 2.862 2.862 2.871 2.816 2.903 2,382,541 2.8661 1.63%
2018-10-11 0 6.150 6.150 6.160 6.040 6.280 1,730,000 10,692,105 6.1804 2.816 2.816 2.821 2.766 2.876 3,778,126 2.8300 -1.91%
2018-10-10 0 6.270 6.250 6.270 6.180 6.280 787,010 4,922,282 6.2544 2.871 2.862 2.871 2.830 2.876 1,718,741 2.8639 0.32%
2018-10-09 0 6.250 6.230 6.250 6.210 6.360 11,555,768 72,100,327 6.2393 2.862 2.853 2.862 2.844 2.912 25,236,499 2.8570 1.46%
2018-10-08 0 6.160 6.140 6.160 6.140 6.200 283,000 1,745,360 6.1673 2.821 2.811 2.821 2.811 2.839 618,040 2.8240 -0.96%
2018-10-05 0 6.220 6.210 6.220 6.180 6.430 1,525,000 9,542,215 6.2572 2.848 2.844 2.848 2.830 2.944 3,330,429 2.8652 -3.42%
2018-10-04 0 6.440 6.430 6.440 6.380 6.610 7,374,000 48,013,875 6.5112 2.949 2.944 2.949 2.921 3.027 16,103,988 2.9815 -1.38%
2018-10-03 0 6.530 6.530 6.540 6.440 6.590 379,000 2,470,870 6.5194 2.990 2.990 2.995 2.949 3.018 827,693 2.9852 -1.06%
2018-10-02 0 6.600 6.590 6.600 6.380 6.670 2,123,361 14,000,710 6.5937 3.022 3.018 3.022 2.921 3.054 4,637,182 3.0192 4.43%
2018-09-28 0 6.320 6.310 6.320 6.240 6.500 3,935,606 24,903,645 6.3278 2.894 2.889 2.894 2.857 2.976 8,594,921 2.8975 0.96%
2018-09-27 0 6.260 6.250 6.260 6.250 6.520 1,254,472 7,969,649 6.3530 2.866 2.862 2.866 2.862 2.986 2,739,626 2.9090 -2.95%
2018-09-26 0 6.450 6.450 6.470 6.390 6.560 1,923,071 12,424,320 6.4607 2.953 2.953 2.963 2.926 3.004 4,199,771 2.9583 -0.31%
2018-09-24 0 6.470 6.470 6.490 6.420 6.600 986,000 6,404,400 6.4953 2.963 2.963 2.972 2.940 3.022 2,153,313 2.9742 -0.92%
2018-09-21 0 6.530 6.530 6.650 6.410 6.680 3,243,688 21,310,418 6.5698 2.990 2.990 3.045 2.935 3.059 7,083,850 3.0083 0.62%
2018-09-20 0 6.490 6.470 6.490 6.390 6.610 1,484,279 9,559,254 6.4403 2.972 2.963 2.972 2.926 3.027 3,241,499 2.9490 0.00%
2018-09-19 0 6.490 6.490 6.510 6.260 6.640 4,941,345 31,984,455 6.4728 2.972 2.972 2.981 2.866 3.040 10,791,342 2.9639 4.51%
2018-09-18 0 6.210 6.210 6.220 5.890 6.300 5,463,417 33,053,413 6.0500 2.844 2.844 2.848 2.697 2.885 11,931,489 2.7703 3.50%
2018-09-17 0 6.000 6.000 6.010 5.930 6.180 1,406,000 8,446,905 6.0078 2.747 2.747 2.752 2.715 2.830 3,070,546 2.7509 -0.17%
2018-09-14 0 6.010 6.000 6.010 5.850 6.030 1,442,000 8,612,625 5.9727 2.752 2.747 2.752 2.679 2.761 3,149,166 2.7349 3.09%
2018-09-13 0 5.830 5.820 5.830 5.560 5.850 1,453,000 8,412,955 5.7901 2.670 2.665 2.670 2.546 2.679 3,173,189 2.6513 6.00%
2018-09-12 0 5.500 5.500 5.510 5.430 5.730 5,034,851 27,909,066 5.5432 2.518 2.518 2.523 2.486 2.624 10,995,549 2.5382 -3.00%
2018-09-11 0 5.670 5.670 5.710 5.580 5.980 3,227,001 18,531,715 5.7427 2.596 2.596 2.615 2.555 2.738 7,047,408 2.6296 -3.74%
2018-09-10 0 5.890 5.880 5.890 5.700 5.990 4,410,000 25,690,895 5.8256 2.697 2.692 2.697 2.610 2.743 9,630,945 2.6675 -1.34%
2018-09-07 0 5.970 5.930 5.970 5.640 6.050 2,469,000 14,579,130 5.9049 2.734 2.715 2.734 2.583 2.770 5,392,019 2.7038 6.99%
2018-09-06 0 5.580 5.530 5.580 5.460 5.770 3,224,000 17,830,010 5.5304 2.555 2.532 2.555 2.500 2.642 7,040,854 2.5324 -2.96%
2018-09-05 0 5.750 5.750 5.780 5.660 5.900 2,914,000 16,897,785 5.7988 2.633 2.633 2.647 2.592 2.702 6,363,849 2.6553 -3.04%
2018-09-04 0 5.930 5.930 5.950 5.910 6.290 7,152,408 42,878,704 5.9950 2.715 2.715 2.724 2.706 2.880 15,620,056 2.7451 -0.34%
2018-09-03 0 5.950 5.950 5.970 5.780 6.090 1,791,000 10,534,319 5.8818 2.724 2.724 2.734 2.647 2.789 3,911,343 2.6933 1.54%
2018-08-31 0 5.860 5.820 5.860 5.670 6.100 1,554,386 9,077,679 5.8400 2.683 2.665 2.683 2.596 2.793 3,394,604 2.6741 0.86%
2018-08-30 0 5.810 5.810 5.830 5.810 6.070 1,319,000 7,845,239 5.9479 2.660 2.660 2.670 2.660 2.779 2,880,548 2.7235 -2.19%
2018-08-29 0 6.090 6.090 6.100 6.060 6.240 1,393,000 8,507,930 6.1076 2.720 2.720 2.724 2.707 2.787 3,118,978 2.7278 -0.65%
2018-08-28 0 6.130 6.110 6.170 6.060 6.430 1,652,000 10,273,202 6.2186 2.738 2.729 2.756 2.707 2.872 3,698,888 2.7774 -1.92%
2018-08-27 0 6.250 6.250 6.290 6.210 6.370 1,905,002 11,974,112 6.2856 2.791 2.791 2.809 2.774 2.845 4,265,369 2.8073 0.00%
2018-08-24 0 6.250 6.240 6.250 6.180 6.290 1,252,435 7,819,012 6.2430 2.791 2.787 2.791 2.760 2.809 2,804,247 2.7883 -0.79%
2018-08-23 0 6.300 6.270 6.300 6.190 6.560 1,129,000 7,053,485 6.2476 2.814 2.800 2.814 2.765 2.930 2,527,872 2.7903 -2.02%
2018-08-22 0 6.430 6.430 6.440 6.200 6.560 3,067,000 19,774,397 6.4475 2.872 2.872 2.876 2.769 2.930 6,867,124 2.8796 3.88%
2018-08-21 0 6.190 6.160 6.190 6.170 6.460 4,104,500 25,644,579 6.2479 2.765 2.751 2.765 2.756 2.885 9,190,125 2.7904 -0.48%
2018-08-20 0 6.220 6.220 6.280 6.220 7.020 7,400,000 47,252,326 6.3854 2.778 2.778 2.805 2.778 3.135 16,568,869 2.8519 -12.64%
2018-08-17 0 7.120 7.110 7.120 6.820 7.890 1,104,531 7,879,293 7.1336 3.180 3.175 3.180 3.046 3.524 2,473,085 3.1860 2.45%
2018-08-16 0 6.950 6.950 6.980 6.920 7.260 739,000 5,209,820 7.0498 3.104 3.104 3.117 3.091 3.242 1,654,648 3.1486 -4.14%
2018-08-15 0 7.250 7.190 7.250 7.200 7.670 719,000 5,266,650 7.3250 3.238 3.211 3.238 3.216 3.426 1,609,867 3.2715 -2.68%
2018-08-14 0 7.450 7.430 7.450 7.330 7.570 1,399,660 10,367,594 7.4072 3.327 3.318 3.327 3.274 3.381 3,133,890 3.3082 -1.06%
2018-08-13 0 7.530 7.530 7.640 7.530 8.040 757,000 5,885,110 7.7743 3.363 3.363 3.412 3.363 3.591 1,694,951 3.4721 -5.87%
2018-08-10 0 8.000 7.990 8.000 7.800 8.040 828,000 6,617,690 7.9924 3.573 3.568 3.573 3.484 3.591 1,853,922 3.5696 0.88%
2018-08-09 0 7.930 7.930 7.940 7.810 8.000 227,000 1,802,620 7.9411 3.542 3.542 3.546 3.488 3.573 508,261 3.5466 2.72%
2018-08-08 0 7.720 7.720 7.770 7.710 7.930 613,000 4,793,660 7.8200 3.448 3.448 3.470 3.443 3.542 1,372,529 3.4926 0.92%
2018-08-07 0 7.650 7.650 7.700 7.370 7.700 489,000 3,726,310 7.6203 3.417 3.417 3.439 3.292 3.439 1,094,889 3.4034 0.66%
2018-08-06 0 7.600 7.580 7.600 7.520 7.690 1,576,000 12,080,500 7.6653 3.394 3.385 3.394 3.359 3.435 3,528,721 3.4235 -1.30%
2018-08-03 0 7.700 7.700 7.720 7.560 7.820 1,851,000 14,261,735 7.7049 3.439 3.439 3.448 3.376 3.493 4,144,456 3.4412 -1.28%
2018-08-02 0 7.800 7.750 7.800 7.720 7.880 483,000 3,774,295 7.8143 3.484 3.461 3.484 3.448 3.519 1,081,455 3.4900 -1.14%
2018-08-01 0 7.890 7.890 7.900 7.710 7.970 3,252,361 25,290,082 7.7759 3.524 3.524 3.528 3.443 3.560 7,282,154 3.4729 3.54%
2018-07-31 0 7.620 7.610 7.620 7.590 7.850 998,000 7,657,670 7.6730 3.403 3.399 3.403 3.390 3.506 2,234,558 3.4269 -2.56%
2018-07-30 0 7.820 7.820 7.850 7.720 7.940 1,488,000 11,543,837 7.7580 3.493 3.493 3.506 3.448 3.546 3,331,686 3.4649 0.90%
2018-07-27 0 7.750 7.740 7.750 7.570 7.850 1,203,000 9,367,305 7.7866 3.461 3.457 3.461 3.381 3.506 2,693,561 3.4777 -1.27%
2018-07-26 0 7.850 7.810 7.850 7.800 8.270 1,747,000 13,818,951 7.9101 3.506 3.488 3.506 3.484 3.694 3,911,596 3.5328 -1.51%
2018-07-25 0 7.970 7.960 7.970 7.940 8.150 385,501 3,085,118 8.0029 3.560 3.555 3.560 3.546 3.640 863,151 3.5743 -2.09%
2018-07-24 0 8.140 8.090 8.140 8.050 8.190 281,000 2,279,540 8.1122 3.635 3.613 3.635 3.595 3.658 629,169 3.6231 0.00%
2018-07-23 0 8.140 8.110 8.140 7.880 8.170 876,232 7,043,688 8.0386 3.635 3.622 3.635 3.519 3.649 1,961,915 3.5902 -0.97%
2018-07-20 0 8.220 8.200 8.220 7.980 8.250 694,000 5,670,666 8.1710 3.671 3.662 3.671 3.564 3.685 1,553,891 3.6493 2.49%
2018-07-19 0 8.020 8.020 8.060 8.020 8.220 2,406,342 19,645,686 8.1641 3.582 3.582 3.600 3.582 3.671 5,387,887 3.6463 -2.31%
2018-07-18 0 8.210 8.200 8.210 8.040 8.270 1,125,000 9,228,530 8.2031 3.667 3.662 3.667 3.591 3.694 2,518,916 3.6637 2.75%
2018-07-17 0 7.990 7.950 7.990 7.870 8.010 2,685,792 21,261,768 7.9164 3.568 3.551 3.568 3.515 3.577 6,013,586 3.5356 -0.13%
2018-07-16 0 8.000 7.970 8.000 7.930 8.080 511,000 4,123,810 8.0701 3.573 3.560 3.573 3.542 3.609 1,144,148 3.6043 -1.48%
2018-07-13 0 8.120 8.120 8.130 8.080 8.200 61,835 502,623 8.1285 3.627 3.627 3.631 3.609 3.662 138,451 3.6303 0.00%
2018-07-12 0 8.120 8.100 8.130 7.860 8.170 742,000 5,997,463 8.0828 3.627 3.618 3.631 3.510 3.649 1,661,365 3.6100 2.40%
2018-07-11 0 7.930 7.930 7.950 7.910 8.120 909,100 7,214,184 7.9355 3.542 3.542 3.551 3.533 3.627 2,035,508 3.5442 -2.34%
2018-07-10 0 8.120 8.110 8.120 8.080 8.370 499,000 4,056,410 8.1291 3.627 3.622 3.627 3.609 3.738 1,117,279 3.6306 -1.22%
2018-07-09 0 8.220 8.190 8.220 8.140 8.350 2,433,000 20,006,110 8.2228 3.671 3.658 3.671 3.635 3.729 5,447,575 3.6725 0.00%
2018-07-06 0 8.220 8.170 8.220 8.100 8.440 438,034 3,592,372 8.2011 3.671 3.649 3.671 3.618 3.769 980,774 3.6628 -0.96%
2018-07-05 0 8.300 8.290 8.300 8.060 8.450 2,702,117 22,386,100 8.2847 3.707 3.702 3.707 3.600 3.774 6,050,138 3.7001 2.98%
2018-07-04 0 8.060 8.060 8.140 8.060 8.630 6,431,000 54,105,130 8.4132 3.600 3.600 3.635 3.600 3.854 14,399,243 3.7575 -4.62%
2018-07-03 0 8.450 8.440 8.450 8.320 9.000 743,500 6,346,940 8.5366 3.774 3.769 3.774 3.716 4.020 1,664,724 3.8126 -3.43%
2018-06-29 0 8.750 8.740 8.750 8.500 8.770 576,000 5,002,980 8.6857 3.908 3.903 3.908 3.796 3.917 1,289,685 3.8792 2.94%
2018-06-28 0 8.500 8.500 8.510 8.270 8.650 1,172,000 9,971,905 8.5085 3.796 3.796 3.801 3.694 3.863 2,624,151 3.8001 0.00%
2018-06-27 0 8.500 8.500 8.520 8.500 8.750 1,308,318 11,265,119 8.6104 3.796 3.796 3.805 3.796 3.908 2,929,372 3.8456 -1.51%
2018-06-26 0 8.630 8.630 8.640 8.200 8.640 1,006,000 8,417,108 8.3669 3.854 3.854 3.859 3.662 3.859 2,252,471 3.7368 4.10%
2018-06-25 0 8.290 8.270 8.300 8.230 8.490 611,000 5,075,975 8.3077 3.702 3.694 3.707 3.676 3.792 1,368,051 3.7104 -2.24%
2018-06-22 0 8.480 8.470 8.480 8.460 8.960 498,000 4,249,890 8.5339 3.787 3.783 3.787 3.778 4.002 1,115,040 3.8114 -2.08%
2018-06-21 0 8.660 8.650 8.660 8.610 8.950 423,668 3,693,474 8.7178 3.868 3.863 3.868 3.845 3.997 948,608 3.8936 -0.46%
2018-06-20 0 8.700 8.700 8.730 8.400 8.790 965,388 8,316,167 8.6143 3.886 3.886 3.899 3.752 3.926 2,161,539 3.8473 2.35%
2018-06-19 0 8.500 8.500 8.510 8.500 8.920 1,294,000 11,159,515 8.6240 3.796 3.796 3.801 3.796 3.984 2,897,313 3.8517 -4.71%
2018-06-15 0 8.920 8.920 8.970 8.730 9.080 974,000 8,717,580 8.9503 3.984 3.984 4.006 3.899 4.055 2,180,821 3.9974 -2.62%
2018-06-14 0 9.160 9.160 9.180 9.030 9.200 1,723,840 15,683,285 9.0979 4.091 4.091 4.100 4.033 4.109 3,859,740 4.0633 -0.43%
2018-06-13 0 9.200 9.130 9.200 8.910 9.250 1,012,800 9,205,176 9.0888 4.109 4.078 4.109 3.979 4.131 2,267,696 4.0593 3.25%
2018-06-12 0 8.910 8.910 8.960 8.710 9.120 1,991,000 17,752,585 8.9164 3.979 3.979 4.002 3.890 4.073 4,457,921 3.9823 -2.30%
2018-06-11 0 9.120 9.120 9.130 9.090 9.200 1,442,000 13,188,220 9.1458 4.073 4.073 4.078 4.060 4.109 3,228,690 4.0847 -0.76%
2018-06-08 0 9.190 9.150 9.190 9.100 9.250 791,000 7,260,077 9.1784 4.104 4.087 4.104 4.064 4.131 1,771,078 4.0992 0.66%
2018-06-07 0 9.130 9.090 9.130 9.050 9.160 353,000 3,214,945 9.1075 4.078 4.060 4.078 4.042 4.091 790,380 4.0676 0.66%
2018-06-06 0 9.070 9.070 9.080 9.030 9.160 472,010 4,283,116 9.0742 4.051 4.051 4.055 4.033 4.091 1,056,848 4.0527 -0.55%
2018-06-05 0 9.120 9.110 9.140 8.970 9.230 2,150,500 19,670,880 9.1471 4.073 4.069 4.082 4.006 4.122 4,815,048 4.0853 -0.55%
2018-06-04 0 9.170 9.120 9.170 9.000 9.200 1,186,544 10,760,400 9.0687 4.096 4.073 4.096 4.020 4.109 2,656,715 4.0503 0.55%
2018-06-01 0 9.120 9.120 9.140 9.000 9.270 892,000 8,121,620 9.1050 4.073 4.073 4.082 4.020 4.140 1,997,220 4.0665 -0.87%
2018-05-31 0 9.200 9.150 9.200 8.810 9.290 3,037,841 27,878,969 9.1772 4.109 4.087 4.109 3.935 4.149 6,801,836 4.0987 -0.33%
2018-05-30 0 9.230 9.220 9.230 8.740 9.250 4,565,000 41,486,170 9.0879 4.122 4.118 4.122 3.903 4.131 10,221,201 4.0588 4.29%
2018-05-29 0 8.850 8.840 8.850 8.610 8.900 600,000 5,285,235 8.8087 3.953 3.948 3.953 3.845 3.975 1,343,422 3.9342 1.49%
2018-05-28 0 8.720 8.720 8.730 8.580 8.800 1,227,000 10,683,985 8.7074 3.895 3.895 3.899 3.832 3.930 2,747,298 3.8889 0.35%
2018-05-25 0 8.690 8.690 8.700 8.640 8.830 3,039,968 26,571,750 8.7408 3.881 3.881 3.886 3.859 3.944 6,806,599 3.9038 -1.03%
2018-05-24 0 8.780 8.760 8.780 8.750 8.910 1,420,000 12,536,930 8.8288 3.921 3.912 3.921 3.908 3.979 3,179,432 3.9431 -0.23%
2018-05-23 0 8.800 8.730 8.800 8.480 8.950 3,447,000 30,135,320 8.7425 3.930 3.899 3.930 3.787 3.997 7,717,958 3.9046 4.02%
2018-05-21 0 8.460 8.460 8.470 8.300 8.630 975,000 8,281,140 8.4935 3.778 3.778 3.783 3.707 3.854 2,183,060 3.7934 1.68%
2018-05-18 0 8.320 8.320 8.350 8.290 8.510 2,340,000 19,613,321 8.3818 3.716 3.716 3.729 3.702 3.801 5,239,345 3.7435 -0.60%
2018-05-17 0 8.370 8.360 8.370 8.290 8.460 3,090,000 25,875,525 8.3740 3.738 3.734 3.738 3.702 3.778 6,918,622 3.7400 -0.36%
2018-05-16 0 8.400 8.380 8.400 8.260 8.430 1,055,070 8,848,661 8.3868 3.752 3.743 3.752 3.689 3.765 2,362,340 3.7457 0.96%
2018-05-15 0 8.520 8.520 8.590 8.380 8.630 1,700,000 14,514,620 8.5380 3.716 3.716 3.746 3.655 3.764 3,897,861 3.7237 0.35%
2018-05-14 0 8.490 8.480 8.490 8.430 8.600 482,000 4,095,170 8.4962 3.703 3.698 3.703 3.677 3.751 1,105,158 3.7055 -1.16%
2018-05-11 0 8.590 8.580 8.590 8.490 8.600 514,000 4,395,521 8.5516 3.746 3.742 3.746 3.703 3.751 1,178,530 3.7297 -0.12%
2018-05-10 0 8.600 8.580 8.600 8.370 8.600 1,203,000 10,160,967 8.4464 3.751 3.742 3.751 3.650 3.751 2,758,310 3.6838 2.87%
2018-05-09 0 8.360 8.360 8.400 8.340 8.660 448,231 3,797,471 8.4721 3.646 3.646 3.664 3.637 3.777 1,027,731 3.6950 -2.34%
2018-05-08 0 8.560 8.500 8.560 8.370 8.590 704,000 6,007,098 8.5328 3.733 3.707 3.733 3.650 3.746 1,614,173 3.7215 1.42%
2018-05-07 0 8.440 8.440 8.450 8.260 8.500 453,000 3,817,735 8.4277 3.681 3.681 3.685 3.602 3.707 1,038,665 3.6756 1.69%
2018-05-04 0 8.300 8.300 8.310 8.300 8.550 696,000 5,870,025 8.4339 3.620 3.620 3.624 3.620 3.729 1,595,830 3.6784 -1.07%
2018-05-03 0 8.390 8.390 8.400 8.340 8.670 598,000 5,043,117 8.4333 3.659 3.659 3.664 3.637 3.781 1,371,130 3.6781 -1.76%
2018-05-02 0 8.540 8.530 8.610 8.300 8.640 2,959,000 24,976,218 8.4408 3.725 3.720 3.755 3.620 3.768 6,784,571 3.6813 1.67%
2018-04-30 0 8.400 8.370 8.400 8.300 8.450 625,004 5,252,140 8.4034 3.664 3.650 3.664 3.620 3.685 1,433,046 3.6650 -0.24%
2018-04-27 0 8.420 8.400 8.420 8.220 8.600 1,186,693 10,012,950 8.4377 3.672 3.664 3.672 3.585 3.751 2,720,920 3.6800 1.32%
2018-04-26 0 8.310 8.310 8.330 8.270 8.450 956,000 8,022,403 8.3916 3.624 3.624 3.633 3.607 3.685 2,191,974 3.6599 -0.95%
2018-04-25 0 8.390 8.370 8.390 8.190 8.420 973,000 8,137,254 8.3631 3.659 3.650 3.659 3.572 3.672 2,230,952 3.6474 0.36%
2018-04-24 0 8.360 8.350 8.360 8.220 8.450 1,401,000 11,665,665 8.3267 3.646 3.642 3.646 3.585 3.685 3,212,296 3.6316 1.09%
2018-04-23 0 8.270 8.260 8.270 8.080 8.360 1,276,000 10,564,455 8.2794 3.607 3.602 3.607 3.524 3.646 2,925,689 3.6109 2.10%
2018-04-20 0 8.100 8.100 8.110 7.980 8.200 933,000 7,565,310 8.1086 3.533 3.533 3.537 3.480 3.576 2,139,238 3.5365 -0.25%
2018-04-19 0 8.120 8.120 8.150 8.000 8.190 514,000 4,177,490 8.1274 3.541 3.541 3.555 3.489 3.572 1,178,530 3.5447 1.63%
2018-04-18 0 7.990 7.990 8.000 7.850 8.080 1,144,000 9,140,105 7.9896 3.485 3.485 3.489 3.424 3.524 2,623,031 3.4846 -1.11%
2018-04-17 0 8.080 8.080 8.090 8.020 8.160 873,000 7,043,836 8.0685 3.524 3.524 3.528 3.498 3.559 2,001,666 3.5190 1.00%
2018-04-16 0 8.000 8.000 8.020 7.870 8.130 743,027 5,905,168 7.9474 3.489 3.489 3.498 3.432 3.546 1,703,656 3.4662 -1.36%
2018-04-13 0 8.110 8.100 8.110 8.070 8.130 443,000 3,586,905 8.0969 3.537 3.533 3.537 3.520 3.546 1,015,737 3.5313 -0.61%
2018-04-12 0 8.160 8.110 8.160 7.910 8.160 950,029 7,658,847 8.0617 3.559 3.537 3.559 3.450 3.559 2,178,283 3.5160 0.49%
2018-04-11 0 8.120 8.120 8.130 8.000 8.170 833,079 6,748,512 8.1007 3.541 3.541 3.546 3.489 3.563 1,910,133 3.5330 0.25%
2018-04-10 0 8.100 8.100 8.110 7.790 8.160 1,501,132 12,100,820 8.0611 3.533 3.533 3.537 3.398 3.559 3,441,885 3.5158 0.37%
2018-04-09 0 8.070 8.060 8.070 7.930 8.070 838,000 6,723,875 8.0237 3.520 3.515 3.520 3.459 3.520 1,921,416 3.4994 0.75%
2018-04-06 0 8.010 8.010 8.030 7.680 8.010 1,438,501 11,366,687 7.9018 3.493 3.493 3.502 3.350 3.493 3,298,280 3.4462 0.88%
2018-04-04 0 7.940 7.930 7.940 7.880 8.290 1,620,000 12,895,220 7.9600 3.463 3.459 3.463 3.437 3.616 3,714,432 3.4717 -3.41%
2018-04-03 0 8.220 8.210 8.220 7.800 8.330 1,325,270 10,815,215 8.1608 3.585 3.581 3.585 3.402 3.633 3,038,658 3.5592 5.38%
2018-03-29 0 7.800 7.800 7.830 7.660 8.000 1,549,000 12,110,675 7.8184 3.402 3.402 3.415 3.341 3.489 3,551,639 3.4099 -0.64%
2018-03-28 0 7.850 7.850 7.880 7.840 8.160 3,213,082 25,423,485 7.9125 3.424 3.424 3.437 3.419 3.559 7,367,145 3.4509 -2.61%
2018-03-27 0 8.060 8.040 8.060 7.460 8.070 5,817,474 46,002,845 7.9077 3.515 3.507 3.515 3.254 3.520 13,338,650 3.4488 5.22%
2018-03-26 0 7.660 7.650 7.670 7.260 7.800 4,968,086 37,877,729 7.6242 3.341 3.336 3.345 3.166 3.402 11,391,122 3.3252 -3.04%
2018-03-23 0 7.900 7.900 7.910 7.800 8.010 2,351,037 18,571,323 7.8992 3.445 3.445 3.450 3.402 3.493 5,390,597 3.4451 -3.42%
2018-03-22 0 8.180 8.170 8.180 8.180 8.420 1,206,169 10,002,487 8.2928 3.568 3.563 3.568 3.568 3.672 2,765,576 3.6168 -1.92%
2018-03-21 0 8.340 8.320 8.340 8.320 8.430 357,543 2,997,503 8.3836 3.637 3.629 3.637 3.629 3.677 819,796 3.6564 -0.83%
2018-03-20 0 8.410 8.340 8.410 8.290 8.480 499,747 4,184,049 8.3723 3.668 3.637 3.668 3.616 3.698 1,145,850 3.6515 -1.06%
2018-03-19 0 8.500 8.440 8.500 8.420 8.520 278,000 2,359,502 8.4874 3.707 3.681 3.707 3.672 3.716 637,415 3.7017 0.71%
2018-03-16 0 8.440 8.430 8.440 8.440 8.550 674,987 5,706,480 8.4542 3.681 3.677 3.681 3.681 3.729 1,547,650 3.6872 -1.40%
2018-03-15 0 8.560 8.550 8.560 8.400 8.600 1,009,000 8,628,345 8.5514 3.733 3.729 3.733 3.664 3.751 2,313,495 3.7296 0.71%
2018-03-14 0 8.500 8.470 8.500 8.430 8.510 1,004,056 8,515,464 8.4811 3.707 3.694 3.707 3.677 3.712 2,302,159 3.6989 -0.12%
2018-03-13 0 8.510 8.500 8.510 8.400 8.530 1,014,000 8,623,430 8.5044 3.712 3.707 3.712 3.664 3.720 2,324,959 3.7091 0.24%
2018-03-12 0 8.490 8.450 8.490 8.330 8.550 398,061 3,362,263 8.4466 3.703 3.685 3.703 3.633 3.729 912,698 3.6839 -0.70%
2018-03-09 0 8.550 8.530 8.550 8.430 8.580 664,000 5,667,690 8.5357 3.729 3.720 3.729 3.677 3.742 1,522,459 3.7227 0.59%
2018-03-08 0 8.500 8.440 8.500 8.320 8.520 755,770 6,400,717 8.4691 3.707 3.681 3.707 3.629 3.716 1,732,874 3.6937 3.53%
2018-03-07 0 8.210 8.190 8.210 8.080 8.310 1,319,000 10,706,729 8.1173 3.581 3.572 3.581 3.524 3.624 3,024,281 3.5403 1.36%
2018-03-06 0 8.100 8.090 8.170 8.100 8.430 1,640,596 13,380,353 8.1558 3.533 3.528 3.563 3.533 3.677 3,761,656 3.5570 -1.58%
2018-03-05 0 8.230 8.230 8.250 8.220 8.560 1,860,000 15,627,875 8.4021 3.589 3.589 3.598 3.585 3.733 4,264,718 3.6645 -4.30%
2018-03-02 0 8.600 8.580 8.600 8.400 8.640 1,383,402 11,845,011 8.5622 3.751 3.742 3.751 3.664 3.768 3,171,946 3.7343 1.18%
2018-03-01 0 8.500 8.480 8.500 8.450 8.620 1,546,000 13,213,345 8.5468 3.707 3.698 3.707 3.685 3.759 3,544,761 3.7276 0.00%
2018-02-28 0 8.500 8.500 8.520 8.440 8.550 1,264,736 10,740,339 8.4922 3.707 3.707 3.716 3.681 3.729 2,899,862 3.7037 -0.47%
2018-02-27 0 8.540 8.520 8.540 8.510 8.600 1,128,000 9,629,160 8.5365 3.725 3.716 3.725 3.712 3.751 2,586,345 3.7231 -0.23%
2018-02-26 0 8.560 8.550 8.560 8.450 8.600 1,141,543 9,774,294 8.5624 3.733 3.729 3.733 3.685 3.751 2,617,398 3.7344 1.06%
2018-02-23 0 8.470 8.460 8.470 8.380 8.540 1,066,406 9,006,127 8.4453 3.694 3.690 3.694 3.655 3.725 2,445,119 3.6833 1.32%
2018-02-22 0 8.360 8.360 8.370 8.240 8.620 1,317,000 11,001,507 8.3535 3.646 3.646 3.650 3.594 3.759 3,019,696 3.6433 -3.13%
2018-02-21 0 8.630 8.620 8.630 8.200 8.630 1,480,000 12,610,940 8.5209 3.764 3.759 3.764 3.576 3.764 3,393,432 3.7163 5.24%
2018-02-20 0 8.200 8.200 8.260 8.080 8.330 1,171,000 9,602,140 8.1999 3.576 3.576 3.602 3.524 3.633 2,684,938 3.5763 0.49%
2018-02-15 0 8.160 8.140 8.170 8.050 8.190 113,000 917,590 8.1203 3.559 3.550 3.563 3.511 3.572 259,093 3.5415 1.49%
2018-02-14 0 8.040 8.010 8.040 7.900 8.040 273,950 2,181,850 7.9644 3.507 3.493 3.507 3.445 3.507 628,129 3.4736 1.13%
2018-02-13 0 7.950 7.940 7.950 7.910 8.120 998,000 7,964,440 7.9804 3.467 3.463 3.467 3.450 3.541 2,288,274 3.4805 -1.24%
2018-02-12 0 8.050 8.020 8.050 7.900 8.080 1,378,000 11,027,475 8.0025 3.511 3.498 3.511 3.445 3.524 3,159,560 3.4902 2.29%
2018-02-09 0 7.870 7.870 7.880 7.720 8.180 2,516,000 19,880,561 7.9017 3.432 3.432 3.437 3.367 3.568 5,768,834 3.4462 -4.49%
2018-02-08 0 8.240 8.230 8.250 8.060 8.360 2,387,000 19,769,306 8.2821 3.594 3.589 3.598 3.515 3.646 5,473,055 3.6121 -1.32%
2018-02-07 0 8.350 8.330 8.350 8.290 8.590 1,259,000 10,519,260 8.3553 3.642 3.633 3.642 3.616 3.746 2,886,710 3.6440 0.24%
2018-02-06 0 8.330 8.300 8.330 8.020 8.550 2,509,000 20,910,993 8.3344 3.633 3.620 3.633 3.498 3.729 5,752,784 3.6349 -3.70%
2018-02-05 0 8.650 8.650 8.690 8.600 8.900 1,251,003 10,858,161 8.6796 3.773 3.773 3.790 3.751 3.882 2,868,374 3.7855 -4.00%
2018-02-02 0 9.010 9.000 9.010 8.930 9.050 718,569 6,464,769 8.9967 3.930 3.925 3.930 3.895 3.947 1,647,578 3.9238 0.11%
2018-02-01 0 9.000 8.990 9.000 8.970 9.100 2,030,726 18,348,549 9.0355 3.925 3.921 3.925 3.912 3.969 4,656,169 3.9407 0.00%
2018-01-31 0 9.000 8.960 9.000 8.560 9.000 2,737,700 24,256,072 8.8600 3.925 3.908 3.925 3.733 3.925 6,277,161 3.8642 5.02%
2018-01-30 0 8.570 8.550 8.570 8.500 8.640 1,223,556 10,467,373 8.5549 3.738 3.729 3.738 3.707 3.768 2,805,442 3.7311 0.82%
2018-01-29 0 8.500 8.500 8.510 8.280 8.970 1,032,000 8,777,280 8.5051 3.707 3.707 3.712 3.611 3.912 2,366,231 3.7094 2.29%
2018-01-26 0 8.310 8.280 8.310 8.240 8.600 871,078 7,295,806 8.3756 3.624 3.611 3.624 3.594 3.751 1,997,259 3.6529 -2.24%
2018-01-25 0 8.500 8.460 8.500 8.410 8.700 1,145,630 9,786,072 8.5421 3.707 3.690 3.707 3.668 3.794 2,626,768 3.7255 -1.05%
2018-01-24 0 8.590 8.560 8.590 8.460 8.620 2,300,040 19,689,990 8.5607 3.746 3.733 3.746 3.690 3.759 5,273,668 3.7336 1.30%
2018-01-23 0 8.480 8.460 8.480 8.030 8.500 4,735,243 39,369,133 8.3141 3.698 3.690 3.698 3.502 3.707 10,857,246 3.6261 5.87%
2018-01-22 0 8.010 8.010 8.030 7.950 8.290 2,367,000 19,014,390 8.0331 3.493 3.493 3.502 3.467 3.616 5,427,198 3.5035 0.75%
2018-01-19 0 7.950 7.900 7.950 7.750 8.080 3,120,012 24,747,730 7.9319 3.467 3.445 3.467 3.380 3.524 7,153,749 3.4594 2.71%
2018-01-18 0 7.740 7.700 7.740 7.650 7.740 563,000 4,331,510 7.6936 3.376 3.358 3.376 3.336 3.376 1,290,880 3.3555 0.26%
2018-01-17 0 7.720 7.720 7.730 7.620 7.870 944,100 7,294,193 7.7261 3.367 3.367 3.371 3.323 3.432 2,164,688 3.3696 -2.28%
2018-01-16 0 7.900 7.870 7.900 7.810 8.070 492,700 3,878,869 7.8727 3.445 3.432 3.445 3.406 3.520 1,129,692 3.4336 0.51%
2018-01-15 0 7.860 7.860 7.870 7.830 7.880 3,460,000 27,186,620 7.8574 3.428 3.428 3.432 3.415 3.437 7,933,293 3.4269 0.26%
2018-01-12 0 7.840 7.820 7.840 7.710 7.920 546,104 4,272,849 7.8242 3.419 3.411 3.419 3.363 3.454 1,252,140 3.4124 0.64%
2018-01-11 0 7.790 7.780 7.790 7.700 7.800 1,879,940 14,576,050 7.7535 3.398 3.393 3.398 3.358 3.402 4,310,438 3.3816 1.17%
2018-01-10 0 7.700 7.700 7.730 7.700 7.870 595,235 4,634,648 7.7862 3.358 3.358 3.371 3.358 3.432 1,364,790 3.3959 -0.00%
2018-01-09 0 7.800 7.790 7.800 7.780 7.870 1,612,720 12,622,212 7.8267 3.358 3.354 3.358 3.350 3.388 3,745,763 3.3697 -0.76%
2018-01-08 0 7.860 7.860 7.880 7.830 7.920 398,156 3,134,868 7.8735 3.384 3.384 3.393 3.371 3.410 924,772 3.3899 -0.25%
2018-01-05 0 7.880 7.830 7.880 7.800 7.920 966,770 7,607,414 7.8689 3.393 3.371 3.393 3.358 3.410 2,245,456 3.3879 1.03%
2018-01-04 0 7.800 7.720 7.800 7.710 7.850 1,026,779 8,004,989 7.7962 3.358 3.324 3.358 3.320 3.380 2,384,835 3.3566 0.52%
2018-01-03 0 7.760 7.730 7.760 7.730 7.820 586,000 4,553,108 7.7698 3.341 3.328 3.341 3.328 3.367 1,361,065 3.3453 0.13%
2018-01-02 0 7.750 7.740 7.760 7.680 7.770 876,000 6,770,780 7.7292 3.337 3.332 3.341 3.307 3.345 2,034,630 3.3278 0.39%
2017-12-29 0 7.720 7.560 7.720 7.500 7.720 713,000 5,476,510 7.6809 3.324 3.255 3.324 3.229 3.324 1,656,040 3.3070 0.78%
2017-12-28 0 7.660 7.650 7.660 7.640 7.750 963,288 7,400,136 7.6822 3.298 3.294 3.298 3.289 3.337 2,237,368 3.3075 0.39%
2017-12-27 0 7.630 7.610 7.630 7.500 7.680 473,000 3,603,890 7.6192 3.285 3.276 3.285 3.229 3.307 1,098,607 3.2804 2.42%
2017-12-22 0 7.450 7.450 7.510 7.350 7.680 640,000 4,815,580 7.5243 3.208 3.208 3.233 3.165 3.307 1,486,488 3.2396 -2.49%
2017-12-21 0 7.640 7.630 7.640 7.580 7.690 755,677 5,784,528 7.6548 3.289 3.285 3.289 3.264 3.311 1,755,163 3.2957 1.06%
2017-12-20 0 7.560 7.550 7.560 7.440 7.720 1,332,675 10,142,076 7.6103 3.255 3.251 3.255 3.203 3.324 3,095,320 3.2766 1.48%
2017-12-19 0 7.450 7.430 7.450 7.420 7.640 252,770 1,897,229 7.5058 3.208 3.199 3.208 3.195 3.289 587,093 3.2316 0.81%
2017-12-18 0 7.390 7.390 7.400 7.380 7.590 932,000 6,952,250 7.4595 3.182 3.182 3.186 3.177 3.268 2,164,697 3.2116 -3.27%
2017-12-15 0 7.640 7.550 7.640 7.290 7.640 1,307,406 9,747,762 7.4558 3.289 3.251 3.289 3.139 3.289 3,036,629 3.2101 2.69%
2017-12-14 0 7.440 7.440 7.450 7.300 7.580 1,165,084 8,661,845 7.4345 3.203 3.203 3.208 3.143 3.264 2,706,067 3.2009 -2.11%
2017-12-13 0 7.600 7.590 7.630 7.530 7.870 785,000 6,000,600 7.6441 3.272 3.268 3.285 3.242 3.388 1,823,270 3.2911 0.53%
2017-12-12 0 7.560 7.560 7.570 7.550 7.610 501,300 3,789,721 7.5598 3.255 3.255 3.259 3.251 3.276 1,164,338 3.2548 -0.40%
2017-12-11 0 7.590 7.540 7.590 7.510 7.650 629,000 4,738,556 7.5335 3.268 3.246 3.268 3.233 3.294 1,460,938 3.2435 0.93%
2017-12-08 0 7.520 7.520 7.530 7.500 7.650 703,627 5,292,605 7.5219 3.238 3.238 3.242 3.229 3.294 1,634,270 3.2385 -1.31%
2017-12-07 0 7.620 7.600 7.620 7.480 7.640 1,429,001 10,786,067 7.5480 3.281 3.272 3.281 3.220 3.289 3,319,050 3.2497 1.74%
2017-12-06 0 7.490 7.490 7.500 7.440 7.600 492,000 3,685,215 7.4903 3.225 3.225 3.229 3.203 3.272 1,142,737 3.2249 -1.45%
2017-12-05 0 7.600 7.590 7.600 7.540 7.680 1,076,000 8,212,640 7.6326 3.272 3.268 3.272 3.246 3.307 2,499,157 3.2862 0.40%
2017-12-04 0 7.570 7.550 7.570 7.510 7.610 690,693 5,217,512 7.5540 3.259 3.251 3.259 3.233 3.276 1,604,229 3.2523 0.80%
2017-12-01 0 7.510 7.500 7.510 7.450 7.570 1,663,699 12,582,990 7.5633 3.233 3.229 3.233 3.208 3.259 3,864,168 3.2563 -0.66%
2017-11-30 0 7.560 7.500 7.560 7.260 7.560 2,965,000 22,138,705 7.4667 3.255 3.229 3.255 3.126 3.255 6,886,618 3.2147 2.16%
2017-11-29 0 7.400 7.400 7.410 7.300 7.440 765,180 5,656,811 7.3928 3.186 3.186 3.190 3.143 3.203 1,777,235 3.1829 1.93%
2017-11-28 0 7.260 7.260 7.300 7.110 7.330 1,012,914 7,337,081 7.2435 3.126 3.126 3.143 3.061 3.156 2,352,631 3.1187 -1.89%
2017-11-27 0 7.400 7.400 7.410 7.350 7.430 1,130,000 8,359,265 7.3976 3.186 3.186 3.190 3.165 3.199 2,624,579 3.1850 -0.80%
2017-11-24 0 7.460 7.450 7.460 7.450 7.480 449,000 3,347,820 7.4562 3.212 3.208 3.212 3.208 3.220 1,042,864 3.2102 0.27%
2017-11-23 0 7.440 7.440 7.450 7.430 7.500 220,000 1,638,894 7.4495 3.203 3.203 3.208 3.199 3.229 510,980 3.2074 0.40%
2017-11-22 0 7.410 7.410 7.430 7.380 7.470 1,408,300 10,433,240 7.4084 3.190 3.190 3.199 3.177 3.216 3,270,969 3.1896 -0.80%
2017-11-21 0 7.470 7.440 7.470 7.350 7.520 1,159,000 8,608,280 7.4273 3.216 3.203 3.216 3.165 3.238 2,691,936 3.1978 -0.40%
2017-11-20 0 7.500 7.430 7.500 7.300 7.500 1,732,078 12,852,550 7.4203 3.229 3.199 3.229 3.143 3.229 4,022,988 3.1948 0.00%
2017-11-17 0 7.500 7.490 7.500 7.440 7.720 1,028,000 7,707,745 7.4978 3.229 3.225 3.229 3.203 3.324 2,387,671 3.2281 0.00%
2017-11-16 0 7.500 7.480 7.500 7.420 7.780 1,725,000 12,946,715 7.5053 3.229 3.220 3.229 3.195 3.350 4,006,548 3.2314 -2.72%
2017-11-15 0 7.710 7.690 7.710 7.650 7.840 746,000 5,760,615 7.7220 3.320 3.311 3.320 3.294 3.375 1,732,687 3.3247 -0.64%
2017-11-14 0 7.760 7.750 7.760 7.700 7.800 1,473,893 11,427,743 7.7534 3.341 3.337 3.341 3.315 3.358 3,423,318 3.3382 -0.51%
2017-11-13 0 7.800 7.780 7.800 7.560 7.980 2,367,000 18,468,660 7.8026 3.358 3.350 3.358 3.255 3.436 5,497,681 3.3594 3.72%
2017-11-10 0 7.520 7.520 7.530 7.430 7.530 1,743,000 13,094,070 7.5124 3.238 3.238 3.242 3.199 3.242 4,048,356 3.2344 0.00%
2017-11-09 0 7.520 7.510 7.520 7.480 7.540 1,119,644 8,407,085 7.5087 3.238 3.233 3.238 3.220 3.246 2,600,526 3.2328 0.27%
2017-11-08 0 7.500 7.470 7.500 7.430 7.500 1,121,552 8,364,155 7.4577 3.229 3.216 3.229 3.199 3.229 2,604,958 3.2109 0.40%
2017-11-07 0 7.470 7.460 7.470 7.440 7.510 1,402,200 10,494,234 7.4841 3.216 3.212 3.216 3.203 3.233 3,256,801 3.2223 0.40%
2017-11-06 0 7.440 7.440 7.450 7.410 7.490 1,238,324 9,224,268 7.4490 3.203 3.203 3.208 3.190 3.225 2,876,177 3.2071 -0.67%
2017-11-03 0 7.490 7.480 7.490 7.470 7.510 622,000 4,654,205 7.4826 3.225 3.220 3.225 3.216 3.233 1,444,680 3.2216 -0.27%
2017-11-02 0 7.510 7.500 7.510 7.480 7.560 2,095,876 15,760,059 7.5196 3.233 3.229 3.233 3.220 3.255 4,867,959 3.2375 -0.13%
2017-11-01 0 7.520 7.510 7.520 7.470 7.570 780,462 5,869,429 7.5205 3.238 3.233 3.238 3.216 3.259 1,812,730 3.2379 0.00%
2017-10-31 0 7.520 7.500 7.520 7.460 7.550 1,358,234 10,214,023 7.5201 3.238 3.229 3.238 3.212 3.251 3,154,684 3.2377 0.13%
2017-10-30 0 7.510 7.500 7.510 7.380 7.600 2,355,000 17,622,790 7.4831 3.233 3.229 3.233 3.177 3.272 5,469,809 3.2218 1.62%
2017-10-27 0 7.390 7.380 7.390 7.340 7.460 1,300,001 9,624,287 7.4033 3.182 3.177 3.182 3.160 3.212 3,019,430 3.1875 0.27%
2017-10-26 0 7.370 7.370 7.380 7.260 7.390 2,720,500 20,025,815 7.3611 3.173 3.173 3.177 3.126 3.182 6,318,733 3.1693 1.10%
2017-10-25 0 7.290 7.280 7.290 7.240 7.350 1,425,000 10,420,699 7.3128 3.139 3.134 3.139 3.117 3.165 3,309,757 3.1485 0.00%
2017-10-24 0 7.290 7.280 7.290 7.160 7.350 1,972,177 14,388,757 7.2959 3.139 3.134 3.139 3.083 3.165 4,580,651 3.1412 1.67%
2017-10-23 0 7.170 7.160 7.170 7.000 7.290 1,706,000 12,215,790 7.1605 3.087 3.083 3.087 3.014 3.139 3,962,418 3.0829 2.14%
2017-10-20 0 7.020 7.020 7.030 6.880 7.100 5,239,000 36,721,440 7.0092 3.022 3.022 3.027 2.962 3.057 12,168,294 3.0178 -0.28%
2017-10-19 0 7.040 7.030 7.040 7.000 7.130 1,194,479 8,440,235 7.0660 3.031 3.027 3.031 3.014 3.070 2,774,341 3.0422 -0.14%
2017-10-18 0 7.050 7.010 7.050 6.900 7.080 1,778,000 12,393,400 6.9704 3.035 3.018 3.035 2.971 3.048 4,129,648 3.0011 1.88%
2017-10-17 0 6.920 6.920 6.930 6.850 7.050 2,420,195 16,771,958 6.9300 2.979 2.979 2.984 2.949 3.035 5,621,234 2.9837 -0.86%
2017-10-16 0 6.980 6.950 6.980 6.870 7.010 3,232,000 22,466,810 6.9514 3.005 2.992 3.005 2.958 3.018 7,506,762 2.9929 0.29%
2017-10-13 0 6.960 6.960 6.970 6.960 7.020 4,239,910 29,561,333 6.9722 2.997 2.997 3.001 2.997 3.022 9,847,771 3.0018 -0.85%
2017-10-12 0 7.020 7.020 7.030 7.010 7.160 1,432,000 10,119,040 7.0664 3.022 3.022 3.027 3.018 3.083 3,326,016 3.0424 0.00%
