Goodbaby International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01086  2010-11-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.050 1.050 1.070 1.040 1.080 4,193,000 4,431,950 1.0570 1.050 1.050 1.070 1.040 1.080 4,193,000 1.0570 -0.94%
2026-02-02 0 1.060 1.060 1.070 1.060 1.090 6,161,000 6,596,650 1.0707 1.060 1.060 1.070 1.060 1.090 6,161,000 1.0707 -1.85%
2026-01-30 0 1.080 1.070 1.080 1.070 1.100 2,642,000 2,857,650 1.0816 1.080 1.070 1.080 1.070 1.100 2,642,000 1.0816 -0.92%
2026-01-29 0 1.090 1.090 1.100 1.090 1.110 449,000 491,405 1.0944 1.090 1.090 1.100 1.090 1.110 449,000 1.0944 -0.91%
2026-01-28 0 1.100 1.090 1.100 1.080 1.100 1,004,000 1,097,669 1.0933 1.100 1.090 1.100 1.080 1.100 1,004,000 1.0933 0.92%
2026-01-27 0 1.090 1.090 1.100 1.080 1.120 2,986,000 3,270,390 1.0952 1.090 1.090 1.100 1.080 1.120 2,986,000 1.0952 -2.68%
2026-01-26 0 1.120 1.110 1.120 1.100 1.140 1,330,000 1,480,800 1.1134 1.120 1.110 1.120 1.100 1.140 1,330,000 1.1134 0.00%
2026-01-23 0 1.120 1.120 1.130 1.100 1.160 2,529,000 2,847,194 1.1258 1.120 1.120 1.130 1.100 1.160 2,529,000 1.1258 -0.88%
2026-01-22 0 1.130 1.130 1.140 1.080 1.140 3,620,000 4,009,180 1.1075 1.130 1.130 1.140 1.080 1.140 3,620,000 1.1075 3.67%
2026-01-21 0 1.090 1.080 1.090 1.070 1.100 2,421,000 2,612,640 1.0792 1.090 1.080 1.090 1.070 1.100 2,421,000 1.0792 0.00%
2026-01-20 0 1.090 1.080 1.090 1.080 1.110 1,171,000 1,282,141 1.0949 1.090 1.080 1.090 1.080 1.110 1,171,000 1.0949 -1.80%
2026-01-19 0 1.110 1.090 1.110 1.090 1.120 4,556,000 5,034,252 1.1050 1.110 1.090 1.110 1.090 1.120 4,556,000 1.1050 -0.89%
2026-01-16 0 1.120 1.110 1.120 1.110 1.140 671,000 750,370 1.1183 1.120 1.110 1.120 1.110 1.140 671,000 1.1183 -1.75%
2026-01-15 0 1.140 1.120 1.140 1.110 1.140 2,263,000 2,553,476 1.1284 1.140 1.120 1.140 1.110 1.140 2,263,000 1.1284 2.70%
2026-01-14 0 1.110 1.110 1.130 1.110 1.140 2,061,000 2,324,173 1.1277 1.110 1.110 1.130 1.110 1.140 2,061,000 1.1277 -0.89%
2026-01-13 0 1.120 1.120 1.130 1.110 1.140 2,285,000 2,572,986 1.1260 1.120 1.120 1.130 1.110 1.140 2,285,000 1.1260 0.90%
2026-01-09 0 1.110 1.090 1.110 1.060 1.120 7,392,000 8,014,234 1.0842 1.110 1.090 1.110 1.060 1.120 7,392,000 1.0842 4.72%
2026-01-08 0 1.060 1.060 1.070 1.040 1.090 13,100,000 13,880,831 1.0596 1.060 1.060 1.070 1.040 1.090 13,100,000 1.0596 -1.85%
2026-01-07 0 1.080 1.070 1.080 1.050 1.110 10,682,000 11,493,634 1.0760 1.080 1.070 1.080 1.050 1.110 10,682,000 1.0760 0.00%
2026-01-06 0 1.080 1.080 1.090 1.070 1.120 6,638,000 7,226,502 1.0887 1.080 1.080 1.090 1.070 1.120 6,638,000 1.0887 -1.82%
2026-01-05 0 1.100 1.100 1.110 1.100 1.150 2,438,000 2,716,608 1.1143 1.100 1.100 1.110 1.100 1.150 2,438,000 1.1143 0.00%
2025-12-31 0 1.100 1.100 1.110 1.010 1.140 7,026,000 7,651,125 1.0890 1.100 1.100 1.110 1.010 1.140 7,026,000 1.0890 -2.65%
2025-12-30 0 1.130 1.120 1.130 1.110 1.130 511,225 576,583 1.1278 1.130 1.120 1.130 1.110 1.130 511,225 1.1278 0.89%
2025-12-29 0 1.120 1.120 1.130 1.110 1.130 1,698,000 1,905,840 1.1224 1.120 1.120 1.130 1.110 1.130 1,698,000 1.1224 0.00%
2025-12-24 0 1.120 1.120 1.130 1.110 1.130 649,000 727,900 1.1216 1.120 1.120 1.130 1.110 1.130 649,000 1.1216 0.00%
2025-12-23 0 1.120 1.120 1.130 1.120 1.160 1,740,200 1,971,184 1.1327 1.120 1.120 1.130 1.120 1.160 1,740,200 1.1327 -2.61%
2025-12-22 0 1.150 1.150 1.160 1.140 1.160 1,493,000 1,718,200 1.1508 1.150 1.150 1.160 1.140 1.160 1,493,000 1.1508 0.88%
2025-12-19 0 1.140 1.140 1.150 1.130 1.150 353,000 400,890 1.1357 1.140 1.140 1.150 1.130 1.150 353,000 1.1357 0.88%
2025-12-18 0 1.130 1.120 1.130 1.110 1.130 757,810 852,745 1.1253 1.130 1.120 1.130 1.110 1.130 757,810 1.1253 -0.88%
2025-12-17 0 1.140 1.130 1.140 1.110 1.140 1,281,000 1,443,800 1.1271 1.140 1.130 1.140 1.110 1.140 1,281,000 1.1271 0.88%
2025-12-16 0 1.130 1.120 1.130 1.110 1.140 4,423,000 4,973,515 1.1245 1.130 1.120 1.130 1.110 1.140 4,423,000 1.1245 0.89%
2025-12-15 0 1.120 1.110 1.120 1.110 1.150 6,504,000 7,352,595 1.1305 1.120 1.110 1.120 1.110 1.150 6,504,000 1.1305 -0.88%
2025-12-12 0 1.130 1.120 1.130 1.110 1.130 3,269,000 3,683,996 1.1269 1.130 1.120 1.130 1.110 1.130 3,269,000 1.1269 1.80%
2025-12-11 0 1.110 1.110 1.130 1.110 1.140 2,394,050 2,705,464 1.1301 1.110 1.110 1.130 1.110 1.140 2,394,050 1.1301 -1.77%
2025-12-10 0 1.130 1.120 1.130 1.100 1.130 1,351,000 1,509,810 1.1175 1.130 1.120 1.130 1.100 1.130 1,351,000 1.1175 2.73%
2025-12-09 0 1.100 1.100 1.120 1.100 1.160 3,505,000 3,903,305 1.1136 1.100 1.100 1.120 1.100 1.160 3,505,000 1.1136 -5.17%
2025-12-08 0 1.160 1.140 1.160 1.120 1.160 3,298,000 3,735,590 1.1327 1.160 1.140 1.160 1.120 1.160 3,298,000 1.1327 2.65%
2025-12-05 0 1.130 1.130 1.140 1.120 1.140 618,000 698,317 1.1300 1.130 1.130 1.140 1.120 1.140 618,000 1.1300 0.00%
2025-12-04 0 1.130 1.130 1.140 1.120 1.140 2,262,000 2,558,330 1.1310 1.130 1.130 1.140 1.120 1.140 2,262,000 1.1310 2.73%
2025-12-03 0 1.100 1.100 1.120 1.100 1.140 2,331,000 2,599,809 1.1153 1.100 1.100 1.120 1.100 1.140 2,331,000 1.1153 -3.51%
2025-12-02 0 1.140 1.120 1.140 1.110 1.140 1,291,000 1,453,645 1.1260 1.140 1.120 1.140 1.110 1.140 1,291,000 1.1260 1.79%
2025-12-01 0 1.120 1.120 1.130 1.120 1.160 1,468,000 1,667,735 1.1361 1.120 1.120 1.130 1.120 1.160 1,468,000 1.1361 -3.45%