2017-10-11 0 7.020 7.000 7.020 6.910 7.110 1,200,372 8,366,167 6.9696 3.022 3.014 3.022 2.975 3.061 2,788,028 3.0007 0.29%
2017-10-10 0 7.000 7.000 7.020 6.980 7.150 1,593,718 11,171,455 7.0097 3.014 3.014 3.022 3.005 3.078 3,701,628 3.0180 -1.41%
2017-10-09 0 7.100 7.050 7.100 7.030 7.160 675,105 4,767,297 7.0616 3.057 3.035 3.057 3.027 3.083 1,568,024 3.0403 -0.56%
2017-10-06 0 7.140 7.110 7.140 7.040 7.140 2,425,105 17,239,331 7.1087 3.074 3.061 3.074 3.031 3.074 5,632,638 3.0606 1.56%
2017-10-04 0 7.030 7.020 7.030 7.020 7.150 2,369,000 16,701,140 7.0499 3.027 3.022 3.027 3.022 3.078 5,502,326 3.0353 -1.95%
2017-10-03 0 7.170 7.150 7.170 7.120 7.190 2,845,078 20,263,573 7.1223 3.087 3.078 3.087 3.065 3.096 6,608,083 3.0665 1.27%
2017-09-29 0 7.080 7.070 7.080 6.980 7.140 3,888,000 27,494,380 7.0716 3.048 3.044 3.048 3.005 3.074 9,030,412 3.0446 1.14%
2017-09-28 0 7.000 7.000 7.020 6.990 7.090 2,610,532 18,346,604 7.0279 3.014 3.014 3.022 3.010 3.053 6,063,317 3.0258 -0.71%
2017-09-27 0 7.050 7.020 7.050 6.950 7.130 2,103,000 14,874,365 7.0729 3.035 3.022 3.035 2.992 3.070 4,884,505 3.0452 1.29%
2017-09-26 0 6.960 6.960 6.970 6.870 7.080 3,978,000 27,736,420 6.9725 2.997 2.997 3.001 2.958 3.048 9,239,449 3.0020 -1.56%
2017-09-25 0 7.070 7.060 7.100 7.050 7.180 1,419,135 10,103,797 7.1197 3.044 3.040 3.057 3.035 3.091 3,296,135 3.0653 0.43%
2017-09-22 0 7.040 7.040 7.050 7.010 7.200 1,590,236 11,229,345 7.0614 3.031 3.031 3.035 3.018 3.100 3,693,541 3.0403 -1.12%
2017-09-21 0 7.120 7.090 7.120 7.080 7.190 1,078,247 7,669,763 7.1132 3.065 3.053 3.065 3.048 3.096 2,504,376 3.0625 -0.28%
2017-09-20 0 7.140 7.140 7.150 7.140 7.200 1,201,000 8,607,380 7.1668 3.074 3.074 3.078 3.074 3.100 2,789,487 3.0857 0.42%
2017-09-19 0 7.110 7.110 7.140 7.100 7.220 983,136 7,030,315 7.1509 3.061 3.061 3.074 3.057 3.109 2,283,468 3.0788 -0.70%
2017-09-18 0 7.160 7.110 7.170 7.100 7.280 1,527,000 10,986,625 7.1949 3.083 3.061 3.087 3.057 3.134 3,546,666 3.0977 -0.97%
2017-09-15 0 7.230 7.220 7.230 7.190 7.300 2,032,000 14,717,400 7.2428 3.113 3.109 3.113 3.096 3.143 4,719,598 3.1184 1.12%
2017-09-14 0 7.150 7.150 7.160 7.110 7.310 1,841,000 13,276,360 7.2115 3.078 3.078 3.083 3.061 3.147 4,275,974 3.1049 -1.92%
2017-09-13 0 7.290 7.280 7.290 7.280 7.350 2,135,174 15,612,060 7.3118 3.139 3.134 3.139 3.134 3.165 4,959,234 3.1481 0.55%
2017-09-12 0 7.250 7.230 7.250 7.170 7.270 2,612,000 18,888,555 7.2315 3.121 3.113 3.121 3.087 3.130 6,066,727 3.1135 0.97%
2017-09-11 0 7.180 7.140 7.180 7.110 7.250 2,231,216 16,060,322 7.1980 3.091 3.074 3.091 3.061 3.121 5,182,304 3.0991 0.28%
2017-09-08 0 7.160 7.140 7.160 7.140 7.180 1,711,000 12,265,740 7.1688 3.083 3.074 3.083 3.074 3.091 3,974,031 3.0865 -0.28%
2017-09-07 0 7.180 7.150 7.180 7.110 7.220 861,000 6,203,020 7.2044 3.091 3.078 3.091 3.061 3.109 1,999,790 3.1018 -0.55%
2017-09-06 0 7.220 7.210 7.220 7.070 7.280 1,039,507 7,500,550 7.2155 3.109 3.104 3.109 3.044 3.134 2,414,397 3.1066 -0.14%
2017-09-05 0 7.230 7.220 7.230 7.230 7.270 1,395,000 10,099,255 7.2396 3.113 3.109 3.113 3.113 3.130 3,240,078 3.1170 0.14%
2017-09-04 0 7.220 7.210 7.220 7.090 7.320 381,020 2,742,974 7.1990 3.109 3.104 3.109 3.053 3.152 884,971 3.0995 -0.28%
2017-09-01 0 7.240 7.230 7.240 7.090 7.290 1,252,135 8,979,629 7.1715 3.117 3.113 3.117 3.053 3.139 2,908,255 3.0876 -0.69%
2017-08-31 0 7.290 7.250 7.290 7.180 7.300 3,217,000 23,365,676 7.2632 3.139 3.121 3.139 3.091 3.143 7,471,922 3.1271 1.39%
2017-08-30 0 7.290 7.270 7.290 7.200 7.290 4,965,600 36,037,400 7.2574 3.096 3.087 3.096 3.057 3.096 11,693,692 3.0818 0.41%
2017-08-29 0 7.260 7.250 7.260 7.120 7.300 2,717,000 19,626,439 7.2236 3.083 3.079 3.083 3.023 3.100 6,398,373 3.0674 1.54%
2017-08-28 0 7.150 7.130 7.150 7.110 7.200 1,885,693 13,474,104 7.1454 3.036 3.028 3.036 3.019 3.057 4,440,695 3.0342 -0.42%
2017-08-25 0 7.180 7.170 7.180 7.000 7.290 1,991,000 14,349,890 7.2074 3.049 3.045 3.049 2.972 3.096 4,688,686 3.0605 0.84%
2017-08-24 0 7.120 7.110 7.120 6.930 7.120 2,968,397 20,941,493 7.0548 3.023 3.019 3.023 2.943 3.023 6,990,398 2.9958 0.14%
2017-08-22 0 7.110 7.100 7.110 7.060 7.200 2,988,030 21,314,788 7.1334 3.019 3.015 3.019 2.998 3.057 7,036,633 3.0291 0.42%
2017-08-21 0 7.080 7.060 7.080 6.850 7.110 2,537,000 17,741,658 6.9932 3.006 2.998 3.006 2.909 3.019 5,974,484 2.9696 0.14%
2017-08-18 0 7.070 7.060 7.110 7.000 7.170 828,000 5,876,720 7.0975 3.002 2.998 3.019 2.972 3.045 1,949,891 3.0139 -1.26%
2017-08-17 0 7.160 7.140 7.160 7.060 7.160 2,281,000 16,284,790 7.1393 3.040 3.032 3.040 2.998 3.040 5,371,619 3.0316 0.28%
2017-08-16 0 7.140 7.100 7.140 7.080 7.210 1,497,166 10,693,296 7.1424 3.032 3.015 3.032 3.006 3.062 3,525,737 3.0329 0.85%
2017-08-15 0 7.080 7.050 7.080 6.750 7.270 1,333,000 9,414,905 7.0629 3.006 2.994 3.006 2.866 3.087 3,139,136 2.9992 0.85%
2017-08-14 0 7.020 7.010 7.020 6.880 7.030 1,013,800 7,083,730 6.9873 2.981 2.977 2.981 2.922 2.985 2,387,439 2.9671 0.86%
2017-08-11 0 6.960 6.960 6.980 6.910 7.050 2,371,000 16,454,165 6.9398 2.955 2.955 2.964 2.934 2.994 5,583,564 2.9469 -1.97%
2017-08-10 0 7.100 7.060 7.100 7.030 7.210 1,129,000 8,005,241 7.0906 3.015 2.998 3.015 2.985 3.062 2,658,728 3.0109 -1.11%
2017-08-09 0 7.180 7.140 7.180 7.010 7.180 4,395,113 31,274,088 7.1157 3.049 3.032 3.049 2.977 3.049 10,350,229 3.0216 0.84%
2017-08-08 0 7.120 7.110 7.120 6.940 7.130 10,176,608 71,958,227 7.0709 3.023 3.019 3.023 2.947 3.028 23,965,306 3.0026 2.59%
2017-08-07 0 6.940 6.930 6.940 6.700 6.960 5,950,530 40,927,205 6.8779 2.947 2.943 2.947 2.845 2.955 14,013,144 2.9206 3.58%
2017-08-04 0 6.700 6.700 6.740 6.600 6.950 3,805,000 25,366,101 6.6665 2.845 2.845 2.862 2.803 2.951 8,960,548 2.8309 0.75%
2017-08-03 0 6.650 6.620 6.650 6.510 6.680 1,369,000 9,045,025 6.6070 2.824 2.811 2.824 2.764 2.837 3,223,913 2.8056 0.61%
2017-08-02 0 6.610 6.610 6.620 6.550 6.690 1,727,000 11,419,565 6.6124 2.807 2.807 2.811 2.781 2.841 4,066,982 2.8079 -0.75%
2017-08-01 0 6.660 6.650 6.660 6.510 6.690 4,874,000 32,313,800 6.6298 2.828 2.824 2.828 2.764 2.841 11,477,980 2.8153 2.46%
2017-07-31 0 6.500 6.460 6.500 6.420 6.580 3,497,000 22,651,190 6.4773 2.760 2.743 2.760 2.726 2.794 8,235,227 2.7505 0.00%
2017-07-28 0 6.500 6.480 6.500 6.320 6.700 3,506,964 22,778,968 6.4954 2.760 2.752 2.760 2.684 2.845 8,258,691 2.7582 1.40%
2017-07-27 0 6.410 6.370 6.410 6.290 6.410 2,304,345 14,644,423 6.3551 2.722 2.705 2.722 2.671 2.722 5,426,595 2.6986 0.79%
2017-07-26 0 6.360 6.340 6.370 6.260 6.510 2,610,000 16,466,312 6.3089 2.701 2.692 2.705 2.658 2.764 6,146,395 2.6790 -1.55%
2017-07-25 0 6.460 6.410 6.460 6.380 6.890 1,877,287 12,143,492 6.4686 2.743 2.722 2.743 2.709 2.926 4,420,899 2.7468 0.78%
2017-07-24 0 6.410 6.410 6.420 6.300 6.510 3,131,055 19,994,299 6.3858 2.722 2.722 2.726 2.675 2.764 7,373,448 2.7117 -2.14%
2017-07-21 0 6.550 6.490 6.550 6.470 6.770 3,950,974 26,082,989 6.6017 2.781 2.756 2.781 2.747 2.875 9,304,308 2.8033 -0.61%
2017-07-20 0 6.590 6.550 6.590 6.490 6.700 4,869,173 31,903,422 6.5521 2.798 2.781 2.798 2.756 2.845 11,466,612 2.7823 -1.35%
2017-07-19 0 6.680 6.630 6.680 6.620 6.850 2,895,869 19,302,595 6.6656 2.837 2.815 2.837 2.811 2.909 6,819,599 2.8305 -0.30%
2017-07-18 0 6.700 6.670 6.700 6.660 6.780 3,356,715 22,510,550 6.7061 2.845 2.832 2.845 2.828 2.879 7,904,864 2.8477 -0.59%
2017-07-17 0 6.740 6.710 6.740 6.680 6.920 4,011,767 27,069,649 6.7476 2.862 2.849 2.862 2.837 2.939 9,447,472 2.8653 -1.32%
2017-07-14 0 6.830 6.800 6.830 6.710 6.830 4,282,000 29,121,915 6.8010 2.900 2.888 2.900 2.849 2.900 10,083,855 2.8880 0.44%
2017-07-13 0 6.800 6.750 6.800 6.700 6.800 3,893,618 26,336,138 6.7639 2.888 2.866 2.888 2.845 2.888 9,169,238 2.8722 1.19%
2017-07-12 0 6.720 6.710 6.720 6.620 6.770 3,377,000 22,680,415 6.7161 2.854 2.849 2.854 2.811 2.875 7,952,634 2.8519 1.51%
2017-07-11 0 6.620 6.610 6.620 6.490 6.660 2,250,000 14,759,870 6.5599 2.811 2.807 2.811 2.756 2.828 5,298,616 2.7856 1.69%
2017-07-10 0 6.510 6.500 6.520 6.370 6.530 1,978,000 12,795,415 6.4689 2.764 2.760 2.769 2.705 2.773 4,658,072 2.7469 2.84%
2017-07-07 0 6.330 6.260 6.330 6.260 6.560 1,592,000 10,117,815 6.3554 2.688 2.658 2.688 2.658 2.786 3,749,065 2.6988 -3.21%
2017-07-06 0 6.540 6.540 6.570 6.250 6.540 1,313,000 8,431,999 6.4219 2.777 2.777 2.790 2.654 2.777 3,092,037 2.7270 2.99%
2017-07-05 0 6.350 6.330 6.350 6.200 6.350 2,435,600 15,259,702 6.2653 2.696 2.688 2.696 2.633 2.696 5,735,693 2.6605 2.09%
2017-07-04 0 6.220 6.220 6.230 6.130 6.470 1,727,050 10,770,097 6.2361 2.641 2.641 2.646 2.603 2.747 4,067,100 2.6481 -3.42%
2017-07-03 0 6.440 6.370 6.440 6.070 6.450 5,741,830 35,792,555 6.2336 2.735 2.705 2.735 2.578 2.739 13,521,668 2.6471 4.89%
2017-06-30 0 6.140 6.100 6.140 5.930 6.140 1,597,573 9,649,129 6.0399 2.607 2.590 2.607 2.518 2.607 3,762,189 2.5648 1.32%
2017-06-29 0 6.060 6.020 6.060 5.910 6.060 2,401,000 14,398,130 5.9967 2.573 2.556 2.573 2.510 2.573 5,654,212 2.5464 0.17%
2017-06-28 0 6.050 6.010 6.050 5.860 6.070 2,085,000 12,449,280 5.9709 2.569 2.552 2.569 2.488 2.578 4,910,051 2.5355 2.02%
2017-06-27 0 5.930 5.900 5.940 5.780 5.950 1,629,000 9,550,510 5.8628 2.518 2.505 2.522 2.454 2.527 3,836,198 2.4896 1.37%
2017-06-26 0 5.850 5.810 5.850 5.700 6.080 1,100,360 6,376,493 5.7949 2.484 2.467 2.484 2.420 2.582 2,591,282 2.4607 2.27%
2017-06-23 0 5.720 5.720 5.770 5.660 5.800 399,000 2,292,780 5.7463 2.429 2.429 2.450 2.403 2.463 939,621 2.4401 -1.38%
2017-06-22 0 5.800 5.800 5.810 5.680 5.820 644,900 3,726,554 5.7785 2.463 2.463 2.467 2.412 2.471 1,518,701 2.4538 2.11%
2017-06-21 0 5.680 5.680 5.710 5.680 5.740 880,000 5,022,890 5.7078 2.412 2.412 2.425 2.412 2.437 2,072,348 2.4238 -1.22%
2017-06-20 0 5.750 5.750 5.790 5.500 5.830 1,606,821 9,195,275 5.7227 2.442 2.442 2.459 2.336 2.476 3,783,968 2.4301 3.42%
2017-06-19 0 5.560 5.550 5.560 5.540 5.650 1,591,044 8,902,983 5.5957 2.361 2.357 2.361 2.353 2.399 3,746,814 2.3761 -0.71%
2017-06-16 0 5.600 5.600 5.620 5.590 5.700 1,810,782 10,165,426 5.6138 2.378 2.378 2.386 2.374 2.420 4,264,284 2.3839 -0.88%
2017-06-15 0 5.650 5.640 5.650 5.400 5.710 5,296,687 29,797,217 5.6256 2.399 2.395 2.399 2.293 2.425 12,473,382 2.3889 2.17%
2017-06-14 0 5.530 5.500 5.530 5.480 5.600 3,382,000 18,695,550 5.5280 2.348 2.336 2.348 2.327 2.378 7,964,409 2.3474 0.55%
2017-06-13 0 5.500 5.480 5.500 5.300 5.600 6,354,824 34,879,899 5.4887 2.336 2.327 2.336 2.251 2.378 14,965,232 2.3307 -1.79%
2017-06-12 0 5.600 5.600 5.610 5.510 5.640 1,530,000 8,543,170 5.5838 2.378 2.378 2.382 2.340 2.395 3,603,059 2.3711 -0.18%
2017-06-09 0 5.610 5.600 5.610 5.520 5.610 5,687,000 31,551,600 5.5480 2.382 2.378 2.382 2.344 2.382 13,392,546 2.3559 1.81%
2017-06-08 0 5.510 5.510 5.520 5.390 5.550 737,000 4,063,940 5.5142 2.340 2.340 2.344 2.289 2.357 1,735,591 2.3415 1.47%
2017-06-07 0 5.430 5.430 5.450 5.380 5.580 1,272,000 6,918,234 5.4389 2.306 2.306 2.314 2.285 2.369 2,995,484 2.3096 -2.34%
2017-06-06 0 5.560 5.560 5.590 5.560 5.650 13,520,000 75,966,540 5.6188 2.361 2.361 2.374 2.361 2.399 31,838,795 2.3860 -2.28%
2017-06-05 0 5.690 5.650 5.700 5.580 5.690 700,250 3,959,047 5.6538 2.416 2.399 2.420 2.369 2.416 1,649,047 2.4008 0.18%
2017-06-02 0 5.680 5.680 5.690 5.540 5.690 1,042,000 5,852,180 5.6163 2.412 2.412 2.416 2.353 2.416 2,453,848 2.3849 1.07%
2017-06-01 0 5.620 5.580 5.620 5.560 5.650 2,387,000 13,340,009 5.5886 2.386 2.369 2.386 2.361 2.399 5,621,243 2.3731 -0.71%
2017-05-31 0 5.660 5.640 5.660 5.450 5.660 1,612,122 9,002,232 5.5841 2.403 2.395 2.403 2.314 2.403 3,796,451 2.3712 1.98%
2017-05-29 0 5.550 5.550 5.560 5.440 5.560 646,000 3,568,940 5.5247 2.357 2.357 2.361 2.310 2.361 1,521,292 2.3460 -0.54%
2017-05-26 0 5.580 5.540 5.580 5.370 5.580 2,461,000 13,339,788 5.4205 2.369 2.353 2.369 2.280 2.369 5,795,508 2.3017 4.10%
2017-05-25 0 5.360 5.350 5.370 5.310 5.490 1,226,000 6,634,826 5.4118 2.276 2.272 2.280 2.255 2.331 2,887,157 2.2980 -1.11%
2017-05-24 0 5.420 5.420 5.450 5.420 5.550 1,010,000 5,526,215 5.4715 2.302 2.302 2.314 2.302 2.357 2,378,490 2.3234 -0.73%
2017-05-23 0 5.460 5.440 5.460 5.410 5.490 1,527,000 8,340,015 5.4617 2.319 2.310 2.319 2.297 2.331 3,595,994 2.3193 -1.62%
2017-05-22 0 5.550 5.540 5.550 5.530 5.570 703,000 3,907,230 5.5579 2.357 2.353 2.357 2.348 2.365 1,655,523 2.3601 0.00%
2017-05-19 0 5.550 5.520 5.550 5.450 5.610 1,641,000 9,077,720 5.5318 2.357 2.344 2.357 2.314 2.382 3,864,457 2.3490 -0.89%
2017-05-18 0 5.600 5.580 5.600 5.500 5.670 2,385,000 13,299,960 5.5765 2.378 2.369 2.378 2.336 2.408 5,616,533 2.3680 -1.41%
2017-05-17 0 5.680 5.670 5.680 5.590 5.690 1,838,000 10,409,205 5.6633 2.412 2.408 2.412 2.374 2.416 4,328,381 2.4049 1.97%
2017-05-16 0 5.730 5.700 5.730 5.580 5.740 1,409,000 7,990,175 5.6708 2.365 2.353 2.365 2.303 2.369 3,413,425 2.3408 2.14%
2017-05-15 0 5.610 5.590 5.610 5.560 5.800 1,711,128 9,688,833 5.6622 2.316 2.307 2.316 2.295 2.394 4,145,356 2.3373 -4.92%
2017-05-12 0 5.900 5.890 5.900 5.860 5.990 2,195,000 12,944,675 5.8973 2.435 2.431 2.435 2.419 2.473 5,317,578 2.4343 -1.17%
2017-05-11 0 5.970 5.960 5.970 5.840 5.990 3,102,000 18,413,190 5.9359 2.464 2.460 2.464 2.411 2.473 7,514,864 2.4502 2.75%
2017-05-10 0 5.810 5.800 5.810 5.700 5.810 4,991,000 28,652,479 5.7408 2.398 2.394 2.398 2.353 2.398 12,091,131 2.3697 1.57%
2017-05-09 0 5.720 5.710 5.720 5.570 5.720 1,506,000 8,498,545 5.6431 2.361 2.357 2.361 2.299 2.361 3,648,416 2.3294 0.00%
2017-05-08 0 5.720 5.670 5.720 5.520 5.720 1,049,000 5,902,335 5.6266 2.361 2.340 2.361 2.279 2.361 2,541,294 2.3226 2.51%
2017-05-05 0 5.580 5.550 5.580 5.510 5.590 1,091,000 6,057,518 5.5523 2.303 2.291 2.303 2.274 2.307 2,643,042 2.2919 0.90%
2017-05-04 0 5.530 5.530 5.580 5.500 5.600 2,425,088 13,446,520 5.5448 2.283 2.283 2.303 2.270 2.312 5,874,986 2.2888 -2.12%
2017-05-02 0 5.650 5.630 5.650 5.500 5.670 2,416,000 13,479,730 5.5794 2.332 2.324 2.332 2.270 2.340 5,852,970 2.3031 1.44%
2017-04-28 0 5.570 5.570 5.580 5.450 5.590 1,294,000 7,150,750 5.5261 2.299 2.299 2.303 2.250 2.307 3,134,827 2.2811 1.46%
2017-04-27 0 5.490 5.490 5.500 5.470 5.540 605,000 3,321,030 5.4893 2.266 2.266 2.270 2.258 2.287 1,465,665 2.2659 -1.79%
2017-04-26 0 5.590 5.580 5.590 5.440 5.590 1,604,000 8,817,530 5.4972 2.307 2.303 2.307 2.246 2.307 3,885,829 2.2692 2.01%
2017-04-25 0 5.480 5.460 5.480 5.350 5.490 1,812,000 9,813,544 5.4159 2.262 2.254 2.262 2.208 2.266 4,389,727 2.2356 2.43%
2017-04-24 0 5.350 5.340 5.370 5.310 5.450 868,728 4,643,871 5.3456 2.208 2.204 2.217 2.192 2.250 2,104,569 2.2066 -1.65%
2017-04-21 0 5.440 5.400 5.440 5.370 5.520 2,187,000 11,824,684 5.4068 2.246 2.229 2.246 2.217 2.279 5,298,197 2.2318 -0.18%
2017-04-20 0 5.450 5.430 5.450 5.330 5.450 759,370 4,098,816 5.3977 2.250 2.241 2.250 2.200 2.250 1,839,640 2.2281 0.00%
2017-04-19 0 5.450 5.420 5.450 5.330 5.540 1,972,000 10,671,717 5.4116 2.250 2.237 2.250 2.200 2.287 4,777,341 2.2338 -1.27%
2017-04-18 0 5.520 5.490 5.520 5.440 5.560 1,634,000 8,981,320 5.4965 2.279 2.266 2.279 2.246 2.295 3,958,507 2.2689 -1.43%
2017-04-13 0 5.600 5.590 5.600 5.530 5.620 1,342,000 7,487,719 5.5795 2.312 2.307 2.312 2.283 2.320 3,251,112 2.3031 -1.58%
2017-04-12 0 5.690 5.640 5.690 5.550 5.690 1,588,000 8,915,575 5.6143 2.349 2.328 2.349 2.291 2.349 3,847,068 2.3175 2.15%
2017-04-11 0 5.570 5.570 5.610 5.460 5.720 2,436,000 13,513,502 5.5474 2.299 2.299 2.316 2.254 2.361 5,901,422 2.2899 1.27%
2017-04-10 0 5.500 5.490 5.500 5.440 5.500 1,383,310 7,551,231 5.4588 2.270 2.266 2.270 2.246 2.270 3,351,189 2.2533 0.73%
2017-04-07 0 5.460 5.420 5.460 5.390 5.460 3,056,864 16,616,416 5.4358 2.254 2.237 2.254 2.225 2.254 7,405,518 2.2438 0.00%
2017-04-06 0 5.460 5.430 5.460 5.380 5.490 3,095,000 16,741,960 5.4094 2.254 2.241 2.254 2.221 2.266 7,497,906 2.2329 0.74%
2017-04-05 0 5.420 5.400 5.420 5.350 5.540 2,678,200 14,441,553 5.3923 2.237 2.229 2.237 2.208 2.287 6,488,172 2.2258 0.74%
2017-04-03 0 5.380 5.370 5.380 5.310 5.400 844,000 4,525,256 5.3617 2.221 2.217 2.221 2.192 2.229 2,044,663 2.2132 0.75%
2017-03-31 0 5.340 5.340 5.370 5.300 5.390 2,533,062 13,556,625 5.3519 2.204 2.204 2.217 2.188 2.225 6,136,563 2.2092 -0.74%
2017-03-30 0 5.380 5.350 5.380 5.280 5.390 955,037 5,110,765 5.3514 2.221 2.208 2.221 2.179 2.225 2,313,660 2.2090 0.75%
2017-03-29 0 5.340 5.330 5.340 5.120 5.340 1,750,000 9,236,500 5.2780 2.204 2.200 2.204 2.113 2.204 4,239,527 2.1787 1.14%
2017-03-28 0 5.280 5.270 5.280 5.120 5.310 1,458,000 7,630,745 5.2337 2.179 2.175 2.179 2.113 2.192 3,532,132 2.1604 2.13%
2017-03-27 0 5.170 5.170 5.190 5.120 5.240 2,548,000 13,247,037 5.1990 2.134 2.134 2.142 2.113 2.163 6,172,751 2.1461 -1.34%
2017-03-24 0 5.240 5.230 5.240 5.210 5.400 1,659,000 8,805,970 5.3080 2.163 2.159 2.163 2.151 2.229 4,019,072 2.1910 -3.14%
2017-03-23 0 5.410 5.410 5.420 5.340 5.430 1,451,552 7,835,560 5.3981 2.233 2.233 2.237 2.204 2.241 3,516,511 2.2282 1.12%
2017-03-22 0 5.350 5.340 5.350 5.330 5.500 2,071,300 11,187,841 5.4014 2.208 2.204 2.208 2.200 2.270 5,017,904 2.2296 -2.73%
2017-03-21 0 5.500 5.480 5.500 5.400 5.500 1,393,000 7,590,390 5.4490 2.270 2.262 2.270 2.229 2.270 3,374,663 2.2492 1.48%
2017-03-20 0 5.420 5.420 5.460 5.330 5.460 684,000 3,698,245 5.4068 2.237 2.237 2.254 2.200 2.254 1,657,049 2.2318 0.37%
2017-03-17 0 5.400 5.360 5.400 5.290 5.450 1,593,000 8,565,105 5.3767 2.229 2.213 2.229 2.184 2.250 3,859,181 2.2194 -0.37%
2017-03-16 0 5.420 5.400 5.420 5.340 5.470 2,389,000 12,904,730 5.4017 2.237 2.229 2.237 2.204 2.258 5,787,560 2.2297 -0.73%
2017-03-15 0 5.460 5.440 5.460 5.360 5.600 3,356,000 18,326,184 5.4607 2.254 2.246 2.254 2.213 2.312 8,130,201 2.2541 0.18%
2017-03-14 0 5.450 5.450 5.460 5.280 5.460 2,691,000 14,519,820 5.3957 2.250 2.250 2.254 2.179 2.254 6,519,181 2.2272 3.02%
2017-03-13 0 5.290 5.290 5.320 5.170 5.330 1,983,160 10,389,005 5.2386 2.184 2.184 2.196 2.134 2.200 4,804,377 2.1624 1.73%
2017-03-10 0 5.200 5.190 5.200 5.130 5.220 1,072,000 5,543,111 5.1708 2.146 2.142 2.146 2.118 2.155 2,597,013 2.1344 0.00%
2017-03-09 0 5.200 5.180 5.200 5.130 5.210 1,766,532 9,143,161 5.1758 2.146 2.138 2.146 2.118 2.151 4,279,577 2.1365 0.00%
2017-03-08 0 5.200 5.180 5.200 4.990 5.200 4,679,000 23,813,740 5.0895 2.146 2.138 2.146 2.060 2.146 11,335,284 2.1009 4.00%
2017-03-07 0 5.000 4.990 5.000 4.970 5.000 377,000 1,881,740 4.9914 2.064 2.060 2.064 2.052 2.064 913,315 2.0603 0.00%
2017-03-06 0 5.000 4.990 5.000 4.930 5.080 1,709,000 8,533,865 4.9935 2.064 2.060 2.064 2.035 2.097 4,140,201 2.0612 1.01%
2017-03-03 0 4.950 4.930 4.950 4.920 4.990 366,000 1,809,790 4.9448 2.043 2.035 2.043 2.031 2.060 886,667 2.0411 0.00%
2017-03-02 0 4.950 4.950 4.960 4.950 5.000 437,000 2,167,325 4.9596 2.043 2.043 2.047 2.043 2.064 1,058,670 2.0472 -0.40%
2017-03-01 0 4.970 4.950 4.970 4.920 5.000 1,005,000 4,985,360 4.9606 2.052 2.043 2.052 2.031 2.064 2,434,700 2.0476 -0.20%
2017-02-28 0 4.980 4.950 4.980 4.930 4.990 908,000 4,499,107 4.9550 2.056 2.043 2.056 2.035 2.060 2,199,709 2.0453 0.61%
2017-02-27 0 4.950 4.930 4.950 4.910 5.030 889,000 4,389,885 4.9380 2.043 2.035 2.043 2.027 2.076 2,153,680 2.0383 -0.60%
2017-02-24 0 4.980 4.970 4.980 4.950 5.030 403,936 2,009,765 4.9755 2.056 2.052 2.056 2.043 2.076 978,570 2.0538 0.00%
2017-02-23 0 4.980 4.980 5.000 4.960 5.030 510,000 2,549,900 4.9998 2.056 2.056 2.064 2.047 2.076 1,235,519 2.0638 -0.80%
2017-02-22 0 5.020 5.010 5.020 4.970 5.030 604,000 3,026,730 5.0111 2.072 2.068 2.072 2.052 2.076 1,463,242 2.0685 0.60%
2017-02-21 0 4.990 4.940 4.990 4.930 5.000 258,140 1,284,946 4.9777 2.060 2.039 2.060 2.035 2.064 625,367 2.0547 -0.40%
2017-02-20 0 5.010 4.980 5.010 4.940 5.070 598,000 2,996,880 5.0115 2.068 2.056 2.068 2.039 2.093 1,448,707 2.0687 0.80%
2017-02-17 0 4.970 4.950 4.970 4.930 5.070 1,162,023 5,820,548 5.0090 2.052 2.043 2.052 2.035 2.093 2,815,102 2.0676 -1.58%
2017-02-16 0 5.050 5.050 5.060 4.980 5.120 1,430,513 7,209,589 5.0399 2.085 2.085 2.089 2.056 2.113 3,465,542 2.0804 0.00%
2017-02-15 0 5.050 5.030 5.050 5.000 5.050 2,068,000 10,413,235 5.0354 2.085 2.076 2.085 2.064 2.085 5,009,910 2.0785 0.40%
2017-02-14 0 5.030 5.020 5.030 4.980 5.050 988,000 4,958,730 5.0190 2.076 2.072 2.076 2.056 2.085 2,393,516 2.0717 -0.40%
2017-02-13 0 5.050 5.030 5.050 4.980 5.050 2,862,000 14,358,656 5.0170 2.085 2.076 2.085 2.056 2.085 6,933,444 2.0709 1.00%
2017-02-10 0 5.000 4.980 5.000 4.890 5.040 1,372,750 6,792,687 4.9482 2.064 2.056 2.064 2.019 2.080 3,325,606 2.0425 -0.60%
2017-02-09 0 5.030 5.000 5.030 4.970 5.030 2,075,000 10,349,680 4.9878 2.076 2.064 2.076 2.052 2.076 5,026,868 2.0589 0.80%
2017-02-08 0 4.990 4.980 4.990 4.940 5.030 3,822,000 19,032,175 4.9796 2.060 2.056 2.060 2.039 2.076 9,259,127 2.0555 -0.40%
2017-02-07 0 5.010 5.000 5.010 4.950 5.050 2,902,000 14,482,355 4.9905 2.068 2.064 2.068 2.043 2.085 7,030,347 2.0600 0.00%
2017-02-06 0 5.010 5.000 5.010 4.900 5.010 4,405,816 21,861,316 4.9619 2.068 2.064 2.068 2.023 2.068 10,673,472 2.0482 1.83%
2017-02-03 0 4.920 4.900 4.930 4.890 5.030 1,165,752 5,726,112 4.9119 2.031 2.023 2.035 2.019 2.076 2,824,135 2.0276 -0.81%
2017-02-02 0 4.960 4.950 4.960 4.940 5.030 2,450,544 12,201,119 4.9789 2.047 2.043 2.047 2.039 2.076 5,936,656 2.0552 -0.60%
2017-02-01 0 4.990 4.930 4.990 4.840 4.990 2,693,792 13,297,070 4.9362 2.060 2.035 2.060 1.998 2.060 6,525,945 2.0376 2.89%
2017-01-27 0 4.850 4.850 4.860 4.790 4.880 1,911,151 9,236,993 4.8332 2.002 2.002 2.006 1.977 2.014 4,629,929 1.9951 -0.41%
2017-01-26 0 4.870 4.850 4.880 4.780 4.890 2,800,816 13,540,618 4.8345 2.010 2.002 2.014 1.973 2.019 6,785,220 1.9956 0.41%
2017-01-25 0 4.850 4.840 4.850 4.730 4.900 2,463,000 11,921,430 4.8402 2.002 1.998 2.002 1.952 2.023 5,966,831 1.9979 1.46%
2017-01-24 0 4.780 4.760 4.780 4.660 4.820 2,263,026 10,800,737 4.7727 1.973 1.965 1.973 1.924 1.990 5,482,377 1.9701 0.84%
2017-01-23 0 4.740 4.710 4.750 4.700 4.760 2,363,000 11,179,860 4.7312 1.957 1.944 1.961 1.940 1.965 5,724,573 1.9530 0.21%
2017-01-20 0 4.730 4.720 4.730 4.680 4.740 1,205,936 5,680,242 4.7102 1.952 1.948 1.952 1.932 1.957 2,921,485 1.9443 0.00%
2017-01-19 0 4.730 4.730 4.750 4.700 4.750 493,938 2,334,879 4.7271 1.952 1.952 1.961 1.940 1.961 1,196,608 1.9512 0.00%
2017-01-18 0 4.730 4.720 4.730 4.700 4.750 500,000 2,365,290 4.7306 1.952 1.948 1.952 1.940 1.961 1,211,293 1.9527 1.50%
2017-01-17 0 4.660 4.650 4.660 4.650 4.720 960,000 4,492,300 4.6795 1.924 1.919 1.924 1.919 1.948 2,325,683 1.9316 1.75%
2017-01-16 0 4.580 4.580 4.620 4.560 4.710 3,496,600 16,157,333 4.6209 1.891 1.891 1.907 1.882 1.944 8,470,817 1.9074 -3.58%
2017-01-13 0 4.750 4.720 4.750 4.690 4.760 1,709,000 8,086,490 4.7317 1.961 1.948 1.961 1.936 1.965 4,140,201 1.9532 0.42%
2017-01-12 0 4.730 4.720 4.730 4.690 4.740 679,584 3,210,080 4.7236 1.952 1.948 1.952 1.936 1.957 1,646,351 1.9498 0.00%
2017-01-11 0 4.730 4.700 4.730 4.660 4.770 531,000 2,508,759 4.7246 1.952 1.940 1.952 1.924 1.969 1,286,394 1.9502 0.00%
2017-01-10 0 4.730 4.700 4.730 4.680 4.800 1,989,000 9,345,670 4.6987 1.952 1.940 1.952 1.932 1.981 4,818,525 1.9395 1.07%
2017-01-09 0 4.680 4.630 4.680 4.630 4.770 1,260,536 5,897,624 4.6787 1.932 1.911 1.932 1.911 1.969 3,053,758 1.9313 -0.85%
2017-01-06 0 4.720 4.710 4.720 4.680 4.740 841,276 3,965,796 4.7140 1.948 1.944 1.948 1.932 1.957 2,038,064 1.9459 0.21%
2017-01-05 0 4.710 4.700 4.710 4.650 4.720 2,010,000 9,460,680 4.7068 1.944 1.940 1.944 1.919 1.948 4,869,400 1.9429 0.86%
2017-01-04 0 4.670 4.660 4.670 4.630 4.750 1,488,200 6,945,743 4.6672 1.928 1.924 1.928 1.911 1.961 3,605,294 1.9265 -1.06%
2017-01-03 0 4.720 4.720 4.740 4.690 4.760 420,128 1,986,563 4.7285 1.948 1.948 1.957 1.936 1.965 1,017,797 1.9518 0.00%
2016-12-30 0 4.720 4.700 4.720 4.520 4.750 6,480,000 30,134,641 4.6504 1.948 1.940 1.948 1.866 1.961 15,698,363 1.9196 4.42%
2016-12-29 0 4.520 4.510 4.520 4.460 4.550 784,942 3,546,850 4.5186 1.866 1.862 1.866 1.841 1.878 1,901,590 1.8652 0.44%
2016-12-28 0 4.500 4.500 4.520 4.390 4.740 2,723,656 12,226,061 4.4888 1.858 1.858 1.866 1.812 1.957 6,598,293 1.8529 3.45%
2016-12-23 0 4.350 4.350 4.360 4.340 4.440 3,137,000 13,689,915 4.3640 1.796 1.796 1.800 1.791 1.833 7,599,655 1.8014 -2.90%
2016-12-22 0 4.480 4.450 4.480 4.370 4.510 1,321,000 5,901,080 4.4671 1.849 1.837 1.849 1.804 1.862 3,200,237 1.8440 0.90%
2016-12-21 0 4.440 4.400 4.440 4.380 4.440 774,601 3,409,462 4.4016 1.833 1.816 1.833 1.808 1.833 1,876,538 1.8169 1.14%
2016-12-20 0 4.390 4.390 4.400 4.350 4.410 1,556,655 6,828,729 4.3868 1.812 1.812 1.816 1.796 1.820 3,771,132 1.8108 0.92%
2016-12-19 0 4.350 4.350 4.390 4.300 4.400 3,327,792 14,482,100 4.3519 1.796 1.796 1.812 1.775 1.816 8,061,865 1.7964 0.00%
2016-12-16 0 4.350 4.350 4.370 4.300 4.410 3,906,189 17,055,655 4.3663 1.796 1.796 1.804 1.775 1.820 9,463,082 1.8023 -0.23%
2016-12-15 0 4.360 4.360 4.370 4.350 4.400 841,552 3,670,264 4.3613 1.800 1.800 1.804 1.796 1.816 2,038,733 1.8003 -1.13%
2016-12-14 0 4.410 4.390 4.410 4.320 4.450 4,402,682 19,203,011 4.3617 1.820 1.812 1.820 1.783 1.837 10,665,879 1.8004 1.38%
2016-12-13 0 4.350 4.350 4.390 4.330 4.420 3,663,200 15,967,930 4.3590 1.796 1.796 1.812 1.787 1.824 8,874,420 1.7993 -0.68%
2016-12-12 0 4.380 4.380 4.390 4.310 4.500 3,316,000 14,538,129 4.3842 1.808 1.808 1.812 1.779 1.858 8,033,298 1.8097 -2.88%
2016-12-09 0 4.510 4.500 4.510 4.430 4.600 1,701,584 7,621,594 4.4791 1.862 1.858 1.862 1.829 1.899 4,122,235 1.8489 -2.59%
2016-12-08 0 4.630 4.600 4.630 4.450 4.630 1,913,448 8,599,562 4.4943 1.911 1.899 1.911 1.837 1.911 4,635,494 1.8552 4.51%
2016-12-07 0 4.430 4.430 4.470 4.410 4.620 2,002,000 8,954,609 4.4728 1.829 1.829 1.845 1.820 1.907 4,850,019 1.8463 -2.42%
2016-12-06 0 4.540 4.530 4.540 4.500 4.750 1,524,405 6,982,729 4.5806 1.874 1.870 1.874 1.858 1.961 3,693,003 1.8908 -2.16%
2016-12-05 0 4.640 4.630 4.640 4.610 4.720 284,765 1,325,801 4.6558 1.915 1.911 1.915 1.903 1.948 689,868 1.9218 -1.28%
2016-12-02 0 4.700 4.670 4.700 4.640 4.710 493,220 2,303,725 4.6708 1.940 1.928 1.940 1.915 1.944 1,194,868 1.9280 -1.05%
2016-12-01 0 4.750 4.730 4.750 4.620 4.780 8,301,537 39,268,333 4.7302 1.961 1.952 1.961 1.907 1.973 20,111,194 1.9526 -1.04%
2016-11-30 0 4.800 4.780 4.800 4.740 4.800 874,000 4,174,865 4.7767 1.981 1.973 1.981 1.957 1.981 2,117,341 1.9717 0.63%
2016-11-29 0 4.770 4.750 4.770 4.750 4.810 423,584 2,023,400 4.7769 1.969 1.961 1.969 1.961 1.985 1,026,169 1.9718 0.21%
2016-11-28 0 4.760 4.750 4.760 4.710 4.800 711,000 3,396,855 4.7776 1.965 1.961 1.965 1.944 1.981 1,722,459 1.9721 0.42%
2016-11-25 0 4.740 4.730 4.740 4.700 4.810 989,000 4,707,520 4.7599 1.957 1.952 1.957 1.940 1.985 2,395,938 1.9648 -0.21%
2016-11-24 0 4.750 4.730 4.750 4.720 4.800 474,000 2,247,720 4.7420 1.961 1.952 1.961 1.948 1.981 1,148,306 1.9574 -1.04%
2016-11-23 0 4.800 4.800 4.810 4.680 4.820 2,393,767 11,479,300 4.7955 1.981 1.981 1.985 1.932 1.990 5,799,108 1.9795 1.48%
2016-11-22 0 4.730 4.730 4.740 4.550 4.730 1,857,000 8,704,695 4.6875 1.952 1.952 1.957 1.878 1.952 4,498,744 1.9349 1.07%
2016-11-21 0 4.680 4.640 4.680 4.310 4.680 3,775,000 17,349,160 4.5958 1.932 1.915 1.932 1.779 1.932 9,145,265 1.8971 1.96%
2016-11-18 0 4.590 4.590 4.600 4.520 4.630 1,144,000 5,241,375 4.5816 1.895 1.895 1.899 1.866 1.911 2,771,439 1.8912 0.88%
2016-11-17 0 4.550 4.550 4.580 4.550 4.670 1,744,146 8,013,743 4.5947 1.878 1.878 1.891 1.878 1.928 4,225,345 1.8966 -1.09%
2016-11-16 0 4.600 4.550 4.600 4.440 4.600 1,232,000 5,596,560 4.5427 1.899 1.878 1.899 1.833 1.899 2,984,627 1.8751 4.55%
2016-11-15 0 4.400 4.400 4.430 4.380 4.490 1,128,892 4,991,955 4.4220 1.816 1.816 1.829 1.808 1.853 2,734,839 1.8253 0.69%
2016-11-14 0 4.370 4.350 4.370 4.320 4.430 1,313,000 5,713,120 4.3512 1.804 1.796 1.804 1.783 1.829 3,180,857 1.7961 -1.80%
2016-11-11 0 4.450 4.430 4.450 4.410 4.600 1,017,000 4,514,390 4.4389 1.837 1.829 1.837 1.820 1.899 2,463,771 1.8323 -2.20%
2016-11-10 0 4.550 4.550 4.560 4.530 4.680 1,068,000 4,876,010 4.5656 1.878 1.878 1.882 1.870 1.932 2,587,323 1.8846 -0.22%
2016-11-09 0 4.560 4.560 4.570 4.380 4.580 2,006,036 9,050,197 4.5115 1.882 1.882 1.886 1.808 1.891 4,859,796 1.8623 0.66%
2016-11-08 0 4.530 4.500 4.530 4.490 4.600 1,375,376 6,195,968 4.5049 1.870 1.858 1.870 1.853 1.899 3,331,968 1.8596 0.44%
2016-11-07 0 4.510 4.500 4.510 4.460 4.610 2,652,000 11,973,140 4.5148 1.862 1.858 1.862 1.841 1.903 6,424,700 1.8636 -0.44%
2016-11-04 0 4.530 4.520 4.530 4.500 4.580 480,000 2,172,465 4.5260 1.870 1.866 1.870 1.858 1.891 1,162,842 1.8682 -1.52%
2016-11-03 0 4.600 4.580 4.600 4.550 4.650 490,767 2,254,146 4.5931 1.899 1.891 1.899 1.878 1.919 1,188,926 1.8960 1.77%
2016-11-02 0 4.520 4.510 4.520 4.500 4.560 3,095,000 13,938,440 4.5035 1.866 1.862 1.866 1.858 1.882 7,497,906 1.8590 -0.66%
2016-11-01 0 4.550 4.520 4.550 4.460 4.700 2,013,000 9,153,240 4.5471 1.878 1.866 1.878 1.841 1.940 4,876,667 1.8769 -0.87%
2016-10-31 0 4.590 4.580 4.590 4.530 4.720 1,038,432 4,762,751 4.5865 1.895 1.891 1.895 1.870 1.948 2,515,692 1.8932 -1.29%
2016-10-28 0 4.650 4.650 4.660 4.610 4.760 1,399,000 6,569,020 4.6955 1.919 1.919 1.924 1.903 1.965 3,389,199 1.9382 -0.64%
2016-10-27 0 4.680 4.680 4.690 4.660 4.810 3,534,986 16,787,583 4.7490 1.932 1.932 1.936 1.924 1.985 8,563,811 1.9603 -2.50%
2016-10-26 0 4.800 4.790 4.800 4.690 4.880 2,501,000 11,995,050 4.7961 1.981 1.977 1.981 1.936 2.014 6,058,890 1.9797 -1.03%
2016-10-25 0 4.850 4.840 4.850 4.830 4.900 3,319,000 16,087,055 4.8470 2.002 1.998 2.002 1.994 2.023 8,040,566 2.0007 0.83%
2016-10-24 0 4.810 4.810 4.820 4.760 4.900 2,481,000 11,970,320 4.8248 1.985 1.985 1.990 1.965 2.023 6,010,438 1.9916 -1.23%
2016-10-20 0 4.870 4.830 4.870 4.830 4.890 3,694,056 17,958,973 4.8616 2.010 1.994 2.010 1.994 2.019 8,949,171 2.0068 1.46%
2016-10-19 0 4.800 4.790 4.800 4.790 4.910 1,995,913 9,673,944 4.8469 1.981 1.977 1.981 1.977 2.027 4,835,273 2.0007 -1.03%
2016-10-18 0 4.850 4.810 4.850 4.750 4.850 2,047,848 9,890,847 4.8299 2.002 1.985 2.002 1.961 2.002 4,961,090 1.9937 2.54%
2016-10-17 0 4.730 4.720 4.730 4.720 4.870 1,390,767 6,734,419 4.8422 1.952 1.948 1.952 1.948 2.010 3,369,254 1.9988 -2.47%
2016-10-14 0 4.850 4.840 4.850 4.740 4.940 3,607,000 17,506,270 4.8534 2.002 1.998 2.002 1.957 2.039 8,738,271 2.0034 2.32%
2016-10-13 0 4.740 4.740 4.770 4.730 5.000 3,892,000 18,721,775 4.8103 1.957 1.957 1.969 1.952 2.064 9,428,708 1.9856 -2.07%
2016-10-12 0 4.840 4.840 4.850 4.790 4.900 5,121,000 24,943,025 4.8707 1.998 1.998 2.002 1.977 2.023 12,406,067 2.0106 1.89%
2016-10-11 0 4.750 4.740 4.750 4.710 4.830 3,027,000 14,486,100 4.7856 1.961 1.957 1.961 1.944 1.994 7,333,170 1.9754 1.06%
2016-10-07 0 4.700 4.700 4.710 4.640 4.740 2,144,000 10,135,030 4.7272 1.940 1.940 1.944 1.915 1.957 5,194,026 1.9513 0.86%
2016-10-06 0 4.660 4.650 4.660 4.620 4.680 302,000 1,406,900 4.6586 1.924 1.919 1.924 1.907 1.932 731,621 1.9230 -0.21%
2016-10-05 0 4.670 4.650 4.670 4.600 4.690 850,792 3,954,532 4.6481 1.928 1.919 1.928 1.899 1.936 2,061,118 1.9186 0.86%
2016-10-04 0 4.630 4.600 4.630 4.560 4.630 282,000 1,297,370 4.6006 1.911 1.899 1.911 1.882 1.911 683,169 1.8990 0.43%
2016-10-03 0 4.610 4.600 4.610 4.590 4.660 839,000 3,911,525 4.6621 1.903 1.899 1.903 1.895 1.924 2,032,550 1.9244 -0.22%
2016-09-30 0 4.620 4.570 4.620 4.560 4.700 1,111,000 5,136,050 4.6229 1.907 1.886 1.907 1.882 1.940 2,691,494 1.9083 -1.49%
2016-09-29 0 4.690 4.680 4.690 4.600 4.690 561,000 2,609,970 4.6524 1.936 1.932 1.936 1.899 1.936 1,359,071 1.9204 1.30%
2016-09-28 0 4.630 4.630 4.640 4.620 4.710 717,724 3,341,729 4.6560 1.911 1.911 1.915 1.907 1.944 1,738,749 1.9219 -2.53%
2016-09-27 0 4.750 4.700 4.750 4.510 4.750 1,392,000 6,546,280 4.7028 1.961 1.940 1.961 1.862 1.961 3,372,241 1.9412 0.21%
2016-09-26 0 4.740 4.730 4.740 4.640 4.780 1,872,377 8,892,939 4.7495 1.957 1.952 1.957 1.915 1.973 4,535,996 1.9605 0.42%
2016-09-23 0 4.720 4.670 4.720 4.650 4.760 812,570 3,813,913 4.6936 1.948 1.928 1.948 1.919 1.965 1,968,521 1.9375 1.51%
2016-09-22 0 4.650 4.650 4.680 4.640 4.820 1,604,988 7,551,066 4.7047 1.919 1.919 1.932 1.915 1.990 3,888,223 1.9420 -1.27%
2016-09-21 0 4.710 4.710 4.720 4.620 4.860 2,101,779 9,826,962 4.6755 1.944 1.944 1.948 1.907 2.006 5,091,742 1.9300 1.73%
2016-09-20 0 4.630 4.620 4.630 4.570 4.680 1,071,993 4,952,976 4.6203 1.911 1.907 1.911 1.886 1.932 2,596,996 1.9072 0.65%
2016-09-19 0 4.600 4.570 4.600 4.500 4.630 3,228,000 14,790,752 4.5820 1.899 1.886 1.899 1.858 1.911 7,820,110 1.8914 2.22%
2016-09-15 0 4.500 4.500 4.510 4.490 4.620 775,000 3,505,730 4.5235 1.858 1.858 1.862 1.853 1.907 1,877,505 1.8672 -0.66%
2016-09-14 0 4.530 4.520 4.540 4.500 4.650 506,000 2,304,319 4.5540 1.870 1.866 1.874 1.858 1.919 1,225,829 1.8798 -1.52%
2016-09-13 0 4.600 4.600 4.610 4.600 4.670 309,000 1,430,500 4.6294 1.899 1.899 1.903 1.899 1.928 748,579 1.9110 -0.22%
2016-09-12 0 4.610 4.610 4.640 4.600 4.730 850,000 3,937,845 4.6328 1.903 1.903 1.915 1.899 1.952 2,059,199 1.9123 -4.75%
2016-09-09 0 4.840 4.780 4.840 4.560 4.840 6,097,156 29,051,618 4.7648 1.998 1.973 1.998 1.882 1.998 14,770,890 1.9668 6.14%
2016-09-08 0 4.560 4.510 4.560 4.380 4.580 2,658,600 11,986,134 4.5084 1.882 1.862 1.882 1.808 1.891 6,440,689 1.8610 4.59%
2016-09-07 0 4.360 4.360 4.400 4.360 4.450 1,001,000 4,402,025 4.3976 1.800 1.800 1.816 1.800 1.837 2,425,009 1.8153 0.00%
2016-09-06 0 4.360 4.360 4.380 4.360 4.430 300,000 1,312,740 4.3758 1.800 1.800 1.808 1.800 1.829 726,776 1.8063 -0.68%
2016-09-05 0 4.390 4.370 4.410 4.350 4.480 642,000 2,840,180 4.4240 1.812 1.804 1.820 1.796 1.849 1,555,301 1.8261 0.69%
2016-09-02 0 4.360 4.330 4.370 4.300 4.430 651,000 2,829,000 4.3456 1.800 1.787 1.804 1.775 1.829 1,577,104 1.7938 -0.68%
2016-09-01 0 4.390 4.360 4.390 4.280 4.480 919,800 4,013,640 4.3636 1.812 1.800 1.812 1.767 1.849 2,228,295 1.8012 2.57%
2016-08-31 0 4.380 4.380 4.390 4.340 4.450 1,422,000 6,252,416 4.3969 1.767 1.767 1.771 1.751 1.795 3,525,407 1.7735 -0.45%
2016-08-30 0 4.400 4.370 4.390 4.360 4.420 1,316,000 5,791,670 4.4010 1.775 1.763 1.771 1.759 1.783 3,262,613 1.7752 0.46%
2016-08-29 0 4.380 4.360 4.380 4.350 4.450 1,073,000 4,712,820 4.3922 1.767 1.759 1.767 1.755 1.795 2,660,170 1.7716 -0.45%
2016-08-26 0 4.400 4.400 4.410 4.220 4.470 4,147,000 18,192,320 4.3869 1.775 1.775 1.779 1.702 1.803 10,281,198 1.7695 4.02%
2016-08-25 0 4.230 4.230 4.260 4.200 4.320 3,122,330 13,197,392 4.2268 1.706 1.706 1.718 1.694 1.743 7,740,847 1.7049 -0.47%
2016-08-24 0 4.250 4.250 4.260 4.220 4.380 4,418,000 18,898,324 4.2776 1.714 1.714 1.718 1.702 1.767 10,953,058 1.7254 -1.16%
2016-08-23 0 4.300 4.300 4.340 4.250 4.400 6,031,000 26,252,255 4.3529 1.734 1.734 1.751 1.714 1.775 14,951,991 1.7558 -0.92%
2016-08-22 0 4.340 4.330 4.360 4.260 4.640 2,461,000 10,735,774 4.3624 1.751 1.747 1.759 1.718 1.872 6,101,285 1.7596 -6.67%
2016-08-19 0 4.650 4.610 4.650 4.600 4.790 3,184,000 14,923,965 4.6872 1.876 1.859 1.876 1.855 1.932 7,893,739 1.8906 -1.69%
2016-08-18 0 4.730 4.730 4.770 4.730 4.800 949,000 4,529,443 4.7729 1.908 1.908 1.924 1.908 1.936 2,352,751 1.9252 0.42%
2016-08-17 0 4.710 4.710 4.740 4.670 4.890 1,635,000 7,928,105 4.8490 1.900 1.900 1.912 1.884 1.972 4,053,475 1.9559 -4.07%
2016-08-16 0 4.910 4.850 4.910 4.860 4.980 1,044,539 5,132,314 4.9135 1.980 1.956 1.980 1.960 2.009 2,589,610 1.9819 0.00%
2016-08-15 0 4.910 4.890 4.910 4.820 4.980 2,445,000 11,934,130 4.8810 1.980 1.972 1.980 1.944 2.009 6,061,618 1.9688 1.24%
2016-08-12 0 4.850 4.830 4.850 4.760 4.850 1,085,000 5,217,090 4.8084 1.956 1.948 1.956 1.920 1.956 2,689,920 1.9395 2.75%
2016-08-11 0 4.720 4.700 4.720 4.700 4.800 567,000 2,701,550 4.7646 1.904 1.896 1.904 1.896 1.936 1,405,700 1.9219 -1.67%
2016-08-10 0 4.800 4.780 4.800 4.580 4.800 1,368,767 6,496,973 4.7466 1.936 1.928 1.936 1.847 1.936 3,393,433 1.9146 4.35%
2016-08-09 0 4.600 4.590 4.600 4.580 4.620 212,000 973,730 4.5931 1.855 1.851 1.855 1.847 1.864 525,588 1.8526 0.22%
2016-08-08 0 4.590 4.590 4.600 4.570 4.640 319,000 1,467,380 4.5999 1.851 1.851 1.855 1.843 1.872 790,861 1.8554 0.00%
2016-08-05 0 4.590 4.590 4.620 4.550 4.620 524,000 2,391,201 4.5634 1.851 1.851 1.864 1.835 1.864 1,299,095 1.8407 1.55%
2016-08-04 0 4.520 4.490 4.520 4.480 4.600 872,983 3,940,039 4.5133 1.823 1.811 1.823 1.807 1.855 2,164,290 1.8205 -1.74%
2016-08-03 0 4.600 4.550 4.600 4.540 4.600 693,000 3,169,960 4.5743 1.855 1.835 1.855 1.831 1.855 1,718,078 1.8451 -0.22%
2016-08-01 0 4.610 4.600 4.610 4.590 4.650 520,000 2,400,475 4.6163 1.859 1.855 1.859 1.851 1.876 1,289,178 1.8620 0.44%
2016-07-29 0 4.590 4.590 4.600 4.570 4.610 146,633 673,363 4.5922 1.851 1.851 1.855 1.843 1.859 363,531 1.8523 -0.43%
2016-07-28 0 4.610 4.600 4.610 4.490 4.640 970,800 4,431,512 4.5648 1.859 1.855 1.859 1.811 1.872 2,406,797 1.8412 1.10%
2016-07-27 0 4.560 4.520 4.560 4.500 4.560 837,000 3,783,900 4.5208 1.839 1.823 1.839 1.815 1.839 2,075,081 1.8235 1.11%
2016-07-26 0 4.510 4.500 4.510 4.500 4.530 998,000 4,496,105 4.5051 1.819 1.815 1.819 1.815 1.827 2,474,231 1.8172 -0.88%
2016-07-25 0 4.550 4.530 4.550 4.410 4.560 994,000 4,520,600 4.5479 1.835 1.827 1.835 1.779 1.839 2,464,314 1.8344 0.22%
2016-07-22 0 4.540 4.520 4.540 4.460 4.550 2,337,000 10,596,973 4.5344 1.831 1.823 1.831 1.799 1.835 5,793,865 1.8290 0.67%
2016-07-21 0 4.510 4.500 4.510 4.440 4.550 1,087,086 4,885,769 4.4944 1.819 1.815 1.819 1.791 1.835 2,695,092 1.8128 0.00%
2016-07-20 0 4.510 4.500 4.510 4.470 4.540 2,213,000 9,970,220 4.5053 1.819 1.815 1.819 1.803 1.831 5,486,446 1.8172 0.22%
2016-07-19 0 4.500 4.490 4.510 4.490 4.540 489,000 2,204,190 4.5075 1.815 1.811 1.819 1.811 1.831 1,212,324 1.8182 -0.88%
2016-07-18 0 4.540 4.540 4.550 4.440 4.570 739,000 3,341,685 4.5219 1.831 1.831 1.835 1.791 1.843 1,832,121 1.8239 0.44%
2016-07-15 0 4.520 4.500 4.530 4.410 4.540 2,505,000 11,236,080 4.4855 1.823 1.815 1.827 1.779 1.831 6,210,369 1.8092 1.35%
2016-07-14 0 4.460 4.460 4.470 4.390 4.520 2,424,000 10,778,170 4.4464 1.799 1.799 1.803 1.771 1.823 6,009,555 1.7935 1.83%
2016-07-13 0 4.380 4.370 4.380 4.340 4.400 512,000 2,238,625 4.3723 1.767 1.763 1.767 1.751 1.775 1,269,345 1.7636 0.23%
2016-07-12 0 4.370 4.370 4.380 4.310 4.410 2,094,594 9,140,442 4.3638 1.763 1.763 1.767 1.738 1.779 5,192,895 1.7602 -0.68%
2016-07-11 0 4.400 4.380 4.400 4.280 4.400 1,652,000 7,192,925 4.3541 1.775 1.767 1.775 1.726 1.775 4,095,621 1.7562 3.04%
2016-07-08 0 4.270 4.270 4.280 4.200 4.280 1,141,000 4,869,895 4.2681 1.722 1.722 1.726 1.694 1.726 2,828,755 1.7216 0.23%
2016-07-07 0 4.260 4.260 4.270 4.200 4.270 1,325,000 5,673,130 4.2816 1.718 1.718 1.722 1.694 1.722 3,284,926 1.7270 0.47%
2016-07-06 0 4.240 4.210 4.260 4.170 4.340 2,455,000 10,361,845 4.2207 1.710 1.698 1.718 1.682 1.751 6,086,410 1.7025 1.44%
2016-07-05 0 4.180 4.170 4.190 4.120 4.230 1,027,000 4,301,950 4.1889 1.686 1.682 1.690 1.662 1.706 2,546,127 1.6896 1.46%
2016-07-04 0 4.120 4.120 4.140 4.000 4.150 4,971,000 20,161,745 4.0559 1.662 1.662 1.670 1.613 1.674 12,324,050 1.6360 1.48%
2016-06-30 0 4.060 4.040 4.070 4.010 4.100 1,035,000 4,181,775 4.0404 1.638 1.630 1.642 1.617 1.654 2,565,961 1.6297 0.25%
2016-06-29 0 4.050 4.040 4.050 4.030 4.120 411,000 1,669,815 4.0628 1.634 1.630 1.634 1.626 1.662 1,018,947 1.6388 0.25%
2016-06-28 0 4.040 4.030 4.050 3.960 4.060 1,127,941 4,561,711 4.0443 1.630 1.626 1.634 1.597 1.638 2,796,379 1.6313 -0.25%
2016-06-27 0 4.050 4.030 4.070 3.970 4.070 1,153,000 4,632,910 4.0181 1.634 1.626 1.642 1.601 1.642 2,858,505 1.6207 0.75%
2016-06-24 0 4.020 4.000 4.030 3.920 4.050 1,710,000 6,823,703 3.9905 1.621 1.613 1.626 1.581 1.634 4,239,414 1.6096 -0.99%
2016-06-23 0 4.060 4.040 4.070 3.940 4.070 2,903,000 11,530,375 3.9719 1.638 1.630 1.642 1.589 1.642 7,197,087 1.6021 3.57%
2016-06-22 0 3.920 3.910 3.920 3.850 3.930 3,416,000 13,331,995 3.9028 1.581 1.577 1.581 1.553 1.585 8,468,911 1.5742 1.55%
2016-06-21 0 3.860 3.850 3.880 3.790 3.900 2,185,000 8,395,600 3.8424 1.557 1.553 1.565 1.529 1.573 5,417,029 1.5499 1.58%
2016-06-20 0 3.800 3.790 3.810 3.770 3.840 4,463,000 16,929,485 3.7933 1.533 1.529 1.537 1.521 1.549 11,064,622 1.5301 2.15%
2016-06-17 0 3.720 3.680 3.720 3.640 3.990 4,264,414 16,335,521 3.8307 1.500 1.484 1.500 1.468 1.609 10,572,290 1.5451 -6.53%
2016-06-16 0 3.980 3.960 3.980 3.950 4.020 3,181,000 12,646,975 3.9758 1.605 1.597 1.605 1.593 1.621 7,886,301 1.6037 0.25%
2016-06-15 0 3.970 3.970 3.980 3.940 4.040 1,266,000 5,052,100 3.9906 1.601 1.601 1.605 1.589 1.630 3,138,654 1.6096 -0.75%
2016-06-14 0 4.000 3.980 4.010 3.970 4.080 1,411,400 5,641,451 3.9971 1.613 1.605 1.617 1.601 1.646 3,499,128 1.6122 0.50%
2016-06-13 0 3.980 3.960 3.990 3.930 4.100 938,000 3,753,380 4.0015 1.605 1.597 1.609 1.585 1.654 2,325,480 1.6140 -3.63%
2016-06-10 0 4.130 4.140 4.150 4.120 4.250 1,058,000 4,390,748 4.1500 1.666 1.670 1.674 1.662 1.714 2,622,982 1.6740 -2.82%
2016-06-08 0 4.250 4.220 4.250 4.170 4.310 2,223,600 9,390,200 4.2230 1.714 1.702 1.714 1.682 1.738 5,512,725 1.7034 -1.16%
2016-06-07 0 4.300 4.290 4.300 4.190 4.340 1,520,636 6,479,574 4.2611 1.734 1.730 1.734 1.690 1.751 3,769,945 1.7187 0.00%
2016-06-06 0 4.300 4.290 4.300 4.240 4.480 1,028,000 4,428,815 4.3082 1.734 1.730 1.734 1.710 1.807 2,548,607 1.7377 0.23%
2016-06-03 0 4.290 4.260 4.290 4.210 4.340 1,211,712 5,213,476 4.3026 1.730 1.718 1.730 1.698 1.751 3,004,063 1.7355 0.23%
2016-06-02 0 4.280 4.280 4.300 4.250 4.500 1,312,000 5,674,000 4.3247 1.726 1.726 1.734 1.714 1.815 3,252,696 1.7444 -1.61%
2016-06-01 0 4.350 4.340 4.350 4.300 4.610 2,311,000 10,155,854 4.3946 1.755 1.751 1.755 1.734 1.859 5,729,407 1.7726 -2.47%
2016-05-31 0 4.460 4.500 4.510 4.170 4.530 4,426,000 19,234,950 4.3459 1.799 1.815 1.819 1.682 1.827 10,972,892 1.7530 6.44%
2016-05-30 0 4.190 4.180 4.190 4.130 4.250 652,000 2,726,195 4.1813 1.690 1.686 1.690 1.666 1.714 1,616,431 1.6866 -0.95%
2016-05-27 0 4.230 4.210 4.230 4.170 4.230 1,017,000 4,277,495 4.2060 1.706 1.698 1.706 1.682 1.706 2,521,336 1.6965 0.71%
2016-05-26 0 4.200 4.190 4.200 4.150 4.200 379,000 1,589,390 4.1936 1.694 1.690 1.694 1.674 1.694 939,613 1.6915 0.96%
2016-05-25 0 4.160 4.160 4.190 4.070 4.290 1,602,000 6,685,845 4.1734 1.678 1.678 1.690 1.642 1.730 3,971,661 1.6834 -2.35%
2016-05-24 0 4.260 4.240 4.270 4.180 4.330 3,415,000 14,612,276 4.2789 1.718 1.710 1.722 1.686 1.747 8,466,432 1.7259 -0.93%
2016-05-23 0 4.300 4.280 4.330 4.240 4.330 1,438,000 6,166,215 4.2880 1.734 1.726 1.747 1.710 1.747 3,565,074 1.7296 1.42%
2016-05-20 0 4.240 4.230 4.240 4.090 4.340 3,476,000 14,382,530 4.1377 1.710 1.706 1.710 1.650 1.751 8,617,662 1.6690 4.69%
2016-05-19 0 4.050 4.020 4.050 3.980 4.080 688,000 2,769,473 4.0254 1.634 1.621 1.634 1.605 1.646 1,705,682 1.6237 -0.49%
2016-05-18 0 4.070 4.070 4.090 4.000 4.190 1,234,291 5,025,441 4.0715 1.642 1.642 1.650 1.613 1.690 3,060,041 1.6423 -1.69%
2016-05-17 0 4.140 4.130 4.140 4.060 4.480 1,160,000 4,840,000 4.1724 1.670 1.666 1.670 1.638 1.807 2,875,860 1.6830 1.47%
2016-05-16 0 4.080 4.070 4.100 3.880 4.180 360,000 1,458,700 4.0519 1.646 1.642 1.654 1.565 1.686 892,508 1.6344 2.77%
2016-05-13 0 3.970 3.970 3.980 3.950 4.060 1,386,205 5,537,054 3.9944 1.601 1.601 1.605 1.593 1.638 3,436,665 1.6112 -1.98%
2016-05-12 0 4.050 4.040 4.070 3.930 4.100 1,983,330 8,012,763 4.0401 1.634 1.630 1.642 1.585 1.654 4,917,051 1.6296 2.79%
2016-05-11 0 3.940 3.940 3.950 3.850 4.030 1,490,000 5,869,242 3.9391 1.589 1.589 1.593 1.553 1.626 3,693,992 1.5889 2.07%
2016-05-10 0 3.860 3.850 3.860 3.840 3.940 760,000 2,929,563 3.8547 1.557 1.553 1.557 1.549 1.589 1,884,184 1.5548 -1.28%
2016-05-09 0 3.910 3.900 3.910 3.890 3.990 843,000 3,301,785 3.9167 1.577 1.573 1.577 1.569 1.609 2,089,957 1.5798 -1.76%
2016-05-06 0 3.980 3.970 3.980 3.940 4.000 773,382 3,076,702 3.9782 1.605 1.601 1.605 1.589 1.613 1,917,360 1.6047 -1.24%
2016-05-05 0 4.030 4.010 4.030 3.960 4.030 719,000 2,882,371 4.0089 1.626 1.617 1.626 1.597 1.626 1,782,537 1.6170 0.00%
2016-05-04 0 4.030 4.020 4.030 4.000 4.080 1,338,600 5,380,895 4.0198 1.626 1.621 1.626 1.613 1.646 3,318,643 1.6214 -1.23%
2016-05-03 0 4.080 4.080 4.100 4.050 4.240 1,832,000 7,507,667 4.0981 1.646 1.646 1.654 1.634 1.710 4,541,875 1.6530 -2.86%
2016-04-29 0 4.200 4.180 4.200 4.150 4.230 3,126,000 13,080,868 4.1845 1.694 1.686 1.694 1.674 1.706 7,749,946 1.6879 0.96%
2016-04-28 0 4.160 4.150 4.160 4.120 4.190 6,067,000 25,006,993 4.1218 1.678 1.674 1.678 1.662 1.690 15,041,242 1.6626 0.97%
2016-04-27 0 4.120 4.110 4.120 3.940 4.120 3,434,221 14,246,014 4.1483 1.662 1.658 1.662 1.589 1.662 8,514,084 1.6732 0.73%
2016-04-26 0 4.250 4.240 4.250 4.220 4.280 3,860,000 16,494,014 4.2731 1.650 1.646 1.650 1.638 1.661 9,944,034 1.6587 -0.93%
2016-04-25 0 4.290 4.290 4.310 4.250 4.380 2,511,000 10,833,550 4.3144 1.665 1.665 1.673 1.650 1.700 6,468,775 1.6747 -2.94%
2016-04-22 0 4.420 4.420 4.430 4.330 4.430 2,663,552 11,681,346 4.3856 1.716 1.716 1.720 1.681 1.720 6,861,775 1.7024 1.61%
2016-04-21 0 4.350 4.330 4.350 4.240 4.360 3,214,243 13,723,942 4.2697 1.689 1.681 1.689 1.646 1.692 8,280,452 1.6574 2.59%
2016-04-20 0 4.240 4.240 4.250 4.180 4.250 2,129,660 8,944,105 4.1998 1.646 1.646 1.650 1.623 1.650 5,486,376 1.6302 0.95%
2016-04-19 0 4.200 4.200 4.210 4.160 4.320 1,616,142 6,827,405 4.2245 1.630 1.630 1.634 1.615 1.677 4,163,464 1.6398 -1.64%
2016-04-18 0 4.270 4.250 4.280 4.200 4.340 1,166,600 4,962,686 4.2540 1.657 1.650 1.661 1.630 1.685 3,005,365 1.6513 -1.61%
2016-04-15 0 4.340 4.320 4.340 4.270 4.390 1,169,600 5,051,959 4.3194 1.685 1.677 1.685 1.657 1.704 3,013,094 1.6767 -0.23%
2016-04-14 0 4.350 4.340 4.380 4.340 4.470 4,946,750 21,695,827 4.3859 1.689 1.685 1.700 1.685 1.735 12,743,692 1.7025 -0.46%
2016-04-13 0 4.370 4.350 4.380 4.260 4.490 2,998,000 13,016,060 4.3416 1.696 1.689 1.700 1.654 1.743 7,723,372 1.6853 4.55%
2016-04-12 0 4.180 4.180 4.190 4.150 4.290 1,180,000 4,931,970 4.1796 1.623 1.623 1.626 1.611 1.665 3,039,886 1.6224 -0.71%
2016-04-11 0 4.210 4.190 4.210 4.120 4.220 1,850,000 7,738,060 4.1827 1.634 1.626 1.634 1.599 1.638 4,765,923 1.6236 0.24%
2016-04-08 0 4.200 4.180 4.200 4.000 4.230 3,123,000 12,939,820 4.1434 1.630 1.623 1.630 1.553 1.642 8,045,394 1.6084 4.22%
2016-04-07 0 4.030 4.000 4.030 3.910 4.030 3,381,000 13,483,280 3.9880 1.564 1.553 1.564 1.518 1.564 8,710,047 1.5480 0.50%
2016-04-06 0 4.010 3.980 4.010 3.930 4.090 6,012,754 23,587,786 3.9230 1.557 1.545 1.557 1.526 1.588 15,489,905 1.5228 2.30%
2016-04-05 0 3.920 3.930 3.950 3.730 3.930 15,359,815 58,688,912 3.8209 1.522 1.526 1.533 1.448 1.526 39,569,567 1.4832 5.38%
2016-04-01 0 3.720 3.720 3.730 3.720 3.840 1,278,000 4,820,090 3.7716 1.444 1.444 1.448 1.444 1.491 3,292,351 1.4640 -2.87%
2016-03-31 0 3.830 3.820 3.830 3.800 3.880 1,968,014 7,546,738 3.8347 1.487 1.483 1.487 1.475 1.506 5,069,948 1.4885 0.00%
2016-03-30 0 3.830 3.830 3.840 3.780 3.900 3,168,677 12,092,932 3.8164 1.487 1.487 1.491 1.467 1.514 8,163,066 1.4814 -0.78%
2016-03-29 0 3.860 3.850 3.860 3.850 3.910 2,074,000 8,004,478 3.8594 1.498 1.494 1.498 1.494 1.518 5,342,986 1.4981 0.00%
2016-03-24 0 3.860 3.850 3.860 3.760 3.860 1,119,948 4,287,787 3.8286 1.498 1.494 1.498 1.460 1.498 2,885,182 1.4861 0.52%
2016-03-23 0 3.840 3.830 3.840 3.750 3.850 2,640,000 10,046,620 3.8055 1.491 1.487 1.491 1.456 1.494 6,801,101 1.4772 1.05%
2016-03-22 0 3.800 3.780 3.810 3.740 3.860 2,989,000 11,333,140 3.7916 1.475 1.467 1.479 1.452 1.498 7,700,186 1.4718 -1.55%
2016-03-21 0 3.860 3.820 3.860 3.790 3.870 595,655 2,269,976 3.8109 1.498 1.483 1.498 1.471 1.502 1,534,511 1.4793 0.78%
2016-03-18 0 3.830 3.800 3.830 3.780 3.900 1,997,667 7,642,101 3.8255 1.487 1.475 1.487 1.467 1.514 5,146,339 1.4850 1.06%
2016-03-17 0 3.790 3.780 3.790 3.760 3.810 1,050,000 3,970,211 3.7812 1.471 1.467 1.471 1.460 1.479 2,704,983 1.4677 0.53%
2016-03-16 0 3.770 3.760 3.770 3.750 3.790 1,190,000 4,483,066 3.7673 1.463 1.460 1.463 1.456 1.471 3,065,648 1.4624 0.53%
2016-03-15 0 3.750 3.750 3.780 3.690 3.780 2,941,600 11,032,619 3.7506 1.456 1.456 1.467 1.432 1.467 7,578,076 1.4559 0.27%
2016-03-14 0 3.740 3.720 3.740 3.690 3.760 4,267,600 15,875,133 3.7199 1.452 1.444 1.452 1.432 1.460 10,994,083 1.4440 0.81%
2016-03-11 0 3.710 3.700 3.730 3.610 3.810 1,904,000 7,074,815 3.7158 1.440 1.436 1.448 1.401 1.479 4,905,037 1.4424 0.00%
2016-03-10 0 3.710 3.700 3.710 3.630 3.710 2,971,000 10,947,999 3.6850 1.440 1.436 1.440 1.409 1.440 7,653,815 1.4304 2.49%
2016-03-09 0 3.620 3.620 3.640 3.610 3.680 360,000 1,308,404 3.6345 1.405 1.405 1.413 1.401 1.428 927,423 1.4108 -2.95%
2016-03-08 0 3.730 3.710 3.740 3.640 3.740 197,600 730,978 3.6993 1.448 1.440 1.452 1.413 1.452 509,052 1.4360 0.54%
2016-03-07 0 3.710 3.710 3.720 3.550 3.750 906,000 3,315,455 3.6594 1.440 1.440 1.444 1.378 1.456 2,334,014 1.4205 2.77%
2016-03-04 0 3.610 3.590 3.610 3.540 3.640 1,528,594 5,493,854 3.5941 1.401 1.394 1.401 1.374 1.413 3,937,925 1.3951 3.14%
2016-03-03 0 3.500 3.500 3.510 3.490 3.550 917,782 3,230,068 3.5194 1.359 1.359 1.362 1.355 1.378 2,364,367 1.3661 0.00%
2016-03-02 0 3.500 3.490 3.500 3.460 3.540 1,183,000 4,117,880 3.4809 1.359 1.355 1.359 1.343 1.374 3,047,615 1.3512 3.24%
2016-03-01 0 3.390 3.380 3.390 3.380 3.520 2,425,000 8,276,120 3.4128 1.316 1.312 1.316 1.312 1.366 6,247,224 1.3248 -2.59%
2016-02-29 0 3.480 3.450 3.470 3.450 3.590 1,915,000 6,673,740 3.4850 1.351 1.339 1.347 1.339 1.394 4,933,375 1.3528 -0.57%
2016-02-26 0 3.500 3.490 3.500 3.460 3.550 837,000 2,927,290 3.4974 1.359 1.355 1.359 1.343 1.378 2,156,258 1.3576 0.57%
2016-02-25 0 3.480 3.470 3.500 3.450 3.540 1,871,000 6,523,820 3.4868 1.351 1.347 1.359 1.339 1.374 4,820,023 1.3535 -1.14%
2016-02-24 0 3.520 3.510 3.530 3.500 3.560 1,678,000 5,910,138 3.5221 1.366 1.362 1.370 1.359 1.382 4,322,821 1.3672 -1.68%
2016-02-23 0 3.580 3.570 3.600 3.560 3.670 2,838,000 10,147,560 3.5756 1.390 1.386 1.397 1.382 1.425 7,311,184 1.3880 -0.56%
2016-02-22 0 3.600 3.570 3.610 3.520 3.610 523,000 1,865,507 3.5669 1.397 1.386 1.401 1.366 1.401 1,347,339 1.3846 1.12%
2016-02-19 0 3.560 3.550 3.580 3.520 3.620 2,001,000 7,119,254 3.5578 1.382 1.378 1.390 1.366 1.405 5,154,926 1.3811 0.28%
2016-02-18 0 3.550 3.540 3.550 3.500 3.600 1,250,100 4,438,865 3.5508 1.378 1.374 1.378 1.359 1.397 3,220,476 1.3783 2.90%
2016-02-17 0 3.450 3.420 3.450 3.420 3.480 333,000 1,150,155 3.4539 1.339 1.328 1.339 1.328 1.351 857,866 1.3407 0.88%
2016-02-16 0 3.420 3.410 3.420 3.350 3.460 412,000 1,402,285 3.4036 1.328 1.324 1.328 1.300 1.343 1,061,384 1.3212 1.18%
2016-02-15 0 3.380 3.380 3.390 3.360 3.480 891,000 3,014,040 3.3828 1.312 1.312 1.316 1.304 1.351 2,295,372 1.3131 0.30%
2016-02-12 0 3.370 3.360 3.370 3.320 3.480 394,000 1,328,540 3.3719 1.308 1.304 1.308 1.289 1.351 1,015,013 1.3089 0.30%
2016-02-11 0 3.360 3.360 3.370 3.350 3.440 948,970 3,258,247 3.4335 1.304 1.304 1.308 1.300 1.335 2,444,713 1.3328 -4.55%
2016-02-05 0 3.520 3.510 3.520 3.450 3.610 1,121,572 3,970,868 3.5404 1.366 1.362 1.366 1.339 1.401 2,889,365 1.3743 -2.22%
2016-02-04 0 3.600 3.590 3.600 3.590 3.650 2,474,000 8,931,680 3.6102 1.397 1.394 1.397 1.394 1.417 6,373,456 1.4014 -0.55%
2016-02-03 0 3.620 3.620 3.630 3.500 3.630 1,577,000 5,661,265 3.5899 1.405 1.405 1.409 1.359 1.409 4,062,628 1.3935 0.28%
2016-02-02 0 3.610 3.600 3.610 3.590 3.640 440,000 1,584,778 3.6018 1.401 1.397 1.401 1.394 1.413 1,133,517 1.3981 -0.28%
2016-02-01 0 3.620 3.600 3.630 3.560 3.670 574,000 2,070,830 3.6077 1.405 1.397 1.409 1.382 1.425 1,478,724 1.4004 0.84%
2016-01-29 0 3.590 3.580 3.590 3.420 3.590 2,175,000 7,479,841 3.4390 1.394 1.390 1.394 1.328 1.394 5,603,180 1.3349 5.28%
2016-01-28 0 3.410 3.400 3.410 3.350 3.430 4,298,000 14,578,910 3.3920 1.324 1.320 1.324 1.300 1.331 11,072,399 1.3167 0.59%
2016-01-27 0 3.390 3.380 3.390 3.340 3.470 3,145,000 10,739,896 3.4149 1.316 1.312 1.316 1.296 1.347 8,102,070 1.3256 -0.88%
2016-01-26 0 3.420 3.420 3.430 3.400 3.480 635,000 2,186,640 3.4435 1.328 1.328 1.331 1.320 1.351 1,635,871 1.3367 -1.44%
2016-01-25 0 3.470 3.460 3.470 3.350 3.530 2,332,000 8,015,286 3.4371 1.347 1.343 1.347 1.300 1.370 6,007,639 1.3342 3.27%
2016-01-22 0 3.360 3.350 3.370 3.300 3.480 2,948,000 10,022,275 3.3997 1.304 1.300 1.308 1.281 1.351 7,594,563 1.3197 -2.04%
2016-01-21 0 3.430 3.420 3.430 3.420 3.590 2,458,000 8,634,726 3.5129 1.331 1.328 1.331 1.328 1.394 6,332,238 1.3636 -4.19%
2016-01-20 0 3.580 3.570 3.580 3.550 3.660 1,505,160 5,389,708 3.5808 1.390 1.386 1.390 1.378 1.421 3,877,555 1.3900 -1.38%
2016-01-19 0 3.630 3.620 3.630 3.560 3.690 2,080,921 7,540,799 3.6238 1.409 1.405 1.409 1.382 1.432 5,360,816 1.4067 -1.89%
2016-01-18 0 3.700 3.700 3.710 3.690 3.720 2,035,000 7,629,563 3.7492 1.436 1.436 1.440 1.432 1.444 5,242,516 1.4553 -3.14%
2016-01-15 0 3.820 3.810 3.820 3.780 3.850 972,000 3,701,650 3.8083 1.483 1.479 1.483 1.467 1.494 2,504,042 1.4783 1.33%
2016-01-14 0 3.770 3.750 3.790 3.750 3.850 3,034,938 11,471,841 3.7799 1.463 1.456 1.471 1.456 1.494 7,818,531 1.4673 -0.79%
2016-01-13 0 3.800 3.800 3.810 3.760 3.830 1,263,000 4,810,634 3.8089 1.475 1.475 1.479 1.460 1.487 3,253,709 1.4785 0.26%
2016-01-12 0 3.790 3.770 3.800 3.750 3.800 2,038,000 7,726,855 3.7914 1.471 1.463 1.475 1.456 1.475 5,250,244 1.4717 1.34%
2016-01-11 0 3.740 3.740 3.770 3.700 3.820 1,689,000 6,393,640 3.7855 1.452 1.452 1.463 1.436 1.483 4,351,159 1.4694 -4.10%
2016-01-08 0 3.900 3.890 3.900 3.830 4.020 1,125,000 4,358,415 3.8741 1.514 1.510 1.514 1.487 1.560 2,898,197 1.5038 0.00%
2016-01-07 0 3.900 3.880 3.910 3.860 3.970 3,655,000 14,233,800 3.8943 1.514 1.506 1.518 1.498 1.541 9,415,919 1.5117 -1.52%
2016-01-06 0 3.960 3.950 3.980 3.940 4.100 1,517,752 6,048,599 3.9852 1.537 1.533 1.545 1.529 1.592 3,909,994 1.5470 -1.49%
2016-01-05 0 4.020 4.020 4.030 4.000 4.110 987,600 3,975,157 4.0251 1.560 1.560 1.564 1.553 1.595 2,544,230 1.5624 -1.71%
2016-01-04 0 4.090 4.070 4.090 4.030 4.160 6,634,000 27,280,161 4.1122 1.588 1.580 1.588 1.564 1.615 17,090,343 1.5962 -0.49%
2015-12-31 0 4.110 4.110 4.170 4.110 4.160 10,235,261 42,500,093 4.1523 1.595 1.595 1.619 1.595 1.615 26,367,821 1.6118 -1.67%
2015-12-30 0 4.180 4.180 4.200 4.130 4.200 945,000 3,932,730 4.1616 1.623 1.623 1.630 1.603 1.630 2,434,485 1.6154 0.97%
2015-12-29 0 4.140 4.130 4.160 4.020 4.170 1,190,100 4,926,464 4.1395 1.607 1.603 1.615 1.560 1.619 3,065,906 1.6069 2.99%
2015-12-28 0 4.020 4.020 4.030 3.910 4.040 1,193,000 4,769,920 3.9983 1.560 1.560 1.564 1.518 1.568 3,073,376 1.5520 2.03%
2015-12-24 0 3.940 3.940 3.970 3.920 3.980 285,000 1,127,980 3.9578 1.529 1.529 1.541 1.522 1.545 734,210 1.5363 0.25%
2015-12-23 0 3.930 3.900 3.940 3.900 3.960 2,210,564 8,676,476 3.9250 1.526 1.514 1.529 1.514 1.537 5,694,799 1.5236 0.51%
2015-12-22 0 3.910 3.910 3.930 3.900 3.980 1,919,000 7,529,030 3.9234 1.518 1.518 1.526 1.514 1.545 4,943,679 1.5230 -0.51%
2015-12-21 0 3.930 3.900 3.950 3.910 4.060 1,735,000 6,885,065 3.9683 1.526 1.514 1.533 1.518 1.576 4,469,663 1.5404 -3.91%
2015-12-18 0 4.090 4.080 4.100 3.980 4.140 2,069,704 8,391,531 4.0545 1.588 1.584 1.592 1.545 1.607 5,331,919 1.5738 1.49%
2015-12-17 0 4.030 4.050 4.060 3.980 4.090 2,293,000 9,282,620 4.0482 1.564 1.572 1.576 1.545 1.588 5,907,169 1.5714 0.75%
2015-12-16 0 4.000 4.020 4.030 3.900 4.030 1,894,000 7,513,600 3.9671 1.553 1.560 1.564 1.514 1.564 4,879,275 1.5399 2.30%
2015-12-15 0 3.910 3.900 3.910 3.810 3.920 942,000 3,660,110 3.8855 1.518 1.514 1.518 1.479 1.522 2,426,757 1.5082 2.62%
2015-12-14 0 3.810 3.800 3.830 3.750 3.840 2,030,949 7,701,627 3.7921 1.479 1.475 1.487 1.456 1.491 5,232,080 1.4720 0.53%
2015-12-11 0 3.790 3.780 3.790 3.710 3.840 2,597,432 9,863,498 3.7974 1.471 1.467 1.471 1.440 1.491 6,691,439 1.4740 -0.79%
2015-12-10 0 3.820 3.810 3.850 3.760 3.890 665,584 2,540,172 3.8165 1.483 1.479 1.494 1.460 1.510 1,714,661 1.4814 -1.04%
2015-12-09 0 3.860 3.850 3.860 3.840 3.900 1,306,000 5,039,170 3.8585 1.498 1.494 1.498 1.491 1.514 3,364,484 1.4978 0.00%
2015-12-08 0 3.860 3.860 3.880 3.840 3.900 1,249,600 4,828,412 3.8640 1.498 1.498 1.506 1.491 1.514 3,219,188 1.4999 -0.52%
2015-12-07 0 3.880 3.870 3.890 3.870 3.940 484,000 1,876,515 3.8771 1.506 1.502 1.510 1.502 1.529 1,246,869 1.5050 -0.51%
2015-12-04 0 3.900 3.880 3.910 3.850 3.950 1,350,000 5,261,435 3.8974 1.514 1.506 1.518 1.494 1.533 3,477,836 1.5128 0.52%
2015-12-03 0 3.880 3.860 3.890 3.860 3.940 238,000 924,320 3.8837 1.506 1.498 1.510 1.498 1.529 613,130 1.5075 -1.02%
2015-12-02 0 3.920 3.900 3.920 3.870 3.940 1,618,000 6,294,365 3.8902 1.522 1.514 1.522 1.502 1.529 4,168,251 1.5101 -0.51%
2015-12-01 0 3.940 3.920 3.940 3.870 3.940 876,000 3,439,852 3.9268 1.529 1.522 1.529 1.502 1.529 2,256,729 1.5243 0.51%
2015-11-30 0 3.920 3.930 3.940 3.910 3.980 1,191,000 4,688,820 3.9369 1.522 1.526 1.529 1.518 1.545 3,068,224 1.5282 -1.01%
2015-11-27 0 3.960 3.930 3.960 3.890 3.970 710,600 2,796,149 3.9349 1.537 1.526 1.537 1.510 1.541 1,830,630 1.5274 1.28%
2015-11-26 0 3.910 3.900 3.930 3.900 3.980 1,662,969 6,549,861 3.9387 1.518 1.514 1.526 1.514 1.545 4,284,099 1.5289 0.00%
2015-11-25 0 3.910 3.900 3.930 3.890 3.990 682,000 2,671,240 3.9168 1.518 1.514 1.526 1.510 1.549 1,756,951 1.5204 -1.01%
2015-11-24 0 3.950 3.950 3.960 3.920 3.980 689,000 2,721,005 3.9492 1.533 1.533 1.537 1.522 1.545 1,774,984 1.5330 -0.25%
2015-11-23 0 3.960 3.950 3.960 3.920 3.980 987,000 3,889,945 3.9412 1.537 1.533 1.537 1.522 1.545 2,542,684 1.5299 0.51%
2015-11-20 0 3.940 3.930 3.960 3.880 3.960 3,068,670 12,051,141 3.9272 1.529 1.526 1.537 1.506 1.537 7,905,430 1.5244 1.03%
2015-11-19 0 3.900 3.900 3.920 3.830 3.920 2,357,000 9,186,945 3.8977 1.514 1.514 1.522 1.487 1.522 6,072,044 1.5130 1.83%
2015-11-18 0 3.830 3.830 3.840 3.760 3.920 5,363,000 20,451,428 3.8134 1.487 1.487 1.491 1.460 1.522 13,816,025 1.4803 1.32%
2015-11-17 0 3.780 3.760 3.790 3.680 3.810 1,060,000 3,990,518 3.7646 1.467 1.460 1.471 1.428 1.479 2,730,745 1.4613 3.00%
2015-11-16 0 3.670 3.660 3.690 3.590 3.740 1,032,665 3,770,488 3.6512 1.425 1.421 1.432 1.394 1.452 2,660,325 1.4173 0.00%
2015-11-13 0 3.670 3.660 3.700 3.600 3.750 1,098,000 4,010,380 3.6524 1.425 1.421 1.436 1.397 1.456 2,828,640 1.4178 -0.54%
2015-11-12 0 3.690 3.660 3.690 3.660 3.750 806,000 2,976,090 3.6924 1.432 1.421 1.432 1.421 1.456 2,076,397 1.4333 0.82%
2015-11-11 0 3.660 3.650 3.690 3.650 3.740 1,442,000 5,302,645 3.6773 1.421 1.417 1.432 1.417 1.452 3,714,844 1.4274 -1.08%
2015-11-10 0 3.700 3.690 3.710 3.690 3.770 1,155,600 4,295,869 3.7174 1.436 1.432 1.440 1.432 1.463 2,977,028 1.4430 -1.86%
2015-11-09 0 3.770 3.750 3.770 3.710 3.820 1,057,000 3,982,500 3.7677 1.463 1.456 1.463 1.440 1.483 2,723,017 1.4625 0.53%
2015-11-06 0 3.750 3.750 3.760 3.700 3.950 4,403,000 16,590,970 3.7681 1.456 1.456 1.460 1.436 1.533 11,342,897 1.4627 -2.60%
2015-11-05 0 3.950 3.940 3.950 3.940 4.090 2,143,000 8,579,512 4.0035 1.494 1.491 1.494 1.491 1.547 5,664,138 1.5147 -1.99%
2015-11-04 0 4.030 4.020 4.030 4.020 4.180 2,168,200 8,801,573 4.0594 1.525 1.521 1.525 1.521 1.581 5,730,744 1.5359 -0.49%
2015-11-03 0 4.050 4.050 4.060 3.980 4.130 941,000 3,819,205 4.0587 1.532 1.532 1.536 1.506 1.563 2,487,146 1.5356 -0.49%
2015-11-02 0 4.070 4.050 4.070 3.980 4.160 1,417,000 5,722,001 4.0381 1.540 1.532 1.540 1.506 1.574 3,745,256 1.5278 2.01%
2015-10-30 0 3.990 3.980 3.990 3.970 4.160 1,322,000 5,376,002 4.0666 1.510 1.506 1.510 1.502 1.574 3,494,163 1.5386 -4.09%
2015-10-29 0 4.160 4.150 4.160 4.110 4.240 2,217,000 9,238,271 4.1670 1.574 1.570 1.574 1.555 1.604 5,859,727 1.5766 0.00%
2015-10-28 0 4.160 4.150 4.160 4.140 4.180 1,276,000 5,303,975 4.1567 1.574 1.570 1.574 1.566 1.581 3,372,581 1.5727 0.24%
2015-10-27 0 4.150 4.130 4.150 4.140 4.280 1,521,000 6,354,240 4.1777 1.570 1.563 1.570 1.566 1.619 4,020,137 1.5806 -1.43%
2015-10-26 0 4.210 4.230 4.240 4.180 4.390 2,393,000 10,179,512 4.2539 1.593 1.600 1.604 1.581 1.661 6,324,910 1.6094 0.00%
2015-10-23 0 4.210 4.200 4.220 4.150 4.320 1,216,000 5,135,975 4.2237 1.593 1.589 1.597 1.570 1.634 3,213,995 1.5980 -1.17%
2015-10-22 0 4.260 4.260 4.280 4.220 4.520 3,226,800 13,929,946 4.3170 1.612 1.612 1.619 1.597 1.710 8,528,718 1.6333 -1.84%
2015-10-20 0 4.340 4.330 4.370 4.230 4.450 1,210,400 5,231,538 4.3222 1.642 1.638 1.653 1.600 1.684 3,199,194 1.6353 0.93%
2015-10-19 0 4.300 4.290 4.300 4.280 4.550 1,413,500 6,184,327 4.3752 1.627 1.623 1.627 1.619 1.721 3,736,005 1.6553 -3.80%
2015-10-16 0 4.470 4.300 4.310 4.210 4.480 9,523,030 41,636,138 4.3722 1.691 1.627 1.631 1.593 1.695 25,170,210 1.6542 5.67%
2015-10-15 0 4.230 4.190 4.230 4.010 4.240 1,761,000 7,334,335 4.1649 1.600 1.585 1.600 1.517 1.604 4,654,479 1.5758 4.44%
2015-10-14 0 4.050 4.030 4.050 4.010 4.170 1,093,000 4,438,239 4.0606 1.532 1.525 1.532 1.517 1.578 2,888,896 1.5363 -2.64%
2015-10-13 0 4.160 4.140 4.170 4.130 4.270 854,000 3,562,725 4.1718 1.574 1.566 1.578 1.563 1.616 2,257,197 1.5784 -0.95%
2015-10-12 0 4.200 4.190 4.200 4.050 4.210 1,922,064 7,995,048 4.1596 1.589 1.585 1.589 1.532 1.593 5,080,185 1.5738 3.45%
2015-10-09 0 4.060 4.050 4.060 3.870 4.120 2,471,010 9,892,563 4.0034 1.536 1.532 1.536 1.464 1.559 6,531,098 1.5147 3.84%