2025-11-28 0 1.160 1.150 1.170 1.150 1.170 867,000 1,003,000 1.1569 1.160 1.150 1.170 1.150 1.170 867,000 1.1569 0.87%
2025-11-27 0 1.150 1.150 1.160 1.140 1.160 2,087,000 2,401,895 1.1509 1.150 1.150 1.160 1.140 1.160 2,087,000 1.1509 0.00%
2025-11-26 0 1.150 1.150 1.160 1.130 1.160 945,000 1,083,567 1.1466 1.150 1.150 1.160 1.130 1.160 945,000 1.1466 2.68%
2025-11-25 0 1.120 1.120 1.130 1.120 1.150 2,280,000 2,578,291 1.1308 1.120 1.120 1.130 1.120 1.150 2,280,000 1.1308 -1.75%
2025-11-24 0 1.140 1.140 1.150 1.140 1.160 1,959,000 2,242,170 1.1445 1.140 1.140 1.150 1.140 1.160 1,959,000 1.1445 0.00%
2025-11-21 0 1.140 1.140 1.150 1.110 1.170 4,227,000 4,815,380 1.1392 1.140 1.140 1.150 1.110 1.170 4,227,000 1.1392 -3.39%
2025-11-20 0 1.180 1.170 1.180 1.150 1.180 2,760,000 3,200,940 1.1598 1.180 1.170 1.180 1.150 1.180 2,760,000 1.1598 0.85%
2025-11-19 0 1.170 1.170 1.180 1.160 1.190 1,123,000 1,312,040 1.1683 1.170 1.170 1.180 1.160 1.190 1,123,000 1.1683 0.00%
2025-11-18 0 1.170 1.170 1.190 1.150 1.200 3,389,000 3,970,700 1.1716 1.170 1.170 1.190 1.150 1.200 3,389,000 1.1716 -4.10%
2025-11-17 0 1.220 1.200 1.220 1.180 1.230 2,624,000 3,160,590 1.2045 1.220 1.200 1.220 1.180 1.230 2,624,000 1.2045 2.52%
2025-11-14 0 1.190 1.180 1.190 1.160 1.230 7,577,000 9,074,160 1.1976 1.190 1.180 1.190 1.160 1.230 7,577,000 1.1976 1.71%
2025-11-13 0 1.170 1.170 1.180 1.150 1.240 10,154,000 12,074,890 1.1892 1.170 1.170 1.180 1.150 1.240 10,154,000 1.1892 0.86%
2025-11-12 0 1.160 1.150 1.160 1.140 1.180 8,634,000 10,051,800 1.1642 1.160 1.150 1.160 1.140 1.180 8,634,000 1.1642 1.75%
2025-11-11 0 1.140 1.140 1.150 1.140 1.170 3,794,000 4,362,280 1.1498 1.140 1.140 1.150 1.140 1.170 3,794,000 1.1498 -0.87%
2025-11-10 0 1.150 1.140 1.150 1.140 1.160 8,696,000 9,972,960 1.1468 1.150 1.140 1.150 1.140 1.160 8,696,000 1.1468 0.00%
2025-11-07 0 1.150 1.140 1.150 1.140 1.200 4,466,000 5,193,340 1.1629 1.150 1.140 1.150 1.140 1.200 4,466,000 1.1629 -2.54%
2025-11-06 0 1.180 1.180 1.200 1.160 1.210 1,430,000 1,692,483 1.1836 1.180 1.180 1.200 1.160 1.210 1,430,000 1.1836 -0.84%
2025-11-05 0 1.190 1.190 1.200 1.160 1.210 4,634,000 5,455,940 1.1774 1.190 1.190 1.200 1.160 1.210 4,634,000 1.1774 0.85%
2025-11-04 0 1.180 1.180 1.200 1.170 1.220 1,545,000 1,834,286 1.1872 1.180 1.180 1.200 1.170 1.220 1,545,000 1.1872 -0.84%
2025-11-03 0 1.190 1.180 1.190 1.160 1.220 2,734,000 3,229,730 1.1813 1.190 1.180 1.190 1.160 1.220 2,734,000 1.1813 0.00%
2025-10-31 0 1.190 1.190 1.200 1.190 1.250 4,770,000 5,768,630 1.2094 1.190 1.190 1.200 1.190 1.250 4,770,000 1.2094 -5.56%
2025-10-30 0 1.260 1.230 1.260 1.230 1.280 3,555,000 4,452,100 1.2523 1.260 1.230 1.260 1.230 1.280 3,555,000 1.2523 0.80%
2025-10-28 0 1.250 1.250 1.260 1.250 1.280 1,984,000 2,497,084 1.2586 1.250 1.250 1.260 1.250 1.280 1,984,000 1.2586 -1.57%
2025-10-27 0 1.270 1.270 1.280 1.270 1.310 1,589,000 2,046,909 1.2882 1.270 1.270 1.280 1.270 1.310 1,589,000 1.2882 1.60%
2025-10-24 0 1.250 1.240 1.250 1.240 1.270 1,426,000 1,788,981 1.2545 1.250 1.240 1.250 1.240 1.270 1,426,000 1.2545 0.00%
2025-10-23 0 1.250 1.240 1.250 1.230 1.270 1,386,000 1,725,850 1.2452 1.250 1.240 1.250 1.230 1.270 1,386,000 1.2452 -0.79%
2025-10-22 0 1.260 1.250 1.260 1.230 1.290 6,825,000 8,557,544 1.2539 1.260 1.250 1.260 1.230 1.290 6,825,000 1.2539 -1.56%
2025-10-21 0 1.280 1.280 1.290 1.270 1.300 1,250,000 1,604,558 1.2836 1.280 1.280 1.290 1.270 1.300 1,250,000 1.2836 2.40%
2025-10-20 0 1.250 1.250 1.270 1.240 1.280 1,702,000 2,152,850 1.2649 1.250 1.250 1.270 1.240 1.280 1,702,000 1.2649 0.81%
2025-10-17 0 1.240 1.240 1.250 1.240 1.330 5,419,000 6,850,340 1.2641 1.240 1.240 1.250 1.240 1.330 5,419,000 1.2641 -5.34%
2025-10-16 0 1.310 1.310 1.320 1.270 1.320 3,193,000 4,158,010 1.3022 1.310 1.310 1.320 1.270 1.320 3,193,000 1.3022 1.55%
2025-10-15 0 1.290 1.290 1.300 1.250 1.310 2,261,000 2,903,500 1.2842 1.290 1.290 1.300 1.250 1.310 2,261,000 1.2842 4.88%
2025-10-14 0 1.230 1.230 1.240 1.200 1.310 9,986,000 12,297,710 1.2315 1.230 1.230 1.240 1.200 1.310 9,986,000 1.2315 -4.65%
2025-10-13 0 1.290 1.280 1.290 1.230 1.290 5,321,000 6,715,029 1.2620 1.290 1.280 1.290 1.230 1.290 5,321,000 1.2620 -0.77%
2025-10-10 0 1.300 1.300 1.310 1.300 1.320 753,000 984,920 1.3080 1.300 1.300 1.310 1.300 1.320 753,000 1.3080 -0.76%
2025-10-09 0 1.310 1.310 1.320 1.300 1.360 7,160,771 9,432,737 1.3173 1.310 1.310 1.320 1.300 1.360 7,160,771 1.3173 -0.76%
2025-10-08 0 1.320 1.320 1.330 1.280 1.330 1,830,000 2,382,307 1.3018 1.320 1.320 1.330 1.280 1.330 1,830,000 1.3018 0.76%
2025-10-06 0 1.310 1.310 1.320 1.300 1.330 2,213,000 2,902,786 1.3117 1.310 1.310 1.320 1.300 1.330 2,213,000 1.3117 0.00%
2025-10-03 0 1.310 1.310 1.320 1.290 1.320 2,886,000 3,768,270 1.3057 1.310 1.310 1.320 1.290 1.320 2,886,000 1.3057 2.34%
2025-10-02 0 1.280 1.280 1.290 1.270 1.350 11,007,891 14,293,402 1.2985 1.280 1.280 1.290 1.270 1.350 11,007,891 1.2985 0.00%
2025-09-30 0 1.280 1.280 1.300 1.270 1.310 8,112,343 10,412,358 1.2835 1.280 1.280 1.300 1.270 1.310 8,112,343 1.2835 -0.78%
2025-09-29 0 1.290 1.290 1.300 1.280 1.330 8,598,257 11,193,896 1.3019 1.290 1.290 1.300 1.280 1.330 8,598,257 1.3019 -0.77%