2015-10-08 0 3.910 3.870 3.910 3.780 3.960 2,479,000 9,570,122 3.8605 1.479 1.464 1.479 1.430 1.498 6,552,216 1.4606 2.36%
2015-10-07 0 3.820 3.810 3.820 3.630 3.840 1,720,000 6,463,827 3.7580 1.445 1.441 1.445 1.373 1.453 4,546,112 1.4218 4.37%
2015-10-06 0 3.660 3.630 3.660 3.620 3.800 397,000 1,454,370 3.6634 1.385 1.373 1.385 1.370 1.438 1,049,306 1.3860 -1.61%
2015-10-05 0 3.720 3.710 3.750 3.640 3.870 4,327,000 16,279,408 3.7623 1.407 1.404 1.419 1.377 1.464 11,436,643 1.4234 -3.38%
2015-10-02 0 3.850 3.810 3.850 3.780 3.920 1,370,000 5,238,385 3.8236 1.457 1.441 1.457 1.430 1.483 3,621,031 1.4467 2.94%
2015-09-30 0 3.740 3.750 3.820 3.480 3.880 5,229,500 19,374,085 3.7048 1.415 1.419 1.445 1.317 1.468 13,822,031 1.4017 4.18%
2015-09-29 0 3.590 3.580 3.590 3.520 3.730 4,383,000 15,692,287 3.5803 1.358 1.354 1.358 1.332 1.411 11,584,656 1.3546 -2.18%
2015-09-25 0 3.670 3.660 3.670 3.560 3.680 1,589,000 5,787,749 3.6424 1.389 1.385 1.389 1.347 1.392 4,199,867 1.3781 1.38%
2015-09-24 0 3.620 3.620 3.650 3.620 3.800 1,269,616 4,662,958 3.6727 1.370 1.370 1.381 1.370 1.438 3,355,707 1.3896 -4.49%
2015-09-23 0 3.790 3.790 3.800 3.740 3.970 1,112,600 4,221,090 3.7939 1.434 1.434 1.438 1.415 1.502 2,940,700 1.4354 -4.29%
2015-09-22 0 3.960 3.950 3.970 3.940 4.020 688,000 2,728,250 3.9655 1.498 1.494 1.502 1.491 1.521 1,818,445 1.5003 0.51%
2015-09-21 0 3.940 3.930 3.940 3.920 4.130 3,196,700 12,754,746 3.9900 1.491 1.487 1.491 1.483 1.563 8,449,161 1.5096 -2.23%
2015-09-18 0 4.030 4.030 4.070 3.970 4.110 891,000 3,587,838 4.0268 1.525 1.525 1.540 1.502 1.555 2,354,992 1.5235 1.26%
2015-09-17 0 3.980 3.980 3.990 3.960 4.080 961,000 3,877,040 4.0344 1.506 1.506 1.510 1.498 1.544 2,540,008 1.5264 -2.45%
2015-09-16 0 4.080 4.070 4.080 3.990 4.120 1,078,795 4,385,575 4.0653 1.544 1.540 1.544 1.510 1.559 2,851,351 1.5381 0.49%
2015-09-15 0 4.060 4.050 4.070 3.930 4.080 641,000 2,578,700 4.0229 1.536 1.532 1.540 1.487 1.544 1,694,220 1.5221 1.50%
2015-09-14 0 4.000 4.000 4.040 3.970 4.140 381,000 1,532,310 4.0218 1.513 1.513 1.529 1.502 1.566 1,007,017 1.5216 -2.68%
2015-09-11 0 4.110 4.090 4.130 4.040 4.260 1,253,000 5,165,490 4.1225 1.555 1.547 1.563 1.529 1.612 3,311,790 1.5597 0.98%
2015-09-10 0 4.070 4.060 4.080 3.950 4.080 1,171,000 4,731,580 4.0406 1.540 1.536 1.544 1.494 1.544 3,095,056 1.5288 2.01%
2015-09-09 0 3.990 3.980 3.990 3.830 4.070 1,359,000 5,418,400 3.9870 1.510 1.506 1.510 1.449 1.540 3,591,957 1.5085 5.56%
2015-09-08 0 3.780 3.780 3.810 3.750 3.840 750,000 2,824,805 3.7664 1.430 1.430 1.441 1.419 1.453 1,982,316 1.4250 0.00%
2015-09-07 0 3.780 3.780 3.790 3.640 3.790 855,000 3,192,020 3.7334 1.430 1.430 1.434 1.377 1.434 2,259,841 1.4125 4.71%
2015-09-04 0 3.610 3.600 3.650 3.540 3.790 2,707,564 9,959,259 3.6783 1.366 1.362 1.381 1.339 1.434 7,156,331 1.3917 -4.75%
2015-09-02 0 3.790 3.760 3.800 3.640 3.830 1,603,306 6,042,486 3.7688 1.434 1.423 1.438 1.377 1.449 4,237,679 1.4259 -1.04%
2015-09-01 0 3.830 3.820 3.830 3.800 3.880 1,255,000 4,809,630 3.8324 1.449 1.445 1.449 1.438 1.468 3,317,076 1.4500 -1.54%
2015-08-31 0 3.890 3.890 3.900 3.700 3.900 1,972,222 7,436,507 3.7706 1.472 1.472 1.476 1.400 1.476 5,212,757 1.4266 1.30%
2015-08-28 0 3.840 3.840 3.860 3.650 3.890 2,265,000 8,624,115 3.8076 1.453 1.453 1.460 1.381 1.472 5,986,595 1.4406 3.23%
2015-08-27 0 3.720 3.750 3.760 3.540 3.780 1,803,545 6,574,271 3.6452 1.407 1.419 1.423 1.339 1.430 4,766,929 1.3791 6.29%
2015-08-26 0 3.500 3.500 3.550 3.400 3.580 1,405,000 4,919,090 3.5011 1.324 1.324 1.343 1.286 1.354 3,713,539 1.3246 1.45%
2015-08-25 0 3.450 3.420 3.450 3.340 3.720 3,399,617 11,719,029 3.4472 1.305 1.294 1.305 1.264 1.407 8,985,488 1.3042 -2.82%
2015-08-24 0 3.550 3.530 3.560 3.270 3.570 2,156,997 7,427,121 3.4433 1.343 1.336 1.347 1.237 1.351 5,701,134 1.3027 2.31%
2015-08-21 0 3.470 3.460 3.480 3.450 3.790 6,335,084 22,361,390 3.5298 1.313 1.309 1.317 1.305 1.434 16,744,187 1.3355 -10.80%
2015-08-20 0 3.890 3.890 3.920 3.830 3.990 2,257,000 8,838,225 3.9159 1.472 1.472 1.483 1.449 1.510 5,965,450 1.4816 -0.51%
2015-08-19 0 3.910 3.900 3.920 3.820 3.990 2,802,679 10,938,585 3.9029 1.479 1.476 1.483 1.445 1.510 7,407,728 1.4766 -2.01%
2015-08-18 0 3.990 3.950 3.990 3.770 4.080 2,613,914 10,415,294 3.9846 1.510 1.494 1.510 1.426 1.544 6,908,806 1.5075 4.45%
2015-08-17 0 3.820 3.800 3.850 3.790 4.410 3,075,000 12,278,008 3.9928 1.445 1.438 1.457 1.434 1.669 8,127,497 1.5107 -13.38%
2015-08-14 0 4.410 4.400 4.440 4.400 4.490 735,000 3,260,657 4.4363 1.669 1.665 1.680 1.665 1.699 1,942,670 1.6784 -0.23%
2015-08-13 0 4.420 4.420 4.450 4.370 4.590 368,477 1,633,024 4.4318 1.672 1.672 1.684 1.653 1.737 973,917 1.6768 0.68%
2015-08-12 0 4.390 4.410 4.450 4.370 4.610 2,820,800 12,689,292 4.4985 1.661 1.669 1.684 1.653 1.744 7,455,624 1.7020 -5.59%
2015-08-11 0 4.650 4.620 4.650 4.630 4.730 700,000 3,270,532 4.6722 1.759 1.748 1.759 1.752 1.790 1,850,162 1.7677 -0.43%
2015-08-10 0 4.670 4.660 4.670 4.490 4.730 1,029,000 4,797,000 4.6618 1.767 1.763 1.767 1.699 1.790 2,719,738 1.7638 4.01%
2015-08-07 0 4.490 4.460 4.500 4.390 4.540 478,000 2,146,125 4.4898 1.699 1.687 1.703 1.661 1.718 1,263,396 1.6987 2.28%
2015-08-06 0 4.390 4.400 4.410 4.300 4.750 1,830,000 8,181,138 4.4706 1.661 1.665 1.669 1.627 1.797 4,836,852 1.6914 -5.18%
2015-08-05 0 4.630 4.620 4.630 4.430 4.650 560,000 2,560,960 4.5731 1.752 1.748 1.752 1.676 1.759 1,480,129 1.7302 3.58%
2015-08-04 0 4.470 4.470 4.510 4.420 4.550 594,000 2,669,595 4.4943 1.691 1.691 1.706 1.672 1.721 1,569,994 1.7004 -0.67%
2015-08-03 0 4.500 4.500 4.510 4.420 4.530 448,000 2,016,864 4.5019 1.703 1.703 1.706 1.672 1.714 1,184,104 1.7033 1.35%
2015-07-31 0 4.440 4.430 4.480 4.430 4.580 427,000 1,920,815 4.4984 1.680 1.676 1.695 1.676 1.733 1,128,599 1.7019 -2.84%
2015-07-30 0 4.570 4.560 4.570 4.560 4.740 113,000 522,710 4.6258 1.729 1.725 1.729 1.725 1.793 298,669 1.7501 -2.97%
2015-07-29 0 4.710 4.700 4.710 4.450 4.740 1,012,281 4,670,388 4.6137 1.782 1.778 1.782 1.684 1.793 2,675,548 1.7456 5.13%
2015-07-28 0 4.480 4.460 4.480 4.460 4.650 1,914,000 8,668,895 4.5292 1.695 1.687 1.695 1.687 1.759 5,058,871 1.7136 -3.24%
2015-07-27 0 4.630 4.620 4.630 4.620 4.790 2,237,000 10,453,204 4.6729 1.752 1.748 1.752 1.748 1.812 5,912,589 1.7680 -4.34%
2015-07-24 0 4.840 4.840 4.850 4.800 4.870 2,872,000 13,901,260 4.8403 1.831 1.831 1.835 1.816 1.843 7,590,950 1.8313 0.00%
2015-07-23 0 4.840 4.830 4.840 4.770 4.910 1,215,318 5,882,225 4.8401 1.831 1.827 1.831 1.805 1.858 3,212,193 1.8312 0.83%
2015-07-22 0 4.800 4.790 4.800 4.790 4.910 1,680,000 8,134,960 4.8422 1.816 1.812 1.816 1.812 1.858 4,440,388 1.8320 -2.83%
2015-07-21 0 4.940 4.910 4.950 4.880 4.990 560,000 2,764,275 4.9362 1.869 1.858 1.873 1.846 1.888 1,480,129 1.8676 0.20%
2015-07-20 0 4.930 4.920 4.940 4.920 5.000 624,459 3,094,763 4.9559 1.865 1.861 1.869 1.861 1.892 1,650,500 1.8750 -0.80%
2015-07-17 0 4.970 4.970 5.000 4.910 5.090 1,137,000 5,665,990 4.9833 1.880 1.880 1.892 1.858 1.926 3,005,191 1.8854 1.02%
2015-07-16 0 4.920 4.910 4.920 4.770 4.960 1,496,007 7,277,790 4.8648 1.861 1.858 1.861 1.805 1.877 3,954,079 1.8406 -0.40%
2015-07-15 0 4.940 4.910 4.940 4.820 5.110 1,231,000 6,093,525 4.9501 1.869 1.858 1.869 1.824 1.933 3,253,642 1.8728 -3.33%
2015-07-14 0 5.110 5.100 5.110 4.990 5.300 701,286 3,571,359 5.0926 1.933 1.930 1.933 1.888 2.005 1,853,561 1.9268 -0.78%
2015-07-13 0 5.150 5.120 5.150 5.000 5.200 3,026,000 15,457,310 5.1082 1.948 1.937 1.948 1.892 1.967 7,997,985 1.9327 4.89%
2015-07-10 0 4.910 4.900 4.920 4.880 5.010 1,012,111 5,030,893 4.9707 1.858 1.854 1.861 1.846 1.896 2,675,099 1.8806 0.61%
2015-07-09 0 4.880 4.870 4.880 4.260 4.960 3,467,451 16,116,071 4.6478 1.846 1.843 1.846 1.612 1.877 9,164,779 1.7585 6.09%
2015-07-08 0 4.600 4.560 4.600 4.150 4.800 4,211,000 19,051,997 4.5243 1.740 1.725 1.740 1.570 1.816 11,130,045 1.7118 1.10%
2015-07-07 0 4.550 4.540 4.550 4.460 4.990 4,025,600 18,692,775 4.6435 1.721 1.718 1.721 1.687 1.888 10,640,017 1.7568 -4.01%
2015-07-06 0 4.740 4.710 4.740 4.530 5.130 4,614,000 21,928,000 4.7525 1.793 1.782 1.793 1.714 1.941 12,195,210 1.7981 -5.95%
2015-07-03 0 5.040 5.000 5.040 4.940 5.120 1,837,000 9,195,212 5.0056 1.907 1.892 1.907 1.869 1.937 4,855,353 1.8938 -1.37%
2015-07-02 0 5.110 5.090 5.120 5.010 5.160 1,199,360 6,112,737 5.0967 1.933 1.926 1.937 1.896 1.952 3,170,014 1.9283 -0.20%
2015-06-30 0 5.120 5.080 5.120 4.810 5.260 5,257,000 26,754,302 5.0893 1.937 1.922 1.937 1.820 1.990 13,894,716 1.9255 4.07%
2015-06-29 0 4.920 4.920 4.950 4.790 5.340 3,150,000 15,569,481 4.9427 1.861 1.861 1.873 1.812 2.020 8,325,728 1.8700 -3.34%
2015-06-26 0 5.090 5.050 5.090 5.050 5.250 2,752,000 14,133,734 5.1358 1.926 1.911 1.926 1.911 1.986 7,273,779 1.9431 -3.05%
2015-06-25 0 5.250 5.230 5.250 5.160 5.300 1,016,000 5,310,210 5.2266 1.986 1.979 1.986 1.952 2.005 2,685,378 1.9775 1.74%
2015-06-24 0 5.160 5.150 5.190 5.070 5.380 1,035,637 5,326,261 5.1430 1.952 1.948 1.964 1.918 2.035 2,737,280 1.9458 -1.53%
2015-06-23 0 5.240 5.240 5.270 5.160 5.480 2,262,000 11,992,200 5.3016 1.983 1.983 1.994 1.952 2.073 5,978,666 2.0058 3.76%
2015-06-22 0 5.050 5.040 5.050 4.990 5.220 1,868,355 9,406,926 5.0349 1.911 1.907 1.911 1.888 1.975 4,938,227 1.9049 -0.79%
2015-06-19 0 5.090 5.120 5.130 5.030 5.230 2,200,000 11,295,370 5.1343 1.926 1.937 1.941 1.903 1.979 5,814,794 1.9425 -1.17%
2015-06-18 0 5.150 5.130 5.150 5.020 5.330 902,000 4,652,630 5.1581 1.948 1.941 1.948 1.899 2.017 2,384,066 1.9516 2.79%
2015-06-17 0 5.010 5.000 5.010 4.960 5.140 1,524,860 7,633,351 5.0059 1.896 1.892 1.896 1.877 1.945 4,030,340 1.8940 1.21%
2015-06-16 0 4.950 4.920 4.950 4.930 5.030 3,046,860 15,186,811 4.9844 1.873 1.861 1.873 1.865 1.903 8,053,120 1.8858 -1.39%
2015-06-15 0 5.020 5.010 5.030 4.940 5.130 1,700,000 8,570,880 5.0417 1.899 1.896 1.903 1.869 1.941 4,493,250 1.9075 -0.79%
2015-06-12 0 5.060 5.050 5.060 4.960 5.180 2,144,000 10,898,740 5.0834 1.914 1.911 1.914 1.877 1.960 5,666,781 1.9233 3.05%
2015-06-11 0 4.910 4.890 4.910 4.820 5.000 2,091,577 10,231,062 4.8916 1.858 1.850 1.858 1.824 1.892 5,528,223 1.8507 1.87%
2015-06-10 0 4.820 4.800 4.820 4.800 5.030 4,048,000 19,802,225 4.8919 1.824 1.816 1.824 1.816 1.903 10,699,222 1.8508 -1.23%
2015-06-09 0 4.880 4.880 4.890 4.880 5.230 2,608,000 13,012,465 4.9894 1.846 1.846 1.850 1.846 1.979 6,893,174 1.8877 -5.97%
2015-06-08 0 5.190 5.180 5.200 5.160 5.520 2,134,318 11,161,402 5.2295 1.964 1.960 1.967 1.952 2.088 5,641,191 1.9786 -5.46%
2015-06-05 0 5.490 5.440 5.500 5.380 5.590 2,550,200 13,932,699 5.4634 2.077 2.058 2.081 2.035 2.115 6,740,404 2.0670 -2.14%
2015-06-04 0 5.610 5.600 5.610 5.410 5.610 4,427,000 24,383,002 5.5078 2.123 2.119 2.123 2.047 2.123 11,700,952 2.0838 3.70%
2015-06-03 0 5.410 5.390 5.420 5.280 5.500 4,018,158 21,679,164 5.3953 2.047 2.039 2.051 1.998 2.081 10,620,347 2.0413 0.93%
2015-06-02 0 5.360 5.350 5.370 5.210 5.480 2,528,000 13,482,275 5.3332 2.028 2.024 2.032 1.971 2.073 6,681,727 2.0178 -1.47%
2015-06-01 0 5.440 5.420 5.440 5.250 5.460 1,763,000 9,497,745 5.3873 2.058 2.051 2.058 1.986 2.066 4,659,765 2.0382 3.62%
2015-05-29 0 5.250 5.250 5.300 5.150 5.310 3,594,000 18,916,996 5.2635 1.986 1.986 2.005 1.948 2.009 9,499,260 1.9914 -1.32%
2015-05-28 0 5.320 5.320 5.380 5.270 5.390 2,385,000 12,699,115 5.3246 2.013 2.013 2.035 1.994 2.039 6,303,766 2.0145 -0.56%
2015-05-27 0 5.350 5.340 5.380 5.170 5.450 2,738,954 14,511,104 5.2980 2.024 2.020 2.035 1.956 2.062 7,239,297 2.0045 -1.29%
2015-05-26 0 5.420 5.400 5.420 5.200 5.450 3,419,000 18,386,757 5.3778 2.051 2.043 2.051 1.967 2.062 9,036,719 2.0347 1.50%
2015-05-22 0 5.340 5.340 5.350 5.220 5.470 963,000 5,077,408 5.2725 2.020 2.020 2.024 1.975 2.070 2,545,294 1.9948 -0.74%
2015-05-21 0 5.380 5.350 5.380 5.050 5.480 3,495,000 18,533,366 5.3028 2.035 2.024 2.035 1.911 2.073 9,237,594 2.0063 3.46%
2015-05-20 0 5.200 5.200 5.220 5.150 5.320 1,954,000 10,238,880 5.2400 1.967 1.967 1.975 1.948 2.013 5,164,595 1.9825 -2.62%
2015-05-19 0 5.340 5.320 5.340 5.090 5.350 2,090,000 10,805,785 5.1702 2.020 2.013 2.020 1.926 2.024 5,524,055 1.9561 4.71%
2015-05-18 0 5.100 5.090 5.100 4.960 5.100 1,178,000 5,994,965 5.0891 1.930 1.926 1.930 1.877 1.930 3,113,558 1.9254 0.59%
2015-05-15 0 5.070 5.060 5.070 5.000 5.100 2,407,222 12,173,071 5.0569 1.918 1.914 1.918 1.892 1.930 6,362,500 1.9133 -0.39%
2015-05-14 0 5.090 5.070 5.100 5.000 5.100 571,564 2,895,204 5.0654 1.926 1.918 1.930 1.892 1.930 1,510,694 1.9165 -0.20%
2015-05-13 0 5.100 5.090 5.100 4.940 5.100 1,862,477 9,390,038 5.0417 1.930 1.926 1.930 1.869 1.930 4,922,691 1.9075 0.20%
2015-05-12 0 5.090 5.080 5.090 5.010 5.130 3,722,000 18,964,605 5.0953 1.926 1.922 1.926 1.896 1.941 9,837,575 1.9278 -0.20%
2015-05-11 0 5.100 5.080 5.100 4.850 5.190 3,799,000 19,092,360 5.0256 1.930 1.922 1.930 1.835 1.964 10,041,093 1.9014 2.00%
2015-05-08 0 5.000 4.990 5.000 4.950 5.190 8,277,000 41,389,784 5.0006 1.892 1.888 1.892 1.873 1.964 21,876,842 1.8919 -3.85%
2015-05-07 0 5.200 5.180 5.200 5.110 5.590 3,534,014 18,693,993 5.2897 1.967 1.960 1.967 1.933 2.115 9,340,711 2.0013 -5.63%
2015-05-06 0 5.510 5.500 5.530 5.430 5.700 2,451,000 13,742,946 5.6071 2.085 2.081 2.092 2.054 2.157 6,478,210 2.1214 -0.54%
2015-05-05 0 5.540 5.520 5.550 5.420 5.700 2,158,188 11,888,677 5.5086 2.096 2.088 2.100 2.051 2.157 5,704,282 2.0842 -2.81%
2015-05-04 0 5.700 5.680 5.700 5.640 5.800 2,763,718 15,773,020 5.7072 2.157 2.149 2.157 2.134 2.194 7,304,751 2.1593 -0.87%
2015-04-30 0 5.750 5.710 5.750 5.610 5.780 2,773,000 15,874,110 5.7245 2.175 2.160 2.175 2.123 2.187 7,329,284 2.1658 -0.52%
2015-04-29 0 5.780 5.780 5.790 5.720 5.820 1,107,000 6,390,830 5.7731 2.187 2.187 2.191 2.164 2.202 2,925,899 2.1842 0.52%
2015-04-28 0 5.870 5.840 5.850 5.810 5.980 7,476,970 43,902,665 5.8717 2.175 2.164 2.168 2.153 2.216 20,174,723 2.1761 0.34%
2015-04-27 0 5.850 5.820 5.890 5.760 5.940 5,618,000 32,949,125 5.8649 2.168 2.157 2.183 2.135 2.201 15,158,760 2.1736 1.39%
2015-04-24 0 5.770 5.730 5.790 5.720 5.980 1,717,000 9,950,395 5.7952 2.138 2.124 2.146 2.120 2.216 4,632,893 2.1478 -2.20%
2015-04-23 0 5.900 5.890 5.930 5.860 6.080 4,826,000 28,812,968 5.9704 2.187 2.183 2.198 2.172 2.253 13,021,747 2.2127 -1.67%
2015-04-22 0 6.000 5.990 6.030 5.740 6.080 4,329,376 25,737,463 5.9448 2.224 2.220 2.235 2.127 2.253 11,681,732 2.2032 3.63%
2015-04-21 0 5.790 5.770 5.790 5.670 5.830 3,356,000 19,358,295 5.7683 2.146 2.138 2.146 2.101 2.161 9,055,322 2.1378 2.48%
2015-04-20 0 5.650 5.640 5.650 5.630 5.860 2,289,000 13,122,990 5.7331 2.094 2.090 2.094 2.087 2.172 6,176,291 2.1247 -4.40%
2015-04-17 0 5.910 5.900 5.940 5.740 5.980 6,060,000 35,692,008 5.8898 2.190 2.187 2.201 2.127 2.216 16,351,386 2.1828 1.20%
2015-04-16 0 5.840 5.800 5.840 5.700 5.900 4,864,447 28,405,421 5.8394 2.164 2.150 2.164 2.112 2.187 13,125,487 2.1641 -1.02%
2015-04-15 0 5.900 5.900 5.920 5.740 6.100 6,923,303 41,013,972 5.9240 2.187 2.187 2.194 2.127 2.261 18,680,792 2.1955 -1.01%
2015-04-14 0 5.960 5.930 5.980 5.760 6.180 17,536,477 103,973,217 5.9290 2.209 2.198 2.216 2.135 2.290 47,317,772 2.1973 7.78%
2015-04-13 0 5.530 5.420 5.500 4.750 5.750 16,894,636 91,035,282 5.3884 2.049 2.009 2.038 1.760 2.131 45,585,926 1.9970 17.66%
2015-04-10 0 4.700 4.680 4.710 4.610 4.760 2,629,000 12,349,720 4.6975 1.742 1.734 1.746 1.709 1.764 7,093,695 1.7409 0.43%
2015-04-09 0 4.680 4.670 4.680 4.500 5.000 3,949,965 18,492,917 4.6818 1.734 1.731 1.734 1.668 1.853 10,657,987 1.7351 4.46%
2015-04-08 0 4.480 4.450 4.490 4.120 4.490 4,135,000 17,634,332 4.2647 1.660 1.649 1.664 1.527 1.664 11,157,257 1.5805 9.54%
2015-04-02 0 4.090 4.080 4.090 4.040 4.140 4,430,000 18,059,095 4.0765 1.516 1.512 1.516 1.497 1.534 11,953,241 1.5108 0.99%
2015-04-01 0 4.050 4.050 4.070 4.030 4.150 2,167,116 8,802,507 4.0619 1.501 1.501 1.508 1.494 1.538 5,847,417 1.5054 -0.98%
2015-03-31 0 4.090 4.080 4.100 4.020 4.130 1,955,000 7,971,635 4.0776 1.516 1.512 1.520 1.490 1.531 5,275,076 1.5112 -0.49%
2015-03-30 0 4.110 4.100 4.110 4.080 4.190 1,393,318 5,744,166 4.1227 1.523 1.520 1.523 1.512 1.553 3,759,518 1.5279 -0.96%
2015-03-27 0 4.150 4.120 4.150 4.110 4.190 421,000 1,740,240 4.1336 1.538 1.527 1.538 1.523 1.553 1,135,963 1.5320 0.73%
2015-03-26 0 4.120 4.110 4.150 4.090 4.200 2,337,000 9,687,220 4.1452 1.527 1.523 1.538 1.516 1.557 6,305,807 1.5362 -0.48%
2015-03-25 0 4.140 4.130 4.160 4.090 4.170 1,051,782 4,349,113 4.1350 1.534 1.531 1.542 1.516 1.545 2,837,969 1.5325 -1.43%
2015-03-24 0 4.200 4.190 4.230 4.120 4.230 716,954 3,010,356 4.1988 1.557 1.553 1.568 1.527 1.568 1,934,520 1.5561 0.24%
2015-03-23 0 4.190 4.180 4.200 4.170 4.270 1,983,000 8,333,110 4.2023 1.553 1.549 1.557 1.545 1.583 5,350,627 1.5574 0.72%
2015-03-20 0 4.160 4.180 4.200 4.140 4.240 1,920,691 8,027,508 4.1795 1.542 1.549 1.557 1.534 1.571 5,182,502 1.5490 -0.95%
2015-03-19 0 4.200 4.220 4.230 4.120 4.250 1,098,000 4,616,443 4.2044 1.557 1.564 1.568 1.527 1.575 2,962,677 1.5582 -0.71%
2015-03-18 0 4.230 4.220 4.240 4.140 4.250 2,997,000 12,524,693 4.1791 1.568 1.564 1.571 1.534 1.575 8,086,651 1.5488 1.68%
2015-03-17 0 4.160 4.160 4.170 4.100 4.210 3,621,477 15,044,864 4.1543 1.542 1.542 1.545 1.520 1.560 9,771,645 1.5396 -0.48%
2015-03-16 0 4.180 4.150 4.190 4.140 4.320 2,099,318 8,805,968 4.1947 1.549 1.538 1.553 1.534 1.601 5,664,482 1.5546 -0.95%
2015-03-13 0 4.220 4.210 4.220 4.210 4.350 1,791,000 7,629,735 4.2600 1.564 1.560 1.564 1.560 1.612 4,832,563 1.5788 -2.99%
2015-03-12 0 4.350 4.350 4.360 4.340 4.410 1,510,000 6,583,750 4.3601 1.612 1.612 1.616 1.608 1.634 4,074,355 1.6159 -0.23%
2015-03-11 0 4.360 4.350 4.360 4.340 4.360 2,461,684 10,713,105 4.3519 1.616 1.612 1.616 1.608 1.616 6,642,235 1.6129 0.23%
2015-03-10 0 4.350 4.350 4.360 4.240 4.360 2,292,000 9,853,435 4.2991 1.612 1.612 1.616 1.571 1.616 6,184,385 1.5933 0.00%
2015-03-09 0 4.350 4.310 4.360 4.280 4.390 2,331,000 10,115,760 4.3397 1.612 1.597 1.616 1.586 1.627 6,289,617 1.6083 -0.23%
2015-03-06 0 4.360 4.360 4.370 4.320 4.380 2,009,000 8,746,570 4.3537 1.616 1.616 1.620 1.601 1.623 5,420,781 1.6135 -0.23%
2015-03-05 0 4.370 4.360 4.370 4.320 4.390 726,782 3,172,253 4.3648 1.620 1.616 1.620 1.601 1.627 1,961,038 1.6176 -0.23%
2015-03-04 0 4.380 4.370 4.380 4.230 4.450 1,533,000 6,747,735 4.4017 1.623 1.620 1.623 1.568 1.649 4,136,415 1.6313 -1.13%
2015-03-03 0 4.430 4.430 4.440 4.390 4.460 1,341,816 5,941,219 4.4277 1.642 1.642 1.646 1.627 1.653 3,620,553 1.6410 0.00%
2015-03-02 0 4.430 4.410 4.430 4.410 4.460 280,000 1,241,680 4.4346 1.642 1.634 1.642 1.634 1.653 755,510 1.6435 -0.23%
2015-02-27 0 4.440 4.400 4.440 4.380 4.470 2,248,000 9,816,014 4.3666 1.646 1.631 1.646 1.623 1.657 6,065,663 1.6183 1.37%
2015-02-26 0 4.380 4.360 4.370 4.300 4.380 330,000 1,435,740 4.3507 1.623 1.616 1.620 1.594 1.623 890,422 1.6124 1.62%
2015-02-25 0 4.310 4.300 4.310 4.290 4.370 1,809,000 7,800,365 4.3120 1.597 1.594 1.597 1.590 1.620 4,881,131 1.5981 0.00%
2015-02-24 0 4.310 4.310 4.320 4.310 4.330 207,477 895,079 4.3141 1.597 1.597 1.601 1.597 1.605 559,824 1.5989 -0.23%
2015-02-23 0 4.320 4.310 4.320 4.300 4.390 1,029,000 4,439,670 4.3145 1.601 1.597 1.601 1.594 1.627 2,776,498 1.5990 -1.37%
2015-02-18 0 4.380 4.330 4.380 4.340 4.430 275,000 1,198,668 4.3588 1.623 1.605 1.623 1.608 1.642 742,018 1.6154 1.15%
2015-02-17 0 4.330 4.320 4.360 4.300 4.390 1,772,000 7,661,240 4.3235 1.605 1.601 1.616 1.594 1.627 4,781,296 1.6023 -0.23%
2015-02-16 0 4.340 4.320 4.340 4.310 4.370 1,220,000 5,296,280 4.3412 1.608 1.601 1.608 1.597 1.620 3,291,863 1.6089 -0.23%
2015-02-13 0 4.350 4.330 4.370 4.310 4.370 710,000 3,083,345 4.3427 1.612 1.605 1.620 1.597 1.620 1,915,756 1.6095 0.23%
2015-02-12 0 4.340 4.330 4.350 4.290 4.350 235,000 1,016,080 4.3237 1.608 1.605 1.612 1.590 1.612 634,088 1.6024 0.93%
2015-02-11 0 4.300 4.290 4.300 4.260 4.300 377,000 1,615,510 4.2852 1.594 1.590 1.594 1.579 1.594 1,017,240 1.5881 1.42%
2015-02-10 0 4.240 4.240 4.250 4.240 4.270 513,000 2,180,010 4.2495 1.571 1.571 1.575 1.571 1.583 1,384,201 1.5749 0.24%
2015-02-09 0 4.230 4.230 4.240 4.210 4.270 422,000 1,787,950 4.2368 1.568 1.568 1.571 1.560 1.583 1,138,661 1.5702 0.00%
2015-02-06 0 4.230 4.230 4.240 4.200 4.270 309,000 1,308,940 4.2361 1.568 1.568 1.571 1.557 1.583 833,759 1.5699 -0.70%
2015-02-05 0 4.260 4.230 4.240 4.210 4.270 794,970 3,368,702 4.2375 1.579 1.568 1.571 1.560 1.583 2,145,027 1.5705 0.47%
2015-02-04 0 4.240 4.230 4.240 4.220 4.290 285,000 1,205,760 4.2307 1.571 1.568 1.571 1.564 1.590 769,001 1.5680 0.00%
2015-02-03 0 4.240 4.240 4.250 4.210 4.300 484,000 2,050,695 4.2370 1.571 1.571 1.575 1.560 1.594 1,305,952 1.5703 -0.24%
2015-02-02 0 4.250 4.250 4.290 4.230 4.300 236,000 1,006,665 4.2655 1.575 1.575 1.590 1.568 1.594 636,787 1.5809 -0.70%
2015-01-30 0 4.280 4.250 4.260 4.230 4.300 1,033,000 4,415,055 4.2740 1.586 1.575 1.579 1.568 1.594 2,787,291 1.5840 2.15%
2015-01-29 0 4.190 4.180 4.220 4.150 4.220 593,000 2,485,455 4.1913 1.553 1.549 1.564 1.538 1.564 1,600,061 1.5533 0.24%
2015-01-28 0 4.180 4.180 4.200 4.130 4.210 1,012,032 4,229,150 4.1789 1.549 1.549 1.557 1.531 1.560 2,730,714 1.5487 -0.48%
2015-01-27 0 4.200 4.190 4.200 4.150 4.280 346,000 1,450,870 4.1933 1.557 1.553 1.557 1.538 1.586 933,594 1.5541 -0.94%
2015-01-26 0 4.240 4.220 4.240 4.130 4.300 1,196,000 5,035,970 4.2107 1.571 1.564 1.571 1.531 1.594 3,227,105 1.5605 -0.47%
2015-01-23 0 4.260 4.260 4.270 4.250 4.300 136,000 579,885 4.2639 1.579 1.579 1.583 1.575 1.594 366,962 1.5802 -0.47%
2015-01-22 0 4.280 4.260 4.280 4.230 4.300 979,599 4,169,087 4.2559 1.586 1.579 1.586 1.568 1.594 2,643,202 1.5773 0.47%
2015-01-21 0 4.260 4.250 4.260 4.230 4.280 2,180,980 9,280,139 4.2550 1.579 1.575 1.579 1.568 1.586 5,884,826 1.5770 0.95%
2015-01-20 0 4.220 4.210 4.220 4.170 4.230 1,164,990 4,910,477 4.2150 1.564 1.560 1.564 1.545 1.568 3,143,432 1.5621 0.72%
2015-01-19 0 4.190 4.180 4.190 4.180 4.220 1,307,999 5,481,745 4.1909 1.553 1.549 1.553 1.549 1.564 3,529,306 1.5532 -0.48%
2015-01-16 0 4.210 4.200 4.220 4.180 4.220 347,073 1,457,693 4.2000 1.560 1.557 1.564 1.549 1.564 936,489 1.5566 0.24%
2015-01-15 0 4.200 4.180 4.200 4.180 4.220 829,000 3,473,620 4.1901 1.557 1.549 1.557 1.549 1.564 2,236,848 1.5529 0.24%
2015-01-14 0 4.190 4.180 4.190 4.180 4.240 529,000 2,217,750 4.1923 1.553 1.549 1.553 1.549 1.571 1,427,373 1.5537 -0.71%
2015-01-13 0 4.220 4.190 4.220 4.180 4.270 617,000 2,600,440 4.2147 1.564 1.553 1.564 1.549 1.583 1,664,819 1.5620 0.24%
2015-01-12 0 4.210 4.190 4.220 4.120 4.320 8,825,000 37,430,804 4.2415 1.560 1.553 1.564 1.527 1.601 23,812,043 1.5719 -2.55%
2015-01-09 0 4.320 4.290 4.320 4.220 4.400 2,198,000 9,455,740 4.3020 1.601 1.590 1.601 1.564 1.631 5,930,750 1.5944 1.89%
2015-01-08 0 4.240 4.220 4.250 4.190 4.250 437,286 1,845,908 4.2213 1.571 1.564 1.575 1.553 1.575 1,179,906 1.5645 0.24%
2015-01-07 0 4.230 4.230 4.240 4.210 4.430 482,511 2,048,985 4.2465 1.568 1.568 1.571 1.560 1.642 1,301,935 1.5738 0.00%
2015-01-06 0 4.230 4.220 4.230 4.180 4.330 2,133,700 9,026,990 4.2307 1.568 1.564 1.568 1.549 1.605 5,757,253 1.5679 -3.42%
2015-01-05 0 4.380 4.360 4.380 4.270 4.440 1,357,000 5,922,610 4.3645 1.623 1.616 1.623 1.583 1.646 3,661,523 1.6175 2.82%
2015-01-02 0 4.260 4.230 4.260 4.170 4.330 1,491,000 6,360,810 4.2661 1.579 1.568 1.579 1.545 1.605 4,023,088 1.5811 0.47%
2014-12-31 0 4.240 4.200 4.240 3.910 4.290 965,000 4,053,985 4.2010 1.571 1.557 1.571 1.449 1.590 2,603,810 1.5569 -0.70%
2014-12-30 0 4.270 4.260 4.270 4.210 4.380 1,298,000 5,520,555 4.2531 1.583 1.579 1.583 1.560 1.623 3,502,327 1.5763 0.47%
2014-12-29 0 4.250 4.220 4.250 4.200 4.380 578,000 2,467,900 4.2697 1.575 1.564 1.575 1.557 1.623 1,559,588 1.5824 -0.70%
2014-12-24 0 4.280 4.270 4.280 4.260 4.340 248,000 1,068,910 4.3101 1.586 1.583 1.586 1.579 1.608 669,166 1.5974 -0.47%
2014-12-23 0 4.300 4.280 4.320 4.270 4.400 1,633,000 7,051,070 4.3179 1.594 1.586 1.601 1.583 1.631 4,406,240 1.6002 -1.60%
2014-12-22 0 4.370 4.360 4.370 4.350 4.460 447,000 1,961,924 4.3891 1.620 1.616 1.620 1.612 1.653 1,206,117 1.6266 -1.58%
2014-12-19 0 4.440 4.410 4.460 4.410 4.550 2,796,094 12,481,145 4.4638 1.646 1.634 1.653 1.634 1.686 7,544,556 1.6543 -0.89%
2014-12-18 0 4.480 4.460 4.490 4.330 4.520 3,305,000 14,686,430 4.4437 1.660 1.653 1.664 1.605 1.675 8,917,711 1.6469 4.92%
2014-12-17 0 4.270 4.270 4.280 4.220 4.330 1,086,000 4,638,708 4.2714 1.583 1.583 1.586 1.564 1.605 2,930,298 1.5830 -1.16%
2014-12-16 0 4.320 4.340 4.360 4.310 4.550 1,878,000 8,290,530 4.4146 1.601 1.608 1.616 1.597 1.686 5,067,311 1.6361 -4.21%
2014-12-15 0 4.510 4.500 4.530 4.210 4.530 3,808,000 16,748,720 4.3983 1.671 1.668 1.679 1.560 1.679 10,274,930 1.6301 6.12%
2014-12-12 0 4.250 4.250 4.260 4.190 4.260 875,000 3,705,100 4.2344 1.575 1.575 1.579 1.553 1.579 2,360,967 1.5693 0.95%
2014-12-11 0 4.210 4.190 4.210 4.100 4.230 1,160,000 4,865,938 4.1948 1.560 1.553 1.560 1.520 1.568 3,129,968 1.5546 -0.24%
2014-12-10 0 4.220 4.200 4.230 4.010 4.230 2,080,000 8,671,370 4.1689 1.564 1.557 1.568 1.486 1.568 5,612,357 1.5450 4.46%
2014-12-09 0 4.040 4.030 4.060 4.030 4.150 615,376 2,501,575 4.0651 1.497 1.494 1.505 1.494 1.538 1,660,437 1.5066 -0.74%
2014-12-08 0 4.070 4.060 4.070 4.060 4.170 379,000 1,550,340 4.0906 1.508 1.505 1.508 1.505 1.545 1,022,636 1.5160 -1.21%
2014-12-05 0 4.120 4.080 4.110 4.030 4.150 1,036,000 4,218,930 4.0723 1.527 1.512 1.523 1.494 1.538 2,795,385 1.5092 -0.72%
2014-12-04 0 4.150 4.150 4.180 4.000 4.220 2,539,000 10,422,030 4.1048 1.538 1.538 1.549 1.482 1.564 6,850,853 1.5213 -0.95%
2014-12-03 0 4.190 4.180 4.200 4.150 4.220 1,107,000 4,619,197 4.1727 1.553 1.549 1.557 1.538 1.564 2,986,961 1.5465 0.24%
2014-12-02 0 4.180 4.160 4.200 4.130 4.210 664,000 2,763,490 4.1619 1.549 1.542 1.557 1.531 1.560 1,791,637 1.5424 -0.24%
2014-12-01 0 4.190 4.160 4.200 4.150 4.290 562,000 2,355,220 4.1908 1.553 1.542 1.557 1.538 1.590 1,516,416 1.5531 -2.33%
2014-11-28 0 4.290 4.250 4.290 4.050 4.300 1,984,000 8,391,295 4.2295 1.590 1.575 1.590 1.501 1.594 5,353,325 1.5675 5.93%
2014-11-27 0 4.050 4.050 4.060 4.050 4.170 638,000 2,601,870 4.0782 1.501 1.501 1.505 1.501 1.545 1,721,483 1.5114 -1.94%
2014-11-26 0 4.130 4.140 4.180 4.120 4.280 3,100,000 12,909,479 4.1643 1.531 1.534 1.549 1.527 1.586 8,364,570 1.5434 -0.96%
2014-11-25 0 4.170 4.150 4.190 4.150 4.200 3,749,000 15,641,680 4.1722 1.545 1.538 1.553 1.538 1.557 10,115,734 1.5463 0.00%
2014-11-24 0 4.170 4.170 4.190 4.140 4.300 902,000 3,775,980 4.1862 1.545 1.545 1.553 1.534 1.594 2,433,820 1.5515 -0.71%
2014-11-21 0 4.200 4.160 4.200 4.050 4.200 1,093,000 4,523,130 4.1383 1.557 1.542 1.557 1.501 1.557 2,949,186 1.5337 2.44%
2014-11-20 0 4.100 4.080 4.120 4.010 4.120 1,039,594 4,251,917 4.0900 1.520 1.512 1.527 1.486 1.527 2,805,083 1.5158 2.76%
2014-11-19 0 3.990 3.990 4.000 3.960 4.100 1,183,040 4,779,927 4.0404 1.479 1.479 1.482 1.468 1.520 3,192,136 1.4974 -2.92%
2014-11-18 0 4.110 4.110 4.120 4.070 4.160 743,782 3,064,463 4.1201 1.523 1.523 1.527 1.508 1.542 2,006,909 1.5270 -0.24%
2014-11-17 0 4.120 4.090 4.120 4.060 4.220 1,018,000 4,208,090 4.1337 1.527 1.516 1.527 1.505 1.564 2,746,817 1.5320 -2.60%
2014-11-14 0 4.230 4.210 4.240 4.100 4.260 888,000 3,747,110 4.2197 1.568 1.560 1.571 1.520 1.579 2,396,045 1.5639 0.95%
2014-11-13 0 4.190 4.190 4.220 4.160 4.260 634,188 2,663,783 4.2003 1.553 1.553 1.564 1.542 1.579 1,711,197 1.5567 -0.95%
2014-11-12 0 4.230 4.210 4.240 4.190 4.270 1,667,000 7,042,580 4.2247 1.568 1.560 1.571 1.553 1.583 4,497,980 1.5657 0.24%
2014-11-11 0 4.220 4.190 4.230 4.090 4.230 2,021,000 8,399,670 4.1562 1.564 1.553 1.568 1.516 1.568 5,453,160 1.5403 2.18%
2014-11-10 0 4.230 4.200 4.230 4.100 4.240 1,430,000 5,996,258 4.1932 1.531 1.520 1.531 1.484 1.534 3,951,921 1.5173 2.17%
2014-11-07 0 4.140 4.130 4.170 4.120 4.260 3,188,160 13,363,072 4.1915 1.498 1.494 1.509 1.491 1.541 8,810,740 1.5167 -4.39%
2014-11-06 0 4.330 4.320 4.350 4.190 4.350 2,564,462 10,991,703 4.2862 1.567 1.563 1.574 1.516 1.574 7,087,099 1.5509 0.93%
2014-11-05 0 4.290 4.280 4.290 4.210 4.300 1,452,376 6,207,898 4.2743 1.552 1.549 1.552 1.523 1.556 4,013,759 1.5467 0.47%
2014-11-04 0 4.270 4.270 4.280 4.190 4.290 1,566,000 6,634,528 4.2366 1.545 1.545 1.549 1.516 1.552 4,327,768 1.5330 -0.47%
2014-11-03 0 4.290 4.250 4.290 4.110 4.320 2,157,900 9,113,241 4.2232 1.552 1.538 1.552 1.487 1.563 5,963,532 1.5282 3.87%
2014-10-31 0 4.130 4.130 4.140 4.090 4.200 1,235,000 5,097,507 4.1275 1.494 1.494 1.498 1.480 1.520 3,413,023 1.4935 -1.67%
2014-10-30 0 4.200 4.180 4.200 3.980 4.200 5,311,000 21,737,805 4.0930 1.520 1.513 1.520 1.440 1.520 14,677,381 1.4810 6.87%
2014-10-29 0 3.930 3.890 3.930 3.710 3.970 1,097,000 4,310,160 3.9290 1.422 1.408 1.422 1.342 1.437 3,031,649 1.4217 3.97%
2014-10-28 0 3.780 3.800 3.840 3.730 3.820 1,156,000 4,370,170 3.7804 1.368 1.375 1.390 1.350 1.382 3,194,700 1.3679 1.89%
2014-10-27 0 3.710 3.710 3.720 3.700 3.810 1,218,000 4,534,415 3.7228 1.342 1.342 1.346 1.339 1.379 3,366,042 1.3471 -2.62%
2014-10-24 0 3.810 3.810 3.840 3.800 3.980 896,000 3,442,750 3.8424 1.379 1.379 1.390 1.375 1.440 2,476,169 1.3904 -2.56%
2014-10-23 0 3.910 3.900 3.930 3.900 4.040 818,200 3,231,035 3.9490 1.415 1.411 1.422 1.411 1.462 2,261,162 1.4289 -3.46%
2014-10-22 0 4.050 4.040 4.080 3.980 4.080 1,954,000 7,898,064 4.0420 1.465 1.462 1.476 1.440 1.476 5,400,038 1.4626 2.02%
2014-10-21 0 3.970 3.960 3.970 3.900 4.120 1,723,000 6,907,505 4.0090 1.437 1.433 1.437 1.411 1.491 4,761,651 1.4507 1.28%
2014-10-20 0 3.920 3.920 3.940 3.900 3.970 432,000 1,702,255 3.9404 1.418 1.418 1.426 1.411 1.437 1,193,867 1.4258 -0.25%
2014-10-17 0 3.930 3.900 3.930 3.840 3.970 3,594,782 13,974,827 3.8875 1.422 1.411 1.422 1.390 1.437 9,934,473 1.4067 -0.25%
2014-10-16 0 3.940 3.930 3.970 3.810 4.010 8,600,000 33,545,650 3.9007 1.426 1.422 1.437 1.379 1.451 23,766,800 1.4115 -0.51%
2014-10-15 0 3.960 3.950 3.970 3.940 4.000 3,473,000 13,876,340 3.9955 1.433 1.429 1.437 1.426 1.447 9,597,918 1.4458 0.00%
2014-10-14 0 3.960 3.950 3.980 3.830 4.020 1,400,000 5,508,100 3.9344 1.433 1.429 1.440 1.386 1.455 3,869,014 1.4236 3.39%
2014-10-13 0 3.830 3.830 3.840 3.770 3.930 2,695,000 10,333,145 3.8342 1.386 1.386 1.390 1.364 1.422 7,447,852 1.3874 -4.01%
2014-10-10 0 3.990 3.990 4.000 3.980 4.040 5,870,000 23,474,210 3.9990 1.444 1.444 1.447 1.440 1.462 16,222,223 1.4470 -1.48%
2014-10-09 0 4.050 4.030 4.060 4.010 4.090 1,279,768 5,190,610 4.0559 1.465 1.458 1.469 1.451 1.480 3,536,743 1.4676 0.00%