2025-09-26 0 1.300 1.300 1.320 1.290 1.340 8,839,000 11,561,100 1.3080 1.300 1.300 1.320 1.290 1.340 8,839,000 1.3080 -2.26%
2025-09-25 0 1.330 1.330 1.340 1.330 1.380 5,944,000 8,021,040 1.3494 1.330 1.330 1.340 1.330 1.380 5,944,000 1.3494 -5.00%
2025-09-24 0 1.400 1.370 1.400 1.350 1.410 4,980,000 6,920,460 1.3897 1.400 1.370 1.400 1.350 1.410 4,980,000 1.3897 0.00%
2025-09-23 0 1.400 1.400 1.410 1.390 1.470 5,132,000 7,295,900 1.4216 1.400 1.400 1.410 1.390 1.470 5,132,000 1.4216 -4.11%
2025-09-22 0 1.460 1.450 1.460 1.390 1.470 8,720,000 12,542,530 1.4384 1.460 1.450 1.460 1.390 1.470 8,720,000 1.4384 3.55%
2025-09-19 0 1.410 1.410 1.420 1.400 1.450 3,452,000 4,905,950 1.4212 1.410 1.410 1.420 1.400 1.450 3,452,000 1.4212 -1.40%
2025-09-18 0 1.430 1.420 1.430 1.380 1.460 8,764,000 12,419,620 1.4171 1.430 1.420 1.430 1.380 1.460 8,764,000 1.4171 1.42%
2025-09-17 0 1.410 1.410 1.420 1.400 1.470 10,374,400 14,866,283 1.4330 1.410 1.410 1.420 1.400 1.470 10,374,400 1.4330 1.44%
2025-09-16 0 1.390 1.390 1.400 1.370 1.430 7,281,000 10,240,200 1.4064 1.390 1.390 1.400 1.370 1.430 7,281,000 1.4064 1.46%
2025-09-15 0 1.370 1.370 1.380 1.370 1.460 4,555,000 6,437,280 1.4132 1.370 1.370 1.380 1.370 1.460 4,555,000 1.4132 -2.14%
2025-09-12 0 1.400 1.400 1.410 1.350 1.430 10,948,000 15,393,054 1.4060 1.400 1.400 1.410 1.350 1.430 10,948,000 1.4060 3.70%
2025-09-11 0 1.350 1.350 1.370 1.320 1.380 6,130,000 8,319,040 1.3571 1.350 1.350 1.370 1.320 1.380 6,130,000 1.3571 0.75%
2025-09-10 0 1.340 1.330 1.340 1.310 1.360 3,462,000 4,627,940 1.3368 1.340 1.330 1.340 1.310 1.360 3,462,000 1.3368 2.29%
2025-09-09 0 1.310 1.310 1.320 1.310 1.340 3,583,000 4,733,037 1.3210 1.310 1.310 1.320 1.310 1.340 3,583,000 1.3210 0.00%
2025-09-08 0 1.310 1.310 1.320 1.260 1.320 4,689,000 6,036,290 1.2873 1.310 1.310 1.320 1.260 1.320 4,689,000 1.2873 2.34%
2025-09-05 0 1.280 1.280 1.300 1.280 1.320 1,744,000 2,278,394 1.3064 1.280 1.280 1.300 1.280 1.320 1,744,000 1.3064 -1.54%
2025-09-04 0 1.300 1.300 1.320 1.270 1.320 5,956,000 7,731,350 1.2981 1.300 1.300 1.320 1.270 1.320 5,956,000 1.2981 0.00%
2025-09-03 0 1.300 1.290 1.300 1.280 1.370 7,635,500 9,944,460 1.3024 1.300 1.290 1.300 1.280 1.370 7,635,500 1.3024 -5.11%
2025-09-02 0 1.370 1.370 1.380 1.350 1.430 5,125,000 7,051,760 1.3760 1.370 1.370 1.380 1.350 1.430 5,125,000 1.3760 -0.72%
2025-09-01 0 1.380 1.380 1.390 1.340 1.460 12,612,000 17,568,755 1.3930 1.380 1.380 1.390 1.340 1.460 12,612,000 1.3930 -5.48%
2025-08-29 0 1.460 1.420 1.460 1.350 1.470 14,590,000 20,789,940 1.4249 1.460 1.420 1.460 1.350 1.470 14,590,000 1.4249 1.39%
2025-08-28 0 1.440 1.410 1.440 1.350 1.450 16,910,000 23,561,399 1.3933 1.440 1.410 1.440 1.350 1.450 16,910,000 1.3933 3.60%
2025-08-27 0 1.390 1.370 1.390 1.330 1.450 39,494,000 55,155,990 1.3966 1.390 1.370 1.390 1.330 1.450 39,494,000 1.3966 3.73%
2025-08-26 0 1.340 1.330 1.340 1.190 1.340 36,977,000 47,205,290 1.2766 1.340 1.330 1.340 1.190 1.340 36,977,000 1.2766 9.84%
2025-08-25 0 1.220 1.220 1.230 1.200 1.250 10,284,000 12,513,421 1.2168 1.220 1.220 1.230 1.200 1.250 10,284,000 1.2168 -0.81%
2025-08-22 0 1.230 1.220 1.230 1.180 1.240 10,739,000 13,148,096 1.2243 1.230 1.220 1.230 1.180 1.240 10,739,000 1.2243 3.36%
2025-08-21 0 1.190 1.190 1.200 1.160 1.210 5,134,000 6,100,440 1.1882 1.190 1.190 1.200 1.160 1.210 5,134,000 1.1882 0.00%
2025-08-20 0 1.190 1.180 1.190 1.150 1.190 2,327,000 2,721,190 1.1694 1.190 1.180 1.190 1.150 1.190 2,327,000 1.1694 2.59%
2025-08-19 0 1.160 1.160 1.170 1.150 1.190 5,135,000 5,970,720 1.1627 1.160 1.160 1.170 1.150 1.190 5,135,000 1.1627 -2.52%
2025-08-18 0 1.190 1.180 1.190 1.170 1.200 3,592,000 4,257,175 1.1852 1.190 1.180 1.190 1.170 1.200 3,592,000 1.1852 1.71%
2025-08-15 0 1.170 1.160 1.170 1.130 1.200 9,832,000 11,483,763 1.1680 1.170 1.160 1.170 1.130 1.200 9,832,000 1.1680 1.74%
2025-08-14 0 1.150 1.150 1.160 1.130 1.180 7,906,015 9,114,173 1.1528 1.150 1.150 1.160 1.130 1.180 7,906,015 1.1528 -0.86%
2025-08-13 0 1.160 1.160 1.170 1.120 1.250 30,924,013 36,826,740 1.1909 1.160 1.160 1.170 1.120 1.250 30,924,013 1.1909 3.57%
2025-08-12 0 1.120 1.110 1.120 1.070 1.130 5,566,000 6,150,990 1.1051 1.120 1.110 1.120 1.070 1.130 5,566,000 1.1051 3.70%
2025-08-11 0 1.080 1.080 1.090 1.070 1.090 1,914,000 2,067,220 1.0801 1.080 1.080 1.090 1.070 1.090 1,914,000 1.0801 0.00%
2025-08-08 0 1.080 1.080 1.100 1.070 1.100 2,494,000 2,716,240 1.0891 1.080 1.080 1.100 1.070 1.100 2,494,000 1.0891 0.00%
2025-08-07 0 1.080 1.080 1.090 1.070 1.100 7,813,000 8,464,130 1.0833 1.080 1.080 1.090 1.070 1.100 7,813,000 1.0833 -2.70%
2025-08-06 0 1.110 1.110 1.120 1.100 1.120 5,941,000 6,589,165 1.1091 1.110 1.110 1.120 1.100 1.120 5,941,000 1.1091 -0.89%
2025-08-05 0 1.120 1.120 1.130 1.090 1.130 8,029,000 8,979,215 1.1183 1.120 1.120 1.130 1.090 1.130 8,029,000 1.1183 0.00%
2025-08-04 0 1.120 1.120 1.130 1.060 1.130 13,142,000 14,571,340 1.1088 1.120 1.120 1.130 1.060 1.130 13,142,000 1.1088 5.66%
2025-08-01 0 1.060 1.060 1.070 1.060 1.110 16,698,600 18,032,513 1.0799 1.060 1.060 1.070 1.060 1.110 16,698,600 1.0799 -3.64%
2025-07-31 0 1.100 1.090 1.100 1.060 1.130 26,034,000 28,437,219 1.0923 1.100 1.090 1.100 1.060 1.130 26,034,000 1.0923 -0.90%
2025-07-30 0 1.110 1.100 1.110 1.100 1.140 18,739,002 21,049,561 1.1233 1.110 1.100 1.110 1.100 1.140 18,739,002 1.1233 -2.63%