2014-10-08 0 4.050 4.010 4.050 4.000 4.110 1,129,000 4,574,350 4.0517 1.465 1.451 1.465 1.447 1.487 3,120,083 1.4661 -2.64%
2014-10-07 0 4.160 4.150 4.160 4.090 4.190 2,087,000 8,670,650 4.1546 1.505 1.502 1.505 1.480 1.516 5,767,594 1.5033 1.22%
2014-10-06 0 4.110 4.080 4.100 4.000 4.120 2,553,000 10,388,110 4.0690 1.487 1.476 1.484 1.447 1.491 7,055,423 1.4724 1.99%
2014-10-03 0 4.030 4.030 4.040 3.590 4.090 3,763,000 14,961,010 3.9758 1.458 1.458 1.462 1.299 1.480 10,399,357 1.4386 6.33%
2014-09-30 0 3.790 3.780 3.800 3.720 3.820 3,486,000 13,127,509 3.7658 1.371 1.368 1.375 1.346 1.382 9,633,845 1.3626 -0.26%
2014-09-29 0 3.800 3.800 3.810 3.770 3.890 1,538,000 5,866,100 3.8141 1.375 1.375 1.379 1.364 1.408 4,250,388 1.3801 -3.31%
2014-09-26 0 3.930 3.930 3.940 3.890 3.980 1,011,000 3,981,910 3.9386 1.422 1.422 1.426 1.408 1.440 2,793,981 1.4252 -1.01%
2014-09-25 0 3.970 3.960 3.970 3.810 4.000 5,811,594 22,862,237 3.9339 1.437 1.433 1.437 1.379 1.447 16,060,813 1.4235 3.66%
2014-09-24 0 3.830 3.800 3.830 3.760 3.840 1,250,000 4,756,585 3.8053 1.386 1.375 1.386 1.361 1.390 3,454,477 1.3769 -0.26%
2014-09-23 0 3.840 3.830 3.840 3.800 3.930 1,074,000 4,120,043 3.8362 1.390 1.386 1.390 1.375 1.422 2,968,086 1.3881 0.26%
2014-09-22 0 3.830 3.830 3.850 3.760 3.900 1,551,000 5,949,141 3.8357 1.386 1.386 1.393 1.361 1.411 4,286,315 1.3879 -1.54%
2014-09-19 0 3.890 3.880 3.900 3.860 3.930 2,058,000 8,007,280 3.8908 1.408 1.404 1.411 1.397 1.422 5,687,450 1.4079 -0.26%
2014-09-18 0 3.900 3.900 3.910 3.840 3.980 1,414,000 5,497,190 3.8877 1.411 1.411 1.415 1.390 1.440 3,907,704 1.4068 -1.02%
2014-09-17 0 3.940 3.940 3.950 3.800 3.950 16,676,021 64,521,126 3.8691 1.426 1.426 1.429 1.375 1.429 46,085,541 1.4000 3.14%
2014-09-16 0 3.820 3.810 3.820 3.790 3.880 1,523,000 5,812,705 3.8166 1.382 1.379 1.382 1.371 1.404 4,208,934 1.3810 0.00%
2014-09-15 0 3.820 3.810 3.820 3.780 3.850 1,206,000 4,600,960 3.8151 1.382 1.379 1.382 1.368 1.393 3,332,879 1.3805 0.00%
2014-09-12 0 3.820 3.820 3.840 3.710 3.870 2,234,000 8,515,100 3.8116 1.382 1.382 1.390 1.342 1.400 6,173,841 1.3792 2.14%
2014-09-11 0 3.740 3.740 3.750 3.700 3.790 1,056,000 3,939,740 3.7308 1.353 1.353 1.357 1.339 1.371 2,918,342 1.3500 1.08%
2014-09-10 0 3.700 3.700 3.710 3.670 3.730 1,501,011 5,551,588 3.6986 1.339 1.339 1.342 1.328 1.350 4,148,166 1.3383 -0.80%
2014-09-08 0 3.730 3.730 3.740 3.670 3.750 428,000 1,592,210 3.7201 1.350 1.350 1.353 1.328 1.357 1,182,813 1.3461 1.08%
2014-09-05 0 3.690 3.680 3.710 3.640 3.720 628,000 2,313,870 3.6845 1.335 1.332 1.342 1.317 1.346 1,735,529 1.3332 -0.27%
2014-09-04 0 3.700 3.670 3.700 3.660 3.800 11,648,051 43,112,991 3.7013 1.339 1.328 1.339 1.324 1.375 32,190,337 1.3393 0.00%
2014-09-03 0 3.700 3.690 3.700 3.680 3.750 4,137,000 15,372,635 3.7159 1.339 1.335 1.339 1.332 1.357 11,432,936 1.3446 0.54%
2014-09-02 0 3.680 3.680 3.690 3.590 3.710 3,868,000 14,184,210 3.6671 1.332 1.332 1.335 1.299 1.342 10,689,533 1.3269 1.66%
2014-09-01 0 3.620 3.610 3.620 3.470 3.640 12,042,000 42,296,865 3.5124 1.310 1.306 1.310 1.256 1.317 33,279,047 1.2710 4.32%
2014-08-29 0 3.470 3.450 3.480 3.400 3.510 8,293,000 28,910,055 3.4861 1.256 1.248 1.259 1.230 1.270 22,918,380 1.2614 1.17%
2014-08-28 0 3.430 3.420 3.430 3.410 3.500 282,000 967,530 3.4310 1.241 1.238 1.241 1.234 1.266 779,330 1.2415 0.59%
2014-08-27 0 3.410 3.410 3.430 3.410 3.460 429,000 1,467,560 3.4209 1.234 1.234 1.241 1.234 1.252 1,185,576 1.2378 -0.87%
2014-08-26 0 3.440 3.440 3.470 3.440 3.520 374,000 1,298,995 3.4732 1.245 1.245 1.256 1.245 1.274 1,033,579 1.2568 -1.71%
2014-08-25 0 3.500 3.490 3.500 3.480 3.540 751,000 2,630,233 3.5023 1.266 1.263 1.266 1.259 1.281 2,075,450 1.2673 -0.28%
2014-08-22 0 3.510 3.510 3.520 3.460 3.530 563,000 1,976,340 3.5104 1.270 1.270 1.274 1.252 1.277 1,555,896 1.2702 0.29%
2014-08-21 0 3.500 3.490 3.500 3.410 3.530 689,000 2,390,420 3.4694 1.266 1.263 1.266 1.234 1.277 1,904,108 1.2554 1.74%
2014-08-20 0 3.440 3.420 3.440 3.420 3.460 360,000 1,234,980 3.4305 1.245 1.238 1.245 1.238 1.252 994,889 1.2413 -0.29%
2014-08-19 0 3.450 3.450 3.490 3.450 3.520 767,000 2,681,310 3.4958 1.248 1.248 1.263 1.248 1.274 2,119,667 1.2650 -0.86%
2014-08-18 0 3.480 3.460 3.480 3.450 3.530 625,750 2,179,935 3.4837 1.259 1.252 1.259 1.248 1.277 1,729,311 1.2606 -0.57%
2014-08-15 0 3.500 3.470 3.520 3.420 3.520 887,000 3,085,590 3.4787 1.266 1.256 1.274 1.238 1.274 2,451,297 1.2588 0.57%
2014-08-14 0 3.480 3.480 3.490 3.470 3.520 2,104,000 7,325,410 3.4817 1.259 1.259 1.263 1.256 1.274 5,814,575 1.2598 0.87%
2014-08-13 0 3.450 3.450 3.470 3.390 3.530 383,000 1,325,790 3.4616 1.248 1.248 1.256 1.227 1.277 1,058,452 1.2526 -1.43%
2014-08-12 0 3.500 3.480 3.500 3.410 3.500 1,351,000 4,684,565 3.4675 1.266 1.259 1.266 1.234 1.266 3,733,598 1.2547 2.04%
2014-08-11 0 3.430 3.420 3.440 3.410 3.470 439,000 1,508,550 3.4363 1.241 1.238 1.245 1.234 1.256 1,213,212 1.2434 1.48%
2014-08-08 0 3.380 3.380 3.400 3.350 3.400 259,000 875,270 3.3794 1.223 1.223 1.230 1.212 1.230 715,768 1.2228 0.90%
2014-08-07 0 3.350 3.350 3.380 3.320 3.380 682,000 2,282,985 3.3475 1.212 1.212 1.223 1.201 1.223 1,884,762 1.2113 -0.59%
2014-08-06 0 3.370 3.370 3.400 3.340 3.420 1,356,000 4,591,900 3.3864 1.219 1.219 1.230 1.209 1.238 3,747,416 1.2254 -1.17%
2014-08-05 0 3.410 3.410 3.420 3.370 3.420 818,000 2,779,510 3.3979 1.234 1.234 1.238 1.219 1.238 2,260,610 1.2295 0.89%
2014-08-04 0 3.380 3.370 3.400 3.360 3.490 998,000 3,393,770 3.4006 1.223 1.219 1.230 1.216 1.263 2,758,054 1.2305 0.00%
2014-08-01 0 3.380 3.360 3.380 3.360 3.490 1,851,000 6,312,685 3.4104 1.223 1.216 1.223 1.216 1.263 5,115,389 1.2341 -0.88%
2014-07-31 0 3.410 3.410 3.420 3.360 3.450 3,131,000 10,669,454 3.4077 1.234 1.234 1.238 1.216 1.248 8,652,773 1.2331 0.29%
2014-07-30 0 3.400 3.380 3.410 3.380 3.530 1,946,000 6,657,610 3.4212 1.230 1.223 1.234 1.223 1.277 5,377,929 1.2380 -3.68%
2014-07-29 0 3.530 3.490 3.540 3.350 3.550 4,962,000 17,357,825 3.4982 1.277 1.263 1.281 1.212 1.285 13,712,891 1.2658 5.37%
2014-07-28 0 3.350 3.350 3.360 3.250 3.370 1,288,000 4,280,949 3.3237 1.212 1.212 1.216 1.176 1.219 3,559,493 1.2027 0.90%
2014-07-25 0 3.320 3.310 3.320 3.210 3.340 1,718,000 5,665,510 3.2977 1.201 1.198 1.201 1.162 1.209 4,747,833 1.1933 3.43%
2014-07-24 0 3.210 3.200 3.210 3.190 3.240 1,599,000 5,120,420 3.2023 1.162 1.158 1.162 1.154 1.172 4,418,967 1.1587 0.63%
2014-07-23 0 3.190 3.190 3.200 3.180 3.210 3,030,000 9,685,325 3.1965 1.154 1.154 1.158 1.151 1.162 8,373,652 1.1566 0.00%
2014-07-22 0 3.190 3.190 3.200 3.150 3.200 656,000 2,097,210 3.1970 1.154 1.154 1.158 1.140 1.158 1,812,909 1.1568 0.63%
2014-07-21 0 3.170 3.160 3.190 3.160 3.220 808,000 2,573,510 3.1850 1.147 1.143 1.154 1.143 1.165 2,232,974 1.1525 -0.63%
2014-07-18 0 3.190 3.150 3.180 3.120 3.190 868,000 2,744,150 3.1615 1.154 1.140 1.151 1.129 1.154 2,398,789 1.1440 0.95%
2014-07-17 0 3.160 3.150 3.160 3.150 3.210 1,156,000 3,668,690 3.1736 1.143 1.140 1.143 1.140 1.162 3,194,700 1.1484 -1.25%
2014-07-16 0 3.200 3.190 3.200 3.180 3.250 1,635,000 5,232,660 3.2004 1.158 1.154 1.158 1.151 1.176 4,518,456 1.1581 0.00%
2014-07-15 0 3.200 3.190 3.200 3.160 3.220 2,246,000 7,174,020 3.1941 1.158 1.154 1.158 1.143 1.165 6,207,004 1.1558 0.00%
2014-07-14 0 3.200 3.170 3.200 3.170 3.250 3,642,074 11,683,263 3.2079 1.158 1.147 1.158 1.147 1.176 10,065,168 1.1608 -0.62%
2014-07-11 0 3.220 3.210 3.220 3.210 3.290 1,186,000 3,834,025 3.2327 1.165 1.162 1.165 1.162 1.190 3,277,607 1.1698 -1.83%
2014-07-10 0 3.280 3.270 3.280 3.190 3.300 7,244,335 23,565,473 3.2530 1.187 1.183 1.187 1.154 1.194 20,020,309 1.1771 2.50%
2014-07-09 0 3.200 3.180 3.200 3.180 3.260 1,896,000 6,066,375 3.1996 1.158 1.151 1.158 1.151 1.180 5,239,750 1.1578 -1.84%
2014-07-08 0 3.260 3.260 3.270 3.180 3.300 2,696,000 8,796,040 3.2626 1.180 1.180 1.183 1.151 1.194 7,450,615 1.1806 2.19%
2014-07-07 0 3.190 3.160 3.190 3.150 3.230 1,205,000 3,817,593 3.1681 1.154 1.143 1.154 1.140 1.169 3,330,116 1.1464 -0.31%
2014-07-04 0 3.200 3.190 3.200 3.140 3.210 1,123,000 3,582,230 3.1899 1.158 1.154 1.158 1.136 1.162 3,103,502 1.1543 0.95%
2014-07-03 0 3.170 3.160 3.170 3.150 3.240 1,404,000 4,462,455 3.1784 1.147 1.143 1.147 1.140 1.172 3,880,068 1.1501 1.60%
2014-07-02 0 3.120 3.130 3.170 3.110 3.300 2,549,125 8,147,575 3.1962 1.129 1.133 1.147 1.125 1.194 7,044,714 1.1566 -1.58%
2014-06-30 0 3.170 3.160 3.190 3.130 3.280 1,652,141 5,238,059 3.1705 1.147 1.143 1.154 1.133 1.187 4,565,826 1.1472 -0.63%
2014-06-27 0 3.190 3.190 3.200 3.180 3.210 490,000 1,565,320 3.1945 1.154 1.154 1.158 1.151 1.162 1,354,155 1.1559 0.00%
2014-06-26 0 3.190 3.190 3.200 3.180 3.230 1,012,000 3,237,250 3.1989 1.154 1.154 1.158 1.151 1.169 2,796,744 1.1575 -0.31%
2014-06-25 0 3.200 3.210 3.230 3.170 3.230 1,123,000 3,590,019 3.1968 1.158 1.162 1.169 1.147 1.169 3,103,502 1.1568 0.63%
2014-06-24 0 3.180 3.180 3.200 3.130 3.270 1,137,300 3,647,704 3.2073 1.151 1.151 1.158 1.133 1.183 3,143,021 1.1606 0.00%
2014-06-23 0 3.180 3.180 3.200 3.140 3.280 1,357,000 4,343,820 3.2010 1.151 1.151 1.158 1.136 1.187 3,750,180 1.1583 -3.05%
2014-06-20 0 3.280 3.260 3.280 3.260 3.340 778,000 2,560,850 3.2916 1.187 1.180 1.187 1.180 1.209 2,150,066 1.1911 -1.80%
2014-06-19 0 3.340 3.340 3.350 3.290 3.390 1,092,000 3,646,220 3.3390 1.209 1.209 1.212 1.190 1.227 3,017,831 1.2082 -0.30%
2014-06-18 0 3.350 3.340 3.350 3.260 3.380 945,000 3,145,225 3.3283 1.212 1.209 1.212 1.180 1.223 2,611,584 1.2043 2.13%
2014-06-17 0 3.280 3.260 3.280 3.230 3.320 1,179,400 3,869,419 3.2808 1.187 1.180 1.187 1.169 1.201 3,259,368 1.1872 -2.09%
2014-06-16 0 3.350 3.330 3.350 3.300 3.350 967,000 3,203,310 3.3126 1.212 1.205 1.212 1.194 1.212 2,672,383 1.1987 0.30%
2014-06-13 0 3.340 3.330 3.340 3.300 3.370 661,000 2,201,120 3.3300 1.209 1.205 1.209 1.194 1.219 1,826,727 1.2050 0.91%
2014-06-12 0 3.310 3.300 3.310 3.300 3.350 889,000 2,948,000 3.3161 1.198 1.194 1.198 1.194 1.212 2,456,824 1.1999 0.00%
2014-06-11 0 3.310 3.310 3.330 3.310 3.360 397,000 1,321,760 3.3294 1.198 1.198 1.205 1.198 1.216 1,097,142 1.2047 -1.49%
2014-06-10 0 3.360 3.350 3.360 3.340 3.390 287,000 964,210 3.3596 1.216 1.212 1.216 1.209 1.227 793,148 1.2157 0.30%
2014-06-09 0 3.350 3.350 3.360 3.350 3.410 748,000 2,514,030 3.3610 1.212 1.212 1.216 1.212 1.234 2,067,159 1.2162 -1.47%
2014-06-06 0 3.400 3.390 3.410 3.390 3.430 180,000 615,890 3.4216 1.230 1.227 1.234 1.227 1.241 497,445 1.2381 -0.87%
2014-06-05 0 3.430 3.400 3.430 3.370 3.440 464,000 1,590,180 3.4271 1.241 1.230 1.241 1.219 1.245 1,282,302 1.2401 0.59%
2014-06-04 0 3.410 3.400 3.410 3.400 3.500 357,000 1,217,565 3.4105 1.234 1.230 1.234 1.230 1.266 986,599 1.2341 -0.58%
2014-06-03 0 3.430 3.420 3.440 3.380 3.500 3,046,000 10,466,055 3.4360 1.241 1.238 1.245 1.223 1.266 8,417,869 1.2433 1.18%
2014-05-30 0 3.390 3.370 3.390 3.370 3.450 870,000 2,951,620 3.3927 1.227 1.219 1.227 1.219 1.248 2,404,316 1.2276 -0.59%
2014-05-29 0 3.410 3.400 3.420 3.400 3.450 1,132,985 3,875,587 3.4207 1.234 1.230 1.238 1.230 1.248 3,131,096 1.2378 -0.29%
2014-05-28 0 3.420 3.410 3.420 3.400 3.460 2,140,000 7,315,380 3.4184 1.238 1.234 1.238 1.230 1.252 5,914,064 1.2369 0.29%
2014-05-27 0 3.410 3.380 3.410 3.350 3.460 2,262,000 7,694,620 3.4017 1.234 1.223 1.234 1.212 1.252 6,251,221 1.2309 1.19%
2014-05-26 0 3.370 3.360 3.390 3.340 3.420 2,155,000 7,277,110 3.3768 1.219 1.216 1.227 1.209 1.238 5,955,518 1.2219 0.60%
2014-05-23 0 3.350 3.340 3.360 3.310 3.410 1,496,000 5,017,985 3.3543 1.212 1.209 1.216 1.198 1.234 4,134,318 1.2137 0.30%
2014-05-22 0 3.340 3.340 3.360 3.330 3.370 2,331,000 7,791,750 3.3427 1.209 1.209 1.216 1.205 1.219 6,441,908 1.2095 0.30%
2014-05-21 0 3.330 3.310 3.340 3.310 3.350 2,716,000 9,027,593 3.3239 1.205 1.198 1.209 1.198 1.212 7,505,887 1.2027 0.60%
2014-05-20 0 3.310 3.310 3.320 3.310 3.350 642,000 2,133,050 3.3225 1.198 1.198 1.201 1.198 1.212 1,774,219 1.2022 -0.30%
2014-05-19 0 3.320 3.310 3.330 3.300 3.350 247,000 821,195 3.3247 1.201 1.198 1.205 1.194 1.212 682,605 1.2030 -0.60%
2014-05-16 0 3.340 3.340 3.350 3.300 3.350 992,000 3,309,240 3.3359 1.209 1.209 1.212 1.194 1.212 2,741,473 1.2071 -0.60%
2014-05-15 0 3.360 3.350 3.360 3.330 3.420 1,365,000 4,573,780 3.3508 1.216 1.212 1.216 1.205 1.238 3,772,289 1.2125 -0.30%
2014-05-14 0 3.370 3.360 3.380 3.210 3.480 1,942,000 6,580,330 3.3884 1.219 1.216 1.223 1.162 1.259 5,366,875 1.2261 -0.59%
2014-05-13 0 3.390 3.370 3.390 3.310 3.410 779,000 2,637,270 3.3855 1.227 1.219 1.227 1.198 1.234 2,152,830 1.2250 1.19%
2014-05-12 0 3.350 3.330 3.350 3.290 3.370 1,463,000 4,890,290 3.3426 1.212 1.205 1.212 1.190 1.219 4,043,120 1.2095 0.60%
2014-05-09 0 3.330 3.320 3.330 3.320 3.490 2,605,000 8,873,091 3.4062 1.205 1.201 1.205 1.201 1.263 7,199,129 1.2325 -5.67%
2014-05-08 0 3.530 3.520 3.530 3.470 3.600 1,947,100 6,847,882 3.5170 1.277 1.274 1.277 1.256 1.303 5,380,969 1.2726 2.92%
2014-05-07 0 3.430 3.420 3.450 3.420 3.600 1,586,000 5,550,915 3.4999 1.241 1.238 1.248 1.238 1.303 4,383,040 1.2665 -2.83%
2014-05-05 0 3.530 3.520 3.540 3.530 3.670 823,000 2,967,915 3.6062 1.277 1.274 1.281 1.277 1.328 2,274,427 1.3049 -1.67%
2014-05-02 0 3.590 3.580 3.610 3.400 3.640 2,419,000 8,685,570 3.5906 1.299 1.295 1.306 1.230 1.317 6,685,103 1.2992 4.97%
2014-04-30 0 3.420 3.410 3.440 3.320 3.440 1,522,000 5,190,615 3.4104 1.238 1.234 1.245 1.201 1.245 4,206,171 1.2340 2.70%
2014-04-29 0 3.480 3.480 3.490 3.330 3.560 3,320,138 11,501,767 3.4642 1.205 1.205 1.208 1.153 1.233 9,588,781 1.1995 -2.52%
2014-04-28 0 3.570 3.540 3.580 3.540 3.620 1,737,000 6,200,580 3.5697 1.236 1.226 1.240 1.226 1.253 5,016,572 1.2360 -1.65%
2014-04-25 0 3.630 3.620 3.640 3.590 3.650 406,000 1,466,650 3.6124 1.257 1.253 1.260 1.243 1.264 1,172,555 1.2508 0.28%
2014-04-24 0 3.620 3.610 3.620 3.530 3.650 1,362,000 4,849,852 3.5608 1.253 1.250 1.253 1.222 1.264 3,933,547 1.2329 0.56%
2014-04-23 0 3.600 3.580 3.600 3.550 3.700 2,240,000 8,064,200 3.6001 1.247 1.240 1.247 1.229 1.281 6,469,270 1.2465 -1.37%
2014-04-22 0 3.650 3.640 3.650 3.630 3.710 729,000 2,667,370 3.6589 1.264 1.260 1.264 1.257 1.285 2,105,401 1.2669 -1.08%
2014-04-17 0 3.690 3.680 3.690 3.660 3.700 372,000 1,367,935 3.6772 1.278 1.274 1.278 1.267 1.281 1,074,361 1.2733 0.54%
2014-04-16 0 3.670 3.650 3.680 3.620 3.700 467,000 1,710,139 3.6620 1.271 1.264 1.274 1.253 1.281 1,348,727 1.2680 0.27%
2014-04-15 0 3.660 3.650 3.660 3.630 3.740 650,000 2,390,514 3.6777 1.267 1.264 1.267 1.257 1.295 1,877,244 1.2734 -0.54%
2014-04-14 0 3.680 3.650 3.700 3.600 3.700 434,000 1,579,320 3.6390 1.274 1.264 1.281 1.247 1.281 1,253,421 1.2600 0.55%
2014-04-11 0 3.660 3.640 3.680 3.650 3.740 855,000 3,143,092 3.6761 1.267 1.260 1.274 1.264 1.295 2,469,297 1.2729 -1.61%
2014-04-10 0 3.720 3.710 3.720 3.670 3.760 1,111,000 4,114,442 3.7034 1.288 1.285 1.288 1.271 1.302 3,208,642 1.2823 -1.06%
2014-04-09 0 3.760 3.750 3.760 3.690 3.770 446,000 1,666,435 3.7364 1.302 1.298 1.302 1.278 1.305 1,288,078 1.2937 1.62%
2014-04-08 0 3.700 3.700 3.730 3.670 3.770 735,000 2,736,849 3.7236 1.281 1.281 1.292 1.271 1.305 2,122,729 1.2893 -1.60%
2014-04-07 0 3.760 3.740 3.760 3.720 3.790 282,000 1,056,290 3.7457 1.302 1.295 1.302 1.288 1.312 814,435 1.2970 -0.79%
2014-04-04 0 3.790 3.790 3.800 3.770 3.840 2,121,000 8,060,906 3.8005 1.312 1.312 1.316 1.305 1.330 6,125,590 1.3159 0.00%
2014-04-03 0 3.790 3.790 3.800 3.740 3.800 1,307,000 4,948,186 3.7859 1.312 1.312 1.316 1.295 1.316 3,774,704 1.3109 -0.26%
2014-04-02 0 3.800 3.790 3.800 3.750 3.900 1,343,000 5,094,600 3.7934 1.316 1.312 1.316 1.298 1.350 3,878,674 1.3135 0.00%
2014-04-01 0 3.800 3.790 3.800 3.630 3.830 4,273,084 16,162,203 3.7823 1.316 1.312 1.316 1.257 1.326 12,340,953 1.3096 1.60%
2014-03-31 0 3.740 3.730 3.760 3.630 3.800 5,180,000 19,024,520 3.6727 1.295 1.292 1.302 1.257 1.316 14,960,187 1.2717 0.54%
2014-03-28 0 3.720 3.710 3.720 3.660 3.750 2,560,000 9,478,292 3.7025 1.288 1.285 1.288 1.267 1.298 7,393,452 1.2820 -1.06%
2014-03-27 0 3.760 3.760 3.780 3.670 3.820 2,320,000 8,712,940 3.7556 1.302 1.302 1.309 1.271 1.323 6,700,315 1.3004 0.00%
2014-03-26 0 3.760 3.750 3.780 3.690 3.780 1,160,656 4,335,367 3.7353 1.302 1.298 1.309 1.278 1.309 3,352,052 1.2933 0.53%
2014-03-25 0 3.740 3.730 3.740 3.640 3.780 2,780,000 10,313,710 3.7100 1.295 1.292 1.295 1.260 1.309 8,028,826 1.2846 1.08%
2014-03-24 0 3.700 3.690 3.700 3.620 3.700 3,072,000 11,208,139 3.6485 1.281 1.278 1.281 1.253 1.281 8,872,142 1.2633 2.49%
2014-03-21 0 3.610 3.630 3.640 3.510 3.660 10,661,534 38,122,071 3.5757 1.250 1.257 1.260 1.215 1.267 30,791,225 1.2381 0.28%
2014-03-20 0 3.600 3.590 3.600 3.550 3.680 2,299,000 8,290,747 3.6062 1.247 1.243 1.247 1.229 1.274 6,639,666 1.2487 -1.37%
2014-03-19 0 3.650 3.630 3.660 3.580 3.680 3,112,000 11,342,522 3.6448 1.264 1.257 1.267 1.240 1.274 8,987,665 1.2620 0.55%
2014-03-18 0 3.630 3.620 3.630 3.600 3.790 2,269,927 8,335,810 3.6723 1.257 1.253 1.257 1.247 1.312 6,555,701 1.2715 -2.16%
2014-03-17 0 3.710 3.700 3.710 3.590 3.760 1,868,000 6,887,197 3.6869 1.285 1.281 1.285 1.243 1.302 5,394,909 1.2766 2.49%
2014-03-14 0 3.620 3.600 3.620 3.560 3.640 4,984,000 17,902,245 3.5919 1.253 1.247 1.253 1.233 1.260 14,394,126 1.2437 -0.82%
2014-03-13 0 3.650 3.630 3.650 3.620 3.730 3,515,000 12,858,946 3.6583 1.264 1.257 1.264 1.253 1.292 10,151,556 1.2667 0.83%
2014-03-12 0 3.620 3.610 3.650 3.610 3.830 3,686,000 13,438,290 3.6458 1.253 1.250 1.264 1.250 1.326 10,645,415 1.2624 -0.82%
2014-03-11 0 3.650 3.670 3.680 3.590 3.700 1,471,000 5,328,550 3.6224 1.264 1.271 1.274 1.243 1.281 4,248,347 1.2543 0.83%
2014-03-10 0 3.620 3.610 3.630 3.540 3.700 2,421,000 8,746,400 3.6127 1.253 1.250 1.257 1.226 1.281 6,992,010 1.2509 -2.43%
2014-03-07 0 3.710 3.700 3.710 3.660 3.750 3,140,000 11,628,145 3.7032 1.285 1.281 1.285 1.267 1.298 9,068,530 1.2823 2.20%
2014-03-06 0 3.630 3.620 3.630 3.540 3.640 862,000 3,110,590 3.6086 1.257 1.253 1.257 1.226 1.260 2,489,514 1.2495 3.13%
2014-03-05 0 3.520 3.520 3.530 3.500 3.580 1,093,000 3,855,340 3.5273 1.219 1.219 1.222 1.212 1.240 3,156,657 1.2213 0.00%
2014-03-04 0 3.520 3.510 3.540 3.470 3.550 932,000 3,275,970 3.5150 1.219 1.215 1.226 1.201 1.229 2,691,678 1.2171 1.73%
2014-03-03 0 3.460 3.450 3.460 3.410 3.540 2,118,000 7,299,771 3.4465 1.198 1.195 1.198 1.181 1.226 6,116,926 1.1934 -1.98%
2014-02-28 0 3.530 3.510 3.550 3.470 3.620 1,298,000 4,635,359 3.5712 1.222 1.215 1.229 1.201 1.253 3,748,711 1.2365 -0.84%
2014-02-27 0 3.560 3.530 3.570 3.450 3.570 2,660,000 9,341,800 3.5120 1.233 1.222 1.236 1.195 1.236 7,682,258 1.2160 2.30%
2014-02-26 0 3.480 3.470 3.480 3.450 3.520 945,000 3,300,208 3.4923 1.205 1.201 1.205 1.195 1.219 2,729,223 1.2092 -1.97%
2014-02-25 0 3.550 3.520 3.550 3.510 3.650 2,007,013 7,167,363 3.5712 1.229 1.219 1.229 1.215 1.264 5,796,388 1.2365 1.14%
2014-02-24 0 3.510 3.510 3.530 3.400 3.530 1,464,770 5,095,905 3.4790 1.215 1.215 1.222 1.177 1.222 4,230,354 1.2046 1.74%
2014-02-21 0 3.450 3.450 3.470 3.440 3.510 1,994,000 6,946,460 3.4837 1.195 1.195 1.201 1.191 1.215 5,758,806 1.2062 -0.29%
2014-02-20 0 3.460 3.420 3.460 3.320 3.460 1,396,000 4,718,430 3.3800 1.198 1.184 1.198 1.150 1.198 4,031,742 1.1703 2.06%
2014-02-19 0 3.390 3.380 3.400 3.380 3.460 675,000 2,291,787 3.3952 1.174 1.170 1.177 1.170 1.198 1,949,445 1.1756 -1.74%
2014-02-18 0 3.450 3.420 3.450 3.380 3.450 981,000 3,341,772 3.4065 1.195 1.184 1.195 1.170 1.195 2,833,194 1.1795 0.00%
2014-02-17 0 3.450 3.420 3.460 3.370 3.450 1,519,800 5,172,457 3.4034 1.195 1.184 1.198 1.167 1.195 4,389,284 1.1784 1.77%
2014-02-14 0 3.390 3.380 3.420 3.350 3.460 1,732,000 5,882,910 3.3966 1.174 1.170 1.184 1.160 1.198 5,002,132 1.1761 0.00%
2014-02-13 0 3.390 3.390 3.430 3.370 3.480 2,454,000 8,371,078 3.4112 1.174 1.174 1.188 1.167 1.205 7,087,316 1.1811 -0.88%
2014-02-12 0 3.420 3.420 3.450 3.420 3.520 2,283,000 7,917,640 3.4681 1.184 1.184 1.195 1.184 1.219 6,593,457 1.2008 -0.87%
2014-02-11 0 3.450 3.450 3.460 3.450 3.540 1,680,006 5,828,221 3.4692 1.195 1.195 1.198 1.195 1.226 4,851,970 1.2012 -2.54%
2014-02-10 0 3.540 3.520 3.540 3.460 3.610 1,410,000 5,006,807 3.5509 1.226 1.219 1.226 1.198 1.250 4,072,174 1.2295 0.00%
2014-02-07 0 3.540 3.530 3.540 3.410 3.600 1,742,900 6,164,558 3.5370 1.226 1.222 1.226 1.181 1.247 5,033,612 1.2247 3.81%
2014-02-06 0 3.410 3.390 3.420 3.330 3.420 850,000 2,877,178 3.3849 1.181 1.174 1.184 1.153 1.184 2,454,857 1.1720 3.02%
2014-02-05 0 3.310 3.310 3.320 3.300 3.370 1,678,000 5,582,005 3.3266 1.146 1.146 1.150 1.143 1.167 4,846,176 1.1518 -0.90%
2014-02-04 0 3.340 3.340 3.350 3.290 3.450 1,662,000 5,553,340 3.3414 1.156 1.156 1.160 1.139 1.195 4,799,967 1.1570 -3.19%
2014-01-30 0 3.450 3.410 3.450 3.310 3.450 1,305,000 4,407,860 3.3777 1.195 1.181 1.195 1.146 1.195 3,768,927 1.1695 0.58%
2014-01-29 0 3.430 3.420 3.440 3.350 3.500 3,263,000 11,201,470 3.4329 1.188 1.184 1.191 1.160 1.212 9,423,763 1.1886 2.69%
2014-01-28 0 3.340 3.340 3.360 3.300 3.360 1,580,000 5,271,669 3.3365 1.156 1.156 1.163 1.143 1.163 4,563,146 1.1553 0.91%
2014-01-27 0 3.310 3.310 3.320 3.220 3.400 1,987,000 6,534,000 3.2884 1.146 1.146 1.150 1.115 1.177 5,738,589 1.1386 -2.93%
2014-01-24 0 3.410 3.410 3.420 3.410 3.490 1,354,000 4,707,024 3.4764 1.181 1.181 1.184 1.181 1.208 3,910,443 1.2037 -2.29%
2014-01-23 0 3.490 3.490 3.500 3.470 3.650 2,459,000 8,748,910 3.5579 1.208 1.208 1.212 1.201 1.264 7,101,757 1.2319 -1.13%
2014-01-22 0 3.530 3.500 3.530 3.490 3.610 3,390,000 12,121,733 3.5757 1.222 1.212 1.222 1.208 1.250 9,790,547 1.2381 -2.22%
2014-01-21 0 3.610 3.600 3.610 3.590 3.640 971,000 3,504,870 3.6095 1.250 1.247 1.250 1.243 1.260 2,804,313 1.2498 -0.28%
2014-01-20 0 3.620 3.610 3.620 3.530 3.640 2,951,200 10,623,866 3.5998 1.253 1.250 1.253 1.222 1.260 8,523,263 1.2465 2.84%
2014-01-17 0 3.520 3.500 3.530 3.370 3.640 2,630,000 9,263,596 3.5223 1.219 1.212 1.222 1.167 1.260 7,595,616 1.2196 2.92%
2014-01-16 0 3.420 3.390 3.430 3.300 3.450 2,242,000 7,609,410 3.3940 1.184 1.174 1.188 1.143 1.195 6,475,046 1.1752 3.64%
2014-01-15 0 3.300 3.280 3.320 3.230 3.380 1,942,000 6,399,645 3.2954 1.143 1.136 1.150 1.118 1.170 5,608,626 1.1410 -1.49%
2014-01-14 0 3.350 3.330 3.350 3.320 3.430 1,840,000 6,213,166 3.3767 1.160 1.153 1.160 1.150 1.188 5,314,043 1.1692 -0.30%
2014-01-13 0 3.360 3.350 3.370 3.310 3.470 2,182,000 7,366,885 3.3762 1.163 1.160 1.167 1.146 1.201 6,301,762 1.1690 -2.89%
2014-01-10 0 3.460 3.430 3.470 3.390 3.500 2,255,000 7,739,590 3.4322 1.198 1.188 1.201 1.174 1.212 6,512,591 1.1884 -1.42%
2014-01-09 0 3.510 3.500 3.510 3.470 3.690 4,917,023 17,460,430 3.5510 1.215 1.212 1.215 1.201 1.278 14,200,692 1.2295 -5.90%
2014-01-08 0 3.730 3.700 3.740 3.650 3.740 1,343,000 4,957,300 3.6912 1.292 1.281 1.295 1.264 1.295 3,878,674 1.2781 0.81%
2014-01-07 0 3.700 3.700 3.730 3.600 3.750 2,885,000 10,628,071 3.6839 1.281 1.281 1.292 1.247 1.298 8,332,073 1.2756 -2.63%
2014-01-06 0 3.800 3.790 3.800 3.520 3.970 9,343,000 35,138,615 3.7610 1.316 1.312 1.316 1.219 1.375 26,983,210 1.3022 5.85%
2014-01-03 0 3.590 3.580 3.590 3.500 3.620 3,776,000 13,459,604 3.5645 1.243 1.240 1.243 1.212 1.253 10,905,341 1.2342 1.13%
2014-01-02 0 3.550 3.540 3.560 3.370 3.580 4,196,000 14,744,200 3.5139 1.229 1.226 1.233 1.167 1.240 12,118,329 1.2167 4.11%
2013-12-31 0 3.410 3.410 3.420 3.340 3.430 845,000 2,859,660 3.3842 1.181 1.181 1.184 1.156 1.188 2,440,417 1.1718 0.29%
2013-12-30 0 3.400 3.390 3.400 3.160 3.400 2,594,000 8,631,700 3.3276 1.177 1.174 1.177 1.094 1.177 7,491,646 1.1522 4.94%
2013-12-27 0 3.240 3.230 3.240 3.190 3.300 514,000 1,662,810 3.2350 1.122 1.118 1.122 1.105 1.143 1,484,466 1.1201 -2.41%
2013-12-24 0 3.320 3.290 3.330 3.200 3.330 962,498 3,153,853 3.2767 1.150 1.139 1.153 1.108 1.153 2,779,759 1.1346 5.06%
2013-12-23 0 3.160 3.140 3.180 3.090 3.290 1,263,000 3,970,520 3.1437 1.094 1.087 1.101 1.070 1.139 3,647,629 1.0885 1.94%
2013-12-20 0 3.100 3.090 3.110 3.040 3.200 2,812,000 8,688,760 3.0899 1.073 1.070 1.077 1.053 1.108 8,121,244 1.0699 -1.59%
2013-12-19 0 3.150 3.130 3.160 3.100 3.300 2,116,200 6,742,989 3.1864 1.091 1.084 1.094 1.073 1.143 6,111,727 1.1033 -2.78%
2013-12-18 0 3.240 3.210 3.240 3.190 3.300 3,603,000 11,659,332 3.2360 1.122 1.111 1.122 1.105 1.143 10,405,705 1.1205 -1.22%
2013-12-17 0 3.280 3.270 3.280 3.220 3.300 7,656,000 24,953,546 3.2593 1.136 1.132 1.136 1.115 1.143 22,111,041 1.1286 2.50%
2013-12-16 0 3.200 3.190 3.200 3.190 3.240 1,193,200 3,820,436 3.2018 1.108 1.105 1.108 1.105 1.122 3,446,042 1.1086 0.31%
2013-12-13 0 3.190 3.190 3.230 3.190 3.280 1,084,000 3,497,951 3.2269 1.105 1.105 1.118 1.105 1.136 3,130,665 1.1173 -0.31%
2013-12-12 0 3.200 3.190 3.200 3.150 3.290 987,000 3,155,457 3.1970 1.108 1.105 1.108 1.091 1.139 2,850,522 1.1070 -1.23%
2013-12-11 0 3.240 3.240 3.270 3.230 3.380 1,768,540 5,778,258 3.2672 1.122 1.122 1.132 1.118 1.170 5,107,662 1.1313 -4.14%
2013-12-10 0 3.380 3.350 3.390 3.320 3.460 2,072,876 6,942,038 3.3490 1.170 1.160 1.174 1.150 1.198 5,986,605 1.1596 -0.29%
2013-12-09 0 3.390 3.380 3.390 3.350 3.400 931,000 3,144,640 3.3777 1.174 1.170 1.174 1.160 1.177 2,688,790 1.1695 2.11%
2013-12-06 0 3.320 3.320 3.330 3.280 3.370 1,166,000 3,887,660 3.3342 1.150 1.150 1.153 1.136 1.167 3,367,486 1.1545 -3.21%
2013-12-05 0 3.430 3.430 3.450 3.370 3.450 2,061,000 7,037,558 3.4146 1.188 1.188 1.195 1.167 1.195 5,952,306 1.1823 1.18%
2013-12-04 0 3.390 3.360 3.390 3.310 3.450 2,115,000 7,180,920 3.3952 1.174 1.163 1.174 1.146 1.195 6,108,262 1.1756 1.19%
2013-12-03 0 3.350 3.340 3.360 3.350 3.450 730,000 2,475,421 3.3910 1.160 1.156 1.163 1.160 1.195 2,108,289 1.1741 -3.18%
2013-12-02 0 3.460 3.450 3.460 3.390 3.490 2,887,000 9,932,750 3.4405 1.198 1.195 1.198 1.174 1.208 8,337,849 1.1913 1.47%
2013-11-29 0 3.410 3.400 3.410 3.200 3.420 4,821,000 16,008,622 3.3206 1.181 1.177 1.181 1.108 1.184 13,923,371 1.1498 7.57%
2013-11-28 0 3.170 3.170 3.190 3.130 3.200 1,042,000 3,290,260 3.1576 1.098 1.098 1.105 1.084 1.108 3,009,366 1.0933 0.96%
2013-11-27 0 3.140 3.110 3.140 3.100 3.170 1,564,000 4,868,625 3.1129 1.087 1.077 1.087 1.073 1.098 4,516,937 1.0779 -0.95%
2013-11-26 0 3.170 3.160 3.180 3.130 3.190 1,843,000 5,815,210 3.1553 1.098 1.094 1.101 1.084 1.105 5,322,708 1.0925 -0.94%
2013-11-25 0 3.200 3.180 3.200 3.150 3.230 1,451,000 4,632,229 3.1924 1.108 1.101 1.108 1.091 1.118 4,190,585 1.1054 -0.31%
2013-11-22 0 3.210 3.210 3.230 3.180 3.300 1,646,000 5,325,870 3.2356 1.111 1.111 1.118 1.101 1.143 4,753,758 1.1203 0.63%
2013-11-21 0 3.190 3.190 3.210 3.160 3.210 1,185,000 3,775,100 3.1857 1.105 1.105 1.111 1.094 1.111 3,422,359 1.1031 -1.54%
2013-11-20 0 3.240 3.240 3.250 3.150 3.250 1,617,000 5,183,735 3.2058 1.122 1.122 1.125 1.091 1.125 4,670,004 1.1100 1.25%
2013-11-19 0 3.200 3.190 3.200 3.170 3.200 734,000 2,340,220 3.1883 1.108 1.105 1.108 1.098 1.108 2,119,841 1.1040 0.00%
2013-11-18 0 3.200 3.200 3.220 3.180 3.270 1,067,000 3,434,280 3.2186 1.108 1.108 1.115 1.101 1.132 3,081,568 1.1145 -1.54%
2013-11-15 0 3.250 3.250 3.270 3.200 3.290 1,146,000 3,714,100 3.2409 1.125 1.125 1.132 1.108 1.139 3,309,725 1.1222 -1.52%
2013-11-14 0 3.300 3.290 3.300 3.230 3.330 1,029,000 3,353,338 3.2588 1.143 1.139 1.143 1.118 1.153 2,971,821 1.1284 -0.00%
2013-11-13 0 3.400 3.390 3.400 3.320 3.410 670,000 2,247,840 3.3550 1.143 1.139 1.143 1.116 1.146 1,993,641 1.1275 -0.29%
2013-11-12 0 3.410 3.410 3.420 3.350 3.440 1,174,200 3,992,860 3.4005 1.146 1.146 1.149 1.126 1.156 3,493,931 1.1428 1.19%
2013-11-11 0 3.370 3.350 3.380 3.300 3.420 536,000 1,783,800 3.3280 1.133 1.126 1.136 1.109 1.149 1,594,913 1.1184 1.81%
2013-11-08 0 3.310 3.300 3.320 3.280 3.430 2,116,000 7,046,430 3.3301 1.112 1.109 1.116 1.102 1.153 6,296,336 1.1191 -4.06%
2013-11-07 0 3.450 3.440 3.450 3.410 3.490 953,000 3,282,300 3.4442 1.159 1.156 1.159 1.146 1.173 2,835,732 1.1575 1.47%
2013-11-06 0 3.400 3.400 3.420 3.380 3.560 2,189,000 7,601,039 3.4724 1.143 1.143 1.149 1.136 1.196 6,513,554 1.1670 -2.58%
2013-11-05 0 3.490 3.480 3.490 3.420 3.530 2,036,000 7,065,696 3.4704 1.173 1.170 1.173 1.149 1.186 6,058,289 1.1663 1.45%
2013-11-04 0 3.440 3.440 3.480 3.390 3.530 3,942,000 13,665,090 3.4665 1.156 1.156 1.170 1.139 1.186 11,729,753 1.1650 1.47%
2013-11-01 0 3.390 3.380 3.390 3.300 3.390 2,379,000 7,938,106 3.3367 1.139 1.136 1.139 1.109 1.139 7,078,915 1.1214 3.35%
2013-10-31 0 3.280 3.280 3.290 3.220 3.320 4,014,000 13,219,103 3.2932 1.102 1.102 1.106 1.082 1.116 11,943,995 1.1068 1.23%
2013-10-30 0 3.240 3.230 3.250 3.170 3.280 2,749,000 8,909,750 3.2411 1.089 1.086 1.092 1.065 1.102 8,179,881 1.0892 0.31%
2013-10-29 0 3.230 3.230 3.240 3.050 3.240 6,685,540 21,163,734 3.1656 1.086 1.086 1.089 1.025 1.089 19,893,387 1.0639 10.62%
2013-10-28 0 2.920 2.920 2.930 2.810 3.000 2,939,000 8,438,980 2.8714 0.981 0.981 0.985 0.944 1.008 8,745,242 0.9650 -3.31%
2013-10-25 0 3.020 3.000 3.020 3.000 3.070 962,000 2,898,060 3.0125 1.015 1.008 1.015 1.008 1.032 2,862,512 1.0124 -0.66%
2013-10-24 0 3.040 3.040 3.050 3.030 3.060 620,000 1,883,500 3.0379 1.022 1.022 1.025 1.018 1.028 1,844,862 1.0209 -1.62%
2013-10-23 0 3.090 3.080 3.100 3.060 3.150 377,000 1,165,020 3.0902 1.038 1.035 1.042 1.028 1.059 1,121,795 1.0385 -1.90%
2013-10-22 0 3.150 3.140 3.160 3.130 3.160 441,000 1,386,900 3.1449 1.059 1.055 1.062 1.052 1.062 1,312,233 1.0569 0.64%
2013-10-21 0 3.130 3.120 3.140 3.100 3.150 446,000 1,391,640 3.1203 1.052 1.049 1.055 1.042 1.059 1,327,111 1.0486 0.97%
2013-10-18 0 3.100 3.070 3.100 3.080 3.180 568,000 1,767,590 3.1120 1.042 1.032 1.042 1.035 1.069 1,690,132 1.0458 -1.27%
2013-10-17 0 3.140 3.140 3.160 2.980 3.200 1,291,000 4,034,025 3.1247 1.055 1.055 1.062 1.001 1.075 3,841,479 1.0501 4.32%
2013-10-16 0 3.010 3.000 3.020 2.960 3.080 723,000 2,183,430 3.0200 1.012 1.008 1.015 0.995 1.035 2,151,347 1.0149 -2.27%
2013-10-15 0 3.080 3.060 3.100 3.050 3.180 1,021,005 3,149,965 3.0852 1.035 1.028 1.042 1.025 1.069 3,038,086 1.0368 -1.60%
2013-10-11 0 3.130 3.130 3.160 3.120 3.200 340,005 1,067,315 3.1391 1.052 1.052 1.062 1.049 1.075 1,011,714 1.0550 -1.57%
2013-10-10 0 3.180 3.150 3.180 3.150 3.190 320,000 1,015,635 3.1739 1.069 1.059 1.069 1.059 1.072 952,187 1.0666 -0.31%
2013-10-09 0 3.190 3.180 3.190 3.160 3.200 481,000 1,532,400 3.1859 1.072 1.069 1.072 1.062 1.075 1,431,256 1.0707 -0.93%
2013-10-08 0 3.220 3.210 3.220 3.140 3.240 1,326,000 4,245,075 3.2014 1.082 1.079 1.082 1.055 1.089 3,945,625 1.0759 1.26%