2025-07-29 0 1.140 1.130 1.140 1.070 1.170 81,720,000 91,504,540 1.1197 1.140 1.130 1.140 1.070 1.170 81,720,000 1.1197 -7.32%
2025-07-28 0 1.230 1.210 1.230 1.180 1.260 16,917,000 20,656,940 1.2211 1.230 1.210 1.230 1.180 1.260 16,917,000 1.2211 2.50%
2025-07-25 0 1.200 1.200 1.210 1.160 1.220 10,905,000 13,014,890 1.1935 1.200 1.200 1.210 1.160 1.220 10,905,000 1.1935 2.56%
2025-07-24 0 1.170 1.160 1.170 1.150 1.170 5,888,000 6,839,524 1.1616 1.170 1.160 1.170 1.150 1.170 5,888,000 1.1616 0.86%
2025-07-23 0 1.160 1.160 1.170 1.150 1.200 10,806,000 12,705,799 1.1758 1.160 1.160 1.170 1.150 1.200 10,806,000 1.1758 0.00%
2025-07-22 0 1.160 1.150 1.160 1.140 1.170 6,667,000 7,716,960 1.1575 1.160 1.150 1.160 1.140 1.170 6,667,000 1.1575 -0.85%
2025-07-21 0 1.170 1.160 1.170 1.150 1.190 7,664,000 8,947,036 1.1674 1.170 1.160 1.170 1.150 1.190 7,664,000 1.1674 1.74%
2025-07-18 0 1.150 1.150 1.160 1.150 1.190 7,259,000 8,499,410 1.1709 1.150 1.150 1.160 1.150 1.190 7,259,000 1.1709 -1.71%
2025-07-17 0 1.170 1.170 1.180 1.160 1.190 5,208,000 6,131,920 1.1774 1.170 1.170 1.180 1.160 1.190 5,208,000 1.1774 0.00%
2025-07-16 0 1.170 1.150 1.170 1.150 1.190 6,078,000 7,052,360 1.1603 1.170 1.150 1.170 1.150 1.190 6,078,000 1.1603 -0.85%
2025-07-15 0 1.180 1.170 1.180 1.160 1.200 5,585,000 6,560,225 1.1746 1.180 1.170 1.180 1.160 1.200 5,585,000 1.1746 -0.84%
2025-07-14 0 1.190 1.190 1.200 1.160 1.200 9,054,000 10,715,472 1.1835 1.190 1.190 1.200 1.160 1.200 9,054,000 1.1835 2.59%
2025-07-11 0 1.160 1.160 1.170 1.150 1.190 10,335,000 12,079,295 1.1688 1.160 1.160 1.170 1.150 1.190 10,335,000 1.1688 0.87%
2025-07-10 0 1.150 1.140 1.150 1.120 1.150 3,422,000 3,894,445 1.1381 1.150 1.140 1.150 1.120 1.150 3,422,000 1.1381 1.77%
2025-07-09 0 1.130 1.130 1.140 1.130 1.160 7,108,000 8,143,345 1.1457 1.130 1.130 1.140 1.130 1.160 7,108,000 1.1457 0.00%
2025-07-08 0 1.130 1.130 1.150 1.100 1.150 11,139,000 12,586,960 1.1300 1.130 1.130 1.150 1.100 1.150 11,139,000 1.1300 1.80%
2025-07-07 0 1.110 1.110 1.120 1.100 1.140 9,869,000 10,943,874 1.1089 1.110 1.110 1.120 1.100 1.140 9,869,000 1.1089 -2.63%
2025-07-04 0 1.140 1.130 1.140 1.110 1.190 10,196,000 11,638,239 1.1415 1.140 1.130 1.140 1.110 1.190 10,196,000 1.1415 0.00%
2025-07-03 0 1.140 1.130 1.140 1.110 1.160 9,620,000 10,868,070 1.1297 1.140 1.130 1.140 1.110 1.160 9,620,000 1.1297 0.88%
2025-07-02 0 1.130 1.120 1.130 1.050 1.140 14,472,000 15,967,140 1.1033 1.130 1.120 1.130 1.050 1.140 14,472,000 1.1033 7.62%
2025-06-30 0 1.050 1.050 1.060 1.020 1.110 39,578,000 41,578,161 1.0505 1.050 1.050 1.060 1.020 1.110 39,578,000 1.0505 -4.55%
2025-06-27 0 1.100 1.090 1.100 1.070 1.140 20,259,000 22,310,209 1.1012 1.100 1.090 1.100 1.070 1.140 20,259,000 1.1012 0.00%
2025-06-26 0 1.100 1.100 1.110 1.090 1.160 22,763,000 25,378,630 1.1149 1.100 1.100 1.110 1.090 1.160 22,763,000 1.1149 -4.35%
2025-06-25 0 1.150 1.140 1.150 1.120 1.170 15,068,000 17,229,730 1.1435 1.150 1.140 1.150 1.120 1.170 15,068,000 1.1435 0.88%
2025-06-24 0 1.140 1.140 1.150 1.130 1.180 4,730,000 5,469,571 1.1564 1.140 1.140 1.150 1.130 1.180 4,730,000 1.1564 0.00%
2025-06-23 0 1.140 1.130 1.140 1.100 1.150 8,091,000 9,096,470 1.1243 1.140 1.130 1.140 1.100 1.150 8,091,000 1.1243 0.00%
2025-06-20 0 1.140 1.130 1.140 1.110 1.160 6,619,000 7,522,927 1.1366 1.140 1.130 1.140 1.110 1.160 6,619,000 1.1366 0.88%
2025-06-19 0 1.130 1.130 1.140 1.120 1.170 10,200,000 11,629,750 1.1402 1.130 1.130 1.140 1.120 1.170 10,200,000 1.1402 -4.24%
2025-06-18 0 1.180 1.170 1.180 1.160 1.200 5,956,000 6,983,530 1.1725 1.180 1.170 1.180 1.160 1.200 5,956,000 1.1725 -0.84%
2025-06-17 0 1.190 1.190 1.200 1.180 1.260 13,475,000 16,484,830 1.2234 1.190 1.190 1.200 1.180 1.260 13,475,000 1.2234 -1.65%
2025-06-16 0 1.210 1.210 1.220 1.170 1.240 12,243,000 14,758,133 1.2054 1.210 1.210 1.220 1.170 1.240 12,243,000 1.2054 2.54%
2025-06-13 0 1.180 1.180 1.190 1.180 1.220 7,938,000 9,481,753 1.1945 1.180 1.180 1.190 1.180 1.220 7,938,000 1.1945 -3.28%
2025-06-12 0 1.220 1.210 1.220 1.200 1.230 7,497,000 9,089,783 1.2125 1.220 1.210 1.220 1.200 1.230 7,497,000 1.2125 -1.61%
2025-06-11 0 1.240 1.230 1.240 1.210 1.280 7,382,000 9,211,890 1.2479 1.240 1.230 1.240 1.210 1.280 7,382,000 1.2479 0.81%
2025-06-10 0 1.230 1.220 1.230 1.170 1.260 22,677,000 27,839,840 1.2277 1.230 1.220 1.230 1.170 1.260 22,677,000 1.2277 4.24%
2025-06-09 0 1.180 1.180 1.190 1.180 1.230 12,980,000 15,566,386 1.1993 1.180 1.180 1.190 1.180 1.230 12,980,000 1.1993 0.85%
2025-06-06 0 1.170 1.170 1.180 1.150 1.240 7,539,000 8,828,265 1.1710 1.170 1.170 1.180 1.150 1.240 7,539,000 1.1710 -2.50%
2025-06-05 0 1.200 1.200 1.210 1.190 1.260 9,318,000 11,396,379 1.2230 1.200 1.200 1.210 1.190 1.260 9,318,000 1.2230 0.00%
2025-06-04 0 1.200 1.190 1.200 1.170 1.200 4,714,000 5,576,525 1.1830 1.200 1.190 1.200 1.170 1.200 4,714,000 1.1830 3.45%
2025-06-03 0 1.230 1.230 1.250 1.220 1.250 6,977,000 8,634,215 1.2375 1.160 1.160 1.179 1.151 1.179 7,398,026 1.1671 0.00%
2025-06-02 0 1.230 1.230 1.240 1.160 1.250 13,033,000 15,511,390 1.1902 1.160 1.160 1.169 1.094 1.179 13,819,474 1.1224 0.00%
2025-05-30 0 1.230 1.230 1.250 1.210 1.270 10,032,000 12,372,210 1.2333 1.160 1.160 1.179 1.141 1.198 10,637,379 1.1631 -3.15%