2013-10-07 0 3.180 3.170 3.190 3.100 3.220 976,000 3,092,300 3.1683 1.069 1.065 1.072 1.042 1.082 2,904,170 1.0648 1.27%
2013-10-04 0 3.140 3.120 3.140 3.050 3.150 755,000 2,359,550 3.1252 1.055 1.049 1.055 1.025 1.059 2,246,566 1.0503 3.63%
2013-10-03 0 3.030 3.030 3.050 3.010 3.090 705,000 2,145,650 3.0435 1.018 1.018 1.025 1.012 1.038 2,097,787 1.0228 0.33%
2013-10-02 0 3.020 3.030 3.040 2.990 3.150 904,000 2,737,165 3.0278 1.015 1.018 1.022 1.005 1.059 2,689,928 1.0176 -3.21%
2013-09-30 0 3.120 3.120 3.130 3.080 3.240 805,000 2,513,255 3.1221 1.049 1.049 1.052 1.035 1.089 2,395,345 1.0492 -0.64%
2013-09-27 0 3.140 3.110 3.140 3.090 3.140 1,758,650 5,481,184 3.1167 1.055 1.045 1.055 1.038 1.055 5,233,011 1.0474 0.32%
2013-09-26 0 3.130 3.120 3.130 3.010 3.160 6,430,000 19,985,070 3.1081 1.052 1.049 1.052 1.012 1.062 19,133,006 1.0445 2.62%
2013-09-25 0 3.050 3.050 3.070 2.950 3.150 4,559,000 13,789,100 3.0246 1.025 1.025 1.032 0.991 1.059 13,565,688 1.0165 3.39%
2013-09-24 0 2.950 2.930 2.970 2.860 2.970 2,453,000 7,127,720 2.9057 0.991 0.985 0.998 0.961 0.998 7,299,108 0.9765 0.68%
2013-09-23 0 2.930 2.910 2.930 2.900 2.960 857,000 2,498,405 2.9153 0.985 0.978 0.985 0.975 0.995 2,550,076 0.9797 -0.34%
2013-09-19 0 2.940 2.920 2.940 2.860 2.940 1,804,000 5,268,250 2.9203 0.988 0.981 0.988 0.961 0.988 5,367,954 0.9814 3.52%
2013-09-18 0 2.840 2.830 2.840 2.800 2.850 303,000 857,470 2.8299 0.954 0.951 0.954 0.941 0.958 901,602 0.9511 1.07%
2013-09-17 0 2.810 2.800 2.830 2.790 2.880 621,000 1,748,940 2.8163 0.944 0.941 0.951 0.938 0.968 1,847,838 0.9465 -2.43%
2013-09-16 0 2.880 2.850 2.880 2.800 2.900 1,356,000 3,840,258 2.8320 0.968 0.958 0.968 0.941 0.975 4,034,892 0.9518 -0.35%
2013-09-13 0 2.890 2.870 2.900 2.790 2.950 1,410,000 4,031,895 2.8595 0.971 0.965 0.975 0.938 0.991 4,195,574 0.9610 -2.03%
2013-09-12 0 2.950 2.940 2.950 2.890 2.970 906,000 2,639,550 2.9134 0.991 0.988 0.991 0.971 0.998 2,695,879 0.9791 -0.67%
2013-09-11 0 2.970 2.960 2.980 2.900 3.000 1,659,005 4,875,725 2.9389 0.998 0.995 1.001 0.975 1.008 4,936,509 0.9877 -0.34%
2013-09-10 0 2.980 2.970 2.980 2.940 2.990 752,000 2,234,580 2.9715 1.001 0.998 1.001 0.988 1.005 2,237,639 0.9986 0.34%
2013-09-09 0 2.970 2.960 2.980 2.960 3.040 1,814,000 5,418,700 2.9872 0.998 0.995 1.001 0.995 1.022 5,397,710 1.0039 0.68%
2013-09-06 0 2.950 2.940 2.970 2.940 3.010 1,276,000 3,776,170 2.9594 0.991 0.988 0.998 0.988 1.012 3,796,845 0.9946 -1.34%
2013-09-05 0 2.990 2.970 2.990 2.900 3.010 9,103,000 26,948,851 2.9604 1.005 0.998 1.005 0.975 1.012 27,086,743 0.9949 1.70%
2013-09-04 0 2.940 2.930 2.940 2.850 2.950 2,928,489 8,535,372 2.9146 0.988 0.985 0.988 0.958 0.991 8,713,966 0.9795 2.08%
2013-09-03 0 2.880 2.880 2.890 2.870 2.920 1,046,000 3,025,320 2.8923 0.968 0.968 0.971 0.965 0.981 3,112,461 0.9720 0.70%
2013-09-02 0 2.860 2.850 2.860 2.850 2.880 313,000 896,250 2.8634 0.961 0.958 0.961 0.958 0.968 931,358 0.9623 0.00%
2013-08-30 0 2.860 2.850 2.880 2.830 2.910 3,578,400 10,310,981 2.8815 0.961 0.958 0.968 0.951 0.978 10,647,830 0.9684 0.70%
2013-08-29 0 2.840 2.820 2.850 2.810 2.910 1,245,000 3,535,890 2.8401 0.954 0.948 0.958 0.944 0.978 3,704,602 0.9545 0.00%
2013-08-28 0 2.840 2.830 2.840 2.820 2.870 828,000 2,351,710 2.8402 0.954 0.951 0.954 0.948 0.965 2,463,784 0.9545 -2.07%
2013-08-27 0 2.900 2.900 2.920 2.870 2.970 1,355,000 3,954,015 2.9181 0.975 0.975 0.981 0.965 0.998 4,031,917 0.9807 -1.69%
2013-08-26 0 2.950 2.910 2.950 2.800 2.980 2,869,000 8,395,240 2.9262 0.991 0.978 0.991 0.941 1.001 8,536,951 0.9834 3.51%
2013-08-23 0 2.850 2.820 2.850 2.740 2.850 1,691,000 4,719,690 2.7911 0.958 0.948 0.958 0.921 0.958 5,031,713 0.9380 5.56%
2013-08-22 0 2.700 2.690 2.700 2.680 2.770 615,000 1,660,490 2.7000 0.907 0.904 0.907 0.901 0.931 1,829,984 0.9074 -0.74%
2013-08-21 0 2.720 2.710 2.730 2.650 2.800 1,104,000 3,004,410 2.7214 0.914 0.911 0.917 0.891 0.941 3,285,045 0.9146 -2.51%
2013-08-20 0 2.790 2.790 2.800 2.740 2.890 1,754,000 4,951,974 2.8232 0.938 0.938 0.941 0.921 0.971 5,219,175 0.9488 -0.36%
2013-08-19 0 2.800 2.800 2.810 2.670 2.810 1,837,000 5,038,484 2.7428 0.941 0.941 0.944 0.897 0.944 5,466,148 0.9218 6.46%
2013-08-16 0 2.630 2.610 2.640 2.590 2.640 3,932,000 10,287,034 2.6162 0.884 0.877 0.887 0.870 0.887 11,699,997 0.8792 -1.50%
2013-08-15 0 2.670 2.660 2.670 2.640 2.820 2,311,000 6,329,170 2.7387 0.897 0.894 0.897 0.887 0.948 6,876,575 0.9204 -3.96%
2013-08-13 0 2.780 2.770 2.780 2.750 2.940 3,646,000 10,394,200 2.8509 0.934 0.931 0.934 0.924 0.988 10,848,980 0.9581 -0.71%
2013-08-12 0 2.800 2.780 2.800 2.530 2.800 2,273,000 6,076,495 2.6733 0.941 0.934 0.941 0.850 0.941 6,763,503 0.8984 9.80%
2013-08-09 0 2.550 2.540 2.550 2.520 2.560 3,935,000 9,980,253 2.5363 0.857 0.854 0.857 0.847 0.860 11,708,924 0.8524 0.79%
2013-08-08 0 2.530 2.520 2.530 2.520 2.580 3,568,112 9,065,190 2.5406 0.850 0.847 0.850 0.847 0.867 10,617,218 0.8538 -0.78%
2013-08-07 0 2.550 2.550 2.560 2.500 2.570 5,269,000 13,426,015 2.5481 0.857 0.857 0.860 0.840 0.864 15,678,353 0.8563 0.79%
2013-08-06 0 2.530 2.530 2.540 2.480 2.540 3,357,000 8,419,965 2.5082 0.850 0.850 0.854 0.833 0.854 9,989,036 0.8429 0.40%
2013-08-05 0 2.520 2.510 2.520 2.480 2.520 881,000 2,208,200 2.5065 0.847 0.844 0.847 0.833 0.847 2,621,490 0.8423 0.00%
2013-08-02 0 2.520 2.500 2.520 2.500 2.520 247,000 618,750 2.5051 0.847 0.840 0.847 0.840 0.847 734,969 0.8419 0.80%
2013-08-01 0 2.500 2.500 2.510 2.500 2.530 203,000 509,485 2.5098 0.840 0.840 0.844 0.840 0.850 604,044 0.8435 0.00%
2013-07-31 0 2.500 2.500 2.510 2.490 2.570 475,000 1,198,230 2.5226 0.840 0.840 0.844 0.837 0.864 1,413,402 0.8478 -1.96%
2013-07-30 0 2.550 2.540 2.550 2.520 2.550 626,000 1,584,480 2.5311 0.857 0.854 0.857 0.847 0.857 1,862,716 0.8506 0.79%
2013-07-29 0 2.530 2.530 2.540 2.510 2.550 1,701,000 4,321,598 2.5406 0.850 0.850 0.854 0.844 0.857 5,061,469 0.8538 0.00%
2013-07-26 0 2.530 2.530 2.550 2.500 2.610 3,366,000 8,578,300 2.5485 0.850 0.850 0.857 0.840 0.877 10,015,816 0.8565 -2.69%
2013-07-25 0 2.600 2.590 2.600 2.540 2.650 2,017,005 5,258,852 2.6073 0.874 0.870 0.874 0.854 0.891 6,001,768 0.8762 1.56%
2013-07-24 0 2.560 2.560 2.580 2.530 2.580 800,000 2,047,167 2.5590 0.860 0.860 0.867 0.850 0.867 2,380,467 0.8600 -0.39%
2013-07-23 0 2.570 2.570 2.580 2.560 2.600 2,588,103 6,666,084 2.5757 0.864 0.864 0.867 0.860 0.874 7,701,118 0.8656 -1.15%
2013-07-22 0 2.600 2.590 2.600 2.590 2.640 562,000 1,464,735 2.6063 0.874 0.870 0.874 0.870 0.887 1,672,278 0.8759 -1.14%
2013-07-19 0 2.630 2.630 2.640 2.600 2.660 1,073,000 2,836,885 2.6439 0.884 0.884 0.887 0.874 0.894 3,192,802 0.8885 0.38%
2013-07-18 0 2.620 2.620 2.630 2.610 2.650 1,610,000 4,231,645 2.6284 0.880 0.880 0.884 0.877 0.891 4,790,691 0.8833 0.38%
2013-07-17 0 2.610 2.600 2.610 2.580 2.630 2,575,000 6,717,427 2.6087 0.877 0.874 0.877 0.867 0.884 7,662,129 0.8767 0.38%
2013-07-16 0 2.600 2.590 2.600 2.590 2.620 1,699,000 4,435,050 2.6104 0.874 0.870 0.874 0.870 0.880 5,055,518 0.8773 -0.76%
2013-07-15 0 2.620 2.600 2.620 2.570 2.640 3,746,800 9,747,504 2.6016 0.880 0.874 0.880 0.864 0.887 11,148,919 0.8743 -0.76%
2013-07-12 0 2.640 2.610 2.640 2.590 2.670 689,000 1,801,240 2.6143 0.887 0.877 0.887 0.870 0.897 2,050,178 0.8786 0.76%
2013-07-11 0 2.620 2.610 2.620 2.550 2.620 935,000 2,429,740 2.5987 0.880 0.877 0.880 0.857 0.880 2,782,171 0.8733 0.00%
2013-07-10 0 2.620 2.600 2.620 2.610 2.620 14,000 36,650 2.6179 0.880 0.874 0.880 0.877 0.880 41,658 0.8798 0.00%
2013-07-09 0 2.620 2.610 2.630 2.600 2.640 340,000 888,660 2.6137 0.880 0.877 0.884 0.874 0.887 1,011,699 0.8784 -0.76%
2013-07-08 0 2.640 2.650 2.680 2.610 2.680 293,004 775,830 2.6478 0.887 0.891 0.901 0.877 0.901 871,858 0.8899 -2.22%
2013-07-05 0 2.700 2.630 2.700 2.600 2.700 588,001 1,559,532 2.6523 0.907 0.884 0.907 0.874 0.907 1,749,646 0.8913 1.89%
2013-07-04 0 2.650 2.650 2.660 2.570 2.660 296,000 784,330 2.6498 0.891 0.891 0.894 0.864 0.894 880,773 0.8905 -0.75%
2013-07-03 0 2.670 2.650 2.680 2.590 2.740 865,000 2,272,910 2.6276 0.897 0.891 0.901 0.870 0.921 2,573,880 0.8831 0.38%
2013-07-02 0 2.660 2.660 2.680 2.660 2.750 550,006 1,488,215 2.7058 0.894 0.894 0.901 0.894 0.924 1,636,589 0.9093 -1.85%
2013-06-28 0 2.710 2.710 2.720 2.670 2.750 658,000 1,783,110 2.7099 0.911 0.911 0.914 0.897 0.924 1,957,934 0.9107 2.26%
2013-06-27 0 2.650 2.650 2.660 2.540 2.670 1,759,000 4,630,120 2.6322 0.891 0.891 0.894 0.854 0.897 5,234,053 0.8846 3.52%
2013-06-26 0 2.560 2.560 2.570 2.450 2.570 1,419,000 3,547,070 2.4997 0.860 0.860 0.864 0.823 0.864 4,222,354 0.8401 8.02%
2013-06-25 0 2.370 2.370 2.450 2.300 2.600 4,487,017 10,876,099 2.4239 0.796 0.796 0.823 0.773 0.874 13,351,497 0.8146 -8.85%
2013-06-24 0 2.600 2.590 2.620 2.590 2.720 2,782,000 7,344,580 2.6400 0.874 0.870 0.880 0.870 0.914 8,278,075 0.8872 -2.26%
2013-06-21 0 2.660 2.660 2.670 2.640 2.690 835,000 2,216,580 2.6546 0.894 0.894 0.897 0.887 0.904 2,484,613 0.8921 0.38%
2013-06-20 0 2.650 2.640 2.700 2.640 2.770 1,387,000 3,722,490 2.6838 0.891 0.887 0.907 0.887 0.931 4,127,135 0.9020 -5.36%
2013-06-19 0 2.800 2.770 2.800 2.770 2.820 1,029,100 2,885,851 2.8042 0.941 0.931 0.941 0.931 0.948 3,062,174 0.9424 0.36%
2013-06-18 0 2.790 2.780 2.790 2.760 2.790 433,000 1,204,270 2.7812 0.938 0.934 0.938 0.928 0.938 1,288,428 0.9347 0.72%
2013-06-17 0 2.770 2.750 2.770 2.670 2.820 872,000 2,389,872 2.7407 0.931 0.924 0.931 0.897 0.948 2,594,709 0.9211 1.84%
2013-06-14 0 2.720 2.710 2.740 2.700 2.720 461,000 1,247,320 2.7057 0.914 0.911 0.921 0.907 0.914 1,371,744 0.9093 1.87%
2013-06-13 0 2.670 2.650 2.680 2.620 2.700 1,512,140 4,020,253 2.6587 0.897 0.891 0.901 0.880 0.907 4,499,500 0.8935 -1.11%
2013-06-11 0 2.700 2.700 2.720 2.670 2.820 573,000 1,556,910 2.7171 0.907 0.907 0.914 0.897 0.948 1,705,010 0.9131 -2.17%
2013-06-10 0 2.760 2.770 2.790 2.730 2.790 664,000 1,833,670 2.7616 0.928 0.931 0.938 0.917 0.938 1,975,788 0.9281 -0.72%
2013-06-07 0 2.780 2.750 2.790 2.730 2.790 916,000 2,524,840 2.7564 0.934 0.924 0.938 0.917 0.938 2,725,635 0.9263 0.00%
2013-06-06 0 2.780 2.750 2.780 2.730 2.890 1,275,000 3,575,890 2.8046 0.934 0.924 0.934 0.917 0.971 3,793,870 0.9425 -4.47%
2013-06-05 0 2.910 2.900 2.930 2.890 2.940 1,194,949 3,483,135 2.9149 0.978 0.975 0.985 0.971 0.988 3,555,671 0.9796 -0.34%
2013-06-04 0 2.920 2.920 2.940 2.900 2.970 2,944,000 8,582,470 2.9152 0.981 0.981 0.988 0.975 0.998 8,760,120 0.9797 0.34%
2013-06-03 0 2.910 2.910 2.930 2.870 2.980 1,670,002 4,875,486 2.9194 0.978 0.978 0.985 0.965 1.001 4,969,232 0.9811 -2.68%
2013-05-31 0 2.990 2.990 3.000 2.960 3.000 3,117,002 9,327,595 2.9925 1.005 1.005 1.008 0.995 1.008 9,274,902 1.0057 -0.33%
2013-05-30 0 3.000 2.990 3.000 2.920 3.000 9,238,007 27,693,390 2.9978 1.008 1.005 1.008 0.981 1.008 27,488,468 1.0075 2.74%
2013-05-29 0 2.920 2.920 2.940 2.900 2.960 1,063,000 3,121,090 2.9361 0.981 0.981 0.988 0.975 0.995 3,163,046 0.9867 -2.01%
2013-05-28 0 2.980 2.970 2.980 2.900 3.000 1,660,000 4,896,314 2.9496 1.001 0.998 1.001 0.975 1.008 4,939,470 0.9913 -0.67%
2013-05-27 0 3.000 2.990 3.000 2.970 3.030 5,828,000 17,487,965 3.0007 1.008 1.005 1.008 0.998 1.018 17,341,705 1.0084 1.01%
2013-05-24 0 2.970 2.970 2.980 2.820 3.010 3,688,000 10,988,140 2.9794 0.998 0.998 1.001 0.948 1.012 10,973,955 1.0013 2.77%
2013-05-23 0 2.890 2.870 2.900 2.800 2.920 2,577,250 7,392,265 2.8683 0.971 0.965 0.975 0.941 0.981 7,668,824 0.9639 0.00%
2013-05-22 0 2.890 2.890 2.900 2.850 3.000 2,485,000 7,212,030 2.9022 0.971 0.971 0.975 0.958 1.008 7,394,327 0.9753 -3.34%
2013-05-21 0 2.990 2.990 3.000 2.960 3.000 3,396,000 10,159,719 2.9917 1.005 1.005 1.008 0.995 1.008 10,105,084 1.0054 -0.33%
2013-05-20 0 3.000 2.990 3.000 2.910 3.050 8,013,000 23,885,105 2.9808 1.008 1.005 1.008 0.978 1.025 23,843,356 1.0018 3.45%
2013-05-16 0 2.900 2.900 2.910 2.770 2.920 6,612,000 19,000,170 2.8736 0.975 0.975 0.978 0.931 0.981 19,674,563 0.9657 4.69%
2013-05-15 0 2.770 2.770 2.780 2.700 2.830 5,119,000 14,181,640 2.7704 0.931 0.931 0.934 0.907 0.951 15,232,015 0.9310 2.59%
2013-05-14 0 2.700 2.700 2.710 2.670 2.750 3,990,000 10,790,440 2.7044 0.907 0.907 0.911 0.897 0.924 11,872,581 0.9089 1.50%
2013-05-13 0 2.660 2.650 2.660 2.580 2.680 5,019,000 13,296,875 2.6493 0.894 0.891 0.894 0.867 0.901 14,934,457 0.8903 1.14%
2013-05-10 0 2.630 2.620 2.630 2.600 2.670 4,851,000 12,751,590 2.6287 0.884 0.880 0.884 0.874 0.897 14,434,559 0.8834 -1.13%
2013-05-09 0 2.660 2.650 2.660 2.630 2.690 2,332,000 6,197,440 2.6576 0.894 0.891 0.894 0.884 0.904 6,939,062 0.8931 0.00%
2013-05-08 0 2.660 2.650 2.660 2.620 2.720 2,688,000 7,151,030 2.6604 0.894 0.891 0.894 0.880 0.914 7,998,370 0.8941 -1.12%
2013-05-07 0 2.690 2.680 2.690 2.640 2.750 5,881,000 15,934,517 2.7095 0.904 0.901 0.904 0.887 0.924 17,499,411 0.9106 -1.10%
2013-05-06 0 2.720 2.710 2.740 2.720 2.800 9,873,000 27,136,888 2.7486 0.914 0.911 0.921 0.914 0.941 29,377,943 0.9237 -0.37%
2013-05-03 0 2.730 2.720 2.740 2.720 2.780 7,006,005 19,625,581 2.8013 0.917 0.914 0.921 0.914 0.934 20,846,958 0.9414 0.37%
2013-05-02 0 2.840 2.830 2.840 2.820 2.890 6,306,003 17,952,425 2.8469 0.914 0.911 0.914 0.908 0.930 19,591,868 0.9163 -0.35%
2013-04-30 0 2.850 2.830 2.840 2.720 2.860 12,761,770 35,769,159 2.8028 0.917 0.911 0.914 0.875 0.921 39,649,032 0.9021 4.78%
2013-04-29 0 2.720 2.720 2.730 2.710 2.800 3,514,000 9,716,950 2.7652 0.875 0.875 0.879 0.872 0.901 10,917,506 0.8900 -1.81%
2013-04-26 0 2.770 2.770 2.780 2.710 2.800 5,302,000 14,660,235 2.7650 0.892 0.892 0.895 0.872 0.901 16,472,572 0.8900 0.36%
2013-04-25 0 2.760 2.750 2.780 2.740 2.800 2,295,000 6,334,090 2.7600 0.888 0.885 0.895 0.882 0.901 7,130,244 0.8883 -0.36%
2013-04-24 0 2.770 2.750 2.790 2.740 2.820 16,539,000 46,109,378 2.7879 0.892 0.885 0.898 0.882 0.908 51,384,357 0.8973 -0.36%
2013-04-23 0 2.780 2.750 2.780 2.730 2.830 969,500 2,675,652 2.7598 0.895 0.885 0.895 0.879 0.911 3,012,101 0.8883 1.09%
2013-04-22 0 2.750 2.750 2.780 2.680 2.780 3,480,000 9,475,398 2.7228 0.885 0.885 0.895 0.863 0.895 10,811,873 0.8764 1.10%
2013-04-19 0 2.720 2.720 2.730 2.690 2.770 1,749,002 4,754,905 2.7186 0.875 0.875 0.879 0.866 0.892 5,433,904 0.8750 0.74%
2013-04-18 0 2.700 2.680 2.710 2.660 2.700 784,002 2,104,585 2.6844 0.869 0.863 0.872 0.856 0.869 2,435,784 0.8640 0.75%
2013-04-17 0 2.680 2.680 2.700 2.670 2.710 475,000 1,277,820 2.6901 0.863 0.863 0.869 0.859 0.872 1,475,758 0.8659 -1.11%
2013-04-16 0 2.710 2.680 2.710 2.590 2.730 3,544,000 9,535,930 2.6907 0.872 0.863 0.872 0.834 0.879 11,010,712 0.8661 1.88%
2013-04-15 0 2.660 2.660 2.680 2.640 2.690 885,001 2,355,302 2.6614 0.856 0.856 0.863 0.850 0.866 2,749,574 0.8566 -1.48%
2013-04-12 0 2.700 2.690 2.700 2.680 2.730 1,853,006 4,999,834 2.6982 0.869 0.866 0.869 0.863 0.879 5,757,030 0.8685 -0.37%
2013-04-11 0 2.710 2.700 2.710 2.650 2.760 5,923,994 15,997,133 2.7004 0.872 0.869 0.872 0.853 0.888 18,405,020 0.8692 -1.81%
2013-04-10 0 2.760 2.760 2.800 2.740 2.890 2,229,000 6,226,990 2.7936 0.888 0.888 0.901 0.882 0.930 6,925,191 0.8992 -0.72%
2013-04-09 0 2.780 2.780 2.830 2.740 2.870 1,785,016 5,035,054 2.8207 0.895 0.895 0.911 0.882 0.924 5,545,795 0.9079 1.46%
2013-04-08 0 2.740 2.740 2.760 2.710 2.800 1,072,000 2,954,910 2.7564 0.882 0.882 0.888 0.872 0.901 3,330,554 0.8872 -1.44%
2013-04-05 0 2.780 2.760 2.790 2.700 2.930 4,051,000 11,172,344 2.7579 0.895 0.888 0.898 0.869 0.943 12,585,890 0.8877 -6.40%
2013-04-03 0 2.970 2.950 2.970 2.860 3.000 1,156,000 3,352,000 2.8997 0.956 0.950 0.956 0.921 0.966 3,591,530 0.9333 3.12%
2013-04-02 0 2.880 2.860 2.880 2.860 2.990 1,616,002 4,702,115 2.9097 0.927 0.921 0.927 0.921 0.962 5,020,692 0.9365 -2.04%
2013-03-28 0 2.940 2.920 2.940 2.850 2.990 786,000 2,289,550 2.9129 0.946 0.940 0.946 0.917 0.962 2,441,992 0.9376 -1.01%
2013-03-27 0 2.970 2.960 2.980 2.960 3.050 552,000 1,656,170 3.0003 0.956 0.953 0.959 0.953 0.982 1,714,987 0.9657 -1.00%
2013-03-26 0 3.000 3.000 3.030 2.990 3.030 908,006 2,725,567 3.0017 0.966 0.966 0.975 0.962 0.975 2,821,047 0.9662 -0.33%
2013-03-25 0 3.010 3.000 3.020 3.000 3.060 1,708,000 5,143,530 3.0114 0.969 0.966 0.972 0.966 0.985 5,306,517 0.9693 1.01%
2013-03-22 0 2.980 2.950 2.980 2.950 3.070 4,353,000 13,132,270 3.0168 0.959 0.950 0.959 0.950 0.988 13,524,161 0.9710 -2.30%
2013-03-21 0 3.050 3.010 3.060 2.980 3.130 6,717,000 20,454,751 3.0452 0.982 0.969 0.985 0.959 1.007 20,868,778 0.9802 0.66%
2013-03-20 0 3.030 3.030 3.060 3.020 3.200 5,229,201 16,140,119 3.0865 0.975 0.975 0.985 0.972 1.030 16,246,395 0.9935 -3.19%
2013-03-19 0 3.130 3.100 3.130 3.100 3.260 9,536,000 30,384,425 3.1863 1.007 0.998 1.007 0.998 1.049 29,627,017 1.0256 -0.63%
2013-03-18 0 3.150 3.140 3.160 2.960 3.180 11,617,002 36,251,445 3.1206 1.014 1.011 1.017 0.953 1.024 36,092,398 1.0044 4.30%
2013-03-15 0 3.020 3.040 3.050 2.900 3.100 14,662,000 44,313,295 3.0223 0.972 0.978 0.982 0.933 0.998 45,552,781 0.9728 4.86%
2013-03-14 0 2.880 2.870 2.900 2.800 2.940 2,399,030 6,877,854 2.8669 0.927 0.924 0.933 0.901 0.946 7,453,450 0.9228 -1.37%
2013-03-13 0 2.920 2.920 2.940 2.850 2.940 2,192,000 6,407,460 2.9231 0.940 0.940 0.946 0.917 0.946 6,810,237 0.9409 0.00%
2013-03-12 0 2.920 2.910 2.930 2.880 2.960 3,902,000 11,361,485 2.9117 0.940 0.937 0.943 0.927 0.953 12,122,968 0.9372 1.39%
2013-03-11 0 2.880 2.880 2.930 2.880 2.980 2,534,000 7,393,460 2.9177 0.927 0.927 0.943 0.927 0.959 7,872,783 0.9391 0.00%
2013-03-08 0 2.880 2.880 2.890 2.880 2.920 420,000 1,214,810 2.8924 0.927 0.927 0.930 0.927 0.940 1,304,881 0.9310 -1.03%
2013-03-07 0 2.910 2.880 2.910 2.870 2.920 1,425,000 4,147,620 2.9106 0.937 0.927 0.937 0.924 0.940 4,427,275 0.9368 0.34%
2013-03-06 0 2.900 2.890 2.920 2.820 2.950 1,076,000 3,134,800 2.9134 0.933 0.930 0.940 0.908 0.950 3,342,981 0.9377 2.84%
2013-03-05 0 2.820 2.820 2.860 2.790 2.920 798,000 2,289,280 2.8688 0.908 0.908 0.921 0.898 0.940 2,479,274 0.9234 1.08%
2013-03-04 0 2.790 2.780 2.790 2.750 2.820 555,005 1,546,288 2.7861 0.898 0.895 0.898 0.885 0.908 1,724,323 0.8968 1.45%
2013-03-01 0 2.750 2.720 2.790 2.720 2.930 2,220,000 6,298,510 2.8372 0.885 0.875 0.898 0.875 0.943 6,897,229 0.9132 -5.82%
2013-02-28 0 2.920 2.910 2.930 2.750 2.940 1,376,000 3,957,735 2.8763 0.940 0.937 0.943 0.885 0.946 4,275,039 0.9258 7.75%
2013-02-27 0 2.710 2.710 2.730 2.650 2.780 2,142,778 5,763,656 2.6898 0.872 0.872 0.879 0.853 0.895 6,657,311 0.8658 -3.21%
2013-02-26 0 2.800 2.750 2.810 2.750 2.880 1,179,002 3,336,470 2.8299 0.901 0.885 0.904 0.885 0.927 3,662,994 0.9109 -5.08%
2013-02-25 0 2.950 2.920 2.960 2.850 2.960 1,428,000 4,150,930 2.9068 0.950 0.940 0.953 0.917 0.953 4,436,596 0.9356 1.72%
2013-02-22 0 2.900 2.860 2.920 2.740 2.920 270,004 765,730 2.8360 0.933 0.921 0.940 0.882 0.940 838,865 0.9128 3.20%
2013-02-21 0 2.810 2.800 2.830 2.780 2.860 504,000 1,414,700 2.8069 0.904 0.901 0.911 0.895 0.921 1,565,857 0.9035 -2.43%
2013-02-20 0 2.880 2.870 2.880 2.860 2.950 1,124,000 3,240,565 2.8831 0.927 0.924 0.927 0.921 0.950 3,492,111 0.9280 -1.71%
2013-02-19 0 2.930 2.930 2.950 2.860 2.960 3,318,000 9,741,180 2.9359 0.943 0.943 0.950 0.921 0.953 10,308,561 0.9450 2.45%
2013-02-18 0 2.860 2.850 2.870 2.800 2.900 933,000 2,656,030 2.8468 0.921 0.917 0.924 0.901 0.933 2,898,700 0.9163 2.14%
2013-02-15 0 2.800 2.800 2.820 2.590 2.830 2,053,000 5,574,980 2.7155 0.901 0.901 0.908 0.834 0.911 6,378,384 0.8740 6.87%
2013-02-14 0 2.620 2.610 2.640 2.590 2.700 1,038,171 2,739,370 2.6387 0.843 0.840 0.850 0.834 0.869 3,225,452 0.8493 -1.13%
2013-02-08 0 2.650 2.630 2.660 2.620 2.670 523,001 1,387,462 2.6529 0.853 0.847 0.856 0.843 0.859 1,624,891 0.8539 -0.75%
2013-02-07 0 2.670 2.690 2.700 2.570 2.690 1,373,108 3,629,112 2.6430 0.859 0.866 0.869 0.827 0.866 4,266,054 0.8507 0.00%
2013-02-06 0 2.670 2.660 2.670 2.600 2.700 1,784,000 4,750,035 2.6626 0.859 0.856 0.859 0.837 0.869 5,542,638 0.8570 -2.55%
2013-02-05 0 2.740 2.700 2.740 2.700 2.790 473,000 1,293,285 2.7342 0.882 0.869 0.882 0.869 0.898 1,469,545 0.8801 -2.84%
2013-02-04 0 2.820 2.790 2.820 2.730 2.820 776,000 2,166,585 2.7920 0.908 0.898 0.908 0.879 0.908 2,410,923 0.8987 2.55%
2013-02-01 0 2.750 2.710 2.750 2.700 2.770 647,000 1,766,780 2.7307 0.885 0.872 0.885 0.869 0.892 2,010,138 0.8789 1.10%
2013-01-31 0 2.720 2.690 2.710 2.690 2.740 290,000 788,740 2.7198 0.875 0.866 0.872 0.866 0.882 900,989 0.8754 -0.37%
2013-01-30 0 2.730 2.720 2.740 2.710 2.760 330,000 900,585 2.7290 0.879 0.875 0.882 0.872 0.888 1,025,264 0.8784 -1.09%
2013-01-29 0 2.760 2.730 2.800 2.700 2.820 1,080,000 2,955,050 2.7362 0.888 0.879 0.901 0.869 0.908 3,355,409 0.8807 -2.13%
2013-01-28 0 2.820 2.810 2.820 2.790 2.940 1,167,000 3,286,330 2.8160 0.908 0.904 0.908 0.898 0.946 3,625,706 0.9064 -0.35%
2013-01-25 0 2.830 2.820 2.830 2.760 2.920 1,013,000 2,878,930 2.8420 0.911 0.908 0.911 0.888 0.940 3,147,249 0.9147 -1.39%
2013-01-24 0 2.870 2.870 2.880 2.860 2.940 298,000 861,690 2.8916 0.924 0.924 0.927 0.921 0.946 925,844 0.9307 -0.35%
2013-01-23 0 2.880 2.900 2.910 2.820 3.000 724,017 2,110,041 2.9144 0.927 0.933 0.937 0.908 0.966 2,249,419 0.9380 -4.00%
2013-01-22 0 3.000 2.990 3.000 2.950 3.000 1,732,000 5,181,630 2.9917 0.966 0.962 0.966 0.950 0.966 5,381,081 0.9629 0.67%
2013-01-21 0 2.980 2.970 2.990 2.940 3.000 820,000 2,448,940 2.9865 0.959 0.956 0.962 0.946 0.966 2,547,625 0.9613 0.68%
2013-01-18 0 2.960 2.960 2.970 2.830 2.970 1,371,000 4,031,745 2.9407 0.953 0.953 0.956 0.911 0.956 4,259,505 0.9465 4.59%
2013-01-17 0 2.830 2.790 2.850 2.790 2.890 1,285,000 3,653,770 2.8434 0.911 0.898 0.917 0.898 0.930 3,992,315 0.9152 -1.39%
2013-01-16 0 2.870 2.850 2.880 2.850 2.930 2,149,000 6,192,795 2.8817 0.924 0.917 0.927 0.917 0.943 6,676,642 0.9275 -1.71%
2013-01-15 0 2.920 2.920 2.940 2.870 3.040 2,971,004 8,630,332 2.9049 0.940 0.940 0.946 0.924 0.978 9,230,493 0.9350 -2.67%
2013-01-14 0 3.000 2.990 3.000 2.780 3.040 11,076,006 32,958,342 2.9757 0.966 0.962 0.966 0.895 0.978 34,411,600 0.9578 8.30%
2013-01-11 0 2.770 2.770 2.790 2.710 2.820 2,645,000 7,354,640 2.7806 0.892 0.892 0.898 0.872 0.908 8,217,645 0.8950 3.36%
2013-01-10 0 2.680 2.670 2.710 2.500 2.730 3,941,315 10,481,924 2.6595 0.863 0.859 0.872 0.805 0.879 12,245,114 0.8560 6.35%
2013-01-09 0 2.520 2.510 2.530 2.490 2.610 993,200 2,526,449 2.5437 0.811 0.808 0.814 0.801 0.840 3,085,733 0.8188 2.02%
2013-01-08 0 2.470 2.470 2.480 2.450 2.610 1,824,012 4,546,651 2.4927 0.795 0.795 0.798 0.789 0.840 5,666,950 0.8023 -6.08%
2013-01-07 0 2.630 2.610 2.630 2.610 2.680 679,008 1,798,963 2.6494 0.847 0.840 0.847 0.840 0.863 2,109,583 0.8528 -0.75%
2013-01-04 0 2.650 2.640 2.660 2.620 2.750 1,190,003 3,146,798 2.6444 0.853 0.850 0.856 0.843 0.885 3,697,173 0.8511 1.92%
2013-01-03 0 2.600 2.590 2.610 2.600 2.700 719,000 1,891,660 2.6310 0.837 0.834 0.840 0.837 0.869 2,233,832 0.8468 0.00%
2013-01-02 0 2.600 2.600 2.610 2.550 2.610 966,000 2,503,950 2.5921 0.837 0.837 0.840 0.821 0.840 3,001,227 0.8343 0.00%
2012-12-31 0 2.600 2.600 2.610 2.480 2.600 1,267,000 3,219,700 2.5412 0.837 0.837 0.840 0.798 0.837 3,936,392 0.8179 3.59%
2012-12-28 0 2.510 2.510 2.540 2.450 2.520 927,000 2,316,335 2.4987 0.808 0.808 0.818 0.789 0.811 2,880,059 0.8043 -0.40%
2012-12-27 0 2.520 2.510 2.520 2.500 2.580 728,000 1,842,070 2.5303 0.811 0.808 0.811 0.805 0.830 2,261,794 0.8144 0.80%
2012-12-24 0 2.500 2.490 2.500 2.490 2.510 462,000 1,154,970 2.4999 0.805 0.801 0.805 0.801 0.808 1,435,369 0.8047 -0.79%
2012-12-21 0 2.520 2.500 2.520 2.400 2.540 1,672,000 4,162,400 2.4895 0.811 0.805 0.811 0.772 0.818 5,194,670 0.8013 -1.56%
2012-12-20 0 2.560 2.520 2.560 2.340 2.580 3,474,000 8,631,710 2.4847 0.824 0.811 0.824 0.753 0.830 10,793,232 0.7997 9.40%
2012-12-19 0 2.340 2.320 2.340 2.310 2.340 1,057,000 2,456,310 2.3239 0.753 0.747 0.753 0.744 0.753 3,283,951 0.7480 1.30%
2012-12-18 0 2.310 2.300 2.310 2.300 2.330 750,000 1,734,405 2.3125 0.744 0.740 0.744 0.740 0.750 2,330,145 0.7443 0.00%
2012-12-17 0 2.310 2.300 2.310 2.270 2.330 1,324,035 3,044,468 2.2994 0.744 0.740 0.744 0.731 0.750 4,113,591 0.7401 1.32%
2012-12-14 0 2.280 2.280 2.320 2.220 2.330 1,786,000 4,104,580 2.2982 0.734 0.734 0.747 0.715 0.750 5,548,852 0.7397 1.33%
2012-12-13 0 2.250 2.240 2.250 2.240 2.290 286,800 645,627 2.2511 0.724 0.721 0.724 0.721 0.737 891,047 0.7246 -1.32%
2012-12-12 0 2.280 2.270 2.280 2.190 2.350 1,359,858 3,073,946 2.2605 0.734 0.731 0.734 0.705 0.756 4,224,888 0.7276 -0.44%
2012-12-11 0 2.290 2.280 2.290 2.270 2.300 455,098 1,039,671 2.2845 0.737 0.734 0.737 0.731 0.740 1,413,926 0.7353 0.44%
2012-12-10 0 2.280 2.270 2.280 2.250 2.290 836,000 1,897,820 2.2701 0.734 0.731 0.734 0.724 0.737 2,597,335 0.7307 0.44%
2012-12-07 0 2.270 2.260 2.270 2.200 2.290 5,111,400 11,474,440 2.2449 0.731 0.727 0.731 0.708 0.737 15,880,404 0.7226 2.25%
2012-12-06 0 2.220 2.220 2.230 2.200 2.260 1,944,000 4,329,580 2.2272 0.715 0.715 0.718 0.708 0.727 6,039,736 0.7168 -1.77%
2012-12-05 0 2.260 2.250 2.270 2.240 2.320 518,000 1,169,660 2.2580 0.727 0.724 0.731 0.721 0.747 1,609,353 0.7268 0.44%
2012-12-04 0 2.250 2.250 2.280 2.230 2.260 364,000 817,460 2.2458 0.724 0.724 0.734 0.718 0.727 1,130,897 0.7228 0.00%
2012-12-03 0 2.250 2.250 2.300 2.250 2.300 408,000 922,310 2.2606 0.724 0.724 0.740 0.724 0.740 1,267,599 0.7276 -1.75%
2012-11-30 0 2.290 2.280 2.300 2.250 2.300 280,000 638,800 2.2814 0.737 0.734 0.740 0.724 0.740 869,921 0.7343 0.44%
2012-11-29 0 2.280 2.270 2.280 2.240 2.300 694,000 1,576,185 2.2712 0.734 0.731 0.734 0.721 0.740 2,156,161 0.7310 1.33%
2012-11-28 0 2.250 2.250 2.260 2.230 2.280 562,000 1,267,220 2.2548 0.724 0.724 0.727 0.718 0.734 1,746,055 0.7258 0.00%
2012-11-27 0 2.250 2.250 2.260 2.240 2.300 640,000 1,441,480 2.2523 0.724 0.724 0.727 0.721 0.740 1,988,390 0.7249 -0.44%
2012-11-26 0 2.260 2.250 2.260 2.210 2.290 657,000 1,486,760 2.2630 0.727 0.724 0.727 0.711 0.737 2,041,207 0.7284 -0.44%
2012-11-23 0 2.270 2.260 2.270 2.200 2.270 368,000 825,550 2.2433 0.731 0.727 0.731 0.708 0.731 1,143,324 0.7221 1.34%
2012-11-22 0 2.240 2.220 2.240 2.140 2.260 1,404,000 3,114,510 2.2183 0.721 0.715 0.721 0.689 0.727 4,362,031 0.7140 2.75%
2012-11-21 0 2.180 2.160 2.180 2.100 2.180 854,000 1,837,560 2.1517 0.702 0.695 0.702 0.676 0.702 2,653,258 0.6926 -0.91%
2012-11-20 0 2.200 2.170 2.200 2.160 2.200 565,000 1,238,830 2.1926 0.708 0.698 0.708 0.695 0.708 1,755,376 0.7057 0.00%
2012-11-19 0 2.200 2.200 2.220 2.150 2.210 894,000 1,958,140 2.1903 0.708 0.708 0.715 0.692 0.711 2,777,533 0.7050 2.80%
2012-11-16 0 2.140 2.130 2.160 2.130 2.220 346,000 743,900 2.1500 0.689 0.686 0.695 0.686 0.715 1,074,974 0.6920 -0.47%
2012-11-15 0 2.150 2.140 2.150 2.090 2.180 797,000 1,710,490 2.1462 0.692 0.689 0.692 0.673 0.702 2,476,167 0.6908 0.47%
2012-11-14 0 2.140 2.130 2.170 2.110 2.150 585,828 1,249,492 2.1329 0.689 0.686 0.698 0.679 0.692 1,820,086 0.6865 0.94%
2012-11-13 0 2.120 2.120 2.130 2.080 2.150 995,400 2,106,415 2.1161 0.682 0.682 0.686 0.669 0.692 3,092,568 0.6811 -2.75%
2012-11-12 0 2.180 2.170 2.180 2.170 2.230 746,000 1,645,610 2.2059 0.702 0.698 0.702 0.698 0.718 2,317,718 0.7100 -2.24%
2012-11-09 0 2.230 2.200 2.230 2.110 2.250 517,000 1,139,760 2.2046 0.718 0.708 0.718 0.679 0.724 1,606,247 0.7096 1.83%
2012-11-08 0 2.190 2.180 2.190 2.080 2.240 1,691,300 3,680,463 2.1761 0.705 0.702 0.705 0.669 0.721 5,254,632 0.7004 -2.23%
2012-11-07 0 2.240 2.240 2.290 2.230 2.280 896,000 2,017,240 2.2514 0.721 0.721 0.737 0.718 0.734 2,783,747 0.7246 -0.88%
2012-11-06 0 2.260 2.250 2.260 2.230 2.280 736,000 1,660,910 2.2567 0.727 0.724 0.727 0.718 0.734 2,286,649 0.7264 -0.44%
2012-11-05 0 2.270 2.260 2.270 2.240 2.280 1,268,000 2,863,145 2.2580 0.731 0.727 0.731 0.721 0.734 3,939,498 0.7268 1.34%
2012-11-02 0 2.240 2.230 2.250 2.210 2.310 1,938,000 4,362,820 2.2512 0.721 0.718 0.724 0.711 0.744 6,021,095 0.7246 -0.88%
2012-11-01 0 2.260 2.240 2.260 2.050 2.280 9,130,671 20,181,357 2.2103 0.727 0.721 0.727 0.660 0.734 28,367,716 0.7114 9.71%
2012-10-31 0 2.060 2.030 2.080 2.020 2.080 2,051,000 4,228,740 2.0618 0.663 0.653 0.669 0.650 0.669 6,372,170 0.6636 2.49%
2012-10-30 0 2.010 2.000 2.010 1.980 2.030 787,000 1,574,610 2.0008 0.647 0.644 0.647 0.637 0.653 2,445,099 0.6440 -0.99%
2012-10-29 0 2.030 2.010 2.030 1.990 2.030 1,063,000 2,145,440 2.0183 0.653 0.647 0.653 0.641 0.653 3,302,592 0.6496 1.50%
2012-10-26 0 2.000 1.980 2.000 1.950 2.000 554,000 1,094,430 1.9755 0.644 0.637 0.644 0.628 0.644 1,721,200 0.6359 0.00%
2012-10-25 0 2.000 1.970 2.000 1.950 2.020 1,086,000 2,158,330 1.9874 0.644 0.634 0.644 0.628 0.650 3,374,050 0.6397 -0.99%
2012-10-24 0 2.020 2.010 2.020 1.960 2.030 1,705,000 3,438,000 2.0164 0.650 0.647 0.650 0.631 0.653 5,297,196 0.6490 1.00%
2012-10-22 0 2.000 1.990 2.000 1.950 2.030 1,061,000 2,130,920 2.0084 0.644 0.641 0.644 0.628 0.653 3,296,378 0.6464 -0.50%
2012-10-19 0 2.010 2.010 2.020 1.990 2.090 3,319,000 6,742,500 2.0315 0.647 0.647 0.650 0.641 0.673 10,311,668 0.6539 1.52%
2012-10-18 0 1.980 1.960 1.990 1.950 1.990 1,820,000 3,573,390 1.9634 0.637 0.631 0.641 0.628 0.641 5,654,485 0.6320 1.54%
2012-10-17 0 1.950 1.930 1.950 1.910 1.950 2,301,000 4,435,990 1.9279 0.628 0.621 0.628 0.615 0.628 7,148,885 0.6205 2.63%
2012-10-16 0 1.900 1.900 1.910 1.870 1.910 859,000 1,625,920 1.8928 0.612 0.612 0.615 0.602 0.615 2,668,793 0.6092 0.53%
2012-10-15 0 1.890 1.890 1.920 1.890 1.960 833,000 1,589,220 1.9078 0.608 0.608 0.618 0.608 0.631 2,588,014 0.6141 -2.58%
2012-10-12 0 1.940 1.920 1.940 1.860 1.940 1,652,000 3,148,770 1.9060 0.624 0.618 0.624 0.599 0.624 5,132,533 0.6135 3.74%
2012-10-11 0 1.870 1.860 1.900 1.850 1.910 888,000 1,663,930 1.8738 0.602 0.599 0.612 0.595 0.615 2,758,892 0.6031 1.08%
2012-10-10 0 1.850 1.840 1.860 1.820 1.860 1,462,000 2,703,600 1.8492 0.595 0.592 0.599 0.586 0.599 4,542,229 0.5952 -0.54%
2012-10-09 0 1.860 1.850 1.860 1.850 1.870 545,000 1,016,570 1.8653 0.599 0.595 0.599 0.595 0.602 1,693,239 0.6004 0.00%
2012-10-08 0 1.860 1.850 1.860 1.860 1.880 128,000 239,170 1.8685 0.599 0.595 0.599 0.599 0.605 397,678 0.6014 -0.53%
2012-10-05 0 1.870 1.860 1.870 1.860 1.890 467,000 876,940 1.8778 0.602 0.599 0.602 0.599 0.608 1,450,904 0.6044 -0.53%
2012-10-04 0 1.880 1.860 1.880 1.870 1.880 12,000 22,550 1.8792 0.605 0.599 0.605 0.602 0.605 37,282 0.6048 2.17%
2012-10-03 0 1.840 1.830 1.840 1.820 1.870 470,000 867,255 1.8452 0.592 0.589 0.592 0.586 0.602 1,460,224 0.5939 -1.08%
2012-09-28 0 1.860 1.830 1.860 1.830 1.910 818,450 1,525,444 1.8638 0.599 0.589 0.599 0.589 0.615 2,542,810 0.5999 0.00%
2012-09-27 0 1.860 1.850 1.860 1.830 1.930 265,000 493,740 1.8632 0.599 0.595 0.599 0.589 0.621 823,318 0.5997 2.20%
2012-09-26 0 1.820 1.820 1.830 1.820 1.900 1,942,137 3,621,799 1.8649 0.586 0.586 0.589 0.586 0.612 6,033,948 0.6002 -2.67%
2012-09-25 0 1.870 1.870 1.900 1.870 1.940 920,000 1,750,950 1.9032 0.602 0.602 0.612 0.602 0.624 2,858,311 0.6126 -3.11%
2012-09-24 0 1.930 1.870 1.930 1.860 1.940 1,245,000 2,388,445 1.9184 0.621 0.602 0.621 0.599 0.624 3,868,041 0.6175 4.32%
2012-09-21 0 1.850 1.850 1.860 1.850 1.960 884,125 1,693,541 1.9155 0.595 0.595 0.599 0.595 0.631 2,746,853 0.6165 -5.13%
2012-09-20 0 1.950 1.920 1.960 1.880 1.960 797,650 1,528,860 1.9167 0.628 0.618 0.631 0.605 0.631 2,478,187 0.6169 -0.51%
2012-09-19 0 1.960 1.950 1.960 1.890 1.960 1,391,000 2,684,505 1.9299 0.631 0.628 0.631 0.608 0.631 4,321,642 0.6212 3.16%
2012-09-18 0 1.900 1.870 1.900 1.860 1.930 2,246,000 4,261,955 1.8976 0.612 0.602 0.612 0.599 0.621 6,978,007 0.6108 -0.52%
2012-09-17 0 1.910 1.900 1.930 1.900 1.960 273,000 527,850 1.9335 0.615 0.612 0.621 0.612 0.631 848,173 0.6223 -1.04%
2012-09-14 0 1.930 1.920 1.930 1.930 2.000 1,752,000 3,419,925 1.9520 0.621 0.618 0.621 0.621 0.644 5,443,219 0.6283 0.00%
2012-09-13 0 1.930 1.920 1.930 1.930 1.960 246,000 476,540 1.9372 0.621 0.618 0.621 0.621 0.631 764,288 0.6235 -2.03%
2012-09-12 0 1.970 1.960 1.980 1.870 2.000 2,006,000 3,969,635 1.9789 0.634 0.631 0.637 0.602 0.644 6,232,361 0.6369 1.03%
2012-09-11 0 1.950 1.920 1.950 1.890 1.970 1,828,000 3,500,645 1.9150 0.628 0.618 0.628 0.608 0.634 5,679,340 0.6164 3.72%
2012-09-10 0 1.880 1.880 1.890 1.850 1.920 1,286,000 2,433,365 1.8922 0.605 0.605 0.608 0.595 0.618 3,995,422 0.6090 2.73%
2012-09-07 0 1.830 1.830 1.850 1.810 1.870 1,592,000 2,920,845 1.8347 0.589 0.589 0.595 0.583 0.602 4,946,121 0.5905 1.67%
2012-09-06 0 1.800 1.800 1.830 1.800 1.870 181,023 330,130 1.8237 0.579 0.579 0.589 0.579 0.602 562,413 0.5870 -0.55%
2012-09-05 0 1.810 1.810 1.820 1.810 1.860 55,000 100,590 1.8289 0.583 0.583 0.586 0.583 0.599 170,877 0.5887 -3.21%
2012-09-04 0 1.870 1.850 1.890 1.840 1.890 28,000 51,820 1.8507 0.602 0.595 0.608 0.592 0.608 86,992 0.5957 -1.58%
2012-09-03 0 1.900 1.900 1.910 1.830 1.910 259,384 492,125 1.8973 0.612 0.612 0.615 0.589 0.615 805,870 0.6107 -0.52%
2012-08-31 0 1.910 1.810 1.920 1.810 1.940 460,053 855,818 1.8603 0.615 0.583 0.618 0.583 0.624 1,429,320 0.5988 1.60%
2012-08-30 0 1.880 1.850 1.880 1.850 1.980 946,000 1,798,325 1.9010 0.605 0.595 0.605 0.595 0.637 2,939,090 0.6119 1.08%
2012-08-29 0 1.860 1.840 1.860 1.840 1.900 231,000 433,950 1.8786 0.599 0.592 0.599 0.592 0.612 717,685 0.6047 0.00%
2012-08-28 0 1.860 1.840 1.860 1.830 1.930 131,000 244,940 1.8698 0.599 0.592 0.599 0.589 0.621 406,999 0.6018 0.00%
2012-08-27 0 1.860 1.850 1.870 1.850 1.960 165,000 309,310 1.8746 0.599 0.595 0.602 0.595 0.631 512,632 0.6034 -1.06%
2012-08-24 0 1.880 1.870 1.880 1.880 1.890 130,000 245,430 1.8879 0.605 0.602 0.605 0.605 0.608 403,892 0.6077 -0.53%
2012-08-23 0 1.890 1.890 1.940 1.870 1.960 406,000 771,860 1.9011 0.608 0.608 0.624 0.602 0.631 1,261,385 0.6119 -1.05%
2012-08-22 0 1.910 1.910 1.920 1.880 1.950 267,000 508,470 1.9044 0.615 0.615 0.618 0.605 0.628 829,532 0.6130 -2.05%
2012-08-21 0 1.950 1.900 1.950 1.900 1.950 208,000 396,350 1.9055 0.628 0.612 0.628 0.612 0.628 646,227 0.6133 2.63%
2012-08-20 0 1.900 1.890 1.900 1.850 1.950 446,000 848,490 1.9024 0.612 0.608 0.612 0.595 0.628 1,385,660 0.6123 -1.55%
2012-08-17 0 1.930 1.920 1.930 1.920 2.000 465,000 914,660 1.9670 0.621 0.618 0.621 0.618 0.644 1,444,690 0.6331 -0.52%
2012-08-16 0 1.940 1.920 1.940 1.810 1.990 695,000 1,334,880 1.9207 0.624 0.618 0.624 0.583 0.641 2,159,268 0.6182 1.57%
2012-08-15 0 1.910 1.890 1.910 1.830 1.930 739,000 1,407,520 1.9046 0.615 0.608 0.615 0.589 0.621 2,295,970 0.6130 0.53%
2012-08-14 0 1.900 1.890 1.900 1.870 1.900 560,000 1,058,710 1.8906 0.612 0.608 0.612 0.602 0.612 1,739,842 0.6085 0.00%
2012-08-13 0 1.900 1.880 1.910 1.870 1.910 422,000 800,890 1.8978 0.612 0.605 0.615 0.602 0.615 1,311,095 0.6109 0.00%
2012-08-10 0 1.900 1.870 1.900 1.900 1.900 30,000 57,000 1.9000 0.612 0.602 0.612 0.612 0.612 93,206 0.6115 -0.52%
2012-08-09 0 1.910 1.900 1.910 1.900 1.940 219,000 419,150 1.9139 0.615 0.612 0.615 0.612 0.624 680,402 0.6160 0.53%
2012-08-08 0 1.900 1.900 1.910 1.890 1.910 251,000 477,130 1.9009 0.612 0.612 0.615 0.608 0.615 779,822 0.6118 0.00%
2012-08-07 0 1.900 1.900 1.920 1.860 1.920 377,000 716,220 1.8998 0.612 0.612 0.618 0.599 0.618 1,171,286 0.6115 1.06%
2012-08-06 0 1.880 1.880 1.900 1.850 1.920 171,000 322,300 1.8848 0.605 0.605 0.612 0.595 0.618 531,273 0.6067 0.00%
2012-08-03 0 1.880 1.840 1.890 1.830 1.880 46,004 85,007 1.8478 0.605 0.592 0.608 0.589 0.605 142,928 0.5948 -1.05%
2012-08-02 0 1.900 1.890 1.910 1.800 1.910 1,128,407 2,107,601 1.8678 0.612 0.608 0.615 0.579 0.615 3,505,803 0.6012 3.83%
2012-08-01 0 1.830 1.820 1.830 1.800 1.830 359,000 650,070 1.8108 0.589 0.586 0.589 0.579 0.589 1,115,363 0.5828 1.10%
2012-07-31 0 1.810 1.800 1.810 1.800 1.810 585,000 1,055,690 1.8046 0.583 0.579 0.583 0.579 0.583 1,817,513 0.5808 0.00%
2012-07-30 0 1.810 1.810 1.820 1.810 1.880 417,000 762,000 1.8273 0.583 0.583 0.586 0.583 0.605 1,295,561 0.5882 -2.69%
2012-07-27 0 1.860 1.850 1.860 1.800 1.880 391,000 710,100 1.8161 0.599 0.595 0.599 0.579 0.605 1,214,782 0.5845 1.09%
2012-07-26 0 1.840 1.830 1.840 1.830 1.880 640,000 1,179,210 1.8425 0.592 0.589 0.592 0.589 0.605 1,988,390 0.5930 0.00%
2012-07-25 0 1.840 1.830 1.850 1.820 1.850 182,000 333,040 1.8299 0.592 0.589 0.595 0.586 0.595 565,449 0.5890 -0.54%
2012-07-24 0 1.850 1.820 1.880 1.820 1.880 105,000 194,680 1.8541 0.595 0.586 0.605 0.586 0.605 326,220 0.5968 0.54%
2012-07-23 0 1.840 1.830 1.840 1.840 1.920 250,000 463,610 1.8544 0.592 0.589 0.592 0.592 0.618 776,715 0.5969 -2.65%
2012-07-20 0 1.890 1.860 1.890 1.860 1.900 161,000 303,210 1.8833 0.608 0.599 0.608 0.599 0.612 500,204 0.6062 0.53%
2012-07-19 0 1.880 1.870 1.900 1.830 1.950 284,000 536,340 1.8885 0.605 0.602 0.612 0.589 0.628 882,348 0.6079 -2.59%
2012-07-18 0 1.930 1.930 1.950 1.930 1.980 67,000 131,580 1.9639 0.621 0.621 0.628 0.621 0.637 208,160 0.6321 1.05%
2012-07-17 0 1.910 1.910 1.950 1.900 1.970 220,000 425,800 1.9355 0.615 0.615 0.628 0.612 0.634 683,509 0.6230 -2.05%
2012-07-16 0 1.950 1.940 1.950 1.930 2.000 323,000 632,680 1.9588 0.628 0.624 0.628 0.621 0.644 1,003,516 0.6305 -2.01%
2012-07-13 0 1.990 1.990 2.000 1.980 2.000 105,000 209,580 1.9960 0.641 0.641 0.644 0.637 0.644 326,220 0.6424 -0.50%
2012-07-12 0 2.000 1.990 2.000 1.980 2.030 388,000 776,710 2.0018 0.644 0.641 0.644 0.637 0.653 1,205,462 0.6443 1.01%
2012-07-11 0 1.980 1.980 2.010 1.980 2.020 165,000 329,020 1.9941 0.637 0.637 0.647 0.637 0.650 512,632 0.6418 -1.00%
2012-07-10 0 2.000 1.990 2.020 2.000 2.070 512,000 1,028,390 2.0086 0.644 0.641 0.650 0.644 0.666 1,590,712 0.6465 -3.38%
2012-07-09 0 2.070 2.050 2.070 2.010 2.070 382,071 779,309 2.0397 0.666 0.660 0.666 0.647 0.666 1,187,041 0.6565 -0.48%
2012-07-06 0 2.080 2.080 2.090 2.060 2.100 347,327 724,483 2.0859 0.669 0.669 0.673 0.663 0.676 1,079,096 0.6714 0.00%
2012-07-05 0 2.080 2.060 2.100 1.970 2.100 184,000 369,610 2.0088 0.669 0.663 0.676 0.634 0.676 571,662 0.6466 2.97%
2012-07-04 0 2.020 2.010 2.040 1.980 2.030 385,000 772,440 2.0063 0.650 0.647 0.657 0.637 0.653 1,196,141 0.6458 1.00%
2012-07-03 0 2.000 1.980 2.000 1.930 2.040 582,000 1,164,710 2.0012 0.644 0.637 0.644 0.621 0.657 1,808,193 0.6441 -1.96%
2012-06-29 0 2.040 2.040 2.050 1.960 2.080 1,208,230 2,480,305 2.0528 0.657 0.657 0.660 0.631 0.669 3,753,801 0.6607 1.49%
2012-06-28 0 2.010 1.970 2.010 1.930 2.010 1,053,000 2,094,330 1.9889 0.647 0.634 0.647 0.621 0.647 3,271,524 0.6402 2.55%
2012-06-27 0 1.960 1.950 1.960 1.910 1.960 632,000 1,227,590 1.9424 0.631 0.628 0.631 0.615 0.631 1,963,535 0.6252 2.62%
2012-06-26 0 1.910 1.900 1.920 1.830 1.950 2,136,000 4,021,770 1.8829 0.615 0.612 0.618 0.589 0.628 6,636,253 0.6060 1.06%
2012-06-25 0 1.890 1.860 1.890 1.850 1.910 2,786,000 5,250,280 1.8845 0.608 0.599 0.608 0.595 0.615 8,655,712 0.6066 1.61%
2012-06-22 0 1.860 1.860 1.900 1.840 1.890 454,014 846,487 1.8645 0.599 0.599 0.612 0.592 0.608 1,410,558 0.6001 -2.11%
2012-06-21 0 1.900 1.900 1.910 1.890 1.910 374,000 710,920 1.9009 0.612 0.612 0.615 0.608 0.615 1,161,966 0.6118 -2.06%
2012-06-20 0 1.940 1.910 1.940 1.890 1.950 3,416,000 6,544,490 1.9158 0.624 0.615 0.624 0.608 0.628 10,613,034 0.6166 3.19%
2012-06-19 0 1.880 1.850 1.880 1.820 1.890 607,000 1,128,230 1.8587 0.605 0.595 0.605 0.586 0.608 1,885,864 0.5983 1.08%
2012-06-18 0 1.860 1.850 1.860 1.830 1.860 530,000 978,470 1.8462 0.599 0.595 0.599 0.589 0.599 1,646,636 0.5942 3.33%
2012-06-15 0 1.800 1.790 1.820 1.770 1.860 1,311,007 2,405,063 1.8345 0.579 0.576 0.586 0.570 0.599 4,073,115 0.5905 1.69%
2012-06-14 0 1.770 1.760 1.790 1.710 1.810 1,807,006 3,189,660 1.7652 0.570 0.566 0.576 0.550 0.583 5,614,115 0.5682 -2.21%
2012-06-13 0 1.810 1.810 1.820 1.800 1.900 2,175,074 3,947,885 1.8151 0.583 0.583 0.586 0.579 0.612 6,757,650 0.5842 -1.09%
2012-06-12 0 1.830 1.820 1.830 1.780 1.830 1,895,959 3,430,783 1.8095 0.589 0.586 0.589 0.573 0.589 5,890,479 0.5824 0.55%
2012-06-11 0 1.820 1.820 1.830 1.760 1.880 1,662,002 2,997,057 1.8033 0.586 0.586 0.589 0.566 0.605 5,163,607 0.5804 4.60%
2012-06-08 0 1.740 1.710 1.740 1.720 1.770 993,000 1,730,330 1.7425 0.560 0.550 0.560 0.554 0.570 3,085,112 0.5609 2.35%
2012-06-07 0 1.700 1.700 1.710 1.690 1.840 2,047,005 3,611,598 1.7643 0.547 0.547 0.550 0.544 0.592 6,359,758 0.5679 -5.03%
2012-06-06 0 1.790 1.790 1.800 1.790 1.820 1,625,000 2,931,160 1.8038 0.576 0.576 0.579 0.576 0.586 5,048,647 0.5806 -1.10%
2012-06-05 0 1.810 1.800 1.830 1.750 1.890 1,870,853 3,390,206 1.8121 0.583 0.579 0.589 0.563 0.608 5,812,478 0.5833 2.84%
2012-06-04 0 1.760 1.750 1.790 1.750 1.820 1,321,000 2,371,640 1.7953 0.566 0.563 0.576 0.563 0.586 4,104,162 0.5779 -5.38%
2012-06-01 0 1.860 1.830 1.860 1.820 1.890 3,362,732 6,222,320 1.8504 0.599 0.589 0.599 0.586 0.608 10,447,537 0.5956 0.54%
2012-05-31 0 1.850 1.610 1.770 1.610 1.980 3,944,047 7,448,716 1.8886 0.595 0.518 0.570 0.518 0.637 12,253,602 0.6079 -7.04%
2012-05-30 0 1.990 1.980 2.010 1.970 2.060 1,680,134 3,348,671 1.9931 0.641 0.637 0.647 0.634 0.663 5,219,941 0.6415 -3.40%
2012-05-29 0 2.060 2.060 2.070 2.050 2.100 1,211,137 2,504,295 2.0677 0.663 0.663 0.666 0.660 0.676 3,762,833 0.6655 -0.96%
2012-05-28 0 2.080 2.060 2.080 2.040 2.100 919,000 1,909,740 2.0781 0.669 0.663 0.669 0.657 0.676 2,855,204 0.6689 1.96%
2012-05-25 0 2.040 2.020 2.070 1.980 2.090 654,001 1,347,381 2.0602 0.657 0.650 0.666 0.637 0.673 2,031,890 0.6631 1.49%
2012-05-24 0 2.010 1.970 2.010 1.940 2.020 888,004 1,757,508 1.9792 0.647 0.634 0.647 0.624 0.650 2,758,904 0.6370 1.01%
2012-05-23 0 1.990 1.980 1.990 1.930 2.040 566,001 1,111,561 1.9639 0.641 0.637 0.641 0.621 0.657 1,758,486 0.6321 -1.00%
2012-05-22 0 2.010 2.010 2.030 1.970 2.100 568,001 1,154,851 2.0332 0.647 0.647 0.653 0.634 0.676 1,764,700 0.6544 0.00%
2012-05-21 0 2.010 1.980 2.020 1.960 2.040 797,001 1,597,461 2.0043 0.647 0.637 0.650 0.631 0.657 2,476,170 0.6451 3.61%
2012-05-18 0 1.940 1.930 1.980 1.880 2.070 3,008,001 5,803,296 1.9293 0.624 0.621 0.637 0.605 0.666 9,345,438 0.6210 0.00%
2012-05-17 0 1.940 1.940 1.960 1.890 2.000 1,624,002 3,190,145 1.9644 0.624 0.624 0.631 0.608 0.644 5,045,547 0.6323 2.11%
2012-05-16 0 1.900 1.900 1.920 1.900 1.960 2,195,005 4,243,555 1.9333 0.612 0.612 0.618 0.612 0.631 6,819,573 0.6223 -4.52%
2012-05-15 0 1.990 1.990 2.000 1.950 2.050 3,677,000 7,342,070 1.9968 0.641 0.641 0.644 0.628 0.660 11,423,924 0.6427 -4.78%
2012-05-14 0 2.090 2.070 2.100 2.060 2.120 936,000 1,953,890 2.0875 0.673 0.666 0.676 0.663 0.682 2,908,021 0.6719 0.48%
2012-05-11 0 2.080 2.080 2.130 2.030 2.140 1,625,000 3,387,659 2.0847 0.669 0.669 0.686 0.653 0.689 5,048,647 0.6710 1.96%
2012-05-10 0 2.040 2.020 2.050 2.010 2.110 2,059,000 4,231,819 2.0553 0.657 0.650 0.660 0.647 0.679 6,397,025 0.6615 -2.39%
2012-05-09 0 2.090 2.090 2.100 2.080 2.270 2,186,006 4,600,592 2.1046 0.673 0.673 0.676 0.669 0.731 6,791,615 0.6774 -4.13%
2012-05-08 0 2.180 2.180 2.190 2.150 2.330 2,758,000 6,068,800 2.2004 0.702 0.702 0.705 0.692 0.750 8,568,720 0.7083 -3.96%
2012-05-07 0 2.390 2.390 2.400 2.300 2.420 2,648,141 6,327,787 2.3895 0.731 0.731 0.734 0.703 0.740 8,662,332 0.7305 0.42%
2012-05-04 0 2.380 2.380 2.400 2.380 2.420 541,007 1,302,017 2.4067 0.728 0.728 0.734 0.728 0.740 1,769,688 0.7357 -0.83%
2012-05-03 0 2.400 2.400 2.410 2.340 2.410 1,327,000 3,175,166 2.3927 0.734 0.734 0.737 0.715 0.737 4,340,749 0.7315 0.42%
2012-05-02 0 2.390 2.370 2.390 2.280 2.400 3,438,535 8,089,210 2.3525 0.731 0.725 0.731 0.697 0.734 11,247,789 0.7192 1.70%
2012-04-30 0 2.350 2.340 2.350 2.340 2.400 144,000 342,830 2.3808 0.718 0.715 0.718 0.715 0.734 471,038 0.7278 -0.42%
2012-04-27 0 2.360 2.340 2.370 2.300 2.380 1,279,000 2,999,640 2.3453 0.721 0.715 0.725 0.703 0.728 4,183,736 0.7170 1.72%
2012-04-26 0 2.320 2.300 2.330 2.250 2.330 1,567,002 3,599,023 2.2968 0.709 0.703 0.712 0.688 0.712 5,125,819 0.7021 0.87%
2012-04-25 0 2.300 2.260 2.300 2.200 2.300 1,212,002 2,725,754 2.2490 0.703 0.691 0.703 0.673 0.703 3,964,579 0.6875 3.60%
2012-04-24 0 2.220 2.200 2.230 2.200 2.300 1,215,786 2,708,541 2.2278 0.679 0.673 0.682 0.673 0.703 3,976,957 0.6811 -2.63%
2012-04-23 0 2.280 2.280 2.300 2.280 2.340 243,018 557,998 2.2961 0.697 0.697 0.703 0.697 0.715 794,936 0.7019 -0.44%
2012-04-20 0 2.290 2.290 2.310 2.280 2.310 1,517,020 3,482,389 2.2955 0.700 0.700 0.706 0.697 0.706 4,962,323 0.7018 -1.29%
2012-04-19 0 2.320 2.310 2.320 2.290 2.360 1,201,019 2,775,915 2.3113 0.709 0.706 0.709 0.700 0.721 3,928,652 0.7066 0.43%
2012-04-18 0 2.310 2.310 2.330 2.300 2.380 1,404,834 3,275,675 2.3317 0.706 0.706 0.712 0.703 0.728 4,595,351 0.7128 -2.12%
2012-04-17 0 2.360 2.360 2.370 2.300 2.430 731,782 1,728,900 2.3626 0.721 0.721 0.725 0.703 0.743 2,393,732 0.7223 -3.28%
2012-04-16 0 2.440 2.440 2.450 2.420 2.490 134,000 326,200 2.4343 0.746 0.746 0.749 0.740 0.761 438,327 0.7442 0.00%
2012-04-13 0 2.440 2.440 2.450 2.420 2.500 982,672 2,406,042 2.4485 0.746 0.746 0.749 0.740 0.764 3,214,418 0.7485 0.00%
2012-04-12 0 2.440 2.430 2.440 2.430 2.480 986,020 2,425,568 2.4600 0.746 0.743 0.746 0.743 0.758 3,225,369 0.7520 1.67%
2012-04-11 0 2.400 2.400 2.410 2.390 2.440 4,104,340 9,905,285 2.4134 0.734 0.734 0.737 0.731 0.746 13,425,704 0.7378 -3.61%
2012-04-10 0 2.490 2.480 2.490 2.400 2.490 2,473,002 6,036,209 2.4408 0.761 0.758 0.761 0.734 0.761 8,089,435 0.7462 2.47%
2012-04-05 0 2.430 2.390 2.440 2.330 2.440 2,034,034 4,863,092 2.3909 0.743 0.731 0.746 0.712 0.746 6,653,527 0.7309 0.83%
2012-04-03 0 2.410 2.410 2.420 2.390 2.420 1,601,359 3,847,382 2.4026 0.737 0.737 0.740 0.731 0.740 5,238,204 0.7345 -0.41%
2012-04-02 0 2.420 2.410 2.430 2.380 2.460 1,014,500 2,439,571 2.4047 0.740 0.737 0.743 0.728 0.752 3,318,530 0.7351 -0.41%
2012-03-30 0 2.430 2.430 2.450 2.380 2.460 785,083 1,912,546 2.4361 0.743 0.743 0.749 0.728 0.752 2,568,084 0.7447 2.10%
2012-03-29 0 2.380 2.370 2.380 2.350 2.430 1,210,000 2,900,218 2.3969 0.728 0.725 0.728 0.718 0.743 3,958,030 0.7327 -3.25%
2012-03-28 0 2.460 2.460 2.470 2.410 2.470 1,140,400 2,795,750 2.4516 0.752 0.752 0.755 0.737 0.755 3,730,362 0.7495 0.00%
2012-03-27 0 2.460 2.460 2.480 2.390 2.490 907,800 2,228,000 2.4543 0.752 0.752 0.758 0.731 0.761 2,969,504 0.7503 3.36%
2012-03-26 0 2.380 2.390 2.400 2.350 2.420 1,101,000 2,642,110 2.3997 0.728 0.731 0.734 0.718 0.740 3,601,480 0.7336 1.71%
2012-03-23 0 2.340 2.330 2.350 2.330 2.450 5,157,758 12,294,607 2.3837 0.715 0.712 0.718 0.712 0.749 16,871,538 0.7287 -4.49%
2012-03-22 0 2.450 2.420 2.450 2.300 2.470 2,633,000 6,216,695 2.3611 0.749 0.740 0.749 0.703 0.755 8,612,804 0.7218 5.60%
2012-03-21 0 2.320 2.320 2.340 2.310 2.360 1,778,000 4,141,195 2.3291 0.709 0.709 0.715 0.706 0.721 5,816,014 0.7120 -0.85%
2012-03-20 0 2.340 2.340 2.350 2.330 2.420 1,614,000 3,803,350 2.3565 0.715 0.715 0.718 0.712 0.740 5,279,554 0.7204 -4.49%
2012-03-19 0 2.450 2.450 2.470 2.420 2.500 3,300,000 8,185,515 2.4805 0.749 0.749 0.755 0.740 0.764 10,794,628 0.7583 -2.00%
2012-03-16 0 2.500 2.500 2.510 2.480 2.540 3,287,000 8,232,470 2.5046 0.764 0.764 0.767 0.758 0.776 10,752,103 0.7657 -0.79%
2012-03-15 0 2.520 2.520 2.540 2.490 2.640 1,720,000 4,363,950 2.5372 0.770 0.770 0.776 0.761 0.807 5,626,291 0.7756 -0.79%
2012-03-14 0 2.540 2.540 2.550 2.500 2.580 3,837,000 9,752,600 2.5417 0.776 0.776 0.780 0.764 0.789 12,551,208 0.7770 2.42%
2012-03-13 0 2.480 2.480 2.510 2.420 2.570 4,606,000 11,609,395 2.5205 0.758 0.758 0.767 0.740 0.786 15,066,683 0.7705 3.33%
2012-03-12 0 2.400 2.400 2.410 2.360 2.530 2,976,040 7,324,191 2.4611 0.734 0.734 0.737 0.721 0.773 9,734,922 0.7524 -5.51%
2012-03-09 0 2.540 2.530 2.540 2.470 2.600 1,293,000 3,288,720 2.5435 0.776 0.773 0.776 0.755 0.795 4,229,531 0.7776 3.67%
2012-03-08 0 2.450 2.450 2.470 2.450 2.540 1,016,000 2,527,690 2.4879 0.749 0.749 0.755 0.749 0.776 3,323,437 0.7606 -0.81%
2012-03-07 0 2.470 2.460 2.480 2.430 2.530 785,041 1,941,338 2.4729 0.755 0.752 0.758 0.743 0.773 2,567,947 0.7560 -1.59%
2012-03-06 0 2.510 2.500 2.520 2.500 2.640 1,123,464 2,865,564 2.5507 0.767 0.764 0.770 0.764 0.807 3,674,962 0.7798 -5.64%
2012-03-05 0 2.660 2.620 2.660 2.610 2.720 2,375,000 6,351,535 2.6743 0.813 0.801 0.813 0.798 0.832 7,768,861 0.8176 0.76%
2012-03-02 0 2.640 2.630 2.640 2.610 2.670 795,000 2,095,635 2.6360 0.807 0.804 0.807 0.798 0.816 2,600,524 0.8059 -0.38%
2012-03-01 0 2.650 2.620 2.660 2.570 2.720 3,076,000 8,211,850 2.6697 0.810 0.801 0.813 0.786 0.832 10,061,901 0.8161 1.53%
2012-02-29 0 2.610 2.600 2.630 2.580 2.650 2,966,000 7,767,015 2.6187 0.798 0.795 0.804 0.789 0.810 9,702,080 0.8006 1.95%
2012-02-28 0 2.560 2.550 2.570 2.520 2.580 1,292,000 3,309,780 2.5617 0.783 0.780 0.786 0.770 0.789 4,226,260 0.7831 -1.92%
2012-02-27 0 2.610 2.590 2.620 2.580 2.650 737,000 1,921,270 2.6069 0.798 0.792 0.801 0.789 0.810 2,410,800 0.7969 -1.88%
2012-02-24 0 2.660 2.650 2.690 2.600 2.810 2,179,000 5,824,826 2.6732 0.813 0.810 0.822 0.795 0.859 7,127,725 0.8172 4.31%
2012-02-23 0 2.550 2.530 2.550 2.500 2.600 879,000 2,241,290 2.5498 0.780 0.773 0.780 0.764 0.795 2,875,296 0.7795 -2.30%
2012-02-22 0 2.610 2.570 2.610 2.540 2.630 1,085,000 2,820,800 2.5998 0.798 0.786 0.798 0.776 0.804 3,549,143 0.7948 2.35%
2012-02-21 0 2.550 2.550 2.580 2.470 2.660 836,000 2,151,260 2.5733 0.780 0.780 0.789 0.755 0.813 2,734,639 0.7867 -4.14%
2012-02-20 0 2.660 2.620 2.660 2.610 2.760 1,474,000 3,940,878 2.6736 0.813 0.801 0.813 0.798 0.844 4,821,600 0.8173 0.00%
2012-02-17 0 2.660 2.640 2.660 2.620 2.700 1,925,000 5,104,000 2.6514 0.813 0.807 0.813 0.801 0.825 6,296,866 0.8106 0.76%
2012-02-16 0 2.640 2.610 2.640 2.600 2.710 1,319,000 3,456,356 2.6204 0.807 0.798 0.807 0.795 0.828 4,314,580 0.8011 -1.49%
2012-02-15 0 2.680 2.670 2.680 2.620 2.750 1,907,020 5,109,818 2.6795 0.819 0.816 0.819 0.801 0.841 6,238,052 0.8191 0.00%
2012-02-14 0 2.680 2.680 2.690 2.620 2.700 2,464,000 6,541,750 2.6549 0.819 0.819 0.822 0.801 0.825 8,059,989 0.8116 1.90%
2012-02-13 0 2.630 2.630 2.640 2.600 3.000 2,459,000 6,490,560 2.6395 0.804 0.804 0.807 0.795 0.917 8,043,633 0.8069 0.77%
2012-02-10 0 2.610 2.570 2.610 2.500 2.820 5,044,000 13,372,422 2.6512 0.798 0.786 0.798 0.764 0.862 16,499,425 0.8105 -3.33%
2012-02-09 0 2.700 2.680 2.700 2.500 2.740 4,747,000 12,327,805 2.5970 0.825 0.819 0.825 0.764 0.838 15,527,908 0.7939 2.66%
2012-02-08 0 2.630 2.540 2.640 2.360 2.650 4,702,000 11,659,881 2.4798 0.804 0.776 0.807 0.721 0.810 15,380,709 0.7581 12.39%
2012-02-07 0 2.340 2.330 2.350 2.310 2.520 2,867,000 6,867,242 2.3953 0.715 0.712 0.718 0.706 0.770 9,378,242 0.7323 -2.90%
2012-02-06 0 2.410 2.390 2.410 2.370 2.540 5,236,000 12,721,440 2.4296 0.737 0.731 0.737 0.725 0.776 17,127,476 0.7428 -2.03%
2012-02-03 0 2.460 2.450 2.460 2.310 2.530 7,512,000 18,263,610 2.4313 0.752 0.749 0.752 0.706 0.773 24,572,498 0.7433 6.03%
2012-02-02 0 2.320 2.280 2.320 2.110 2.370 6,616,000 14,738,930 2.2278 0.709 0.697 0.709 0.645 0.725 21,641,593 0.6810 11.00%
2012-02-01 0 2.090 2.070 2.090 2.000 2.140 5,607,000 11,680,160 2.0831 0.639 0.633 0.639 0.611 0.654 18,341,054 0.6368 4.50%
2012-01-31 0 2.000 1.990 2.000 1.980 2.050 1,743,000 3,499,130 2.0075 0.611 0.608 0.611 0.605 0.627 5,701,526 0.6137 -2.44%
2012-01-30 0 2.050 2.040 2.050 2.010 2.120 4,058,000 8,356,610 2.0593 0.627 0.624 0.627 0.614 0.648 13,274,121 0.6295 -3.30%
2012-01-27 0 2.120 2.100 2.130 2.060 2.150 6,307,000 13,289,435 2.1071 0.648 0.642 0.651 0.630 0.657 20,630,823 0.6442 3.41%
2012-01-26 0 2.050 2.050 2.060 2.000 2.120 2,425,760 4,990,740 2.0574 0.627 0.627 0.630 0.611 0.648 7,934,902 0.6290 3.02%
2012-01-20 0 1.990 1.980 1.990 1.960 2.000 1,284,000 2,548,130 1.9845 0.608 0.605 0.608 0.599 0.611 4,200,091 0.6067 0.00%
2012-01-19 0 1.990 1.980 1.990 1.960 2.010 3,802,502 7,577,498 1.9928 0.608 0.605 0.608 0.599 0.614 12,438,361 0.6092 2.05%
2012-01-18 0 1.950 1.950 1.970 1.920 1.970 403,000 788,610 1.9568 0.596 0.596 0.602 0.587 0.602 1,318,253 0.5982 -2.01%
2012-01-17 0 1.990 1.990 2.000 1.930 2.010 3,385,000 6,745,800 1.9929 0.608 0.608 0.611 0.590 0.614 11,072,671 0.6092 3.65%
2012-01-16 0 1.920 1.920 1.930 1.900 1.940 2,034,000 3,911,425 1.9230 0.587 0.587 0.590 0.581 0.593 6,653,416 0.5879 -1.03%
2012-01-13 0 1.940 1.920 1.930 1.910 1.980 623,000 1,207,220 1.9378 0.593 0.587 0.590 0.584 0.605 2,037,895 0.5924 0.52%
2012-01-12 0 1.930 1.930 1.940 1.930 1.990 692,000 1,351,510 1.9530 0.590 0.590 0.593 0.590 0.608 2,263,601 0.5971 -2.03%
2012-01-11 0 1.970 1.940 1.970 1.920 1.970 1,176,000 2,298,290 1.9543 0.602 0.593 0.602 0.587 0.602 3,846,813 0.5975 0.51%
2012-01-10 0 1.960 1.940 1.970 1.920 1.980 589,000 1,147,260 1.9478 0.599 0.593 0.602 0.587 0.605 1,926,677 0.5955 0.51%
2012-01-09 0 1.950 1.940 1.950 1.900 1.970 422,000 813,330 1.9273 0.596 0.593 0.596 0.581 0.602 1,380,404 0.5892 0.52%
2012-01-06 0 1.940 1.920 1.930 1.870 2.100 1,580,000 3,104,890 1.9651 0.593 0.587 0.590 0.572 0.642 5,168,337 0.6008 -1.02%
2012-01-05 0 1.960 1.950 1.960 1.940 1.960 254,000 495,260 1.9498 0.599 0.596 0.599 0.593 0.599 830,859 0.5961 0.51%
2012-01-04 0 1.950 1.940 1.960 1.930 1.950 473,000 919,910 1.9448 0.596 0.593 0.599 0.590 0.596 1,547,230 0.5946 -0.51%
2012-01-03 0 1.960 1.940 1.960 1.930 2.000 948,000 1,863,190 1.9654 0.599 0.593 0.599 0.590 0.611 3,101,002 0.6008 -2.00%
2011-12-30 0 2.000 1.980 2.000 1.970 2.000 1,562,000 3,120,280 1.9976 0.611 0.605 0.611 0.602 0.611 5,109,457 0.6107 0.00%
2011-12-29 0 2.000 1.980 2.000 1.940 2.000 1,507,000 3,000,180 1.9908 0.611 0.605 0.611 0.593 0.611 4,929,547 0.6086 -0.99%
2011-12-28 0 2.020 2.000 2.020 1.900 2.030 1,708,000 3,386,870 1.9829 0.618 0.611 0.618 0.581 0.621 5,587,038 0.6062 5.76%
2011-12-23 0 1.910 1.910 1.920 1.900 1.960 830,000 1,596,400 1.9234 0.584 0.584 0.587 0.581 0.599 2,715,012 0.5880 0.00%
2011-12-22 0 1.910 1.900 1.920 1.880 1.930 869,000 1,651,510 1.9005 0.584 0.581 0.587 0.575 0.590 2,842,585 0.5810 1.60%
2011-12-21 0 1.880 1.870 1.890 1.830 1.890 3,209,000 5,948,454 1.8537 0.575 0.572 0.578 0.559 0.578 10,496,958 0.5667 4.44%
2011-12-20 0 1.800 1.790 1.800 1.720 1.810 8,470,824 15,073,506 1.7795 0.550 0.547 0.550 0.526 0.553 27,708,906 0.5440 2.27%
2011-12-19 0 1.760 1.760 1.770 1.720 1.780 7,635,000 13,268,990 1.7379 0.538 0.538 0.541 0.526 0.544 24,974,843 0.5313 -0.56%
2011-12-16 0 1.770 1.780 1.790 1.720 1.790 8,288,007 14,478,141 1.7469 0.541 0.544 0.547 0.526 0.547 27,110,894 0.5340 2.91%
2011-12-15 0 1.720 1.710 1.720 1.710 1.740 4,076,000 7,072,520 1.7352 0.526 0.523 0.526 0.523 0.532 13,333,001 0.5305 -1.71%
2011-12-14 0 1.750 1.750 1.780 1.680 1.790 11,575,000 20,234,500 1.7481 0.535 0.535 0.544 0.514 0.547 37,862,974 0.5344 1.74%
2011-12-13 0 1.720 1.710 1.720 1.690 1.740 5,828,000 10,015,550 1.7185 0.526 0.523 0.526 0.517 0.532 19,063,966 0.5254 -1.15%
2011-12-12 0 1.740 1.730 1.740 1.720 1.780 3,450,000 6,048,070 1.7531 0.532 0.529 0.532 0.526 0.544 11,285,292 0.5359 1.75%
2011-12-09 0 1.710 1.700 1.710 1.670 1.720 2,056,000 3,493,100 1.6990 0.523 0.520 0.523 0.511 0.526 6,725,380 0.5194 -0.58%
2011-12-08 0 1.720 1.710 1.730 1.670 1.750 2,915,000 4,985,140 1.7102 0.526 0.523 0.529 0.511 0.535 9,535,254 0.5228 1.18%
2011-12-07 0 1.700 1.690 1.700 1.660 1.700 3,688,000 6,219,213 1.6863 0.520 0.517 0.520 0.507 0.520 12,063,814 0.5155 3.66%
2011-12-06 0 1.640 1.640 1.650 1.630 1.680 2,436,000 4,040,840 1.6588 0.501 0.501 0.504 0.498 0.514 7,968,398 0.5071 -1.80%
2011-12-05 0 1.670 1.660 1.670 1.660 1.730 1,980,000 3,350,040 1.6919 0.511 0.507 0.511 0.507 0.529 6,476,777 0.5172 -1.18%
2011-12-02 0 1.690 1.690 1.700 1.660 1.710 1,661,000 2,791,420 1.6806 0.517 0.517 0.520 0.507 0.523 5,433,296 0.5138 0.00%
2011-12-01 0 1.690 1.680 1.690 1.660 1.740 4,309,000 7,242,870 1.6809 0.517 0.514 0.517 0.507 0.532 14,095,167 0.5139 5.63%
2011-11-30 0 1.600 1.580 1.600 1.570 1.640 2,363,000 3,786,085 1.6022 0.489 0.483 0.489 0.480 0.501 7,729,608 0.4898 0.00%
2011-11-29 0 1.600 1.590 1.610 1.590 1.680 5,394,000 8,774,280 1.6267 0.489 0.486 0.492 0.486 0.514 17,644,309 0.4973 -3.61%
2011-11-28 0 1.660 1.650 1.660 1.630 1.710 1,084,000 1,796,100 1.6569 0.507 0.504 0.507 0.498 0.523 3,545,872 0.5065 0.00%
2011-11-25 0 1.660 1.660 1.670 1.600 1.730 4,932,000 8,058,170 1.6339 0.507 0.507 0.511 0.489 0.529 16,133,062 0.4995 0.00%
2011-11-24 0 1.660 1.650 1.660 1.610 1.710 2,314,000 3,845,696 1.6619 0.507 0.504 0.507 0.492 0.523 7,569,324 0.5081 -0.60%
2011-11-23 0 1.670 1.660 1.670 1.620 1.740 6,341,000 10,569,290 1.6668 0.511 0.507 0.511 0.495 0.532 20,742,040 0.5096 -3.47%
2011-11-22 0 1.730 1.720 1.730 1.660 1.820 7,555,517 12,965,365 1.7160 0.529 0.526 0.529 0.507 0.556 24,714,846 0.5246 -4.95%
2011-11-21 0 1.820 1.810 1.840 1.800 1.890 2,708,000 5,021,010 1.8541 0.556 0.553 0.563 0.550 0.578 8,858,137 0.5668 -4.21%
2011-11-18 0 1.900 1.880 1.900 1.870 1.900 1,654,000 3,114,270 1.8829 0.581 0.575 0.581 0.572 0.581 5,410,398 0.5756 0.53%
2011-11-17 0 1.890 1.890 1.910 1.890 1.930 814,000 1,547,530 1.9011 0.578 0.578 0.584 0.578 0.590 2,662,675 0.5812 -0.53%
2011-11-16 0 1.900 1.900 1.910 1.880 1.950 6,957,000 13,284,030 1.9094 0.581 0.581 0.584 0.575 0.596 22,757,038 0.5837 -3.06%
2011-11-15 0 1.960 1.960 1.980 1.930 1.980 4,565,000 8,984,810 1.9682 0.599 0.599 0.605 0.590 0.605 14,932,568 0.6017 -0.51%
2011-11-14 0 1.970 1.970 1.980 1.970 2.020 2,452,000 4,836,792 1.9726 0.602 0.602 0.605 0.602 0.618 8,020,735 0.6030 1.03%
2011-11-11 0 1.950 1.950 1.960 1.940 2.000 5,137,000 10,083,002 1.9628 0.596 0.596 0.599 0.593 0.611 16,803,637 0.6000 -1.02%
2011-11-10 0 1.970 1.960 1.990 1.960 2.020 1,672,000 3,337,920 1.9964 0.602 0.599 0.608 0.599 0.618 5,469,278 0.6103 -6.19%
2011-11-09 0 2.100 2.090 2.100 1.980 2.180 4,224,000 8,792,420 2.0815 0.642 0.639 0.642 0.605 0.666 13,817,123 0.6363 7.14%
2011-11-08 0 1.960 1.930 1.960 1.920 1.980 727,000 1,413,660 1.9445 0.599 0.590 0.599 0.587 0.605 2,378,089 0.5945 2.62%
2011-11-07 0 1.910 1.910 1.930 1.900 1.940 487,000 936,930 1.9239 0.584 0.584 0.590 0.581 0.593 1,593,025 0.5881 -1.04%
2011-11-04 0 1.930 1.930 1.950 1.910 1.970 673,000 1,304,240 1.9379 0.590 0.590 0.596 0.584 0.602 2,201,450 0.5924 2.66%
2011-11-03 0 1.880 1.880 1.900 1.850 1.930 2,022,000 3,819,740 1.8891 0.575 0.575 0.581 0.566 0.590 6,614,163 0.5775 -3.59%
2011-11-02 0 1.950 1.940 1.950 1.830 2.000 2,713,000 5,253,050 1.9363 0.596 0.593 0.596 0.559 0.611 8,874,492 0.5919 2.09%
2011-11-01 0 1.910 1.920 1.930 1.910 1.990 5,760,000 11,173,840 1.9399 0.584 0.587 0.590 0.584 0.608 18,841,532 0.5930 -6.37%
2011-10-31 0 2.040 2.020 2.040 2.010 2.070 4,373,000 8,896,720 2.0345 0.624 0.618 0.624 0.614 0.633 14,304,517 0.6220 -2.86%
2011-10-28 0 2.100 2.100 2.110 2.080 2.300 5,660,000 12,291,880 2.1717 0.642 0.642 0.645 0.636 0.703 18,514,422 0.6639 -4.11%
2011-10-27 0 2.190 2.190 2.200 2.060 2.210 6,988,000 15,204,250 2.1758 0.669 0.669 0.673 0.630 0.676 22,858,442 0.6651 4.29%
2011-10-26 0 2.100 2.100 2.110 1.900 2.110 3,421,000 6,823,990 1.9947 0.642 0.642 0.645 0.581 0.645 11,190,431 0.6098 7.14%
2011-10-25 0 1.960 1.960 1.970 1.940 1.980 3,075,000 6,027,460 1.9601 0.599 0.599 0.602 0.593 0.605 10,058,630 0.5992 1.03%
2011-10-24 0 1.940 1.940 1.950 1.910 1.990 2,751,000 5,349,940 1.9447 0.593 0.593 0.596 0.584 0.608 8,998,794 0.5945 -0.51%
2011-10-21 0 1.950 1.940 1.950 1.930 1.960 3,491,000 6,782,310 1.9428 0.596 0.593 0.596 0.590 0.599 11,419,408 0.5939 0.52%
2011-10-20 0 1.940 1.940 1.950 1.930 2.000 4,187,000 8,149,770 1.9464 0.593 0.593 0.596 0.590 0.611 13,696,093 0.5950 -3.48%
2011-10-19 0 2.010 2.000 2.010 1.990 2.140 3,624,000 7,310,790 2.0173 0.614 0.611 0.614 0.608 0.654 11,854,464 0.6167 0.50%
2011-10-18 0 2.000 1.990 2.000 1.980 2.190 7,212,000 14,475,280 2.0071 0.611 0.608 0.611 0.605 0.669 23,591,168 0.6136 -10.31%
2011-10-17 0 2.230 2.230 2.270 2.070 2.320 2,940,000 6,292,770 2.1404 0.682 0.682 0.694 0.633 0.709 9,617,032 0.6543 9.85%
2011-10-14 0 2.030 2.030 2.040 1.940 2.100 2,025,000 4,052,900 2.0014 0.621 0.621 0.624 0.593 0.642 6,623,976 0.6119 -0.98%
2011-10-13 0 2.050 2.050 2.070 1.860 2.070 3,697,000 7,423,700 2.0080 0.627 0.627 0.633 0.569 0.633 12,093,254 0.6139 11.41%
2011-10-12 0 1.840 1.830 1.840 1.720 1.900 1,950,010 3,515,557 1.8028 0.563 0.559 0.563 0.526 0.581 6,378,676 0.5511 6.36%
2011-10-11 0 1.730 1.720 1.750 1.720 1.850 1,929,000 3,419,640 1.7728 0.529 0.526 0.535 0.526 0.566 6,309,950 0.5419 0.58%
2011-10-10 0 1.720 1.720 1.730 1.670 1.760 2,153,000 3,705,530 1.7211 0.526 0.526 0.529 0.511 0.538 7,042,677 0.5262 -1.15%
2011-10-07 0 1.740 1.740 1.750 1.620 1.780 3,974,000 6,777,960 1.7056 0.532 0.532 0.535 0.495 0.544 12,999,348 0.5214 8.07%
2011-10-06 0 1.610 1.620 1.640 1.560 1.650 2,865,000 4,619,590 1.6124 0.492 0.495 0.501 0.477 0.504 9,371,699 0.4929 3.87%
2011-10-04 0 1.550 1.550 1.560 1.530 1.580 11,435,164 17,748,734 1.5521 0.474 0.474 0.477 0.468 0.483 37,405,556 0.4745 -1.90%
2011-10-03 0 1.580 1.570 1.680 1.480 1.660 11,044,000 17,207,460 1.5581 0.483 0.480 0.514 0.452 0.507 36,126,020 0.4763 -6.51%
2011-09-30 0 1.690 1.680 1.700 1.600 1.710 758,750 1,257,125 1.6568 0.517 0.514 0.520 0.489 0.523 2,481,947 0.5065 -4.52%
2011-09-28 0 1.770 1.770 1.780 1.740 1.780 715,000 1,265,810 1.7704 0.541 0.541 0.544 0.532 0.544 2,338,836 0.5412 1.72%