2025-05-29 0 1.270 1.270 1.280 1.250 1.320 8,619,000 11,009,110 1.2773 1.198 1.198 1.207 1.179 1.245 9,139,112 1.2046 3.25%
2025-05-28 0 1.230 1.230 1.250 1.210 1.260 9,669,000 11,937,276 1.2346 1.160 1.160 1.179 1.141 1.188 10,252,474 1.1643 1.65%
2025-05-27 0 1.210 1.210 1.220 1.180 1.220 2,639,000 3,175,649 1.2034 1.141 1.141 1.151 1.113 1.151 2,798,250 1.1349 0.83%
2025-05-26 0 1.200 1.200 1.220 1.160 1.230 10,588,000 12,714,670 1.2009 1.132 1.132 1.151 1.094 1.160 11,226,931 1.1325 -0.83%
2025-05-23 0 1.210 1.210 1.220 1.200 1.220 5,799,000 6,998,562 1.2069 1.141 1.141 1.151 1.132 1.151 6,148,940 1.1382 0.83%
2025-05-22 0 1.200 1.200 1.210 1.190 1.260 17,225,000 20,947,300 1.2161 1.132 1.132 1.141 1.122 1.188 18,264,440 1.1469 -6.25%
2025-05-21 0 1.280 1.260 1.280 1.230 1.290 12,385,000 15,666,442 1.2650 1.207 1.188 1.207 1.160 1.217 13,132,371 1.1930 3.23%
2025-05-20 0 1.240 1.240 1.250 1.230 1.290 11,298,000 14,112,640 1.2491 1.169 1.169 1.179 1.160 1.217 11,979,776 1.1780 -2.36%
2025-05-19 0 1.270 1.270 1.280 1.250 1.320 6,022,000 7,686,639 1.2764 1.198 1.198 1.207 1.179 1.245 6,385,397 1.2038 -3.05%
2025-05-16 0 1.310 1.300 1.310 1.230 1.320 11,682,000 14,810,589 1.2678 1.235 1.226 1.235 1.160 1.245 12,386,948 1.1957 0.77%
2025-05-15 0 1.300 1.300 1.310 1.290 1.360 5,727,000 7,522,203 1.3135 1.226 1.226 1.235 1.217 1.283 6,072,595 1.2387 -3.70%
2025-05-14 0 1.350 1.340 1.350 1.330 1.420 8,879,000 11,978,216 1.3491 1.273 1.264 1.273 1.254 1.339 9,414,802 1.2723 -2.17%
2025-05-13 0 1.380 1.380 1.390 1.360 1.410 6,033,000 8,315,940 1.3784 1.301 1.301 1.311 1.283 1.330 6,397,060 1.3000 -0.72%
2025-05-12 0 1.390 1.390 1.410 1.320 1.460 27,979,900 38,991,034 1.3935 1.311 1.311 1.330 1.245 1.377 29,668,342 1.3142 2.96%
2025-05-09 0 1.350 1.340 1.350 1.330 1.440 16,619,900 22,688,276 1.3651 1.273 1.264 1.273 1.254 1.358 17,622,825 1.2874 -6.25%
2025-05-08 0 1.440 1.430 1.440 1.220 1.470 96,461,600 132,094,346 1.3694 1.358 1.349 1.358 1.151 1.386 102,282,559 1.2915 21.01%
2025-05-07 0 1.190 1.180 1.190 1.160 1.230 7,380,000 8,789,301 1.1910 1.122 1.113 1.122 1.094 1.160 7,825,345 1.1232 1.71%
2025-05-06 0 1.170 1.170 1.190 1.150 1.200 9,868,000 11,613,008 1.1768 1.103 1.103 1.122 1.085 1.132 10,463,483 1.1099 1.74%
2025-05-02 0 1.150 1.150 1.160 1.090 1.170 4,711,000 5,318,689 1.1290 1.085 1.085 1.094 1.028 1.103 4,995,284 1.0647 3.60%
2025-04-30 0 1.110 1.100 1.110 1.090 1.130 3,178,000 3,520,317 1.1077 1.047 1.037 1.047 1.028 1.066 3,369,776 1.0447 0.00%
2025-04-29 0 1.110 1.110 1.120 1.090 1.120 2,680,000 2,944,180 1.0986 1.047 1.047 1.056 1.028 1.056 2,841,724 1.0361 -0.89%
2025-04-28 0 1.120 1.110 1.120 1.080 1.130 8,172,000 8,961,210 1.0966 1.056 1.047 1.056 1.019 1.066 8,665,138 1.0342 0.00%
2025-04-25 0 1.120 1.120 1.130 1.110 1.160 11,581,000 13,175,758 1.1377 1.056 1.056 1.066 1.047 1.094 12,279,853 1.0730 2.75%
2025-04-24 0 1.090 1.090 1.100 1.080 1.140 7,509,000 8,255,674 1.0994 1.028 1.028 1.037 1.019 1.075 7,962,129 1.0369 -3.54%
2025-04-23 0 1.130 1.120 1.130 1.100 1.160 10,598,000 12,038,342 1.1359 1.066 1.056 1.066 1.037 1.094 11,237,534 1.0713 5.61%
2025-04-22 0 1.070 1.060 1.070 1.020 1.110 7,109,000 7,558,770 1.0633 1.009 1.000 1.009 0.962 1.047 7,537,991 1.0028 2.88%
2025-04-17 0 1.040 1.040 1.060 1.020 1.060 3,958,000 4,127,300 1.0428 0.981 0.981 1.000 0.962 1.000 4,196,845 0.9834 1.96%
2025-04-16 0 1.020 1.020 1.040 1.000 1.070 21,137,023 21,671,825 1.0253 0.962 0.962 0.981 0.943 1.009 22,412,533 0.9670 -6.42%
2025-04-15 0 1.090 1.080 1.090 1.070 1.110 5,928,000 6,466,508 1.0908 1.028 1.019 1.028 1.009 1.047 6,285,724 1.0288 -0.91%
2025-04-14 0 1.100 1.080 1.100 1.070 1.100 5,046,000 5,481,930 1.0864 1.037 1.019 1.037 1.009 1.037 5,350,500 1.0246 4.76%
2025-04-11 0 1.050 1.050 1.070 1.050 1.110 12,826,000 13,727,630 1.0703 0.990 0.990 1.009 0.990 1.047 13,599,983 1.0094 -3.67%
2025-04-10 0 1.090 1.080 1.090 1.050 1.150 28,721,000 31,483,620 1.0962 1.028 1.019 1.028 0.990 1.085 30,454,164 1.0338 9.00%
2025-04-09 0 1.000 1.000 1.010 0.910 1.010 25,013,000 24,170,215 0.9663 0.943 0.943 0.953 0.858 0.953 26,522,405 0.9113 4.17%
2025-04-08 0 0.960 0.960 0.970 0.920 1.000 29,614,000 28,145,512 0.9504 0.905 0.905 0.915 0.868 0.943 31,401,052 0.8963 0.00%
2025-04-07 0 0.960 0.950 0.960 0.940 1.070 61,969,000 61,089,959 0.9858 0.905 0.896 0.905 0.887 1.009 65,708,509 0.9297 -21.95%
2025-04-03 0 1.230 1.230 1.240 1.200 1.420 50,864,000 63,623,902 1.2509 1.160 1.160 1.169 1.132 1.339 53,933,379 1.1797 -13.38%
2025-04-02 0 1.420 1.410 1.420 1.300 1.490 23,095,000 33,165,940 1.4361 1.339 1.330 1.339 1.226 1.405 24,488,664 1.3543 7.58%
2025-04-01 0 1.320 1.320 1.340 1.320 1.430 14,451,000 19,718,787 1.3645 1.245 1.245 1.264 1.245 1.349 15,323,043 1.2869 -3.65%
2025-03-31 0 1.370 1.360 1.370 1.300 1.400 18,523,000 24,901,860 1.3444 1.292 1.283 1.292 1.226 1.320 19,640,767 1.2679 -4.20%
2025-03-28 0 1.430 1.410 1.430 1.380 1.480 23,409,000 33,216,943 1.4190 1.349 1.330 1.349 1.301 1.396 24,821,612 1.3382 -4.03%
2025-03-27 0 1.490 1.480 1.490 1.460 1.660 42,143,352 64,737,713 1.5361 1.405 1.396 1.405 1.377 1.566 44,686,485 1.4487 -3.25%
2025-03-26 0 1.540 1.530 1.540 1.400 1.550 40,673,000 60,452,380 1.4863 1.452 1.443 1.452 1.320 1.462 43,127,405 1.4017 8.45%
2025-03-25 0 1.420 1.410 1.420 1.340 1.490 23,526,000 32,639,670 1.3874 1.339 1.330 1.339 1.264 1.405 24,945,672 1.3084 -1.39%
2025-03-24 0 1.440 1.440 1.450 1.290 1.460 21,994,752 30,839,128 1.4021 1.358 1.358 1.367 1.217 1.377 23,322,022 1.3223 9.92%
2025-03-21 0 1.310 1.310 1.320 1.280 1.380 18,562,000 24,460,930 1.3178 1.235 1.235 1.245 1.207 1.301 19,682,121 1.2428 -5.07%
2025-03-20 0 1.380 1.360 1.380 1.360 1.420 14,907,000 20,651,157 1.3853 1.301 1.283 1.301 1.283 1.339 15,806,560 1.3065 -1.43%
2025-03-19 0 1.400 1.400 1.410 1.360 1.450 23,587,000 32,766,289 1.3892 1.320 1.320 1.330 1.283 1.367 25,010,353 1.3101 -5.41%
2025-03-18 0 1.480 1.470 1.480 1.240 1.520 60,048,000 84,496,919 1.4072 1.396 1.386 1.396 1.169 1.433 63,671,586 1.3271 13.85%
2025-03-17 0 1.300 1.300 1.310 1.210 1.480 64,766,000 87,373,665 1.3491 1.226 1.226 1.235 1.141 1.396 68,674,293 1.2723 -2.26%
2025-03-14 0 1.330 1.330 1.340 1.070 1.380 110,080,200 134,263,380 1.2197 1.254 1.254 1.264 1.009 1.301 116,722,971 1.1503 25.47%
2025-03-13 0 1.060 1.060 1.070 1.020 1.080 4,877,000 5,109,361 1.0476 1.000 1.000 1.009 0.962 1.019 5,171,302 0.9880 0.00%
2025-03-12 0 1.060 1.060 1.070 1.030 1.080 9,519,000 10,078,550 1.0588 1.000 1.000 1.009 0.971 1.019 10,093,422 0.9985 0.95%
2025-03-11 0 1.050 1.040 1.050 0.960 1.050 10,071,000 10,125,449 1.0054 0.990 0.981 0.990 0.905 0.990 10,678,733 0.9482 1.94%
2025-03-10 0 1.030 1.020 1.030 0.990 1.050 5,517,500 5,630,147 1.0204 0.971 0.962 0.971 0.934 0.990 5,850,453 0.9623 0.00%
2025-03-07 0 1.030 1.030 1.040 0.990 1.080 18,466,000 19,227,139 1.0412 0.971 0.971 0.981 0.934 1.019 19,580,328 0.9820 1.98%
2025-03-06 0 1.010 1.010 1.020 1.000 1.030 8,189,000 8,329,969 1.0172 0.953 0.953 0.962 0.943 0.971 8,683,164 0.9593 2.02%
2025-03-05 0 0.990 0.990 1.000 0.980 1.010 9,331,000 9,312,370 0.9980 0.934 0.934 0.943 0.924 0.953 9,894,078 0.9412 0.00%
2025-03-04 0 0.990 0.990 1.000 0.970 1.010 4,173,000 4,107,290 0.9843 0.934 0.934 0.943 0.915 0.953 4,424,819 0.9282 0.00%
2025-03-03 0 0.990 0.990 1.000 0.980 1.010 2,942,000 2,924,530 0.9941 0.934 0.934 0.943 0.924 0.953 3,119,534 0.9375 -1.00%
2025-02-28 0 1.000 0.990 1.000 0.980 1.080 6,627,000 6,744,450 1.0177 0.943 0.934 0.943 0.924 1.019 7,026,905 0.9598 -5.66%
2025-02-27 0 1.060 1.050 1.060 1.030 1.080 15,505,000 16,416,749 1.0588 1.000 0.990 1.000 0.971 1.019 16,440,647 0.9985 2.91%
2025-02-26 0 1.030 1.020 1.030 1.000 1.040 8,906,000 9,127,017 1.0248 0.971 0.962 0.971 0.943 0.981 9,443,431 0.9665 4.04%
2025-02-25 0 0.990 0.980 0.990 0.980 1.000 6,038,000 5,967,520 0.9883 0.934 0.924 0.934 0.924 0.943 6,402,362 0.9321 -2.94%
2025-02-24 0 1.020 1.010 1.020 0.990 1.040 3,043,000 3,078,176 1.0116 0.962 0.953 0.962 0.934 0.981 3,226,629 0.9540 3.03%
2025-02-21 0 0.990 0.980 0.990 0.980 1.080 15,952,965 16,036,395 1.0052 0.934 0.924 0.934 0.924 1.019 16,915,644 0.9480 -3.88%
2025-02-20 0 1.030 1.030 1.050 1.000 1.050 10,079,000 10,335,259 1.0254 0.971 0.971 0.990 0.943 0.990 10,687,216 0.9671 1.98%
2025-02-19 0 1.010 1.000 1.010 0.980 1.030 6,449,000 6,474,890 1.0040 0.953 0.943 0.953 0.924 0.971 6,838,164 0.9469 3.06%
2025-02-18 0 0.980 0.980 0.990 0.980 1.030 4,444,000 4,419,479 0.9945 0.924 0.924 0.934 0.924 0.971 4,712,172 0.9379 -3.92%
2025-02-17 0 1.020 1.000 1.020 1.000 1.060 3,850,811 3,923,054 1.0188 0.962 0.943 0.962 0.943 1.000 4,083,188 0.9608 -1.92%
2025-02-14 0 1.040 1.030 1.040 0.970 1.050 20,818,000 21,195,549 1.0181 0.981 0.971 0.981 0.915 0.990 22,074,259 0.9602 5.05%
2025-02-13 0 0.990 0.990 1.000 0.990 1.080 8,075,000 8,281,529 1.0256 0.934 0.934 0.943 0.934 1.019 8,562,284 0.9672 -5.71%
2025-02-12 0 1.050 1.040 1.050 1.010 1.070 5,463,000 5,681,919 1.0401 0.990 0.981 0.990 0.953 1.009 5,792,664 0.9809 1.94%
2025-02-11 0 1.030 1.030 1.040 0.980 1.080 20,837,000 21,176,200 1.0163 0.971 0.971 0.981 0.924 1.019 22,094,405 0.9584 -3.74%
2025-02-10 0 1.070 1.070 1.080 1.010 1.110 25,146,000 26,853,240 1.0679 1.009 1.009 1.019 0.953 1.047 26,663,431 1.0071 3.88%
2025-02-07 0 1.030 1.020 1.030 0.990 1.040 7,400,000 7,590,720 1.0258 0.971 0.962 0.971 0.934 0.981 7,846,552 0.9674 4.04%
2025-02-06 0 0.990 0.990 1.000 0.950 1.030 9,265,000 9,217,488 0.9949 0.934 0.934 0.943 0.896 0.971 9,824,095 0.9383 2.06%
2025-02-05 0 0.970 0.960 0.970 0.970 1.030 10,995,811 10,881,179 0.9896 0.915 0.905 0.915 0.915 0.971 11,659,351 0.9333 -5.83%
2025-02-04 0 1.030 1.020 1.030 0.990 1.040 7,298,000 7,449,310 1.0207 0.971 0.962 0.971 0.934 0.981 7,738,397 0.9626 5.10%
2025-02-03 0 0.980 0.980 0.990 0.950 1.100 41,917,000 41,794,228 0.9971 0.924 0.924 0.934 0.896 1.037 44,446,474 0.9403 -10.91%
2025-01-28 0 1.100 1.090 1.100 1.060 1.100 2,151,000 2,342,625 1.0891 1.037 1.028 1.037 1.000 1.037 2,280,802 1.0271 1.85%
2025-01-27 0 1.080 1.060 1.080 1.060 1.150 14,816,000 16,565,320 1.1181 1.019 1.000 1.019 1.000 1.085 15,710,069 1.0544 -2.70%
2025-01-24 0 1.110 1.110 1.120 1.020 1.160 18,577,000 20,797,370 1.1195 1.047 1.047 1.056 0.962 1.094 19,698,026 1.0558 7.77%
2025-01-23 0 1.030 1.020 1.030 1.000 1.070 10,557,000 10,894,290 1.0319 0.971 0.962 0.971 0.943 1.009 11,194,060 0.9732 0.98%