2011-09-27 0 1.740 1.730 1.740 1.700 1.740 1,776,000 2,995,400 1.6866 0.532 0.529 0.532 0.520 0.532 5,809,472 0.5156 4.82%
2011-09-26 0 1.660 1.650 1.690 1.650 1.760 1,280,250 2,155,315 1.6835 0.507 0.504 0.517 0.504 0.538 4,187,825 0.5147 -6.21%
2011-09-23 0 1.770 1.750 1.790 1.630 1.800 2,960,000 5,145,720 1.7384 0.541 0.535 0.547 0.498 0.550 9,682,454 0.5314 -4.32%
2011-09-22 0 1.850 1.850 1.870 1.780 2.020 4,898,000 9,127,970 1.8636 0.566 0.566 0.572 0.544 0.618 16,021,844 0.5697 -12.32%
2011-09-21 0 2.110 2.100 2.130 2.090 2.250 1,575,000 3,484,290 2.2122 0.645 0.642 0.651 0.639 0.688 5,151,981 0.6763 -7.05%
2011-09-20 0 2.270 2.240 2.270 2.230 2.300 1,519,000 3,537,759 2.3290 0.694 0.685 0.694 0.682 0.703 4,968,800 0.7120 -2.99%
2011-09-19 0 2.340 2.340 2.350 2.340 2.400 16,664,000 39,347,220 2.3612 0.715 0.715 0.718 0.715 0.734 54,509,598 0.7218 -2.09%
2011-09-16 0 2.390 2.390 2.400 2.320 2.450 4,756,000 11,141,250 2.3426 0.731 0.731 0.734 0.709 0.749 15,557,348 0.7161 3.91%
2011-09-15 0 2.300 2.300 2.310 2.300 2.350 5,467,001 12,517,982 2.2897 0.703 0.703 0.706 0.703 0.718 17,883,103 0.7000 1.77%
2011-09-14 0 2.260 2.260 2.280 2.250 2.320 3,388,000 7,746,220 2.2864 0.691 0.691 0.697 0.688 0.709 11,082,484 0.6990 2.26%
2011-09-12 0 2.210 2.210 2.220 2.100 2.250 22,916,000 51,390,554 2.2426 0.676 0.676 0.679 0.642 0.688 74,960,511 0.6856 -1.78%
2011-09-09 0 2.250 2.250 2.280 2.230 2.270 14,734,000 33,293,660 2.2596 0.688 0.688 0.697 0.682 0.694 48,196,376 0.6908 0.45%
2011-09-08 0 2.240 2.240 2.250 2.230 2.300 5,009,000 11,343,274 2.2646 0.685 0.685 0.688 0.682 0.703 16,384,936 0.6923 -0.88%
2011-09-07 0 2.260 2.250 2.270 2.240 2.330 3,030,000 6,919,980 2.2838 0.691 0.688 0.694 0.685 0.712 9,911,431 0.6982 -1.74%
2011-09-06 0 2.300 2.300 2.310 2.270 2.400 2,269,646 5,261,790 2.3183 0.703 0.703 0.706 0.694 0.734 7,424,237 0.7087 -4.56%
2011-09-05 0 2.410 2.400 2.420 2.360 2.490 1,468,000 3,550,780 2.4188 0.737 0.734 0.740 0.721 0.761 4,801,974 0.7394 -3.60%
2011-09-02 0 2.500 2.500 2.520 2.500 2.540 3,418,000 8,551,340 2.5019 0.764 0.764 0.770 0.764 0.776 11,180,617 0.7648 -2.34%
2011-09-01 0 2.560 2.540 2.570 2.540 2.630 1,797,000 4,639,330 2.5817 0.783 0.776 0.786 0.776 0.804 5,878,165 0.7892 1.59%
2011-08-31 0 2.520 2.510 2.560 2.440 2.550 7,108,000 17,653,650 2.4836 0.770 0.767 0.783 0.746 0.780 23,250,974 0.7593 -1.18%
2011-08-30 0 2.550 2.550 2.560 2.520 2.610 1,004,000 2,555,100 2.5449 0.780 0.780 0.783 0.770 0.798 3,284,184 0.7780 1.59%
2011-08-29 0 2.510 2.500 2.550 2.490 2.520 5,243,000 13,111,490 2.5008 0.767 0.764 0.780 0.761 0.770 17,150,373 0.7645 0.40%
2011-08-26 0 2.500 2.500 2.530 2.480 2.540 5,157,000 12,896,310 2.5007 0.764 0.764 0.773 0.758 0.776 16,869,059 0.7645 -0.40%
2011-08-25 0 2.510 2.500 2.510 2.490 2.560 6,035,000 15,140,680 2.5088 0.767 0.764 0.767 0.761 0.783 19,741,084 0.7670 2.87%
2011-08-24 0 2.440 2.430 2.440 2.420 2.620 366,000 904,740 2.4720 0.746 0.743 0.746 0.740 0.801 1,197,222 0.7557 -4.31%
2011-08-23 0 2.550 2.550 2.580 2.500 2.600 1,039,000 2,656,900 2.5572 0.780 0.780 0.789 0.764 0.795 3,398,672 0.7817 2.00%
2011-08-22 0 2.500 2.480 2.510 2.330 2.540 2,468,000 5,961,460 2.4155 0.764 0.758 0.767 0.712 0.776 8,073,073 0.7384 -1.96%
2011-08-19 0 2.550 2.550 2.560 2.530 2.640 1,253,000 3,199,760 2.5537 0.780 0.780 0.783 0.773 0.807 4,098,687 0.7807 -4.49%
2011-08-18 0 2.670 2.670 2.680 2.650 2.760 1,362,000 3,680,750 2.7025 0.816 0.816 0.819 0.810 0.844 4,455,237 0.8262 0.00%
2011-08-17 0 2.670 2.670 2.680 2.610 2.780 1,791,200 4,823,686 2.6930 0.816 0.816 0.819 0.798 0.850 5,859,193 0.8233 -4.64%
2011-08-16 0 2.800 2.780 2.800 2.710 2.860 2,349,000 6,532,530 2.7810 0.856 0.850 0.856 0.828 0.874 7,683,812 0.8502 -0.36%
2011-08-15 0 2.810 2.810 2.820 2.510 2.870 3,020,000 8,257,180 2.7342 0.859 0.859 0.862 0.767 0.877 9,878,720 0.8359 12.40%
2011-08-12 0 2.500 2.480 2.500 2.480 2.580 8,971,000 22,472,300 2.5050 0.764 0.758 0.764 0.758 0.789 29,345,031 0.7658 -0.40%
2011-08-11 0 2.510 2.500 2.510 2.450 2.680 6,392,000 16,261,545 2.5440 0.767 0.764 0.767 0.749 0.819 20,908,866 0.7777 0.00%
2011-08-10 0 2.510 2.500 2.510 2.480 2.920 6,361,000 17,111,080 2.6900 0.767 0.764 0.767 0.758 0.893 20,807,462 0.8224 -7.04%
2011-08-09 0 2.700 2.710 2.720 2.290 3.000 10,067,902 27,454,019 2.7269 0.825 0.828 0.832 0.700 0.917 32,933,107 0.8336 6.30%
2011-08-08 0 2.540 2.520 2.550 2.520 2.640 7,793,769 20,072,521 2.5755 0.776 0.770 0.780 0.770 0.807 25,494,192 0.7873 -3.79%
2011-08-05 0 2.640 2.630 2.640 2.600 2.750 6,387,000 16,920,830 2.6493 0.807 0.804 0.807 0.795 0.841 20,892,511 0.8099 -8.65%
2011-08-04 0 2.890 2.860 2.900 2.850 2.980 3,864,959 11,303,621 2.9246 0.883 0.874 0.887 0.871 0.911 12,642,665 0.8941 -1.03%
2011-08-03 0 2.920 2.940 2.950 2.910 3.080 8,457,000 25,094,570 2.9673 0.893 0.899 0.902 0.890 0.942 27,663,686 0.9071 -6.71%
2011-08-02 0 3.130 3.100 3.130 3.050 3.230 5,422,000 16,954,830 3.1270 0.957 0.948 0.957 0.932 0.987 17,735,900 0.9560 -3.10%
2011-08-01 0 3.230 3.210 3.230 3.200 3.330 4,518,000 14,696,580 3.2529 0.987 0.981 0.987 0.978 1.018 14,778,826 0.9944 -2.12%
2011-07-29 0 3.300 3.280 3.300 3.250 3.430 2,332,000 7,696,310 3.3003 1.009 1.003 1.009 0.994 1.049 7,628,203 1.0089 -1.49%
2011-07-28 0 3.350 3.320 3.350 3.280 3.380 5,197,000 17,228,050 3.3150 1.024 1.015 1.024 1.003 1.033 16,999,903 1.0134 0.30%
2011-07-27 0 3.340 3.330 3.340 3.290 3.400 2,592,000 8,666,230 3.3435 1.021 1.018 1.021 1.006 1.039 8,478,689 1.0221 -1.76%
2011-07-26 0 3.400 3.390 3.400 3.320 3.490 6,246,000 21,441,291 3.4328 1.039 1.036 1.039 1.015 1.067 20,431,286 1.0494 2.72%
2011-07-25 0 3.310 3.290 3.300 3.240 3.370 5,856,624 19,395,268 3.3117 1.012 1.006 1.009 0.990 1.030 19,157,598 1.0124 -2.36%
2011-07-22 0 3.390 3.390 3.400 3.360 3.520 15,372,000 52,195,315 3.3955 1.036 1.036 1.039 1.027 1.076 50,283,338 1.0380 -1.45%
2011-07-21 0 3.440 3.420 3.430 3.400 3.620 9,050,000 31,612,588 3.4931 1.052 1.046 1.049 1.039 1.107 29,603,448 1.0679 -4.97%
2011-07-20 0 3.620 3.610 3.620 3.590 3.720 1,850,000 6,699,229 3.6212 1.107 1.104 1.107 1.097 1.137 6,051,534 1.1070 0.00%
2011-07-19 0 3.620 3.620 3.630 3.580 3.790 8,495,000 30,629,680 3.6056 1.107 1.107 1.110 1.094 1.159 27,787,988 1.1023 -4.49%
2011-07-18 0 3.790 3.750 3.800 3.750 3.950 2,137,000 8,189,695 3.8323 1.159 1.146 1.162 1.146 1.208 6,990,339 1.1716 -1.30%
2011-07-15 0 3.840 3.850 3.880 3.820 4.100 10,836,000 43,392,492 4.0045 1.174 1.177 1.186 1.168 1.253 35,445,632 1.2242 -6.80%
2011-07-14 0 4.120 4.110 4.120 4.100 4.150 272,000 1,119,520 4.1159 1.260 1.256 1.260 1.253 1.269 889,739 1.2583 0.00%
2011-07-13 0 4.120 4.100 4.120 4.060 4.180 2,861,000 11,775,840 4.1160 1.260 1.253 1.260 1.241 1.278 9,358,615 1.2583 0.49%
2011-07-12 0 4.100 4.080 4.100 4.080 4.170 5,287,000 21,760,270 4.1158 1.253 1.247 1.253 1.247 1.275 17,294,302 1.2582 -1.91%
2011-07-11 0 4.180 4.170 4.180 4.110 4.200 2,380,000 9,865,370 4.1451 1.278 1.275 1.278 1.256 1.284 7,785,216 1.2672 0.24%
2011-07-08 0 4.170 4.160 4.170 4.140 4.200 866,000 3,606,735 4.1648 1.275 1.272 1.275 1.266 1.284 2,832,772 1.2732 -0.24%
2011-07-07 0 4.180 4.170 4.180 4.160 4.220 1,578,000 6,598,950 4.1818 1.278 1.275 1.278 1.272 1.290 5,161,795 1.2784 0.00%
2011-07-06 0 4.180 4.170 4.180 4.170 4.210 2,671,000 11,178,430 4.1851 1.278 1.275 1.278 1.275 1.287 8,737,106 1.2794 0.00%
2011-07-05 0 4.180 4.170 4.180 4.160 4.210 2,871,189 12,012,642 4.1839 1.278 1.275 1.278 1.272 1.287 9,391,944 1.2790 0.97%
2011-07-04 0 4.140 4.130 4.150 4.110 4.220 8,035,000 33,383,454 4.1548 1.266 1.263 1.269 1.256 1.290 26,283,283 1.2701 -1.19%
2011-06-30 0 4.190 4.180 4.190 4.160 4.250 5,861,000 24,581,830 4.1941 1.281 1.278 1.281 1.272 1.299 19,171,913 1.2822 0.24%
2011-06-29 0 4.180 4.140 4.180 4.120 4.310 6,403,000 26,706,550 4.1709 1.278 1.266 1.278 1.260 1.318 20,944,849 1.2751 0.00%
2011-06-28 0 4.180 4.170 4.180 4.170 4.260 2,373,000 10,024,926 4.2246 1.278 1.275 1.278 1.275 1.302 7,762,319 1.2915 -1.65%
2011-06-27 0 4.250 4.250 4.270 4.220 4.360 1,029,000 4,402,520 4.2784 1.299 1.299 1.305 1.290 1.333 3,365,961 1.3080 -2.52%
2011-06-24 0 4.360 4.330 4.360 4.320 4.400 420,000 1,828,510 4.3536 1.333 1.324 1.333 1.321 1.345 1,373,862 1.3309 1.40%
2011-06-23 0 4.300 4.280 4.320 4.260 4.340 4,179,000 17,999,280 4.3071 1.315 1.308 1.321 1.302 1.327 13,669,924 1.3167 0.23%
2011-06-22 0 4.290 4.260 4.290 4.260 4.410 2,851,000 12,288,055 4.3101 1.311 1.302 1.311 1.302 1.348 9,325,904 1.3176 -0.46%
2011-06-21 0 4.310 4.300 4.310 4.270 4.390 2,158,000 9,312,808 4.3155 1.318 1.315 1.318 1.305 1.342 7,059,032 1.3193 0.00%
2011-06-20 0 4.310 4.310 4.330 4.310 4.420 627,000 2,727,940 4.3508 1.318 1.318 1.324 1.318 1.351 2,050,979 1.3301 -1.60%
2011-06-17 0 4.380 4.380 4.400 4.380 4.530 2,129,000 9,408,770 4.4193 1.339 1.339 1.345 1.339 1.385 6,964,170 1.3510 -3.31%
2011-06-16 0 4.530 4.500 4.530 4.470 4.570 1,424,000 6,419,120 4.5078 1.385 1.376 1.385 1.367 1.397 4,658,045 1.3781 -1.31%
2011-06-15 0 4.590 4.550 4.590 4.550 4.730 2,025,000 9,306,510 4.5958 1.403 1.391 1.403 1.391 1.446 6,623,976 1.4050 -0.22%
2011-06-14 0 4.600 4.570 4.600 4.550 4.620 1,645,000 7,541,110 4.5843 1.406 1.397 1.406 1.391 1.412 5,380,958 1.4014 0.22%
2011-06-13 0 4.590 4.580 4.590 4.520 4.620 1,438,000 6,582,935 4.5778 1.403 1.400 1.403 1.382 1.412 4,703,841 1.3995 -0.86%
2011-06-10 0 4.630 4.630 4.700 4.620 4.780 4,466,268 21,078,526 4.7195 1.415 1.415 1.437 1.412 1.461 14,609,606 1.4428 -0.43%
2011-06-09 0 4.650 4.650 4.670 4.520 4.710 4,855,000 22,497,350 4.6339 1.422 1.422 1.428 1.382 1.440 15,881,187 1.4166 1.53%
2011-06-08 0 4.580 4.570 4.590 4.430 4.620 4,586,038 20,919,257 4.5615 1.400 1.397 1.403 1.354 1.412 15,001,386 1.3945 3.15%
2011-06-07 0 4.440 4.410 4.440 4.340 4.490 1,818,000 8,013,410 4.4078 1.357 1.348 1.357 1.327 1.373 5,946,858 1.3475 0.45%
2011-06-03 0 4.420 4.400 4.420 4.400 4.480 1,194,000 5,294,730 4.4344 1.351 1.345 1.351 1.345 1.370 3,905,693 1.3556 0.45%
2011-06-02 0 4.400 4.400 4.420 4.370 4.470 1,418,000 6,249,084 4.4070 1.345 1.345 1.351 1.336 1.367 4,638,419 1.3472 -2.00%
2011-06-01 0 4.490 4.460 4.490 4.450 4.580 3,859,038 17,385,752 4.5052 1.373 1.363 1.373 1.360 1.400 12,623,296 1.3773 0.22%
2011-05-31 0 4.480 4.480 4.500 4.390 4.500 5,121,000 22,759,171 4.4443 1.370 1.370 1.376 1.342 1.376 16,751,299 1.3587 2.05%
2011-05-30 0 4.390 4.380 4.400 4.380 4.490 1,308,000 5,797,955 4.4327 1.342 1.339 1.345 1.339 1.373 4,278,598 1.3551 -1.79%
2011-05-27 0 4.470 4.470 4.490 4.450 4.590 459,000 2,056,705 4.4808 1.367 1.367 1.373 1.360 1.403 1,501,435 1.3698 -1.54%
2011-05-26 0 4.540 4.510 4.540 4.380 4.550 2,831,000 12,625,785 4.4598 1.388 1.379 1.388 1.339 1.391 9,260,482 1.3634 3.65%
2011-05-25 0 4.380 4.370 4.380 4.360 4.450 703,000 3,089,960 4.3954 1.339 1.336 1.339 1.333 1.360 2,299,583 1.3437 0.00%
2011-05-24 0 4.380 4.370 4.380 4.310 4.400 661,000 2,879,630 4.3565 1.339 1.336 1.339 1.318 1.345 2,162,197 1.3318 2.82%
2011-05-23 0 4.260 4.260 4.320 4.240 4.350 1,017,000 4,345,555 4.2729 1.302 1.302 1.321 1.296 1.330 3,326,708 1.3063 -2.74%
2011-05-20 0 4.380 4.370 4.390 4.360 4.560 789,000 3,489,600 4.4228 1.339 1.336 1.342 1.333 1.394 2,580,897 1.3521 -1.79%
2011-05-19 0 4.460 4.470 4.490 4.420 4.490 269,000 1,199,430 4.4588 1.363 1.367 1.373 1.351 1.373 879,926 1.3631 -0.67%
2011-05-18 0 4.490 4.450 4.490 4.400 4.490 828,000 3,676,175 4.4398 1.373 1.360 1.373 1.345 1.373 2,708,470 1.3573 1.13%
2011-05-17 0 4.440 4.430 4.440 4.430 4.550 1,941,198 8,690,725 4.4770 1.357 1.354 1.357 1.354 1.391 6,349,851 1.3687 -1.33%
2011-05-16 0 4.500 4.500 4.540 4.460 4.580 1,600,000 7,282,623 4.5516 1.376 1.376 1.388 1.363 1.400 5,233,759 1.3915 -2.81%
2011-05-13 0 4.630 4.600 4.640 4.570 4.640 4,224,000 19,405,912 4.5942 1.415 1.406 1.418 1.397 1.418 13,817,123 1.4045 0.87%
2011-05-12 0 4.590 4.590 4.610 4.530 4.650 1,036,000 4,741,540 4.5768 1.403 1.403 1.409 1.385 1.422 3,388,859 1.3992 -0.22%
2011-05-11 0 4.600 4.590 4.600 4.520 4.640 1,651,000 7,581,340 4.5920 1.406 1.403 1.406 1.382 1.418 5,400,585 1.4038 0.22%
2011-05-09 0 4.590 4.580 4.590 4.560 4.630 1,118,000 5,133,150 4.5914 1.403 1.400 1.403 1.394 1.415 3,657,089 1.4036 0.44%
2011-05-06 0 4.570 4.560 4.570 4.460 4.580 1,672,000 7,582,620 4.5351 1.397 1.394 1.397 1.363 1.400 5,469,278 1.3864 0.66%
2011-05-05 0 4.540 4.530 4.540 4.390 4.550 1,978,000 8,925,550 4.5124 1.388 1.385 1.388 1.342 1.391 6,470,234 1.3795 1.34%
2011-05-04 0 4.480 4.450 4.490 4.260 4.490 3,413,000 15,085,550 4.4200 1.370 1.360 1.373 1.302 1.373 11,164,262 1.3512 3.23%
2011-05-03 0 4.340 4.320 4.340 4.230 4.350 5,012,000 21,358,520 4.2615 1.327 1.321 1.327 1.293 1.330 16,394,749 1.3028 3.09%
2011-04-29 0 4.210 4.190 4.210 4.150 4.230 3,533,500 14,755,215 4.1758 1.287 1.281 1.287 1.269 1.293 11,558,429 1.2766 -0.71%
2011-04-28 0 4.240 4.210 4.240 4.190 4.360 3,521,000 14,995,820 4.2590 1.296 1.287 1.296 1.281 1.333 11,517,540 1.3020 -1.17%
2011-04-27 0 4.290 4.290 4.300 4.280 4.470 2,224,000 9,618,020 4.3246 1.311 1.311 1.315 1.308 1.367 7,274,925 1.3221 -1.61%
2011-04-26 0 4.360 4.340 4.380 4.310 4.470 2,484,000 10,799,142 4.3475 1.333 1.327 1.339 1.318 1.367 8,125,411 1.3291 -2.24%
2011-04-21 0 4.460 4.450 4.470 4.450 4.520 1,473,000 6,578,490 4.4660 1.363 1.360 1.367 1.360 1.382 4,818,329 1.3653 0.45%
2011-04-20 0 4.560 4.540 4.560 4.520 4.610 2,616,000 11,915,930 4.5550 1.357 1.351 1.357 1.345 1.372 8,788,471 1.3559 0.22%
2011-04-19 0 4.550 4.550 4.560 4.500 4.580 1,069,000 4,845,770 4.5330 1.354 1.354 1.357 1.339 1.363 3,591,313 1.3493 0.44%
2011-04-18 0 4.530 4.550 4.560 4.500 4.630 1,351,000 6,181,760 4.5757 1.348 1.354 1.357 1.339 1.378 4,538,694 1.3620 -0.44%
2011-04-15 0 4.550 4.550 4.560 4.500 4.580 2,571,000 11,646,180 4.5298 1.354 1.354 1.357 1.339 1.363 8,637,293 1.3484 0.89%
2011-04-14 0 4.510 4.500 4.510 4.450 4.530 1,686,300 7,574,299 4.4917 1.342 1.339 1.342 1.325 1.348 5,665,137 1.3370 -0.44%
2011-04-13 0 4.530 4.530 4.540 4.370 4.580 2,970,000 13,421,440 4.5190 1.348 1.348 1.351 1.301 1.363 9,977,737 1.3451 3.19%
2011-04-12 0 4.390 4.390 4.400 4.330 4.630 8,713,000 38,513,760 4.4203 1.307 1.307 1.310 1.289 1.378 29,271,388 1.3157 -5.79%
2011-04-11 0 4.660 4.650 4.660 4.650 4.800 1,080,000 5,081,902 4.7055 1.387 1.384 1.387 1.384 1.429 3,628,268 1.4006 -2.10%
2011-04-08 0 4.760 4.760 4.790 4.730 4.800 2,849,000 13,554,790 4.7577 1.417 1.417 1.426 1.408 1.429 9,571,236 1.4162 -0.83%
2011-04-07 0 4.800 4.770 4.800 4.710 4.840 3,107,000 14,777,520 4.7562 1.429 1.420 1.429 1.402 1.441 10,437,989 1.4157 1.69%
2011-04-06 0 4.720 4.720 4.730 4.700 4.780 1,975,000 9,341,940 4.7301 1.405 1.405 1.408 1.399 1.423 6,635,027 1.4080 -1.26%
2011-04-04 0 4.780 4.790 4.800 4.700 4.850 2,239,495 10,720,081 4.7868 1.423 1.426 1.429 1.399 1.444 7,523,600 1.4249 0.21%
2011-04-01 0 4.770 4.770 4.780 4.710 4.800 2,249,000 10,708,805 4.7616 1.420 1.420 1.423 1.402 1.429 7,555,532 1.4173 -0.63%
2011-03-31 0 4.800 4.800 4.830 4.780 4.850 2,754,000 13,228,340 4.8033 1.429 1.429 1.438 1.423 1.444 9,252,083 1.4298 1.05%
2011-03-30 0 4.750 4.750 4.760 4.630 4.770 1,398,000 6,612,710 4.7301 1.414 1.414 1.417 1.378 1.420 4,696,591 1.4080 3.04%
2011-03-29 0 4.610 4.600 4.610 4.610 4.810 904,000 4,253,750 4.7055 1.372 1.369 1.372 1.372 1.432 3,036,995 1.4006 -3.56%
2011-03-28 0 4.780 4.780 4.790 4.660 4.810 8,667,000 40,805,820 4.7082 1.423 1.423 1.426 1.387 1.432 29,116,850 1.4015 2.58%
2011-03-25 0 4.660 4.650 4.660 4.630 4.700 3,658,500 17,008,154 4.6489 1.387 1.384 1.387 1.378 1.399 12,290,758 1.3838 0.22%
2011-03-24 0 4.650 4.630 4.650 4.610 4.710 1,171,000 5,440,970 4.6464 1.384 1.378 1.384 1.372 1.402 3,933,983 1.3831 1.09%
2011-03-23 0 4.600 4.610 4.620 4.520 4.710 2,653,000 12,229,744 4.6098 1.369 1.372 1.375 1.345 1.402 8,912,773 1.3722 -2.13%
2011-03-22 0 4.700 4.690 4.700 4.660 4.770 5,080,000 23,874,570 4.6997 1.399 1.396 1.399 1.387 1.420 17,066,297 1.3989 0.86%
2011-03-21 0 4.660 4.660 4.670 4.540 4.780 3,423,000 15,966,190 4.6644 1.387 1.387 1.390 1.351 1.423 11,499,594 1.3884 3.33%
2011-03-18 0 4.510 4.510 4.530 4.270 4.560 6,799,312 30,514,470 4.4879 1.342 1.342 1.348 1.271 1.357 22,842,339 1.3359 7.38%
2011-03-17 0 4.200 4.200 4.220 4.180 4.330 15,625,000 66,595,138 4.2621 1.250 1.250 1.256 1.244 1.289 52,492,302 1.2687 -3.23%
2011-03-16 0 4.340 4.330 4.350 4.100 4.400 21,151,000 91,451,045 4.3237 1.292 1.289 1.295 1.220 1.310 71,056,940 1.2870 7.16%
2011-03-15 0 4.050 4.040 4.050 4.000 4.530 33,000,000 138,936,415 4.2102 1.206 1.203 1.206 1.191 1.348 110,863,742 1.2532 -10.40%
2011-03-14 0 4.520 4.520 4.530 4.460 4.700 21,352,000 96,651,073 4.5266 1.345 1.345 1.348 1.328 1.399 71,732,201 1.3474 -5.83%
2011-03-11 0 4.800 4.800 4.810 4.800 5.080 5,933,000 29,031,730 4.8933 1.429 1.429 1.432 1.429 1.512 19,931,957 1.4565 -5.51%
2011-03-10 0 5.080 5.070 5.100 5.050 5.500 7,444,000 39,063,065 5.2476 1.512 1.509 1.518 1.503 1.637 25,008,173 1.5620 -3.61%
2011-03-09 0 5.270 5.240 5.280 5.000 5.300 2,490,000 12,833,815 5.1541 1.569 1.560 1.572 1.488 1.578 8,365,173 1.5342 5.40%
2011-03-08 0 5.000 4.980 5.000 4.950 5.050 1,461,000 7,274,696 4.9793 1.488 1.482 1.488 1.473 1.503 4,908,240 1.4821 -1.38%
2011-03-07 0 5.070 5.060 5.070 4.980 5.080 1,659,000 8,358,550 5.0383 1.509 1.506 1.509 1.482 1.512 5,573,423 1.4997 0.20%
2011-03-04 0 5.060 5.060 5.100 4.980 5.110 2,393,000 12,128,030 5.0681 1.506 1.506 1.518 1.482 1.521 8,039,301 1.5086 1.00%
2011-03-03 0 5.010 5.010 5.030 4.920 5.040 1,851,000 9,260,790 5.0031 1.491 1.491 1.497 1.465 1.500 6,218,448 1.4892 2.24%
2011-03-02 0 4.900 4.900 4.920 4.770 4.920 981,000 4,751,080 4.8431 1.459 1.459 1.465 1.420 1.465 3,295,677 1.4416 0.62%
2011-03-01 0 4.870 4.870 4.890 4.820 4.920 924,000 4,494,070 4.8637 1.450 1.450 1.456 1.435 1.465 3,104,185 1.4477 0.00%
2011-02-28 0 4.870 4.850 4.870 4.690 4.990 8,217,000 39,202,448 4.7709 1.450 1.444 1.450 1.396 1.485 27,605,072 1.4201 3.84%
2011-02-25 0 4.690 4.690 4.700 4.610 4.750 3,558,000 16,705,348 4.6952 1.396 1.396 1.399 1.372 1.414 11,953,127 1.3976 0.00%
2011-02-24 0 4.690 4.690 4.730 4.670 4.850 3,782,000 17,867,280 4.7243 1.396 1.396 1.408 1.390 1.444 12,705,657 1.4062 -1.88%
2011-02-23 0 4.780 4.780 4.800 4.720 4.870 2,620,000 12,537,800 4.7854 1.423 1.423 1.429 1.405 1.450 8,801,909 1.4244 -1.85%
2011-02-22 0 4.870 4.850 4.870 4.850 4.880 1,493,000 7,252,670 4.8578 1.450 1.444 1.450 1.444 1.453 5,015,744 1.4460 -1.81%
2011-02-21 0 4.960 4.960 4.980 4.940 5.000 1,186,000 5,878,790 4.9568 1.476 1.476 1.482 1.470 1.488 3,984,376 1.4755 -2.75%
2011-02-18 0 5.100 5.090 5.100 5.060 5.160 1,824,000 9,296,400 5.0967 1.518 1.515 1.518 1.506 1.536 6,127,741 1.5171 -0.78%
2011-02-17 0 5.140 5.130 5.140 5.070 5.190 1,516,000 7,779,445 5.1316 1.530 1.527 1.530 1.509 1.545 5,093,013 1.5275 -1.53%
2011-02-16 0 5.220 5.200 5.240 5.000 5.250 6,397,000 32,712,073 5.1137 1.554 1.548 1.560 1.488 1.563 21,490,769 1.5221 3.78%
2011-02-15 0 5.030 5.020 5.090 4.850 5.100 4,803,000 24,020,582 5.0012 1.497 1.494 1.515 1.444 1.518 16,135,714 1.4887 2.24%
2011-02-14 0 4.920 4.920 4.930 4.800 4.960 2,756,000 13,515,655 4.9041 1.465 1.465 1.467 1.429 1.476 9,258,802 1.4598 2.71%
2011-02-11 0 4.790 4.770 4.800 4.730 4.820 3,076,200 14,690,304 4.7755 1.426 1.420 1.429 1.408 1.435 10,334,517 1.4215 1.05%
2011-02-10 0 4.740 4.700 4.760 4.680 4.950 7,144,000 34,218,460 4.7898 1.411 1.399 1.417 1.393 1.473 24,000,320 1.4258 -4.24%
2011-02-09 0 4.950 4.950 4.980 4.950 5.100 1,948,000 9,748,500 5.0044 1.473 1.473 1.482 1.473 1.518 6,544,320 1.4896 -2.94%
2011-02-08 0 5.100 5.090 5.110 5.050 5.180 1,063,000 5,416,270 5.0953 1.518 1.515 1.521 1.503 1.542 3,571,156 1.5167 0.79%
2011-02-07 0 5.060 5.070 5.090 5.020 5.220 914,600 4,690,868 5.1289 1.506 1.509 1.515 1.494 1.554 3,072,605 1.5267 -2.88%
2011-02-02 0 5.210 5.200 5.270 5.180 5.400 2,149,000 11,232,994 5.2271 1.551 1.548 1.569 1.542 1.607 7,219,581 1.5559 2.16%
2011-02-01 0 5.100 5.100 5.130 5.070 5.140 620,000 3,167,883 5.1095 1.518 1.518 1.527 1.509 1.530 2,082,895 1.5209 0.79%
2011-01-31 0 5.060 5.040 5.060 4.950 5.130 2,276,000 11,460,690 5.0355 1.506 1.500 1.506 1.473 1.527 7,646,239 1.4989 -2.32%
2011-01-28 0 5.180 5.130 5.180 5.100 5.210 2,139,000 10,970,550 5.1288 1.542 1.527 1.542 1.518 1.551 7,185,986 1.5267 -0.38%
2011-01-27 0 5.200 5.160 5.200 5.120 5.250 2,819,000 14,640,790 5.1936 1.548 1.536 1.548 1.524 1.563 9,470,451 1.5459 0.00%
2011-01-26 0 5.200 5.190 5.200 5.130 5.250 1,560,000 8,083,500 5.1817 1.548 1.545 1.548 1.527 1.563 5,240,831 1.5424 -0.19%
2011-01-25 0 5.210 5.220 5.230 5.140 5.320 3,307,000 17,239,050 5.2129 1.551 1.554 1.557 1.530 1.584 11,109,891 1.5517 -2.07%
2011-01-24 0 5.320 5.290 5.300 5.230 5.610 5,633,000 30,116,696 5.3465 1.584 1.575 1.578 1.557 1.670 18,924,105 1.5914 -4.83%
2011-01-21 0 5.590 5.570 5.580 5.320 5.640 18,140,700 99,377,862 5.4782 1.664 1.658 1.661 1.584 1.679 60,943,815 1.6306 5.27%
2011-01-20 0 5.310 5.290 5.350 5.200 5.380 8,792,000 46,216,530 5.2567 1.581 1.575 1.592 1.548 1.601 29,536,789 1.5647 1.34%
2011-01-19 0 5.240 5.230 5.260 5.100 5.270 9,740,000 50,876,010 5.2234 1.560 1.557 1.566 1.518 1.569 32,721,602 1.5548 3.56%
2011-01-18 0 5.060 5.040 5.060 4.980 5.160 3,788,000 19,108,920 5.0446 1.506 1.500 1.506 1.482 1.536 12,725,814 1.5016 1.61%
2011-01-17 0 4.980 4.970 4.980 4.910 5.080 1,781,000 8,842,340 4.9648 1.482 1.479 1.482 1.462 1.512 5,983,283 1.4778 -2.16%
2011-01-14 0 5.090 5.090 5.100 5.080 5.250 3,960,000 20,294,070 5.1248 1.515 1.515 1.518 1.512 1.563 13,303,649 1.5255 -3.05%
2011-01-13 0 5.250 5.240 5.250 5.170 5.420 19,913,000 106,081,771 5.3273 1.563 1.560 1.563 1.539 1.613 66,897,870 1.5857 4.37%
2011-01-12 0 5.030 5.000 5.030 4.900 5.080 4,680,000 23,483,590 5.0179 1.497 1.488 1.497 1.459 1.512 15,722,494 1.4936 2.65%
2011-01-11 0 4.900 4.870 4.900 4.800 4.930 1,437,000 7,000,720 4.8718 1.459 1.450 1.459 1.429 1.467 4,827,612 1.4501 2.30%
2011-01-10 0 4.790 4.780 4.790 4.780 4.880 2,270,000 10,864,052 4.7859 1.426 1.423 1.426 1.423 1.453 7,626,082 1.4246 0.42%
2011-01-07 0 4.770 4.770 4.780 4.700 4.900 2,718,000 13,202,690 4.8575 1.420 1.420 1.423 1.399 1.459 9,131,141 1.4459 -2.65%
2011-01-06 0 4.900 4.900 4.910 4.880 5.020 1,114,000 5,503,600 4.9404 1.459 1.459 1.462 1.453 1.494 3,742,491 1.4706 -1.61%
2011-01-05 0 4.980 4.980 5.010 4.850 5.000 3,059,000 15,077,940 4.9290 1.482 1.482 1.491 1.444 1.488 10,276,733 1.4672 -0.40%
2011-01-04 0 5.000 5.000 5.010 4.850 5.040 7,449,000 37,092,930 4.9796 1.488 1.488 1.491 1.444 1.500 25,024,970 1.4822 3.52%
2011-01-03 0 4.830 4.810 4.830 4.680 4.860 3,782,000 18,155,430 4.8005 1.438 1.432 1.438 1.393 1.447 12,705,657 1.4289 4.55%
2010-12-31 0 4.620 4.620 4.630 4.520 4.750 5,000,000 23,016,450 4.6033 1.375 1.375 1.378 1.345 1.414 16,797,537 1.3702 -1.70%
2010-12-30 0 4.700 4.690 4.700 4.540 4.760 2,484,000 11,627,380 4.6809 1.399 1.396 1.399 1.351 1.417 8,345,016 1.3933 3.52%
2010-12-29 0 4.540 4.530 4.540 4.500 4.620 2,029,000 9,260,470 4.5641 1.351 1.348 1.351 1.339 1.375 6,816,440 1.3585 -1.52%
2010-12-28 0 4.610 4.590 4.610 4.580 4.660 1,344,000 6,187,440 4.6038 1.372 1.366 1.372 1.363 1.387 4,515,178 1.3704 -0.22%
2010-12-24 0 4.620 4.610 4.640 4.590 4.620 648,000 2,982,040 4.6019 1.375 1.372 1.381 1.366 1.375 2,176,961 1.3698 0.22%
2010-12-23 0 4.610 4.600 4.610 4.570 4.670 1,438,000 6,625,750 4.6076 1.372 1.369 1.372 1.360 1.390 4,830,972 1.3715 -0.22%
2010-12-22 0 4.620 4.620 4.630 4.520 4.690 5,256,200 24,244,642 4.6126 1.375 1.375 1.378 1.345 1.396 17,658,243 1.3730 4.05%
2010-12-21 0 4.440 4.420 4.440 4.150 4.450 10,432,000 44,183,350 4.2354 1.322 1.316 1.322 1.235 1.325 35,046,381 1.2607 5.71%
2010-12-20 0 4.200 4.190 4.200 4.150 4.340 3,486,000 14,834,600 4.2555 1.250 1.247 1.250 1.235 1.292 11,711,243 1.2667 -2.78%
2010-12-17 0 4.320 4.310 4.350 4.300 4.500 3,287,000 14,335,700 4.3613 1.286 1.283 1.295 1.280 1.339 11,042,701 1.2982 -3.57%
2010-12-16 0 4.480 4.450 4.490 4.410 4.540 2,887,000 12,876,820 4.4603 1.334 1.325 1.337 1.313 1.351 9,698,898 1.3277 -0.44%
2010-12-15 0 4.500 4.480 4.500 4.400 4.640 6,316,700 28,670,418 4.5388 1.339 1.334 1.339 1.310 1.381 21,221,000 1.3510 -1.75%
2010-12-14 0 4.580 4.580 4.600 4.550 4.720 1,522,000 7,007,080 4.6039 1.363 1.363 1.369 1.354 1.405 5,113,170 1.3704 -1.93%
2010-12-13 0 4.670 4.670 4.680 4.600 4.720 1,478,700 6,927,780 4.6850 1.390 1.390 1.393 1.369 1.405 4,967,704 1.3946 1.08%
2010-12-10 0 4.620 4.600 4.620 4.540 4.660 4,335,000 20,032,003 4.6210 1.375 1.369 1.375 1.351 1.387 14,563,464 1.3755 -1.49%
2010-12-09 0 4.690 4.680 4.690 4.660 4.840 1,377,700 6,485,099 4.7072 1.396 1.393 1.396 1.387 1.441 4,628,393 1.4012 -2.09%
2010-12-08 0 4.790 4.790 4.800 4.760 4.900 2,036,000 9,795,840 4.8113 1.426 1.426 1.429 1.417 1.459 6,839,957 1.4321 0.63%
2010-12-07 0 4.760 4.760 4.800 4.660 4.840 3,657,000 17,306,160 4.7323 1.417 1.417 1.429 1.387 1.441 12,285,718 1.4086 -0.63%
2010-12-06 0 4.790 4.810 4.830 4.790 5.050 3,361,000 16,535,660 4.9199 1.426 1.432 1.438 1.426 1.503 11,291,304 1.4645 -3.43%
2010-12-03 0 4.960 4.960 4.980 4.950 5.040 2,022,400 10,091,366 4.9898 1.476 1.476 1.482 1.473 1.500 6,794,268 1.4853 0.20%
2010-12-02 0 4.950 4.940 4.950 4.930 5.040 3,495,000 17,342,080 4.9620 1.473 1.470 1.473 1.467 1.500 11,741,478 1.4770 1.02%
2010-12-01 0 4.900 4.890 4.920 4.820 5.000 3,140,000 15,340,240 4.8854 1.459 1.456 1.465 1.435 1.488 10,548,853 1.4542 -0.61%
2010-11-30 0 4.930 4.920 4.930 4.810 4.950 2,786,200 13,660,660 4.9030 1.467 1.465 1.467 1.432 1.473 9,360,259 1.4594 0.82%
2010-11-29 0 4.890 4.890 4.910 4.810 4.950 3,151,000 15,367,390 4.8770 1.456 1.456 1.462 1.432 1.473 10,585,808 1.4517 -0.81%
2010-11-26 0 4.930 4.910 4.940 4.890 5.140 3,057,000 15,167,310 4.9615 1.467 1.462 1.470 1.456 1.530 10,270,014 1.4769 -3.14%
2010-11-25 0 5.090 5.090 5.100 5.080 5.190 1,239,000 6,370,150 5.1414 1.515 1.515 1.518 1.512 1.545 4,162,430 1.5304 0.20%
2010-11-24 0 5.080 5.060 5.080 5.020 5.160 3,396,000 17,364,780 5.1133 1.512 1.506 1.512 1.494 1.536 11,408,887 1.5220 0.59%
2010-11-23 0 5.050 5.030 5.050 4.980 5.210 4,104,000 20,725,490 5.0501 1.503 1.497 1.503 1.482 1.551 13,787,418 1.5032 -4.17%
2010-11-22 0 5.270 5.260 5.270 5.100 5.300 2,088,000 10,884,550 5.2129 1.569 1.566 1.569 1.518 1.578 7,014,651 1.5517 1.74%
2010-11-19 0 5.180 5.180 5.190 5.120 5.300 6,647,000 34,497,090 5.1899 1.542 1.542 1.545 1.524 1.578 22,330,645 1.5448 0.00%
2010-11-18 0 5.180 5.190 5.200 5.000 5.190 5,773,000 29,172,810 5.0533 1.542 1.545 1.548 1.488 1.545 19,394,436 1.5042 5.28%
2010-11-17 0 4.920 4.900 4.920 4.830 5.150 17,272,000 85,547,230 4.9529 1.465 1.459 1.465 1.438 1.533 58,025,411 1.4743 -4.47%
2010-11-16 0 5.150 5.150 5.160 5.120 5.230 6,167,000 31,866,390 5.1672 1.533 1.533 1.536 1.524 1.557 20,718,082 1.5381 -0.77%
2010-11-15 0 5.190 5.130 5.190 5.020 5.280 10,171,000 52,105,065 5.1229 1.545 1.527 1.545 1.494 1.572 34,169,549 1.5249 -0.19%
2010-11-12 0 5.200 5.200 5.210 5.200 5.550 6,299,000 33,295,050 5.2858 1.548 1.548 1.551 1.548 1.652 21,161,537 1.5734 -5.28%
2010-11-11 0 5.490 5.420 5.500 5.340 5.650 14,196,000 78,752,540 5.5475 1.634 1.613 1.637 1.590 1.682 47,691,566 1.6513 1.29%
2010-11-10 0 5.420 5.420 5.430 5.110 5.530 14,024,000 74,755,720 5.3306 1.613 1.613 1.616 1.521 1.646 47,113,731 1.5867 2.65%
2010-11-09 0 5.280 5.280 5.290 5.250 5.450 8,185,500 43,737,910 5.3433 1.572 1.572 1.575 1.563 1.622 27,499,247 1.5905 -1.31%
2010-11-08 0 5.350 5.340 5.350 5.260 5.380 11,366,000 60,499,840 5.3229 1.592 1.590 1.592 1.566 1.601 38,184,161 1.5844 2.88%
2010-11-05 0 5.200 5.200 5.210 5.130 5.400 22,837,000 118,807,840 5.2024 1.548 1.548 1.551 1.527 1.607 76,721,069 1.5486 -1.89%
2010-11-04 0 5.300 5.280 5.300 5.130 5.450 22,067,000 116,251,750 5.2681 1.578 1.572 1.578 1.527 1.622 74,134,249 1.5681 -0.19%
2010-11-03 0 5.310 5.300 5.310 5.000 5.370 60,851,000 318,852,990 5.2399 1.581 1.578 1.581 1.488 1.598 204,429,382 1.5597 7.93%
2010-11-02 0 4.920 4.920 4.930 4.460 4.960 63,744,600 304,038,490 4.7696 1.465 1.465 1.467 1.328 1.476 214,150,452 1.4197 12.33%
2010-11-01 0 4.380 4.360 4.380 4.220 4.420 19,059,000 82,168,260 4.3113 1.304 1.298 1.304 1.256 1.316 64,028,851 1.2833 4.29%
2010-10-29 0 4.200 4.180 4.190 4.110 4.240 15,035,000 63,127,320 4.1987 1.250 1.244 1.247 1.223 1.262 50,510,193 1.2498 2.19%
2010-10-28 0 4.110 4.110 4.120 4.070 4.200 6,426,000 26,491,840 4.1226 1.223 1.223 1.226 1.211 1.250 21,588,194 1.2271 0.00%
2010-10-27 0 4.110 4.100 4.110 3.970 4.320 25,386,000 104,996,270 4.1360 1.223 1.220 1.223 1.182 1.286 85,284,454 1.2311 -0.24%
2010-10-26 0 4.120 4.100 4.120 4.090 4.240 9,551,000 39,409,420 4.1262 1.226 1.220 1.226 1.217 1.262 32,086,655 1.2282 -2.83%
2010-10-25 0 4.240 4.240 4.250 4.220 4.380 6,027,000 25,623,580 4.2515 1.262 1.262 1.265 1.256 1.304 20,247,751 1.2655 -1.62%
2010-10-22 0 4.310 4.300 4.310 4.240 4.400 14,180,000 61,629,900 4.3463 1.283 1.280 1.283 1.262 1.310 47,637,814 1.2937 0.23%
2010-10-21 0 4.300 4.300 4.310 4.110 4.330 14,334,000 60,829,290 4.2437 1.280 1.280 1.283 1.223 1.289 48,155,178 1.2632 4.88%
2010-10-20 0 4.100 4.100 4.110 4.070 4.150 3,828,000 15,717,430 4.1059 1.220 1.220 1.223 1.211 1.235 12,860,194 1.2222 -1.44%
2010-10-19 0 4.160 4.150 4.170 4.150 4.240 12,460,000 52,146,610 4.1851 1.238 1.235 1.241 1.235 1.262 41,859,462 1.2458 0.73%
2010-10-18 0 4.130 4.130 4.140 4.110 4.200 5,776,000 23,945,510 4.1457 1.229 1.229 1.232 1.223 1.250 19,404,514 1.2340 -1.43%
2010-10-15 0 4.190 4.180 4.190 4.090 4.240 6,885,000 28,766,020 4.1781 1.247 1.244 1.247 1.217 1.262 23,130,208 1.2437 -0.71%
2010-10-14 0 4.220 4.220 4.230 4.160 4.250 25,080,000 105,912,920 4.2230 1.256 1.256 1.259 1.238 1.265 84,256,444 1.2570 2.18%
2010-10-13 0 4.130 4.120 4.130 4.100 4.180 22,164,000 91,619,680 4.1337 1.229 1.226 1.229 1.220 1.244 74,460,121 1.2305 0.49%
2010-10-12 0 4.110 4.100 4.120 4.080 4.180 18,904,000 77,724,310 4.1115 1.223 1.220 1.226 1.214 1.244 63,508,127 1.2238 1.99%
2010-10-11 0 4.030 4.020 4.030 3.980 4.270 67,180,000 273,356,930 4.0690 1.200 1.197 1.200 1.185 1.271 225,691,704 1.2112 -5.84%
2010-10-08 0 4.280 4.280 4.300 4.160 4.420 42,339,000 182,170,350 4.3027 1.274 1.274 1.280 1.238 1.316 142,238,182 1.2807 -3.39%
2010-10-07 0 4.430 4.430 4.440 4.330 4.520 25,777,000 113,386,090 4.3987 1.319 1.319 1.322 1.289 1.345 86,598,021 1.3093 -2.21%
2010-10-06 0 4.530 4.510 4.530 4.290 4.750 155,883,500 704,774,090 4.5212 1.348 1.342 1.348 1.277 1.414 523,691,764 1.3458

Webb-site Database - Powered By Linux Group

Back to top