2025-01-22 0 1.020 1.000 1.020 0.960 1.030 5,447,000 5,436,219 0.9980 0.962 0.943 0.962 0.905 0.971 5,775,698 0.9412 6.25%
2025-01-21 0 0.960 0.960 0.970 0.950 1.030 7,584,000 7,532,080 0.9932 0.905 0.905 0.915 0.896 0.971 8,041,655 0.9366 0.00%
2025-01-20 0 0.960 0.960 0.970 0.940 0.970 2,247,000 2,143,870 0.9541 0.905 0.905 0.915 0.887 0.915 2,382,595 0.8998 1.05%
2025-01-17 0 0.950 0.950 0.970 0.950 0.970 1,330,000 1,271,640 0.9561 0.896 0.896 0.915 0.896 0.915 1,410,259 0.9017 -3.06%
2025-01-16 0 0.980 0.970 0.980 0.970 1.000 745,000 731,190 0.9815 0.924 0.915 0.924 0.915 0.943 789,957 0.9256 0.00%
2025-01-15 0 0.980 0.970 0.980 0.970 0.990 867,000 850,090 0.9805 0.924 0.915 0.924 0.915 0.934 919,319 0.9247 0.00%
2025-01-14 0 0.980 0.970 0.980 0.920 0.980 3,142,000 3,037,498 0.9667 0.924 0.915 0.924 0.868 0.924 3,331,603 0.9117 6.52%
2025-01-13 0 0.920 0.920 0.950 0.910 0.960 3,346,000 3,126,949 0.9345 0.868 0.868 0.896 0.858 0.905 3,547,914 0.8813 -1.08%
2025-01-10 0 0.930 0.930 0.940 0.920 0.990 3,834,000 3,621,289 0.9445 0.877 0.877 0.887 0.868 0.934 4,065,362 0.8908 -6.06%
2025-01-09 0 0.990 0.980 0.990 0.960 1.020 6,207,000 6,184,850 0.9964 0.934 0.924 0.934 0.905 0.962 6,581,560 0.9397 2.06%
2025-01-08 0 0.970 0.950 0.970 0.940 0.970 2,844,000 2,709,029 0.9525 0.915 0.896 0.915 0.887 0.915 3,015,621 0.8983 0.00%
2025-01-07 0 0.970 0.960 0.970 0.930 0.970 2,874,000 2,743,595 0.9546 0.915 0.905 0.915 0.877 0.915 3,047,431 0.9003 1.04%
2025-01-06 0 0.960 0.940 0.960 0.910 0.960 2,841,000 2,683,510 0.9446 0.905 0.887 0.905 0.858 0.905 3,012,440 0.8908 3.23%
2025-01-03 0 0.930 0.920 0.930 0.900 0.940 3,373,013 3,108,641 0.9216 0.877 0.868 0.877 0.849 0.887 3,576,557 0.8692 0.00%
2025-01-02 0 0.930 0.920 0.930 0.890 0.930 3,696,000 3,344,350 0.9049 0.877 0.868 0.877 0.839 0.877 3,919,034 0.8534 4.49%
2024-12-31 0 0.890 0.870 0.890 0.880 0.900 936,000 835,430 0.8926 0.839 0.820 0.839 0.830 0.849 992,483 0.8418 1.14%
2024-12-30 0 0.880 0.880 0.900 0.870 0.890 2,179,000 1,927,305 0.8845 0.830 0.830 0.849 0.820 0.839 2,310,491 0.8342 1.15%
2024-12-27 0 0.870 0.870 0.880 0.840 0.900 6,517,000 5,626,260 0.8633 0.820 0.820 0.830 0.792 0.849 6,910,267 0.8142 -1.14%
2024-12-24 0 0.880 0.860 0.880 0.860 0.880 979,000 847,840 0.8660 0.830 0.811 0.830 0.811 0.830 1,038,078 0.8167 1.15%
2024-12-23 0 0.870 0.860 0.870 0.850 0.870 1,377,000 1,191,460 0.8653 0.820 0.811 0.820 0.802 0.820 1,460,095 0.8160 0.00%
2024-12-20 0 0.870 0.860 0.870 0.840 0.880 1,191,000 1,025,260 0.8608 0.820 0.811 0.820 0.792 0.830 1,262,871 0.8118 2.35%
2024-12-19 0 0.850 0.840 0.850 0.820 0.860 5,781,000 4,870,000 0.8424 0.802 0.792 0.802 0.773 0.811 6,129,853 0.7945 0.00%
2024-12-18 0 0.850 0.850 0.860 0.850 0.890 4,417,000 3,813,432 0.8634 0.802 0.802 0.811 0.802 0.839 4,683,543 0.8142 -3.41%
2024-12-17 0 0.880 0.870 0.880 0.860 0.910 8,981,000 7,860,721 0.8753 0.830 0.820 0.830 0.811 0.858 9,522,957 0.8254 -3.30%
2024-12-16 0 0.910 0.900 0.910 0.880 0.940 5,213,080 4,694,919 0.9006 0.858 0.849 0.858 0.830 0.887 5,527,662 0.8493 -3.19%
2024-12-13 0 0.940 0.920 0.940 0.920 0.940 1,868,000 1,730,890 0.9266 0.887 0.868 0.887 0.868 0.887 1,980,724 0.8739 -1.05%
2024-12-12 0 0.950 0.950 0.960 0.950 0.980 5,845,000 5,628,260 0.9629 0.896 0.896 0.905 0.896 0.924 6,197,716 0.9081 -1.04%
2024-12-11 0 0.960 0.950 0.960 0.890 0.970 4,069,000 3,857,800 0.9481 0.905 0.896 0.905 0.839 0.915 4,314,543 0.8941 6.67%
2024-12-10 0 0.900 0.900 0.910 0.880 0.990 11,494,000 10,642,360 0.9259 0.849 0.849 0.858 0.830 0.934 12,187,603 0.8732 -7.22%
2024-12-09 0 0.970 0.970 0.980 0.890 1.010 9,209,000 8,784,230 0.9539 0.915 0.915 0.924 0.839 0.953 9,764,716 0.8996 8.99%
2024-12-06 0 0.890 0.890 0.900 0.860 0.930 5,763,000 5,220,720 0.9059 0.839 0.839 0.849 0.811 0.877 6,110,767 0.8543 2.30%
2024-12-05 0 0.870 0.850 0.870 0.840 0.870 2,487,000 2,130,090 0.8565 0.820 0.802 0.820 0.792 0.820 2,637,078 0.8077 1.16%
2024-12-04 0 0.860 0.850 0.860 0.840 0.880 2,525,000 2,181,245 0.8639 0.811 0.802 0.811 0.792 0.830 2,677,371 0.8147 -1.15%
2024-12-03 0 0.870 0.860 0.870 0.850 0.880 1,456,000 1,259,720 0.8652 0.820 0.811 0.820 0.802 0.830 1,543,862 0.8160 0.00%
2024-12-02 0 0.870 0.870 0.880 0.860 0.920 1,859,000 1,643,990 0.8843 0.820 0.820 0.830 0.811 0.868 1,971,181 0.8340 -2.25%
2024-11-29 0 0.890 0.890 0.900 0.850 0.910 4,717,000 4,147,680 0.8793 0.839 0.839 0.849 0.802 0.858 5,001,647 0.8293 5.95%
2024-11-28 0 0.840 0.840 0.850 0.810 0.870 2,592,000 2,186,200 0.8434 0.792 0.792 0.802 0.764 0.820 2,748,414 0.7954 1.20%
2024-11-27 0 0.830 0.810 0.830 0.790 0.840 2,932,000 2,394,780 0.8168 0.783 0.764 0.783 0.745 0.792 3,108,931 0.7703 3.75%
2024-11-26 0 0.800 0.790 0.800 0.800 0.840 6,038,000 4,911,510 0.8134 0.754 0.745 0.754 0.754 0.792 6,402,362 0.7671 -4.76%
2024-11-25 0 0.840 0.820 0.840 0.820 0.870 6,109,000 5,101,390 0.8351 0.792 0.773 0.792 0.773 0.820 6,477,647 0.7875 -2.33%
2024-11-22 0 0.860 0.850 0.860 0.840 0.880 11,251,000 9,692,080 0.8614 0.811 0.802 0.811 0.792 0.830 11,929,940 0.8124 -2.27%
2024-11-21 0 0.880 0.880 0.890 0.860 0.900 6,147,000 5,429,480 0.8833 0.830 0.830 0.839 0.811 0.849 6,517,940 0.8330 1.15%
2024-11-20 0 0.870 0.870 0.880 0.840 0.930 19,618,000 17,499,040 0.8920 0.820 0.820 0.830 0.792 0.877 20,801,845 0.8412 -1.14%
2024-11-19 0 0.880 0.870 0.880 0.840 0.890 10,482,000 9,137,800 0.8718 0.830 0.820 0.830 0.792 0.839 11,114,534 0.8221 1.15%
2024-11-18 0 0.870 0.860 0.870 0.770 0.920 37,955,000 32,924,280 0.8675 0.820 0.811 0.820 0.726 0.868 40,245,388 0.8181 14.47%
2024-11-15 0 0.760 0.750 0.760 0.730 0.770 7,705,000 5,842,380 0.7583 0.717 0.707 0.717 0.688 0.726 8,169,957 0.7151 4.11%
2024-11-14 0 0.730 0.720 0.730 0.720 0.760 3,616,000 2,669,920 0.7384 0.688 0.679 0.688 0.679 0.717 3,834,207 0.6963 0.00%
2024-11-13 0 0.730 0.730 0.750 0.720 0.750 7,328,386 5,370,716 0.7329 0.688 0.688 0.707 0.679 0.707 7,770,616 0.6912 -2.67%
2024-11-12 0 0.750 0.750 0.760 0.750 0.800 4,089,000 3,151,460 0.7707 0.707 0.707 0.717 0.707 0.754 4,335,750 0.7269 -5.06%
2024-11-11 0 0.790 0.780 0.790 0.750 0.800 8,613,000 6,690,970 0.7768 0.745 0.736 0.745 0.707 0.754 9,132,750 0.7326 5.33%
2024-11-08 0 0.750 0.740 0.750 0.720 0.750 7,795,000 5,694,870 0.7306 0.707 0.698 0.707 0.679 0.707 8,265,388 0.6890 1.35%
2024-11-07 0 0.740 0.730 0.740 0.720 0.750 7,911,000 5,787,380 0.7316 0.698 0.688 0.698 0.679 0.707 8,388,388 0.6899 0.00%
2024-11-06 0 0.740 0.730 0.740 0.710 0.800 16,962,000 12,625,370 0.7443 0.698 0.688 0.698 0.670 0.754 17,985,569 0.7020 -7.50%
2024-11-05 0 0.800 0.780 0.800 0.780 0.810 6,307,000 5,000,590 0.7929 0.754 0.736 0.754 0.736 0.764 6,687,595 0.7477 -1.23%
2024-11-04 0 0.810 0.800 0.810 0.790 0.810 1,921,000 1,538,120 0.8007 0.764 0.754 0.764 0.745 0.764 2,036,922 0.7551 -1.22%
2024-11-01 0 0.820 0.810 0.820 0.810 0.850 2,415,000 1,987,190 0.8229 0.773 0.764 0.773 0.764 0.802 2,560,733 0.7760 -3.53%
2024-10-31 0 0.850 0.840 0.850 0.820 0.870 4,095,000 3,425,510 0.8365 0.802 0.792 0.802 0.773 0.820 4,342,112 0.7889 -2.30%
2024-10-30 0 0.870 0.860 0.870 0.850 0.890 2,791,000 2,426,980 0.8696 0.820 0.811 0.820 0.802 0.839 2,959,422 0.8201 -1.14%
2024-10-29 0 0.880 0.870 0.880 0.830 1.000 24,780,000 22,287,370 0.8994 0.830 0.820 0.830 0.783 0.943 26,275,345 0.8482 -1.12%
2024-10-28 0 0.890 0.880 0.890 0.850 0.900 5,950,000 5,196,240 0.8733 0.839 0.830 0.839 0.802 0.849 6,309,052 0.8236 -2.20%
2024-10-25 0 0.910 0.900 0.910 0.870 0.930 13,475,100 12,120,339 0.8995 0.858 0.849 0.858 0.820 0.877 14,288,253 0.8483 3.41%
2024-10-24 0 0.880 0.870 0.880 0.800 0.890 15,256,300 13,105,700 0.8590 0.830 0.820 0.830 0.754 0.839 16,176,939 0.8101 3.53%
2024-10-23 0 0.850 0.850 0.860 0.840 0.950 22,098,000 19,904,370 0.9007 0.802 0.802 0.811 0.792 0.896 23,431,500 0.8495 -7.61%
2024-10-22 0 0.920 0.910 0.920 0.890 0.970 18,702,000 17,566,380 0.9393 0.868 0.858 0.868 0.839 0.915 19,830,569 0.8858 0.00%
2024-10-21 0 0.920 0.880 0.920 0.850 0.940 5,818,000 5,306,670 0.9121 0.868 0.830 0.868 0.802 0.887 6,169,086 0.8602 3.37%
2024-10-18 0 0.890 0.880 0.890 0.780 0.890 5,580,000 4,685,940 0.8398 0.839 0.830 0.839 0.736 0.839 5,916,724 0.7920 11.25%
2024-10-17 0 0.800 0.780 0.800 0.780 0.850 2,673,000 2,169,520 0.8116 0.754 0.736 0.754 0.736 0.802 2,834,302 0.7655 -5.88%
2024-10-16 0 0.850 0.830 0.850 0.780 0.860 3,808,000 3,204,200 0.8414 0.802 0.783 0.802 0.736 0.811 4,037,793 0.7936 6.25%
2024-10-15 0 0.800 0.790 0.800 0.780 0.860 4,879,000 4,004,730 0.8208 0.754 0.745 0.754 0.736 0.811 5,173,422 0.7741 -5.88%
2024-10-14 0 0.850 0.830 0.850 0.820 0.960 12,977,000 11,250,460 0.8670 0.802 0.783 0.802 0.773 0.905 13,760,095 0.8176 -2.30%
2024-10-10 0 0.870 0.870 0.880 0.790 0.900 23,935,000 20,266,619 0.8467 0.820 0.820 0.830 0.745 0.849 25,379,353 0.7985 3.57%
2024-10-09 0 0.840 0.810 0.840 0.750 0.980 22,553,000 19,790,190 0.8775 0.792 0.764 0.792 0.707 0.924 23,913,957 0.8276 -11.58%
2024-10-08 0 0.950 0.940 0.950 0.900 1.220 24,211,000 23,889,640 0.9867 0.896 0.887 0.896 0.849 1.151 25,672,009 0.9306 -20.83%
2024-10-07 0 1.200 1.190 1.200 1.130 1.220 16,409,000 19,456,630 1.1857 1.132 1.122 1.132 1.066 1.151 17,399,198 1.1182 7.14%
2024-10-04 0 1.120 1.120 1.140 1.000 1.160 18,940,824 20,826,329 1.0995 1.056 1.056 1.075 0.943 1.094 20,083,805 1.0370 -1.75%
2024-10-03 0 1.140 1.140 1.150 0.960 1.180 24,659,762 27,036,124 1.0964 1.075 1.075 1.085 0.905 1.113 26,147,851 1.0340 5.56%
2024-10-02 0 1.080 1.080 1.100 0.880 1.150 45,607,800 48,463,280 1.0626 1.019 1.019 1.037 0.830 1.085 48,359,995 1.0021 20.00%
2024-09-30 0 0.900 0.880 0.900 0.760 0.950 29,994,154 26,252,950 0.8753 0.849 0.830 0.849 0.717 0.896 31,804,146 0.8255 16.88%
2024-09-27 0 0.770 0.760 0.770 0.750 0.890 23,819,861 19,302,852 0.8104 0.726 0.717 0.726 0.707 0.839 25,257,266 0.7642 10.00%
2024-09-26 0 0.700 0.690 0.700 0.670 0.700 13,323,000 9,241,930 0.6937 0.660 0.651 0.660 0.632 0.660 14,126,974 0.6542 6.06%
2024-09-25 0 0.660 0.660 0.670 0.630 0.670 7,397,000 4,796,110 0.6484 0.622 0.622 0.632 0.594 0.632 7,843,371 0.6115 4.76%
2024-09-24 0 0.630 0.610 0.630 0.610 0.630 3,431,000 2,128,170 0.6203 0.594 0.575 0.594 0.575 0.594 3,638,043 0.5850 1.61%
2024-09-23 0 0.620 0.620 0.630 0.590 0.630 3,585,102 2,198,611 0.6133 0.585 0.585 0.594 0.556 0.594 3,801,444 0.5784 3.33%
2024-09-20 0 0.600 0.580 0.600 0.580 0.600 3,987,000 2,366,330 0.5935 0.566 0.547 0.566 0.547 0.566 4,227,595 0.5597 0.00%
2024-09-19 0 0.600 0.590 0.600 0.580 0.610 5,139,000 3,066,520 0.5967 0.566 0.556 0.566 0.547 0.575 5,449,112 0.5628 1.69%
2024-09-17 0 0.590 0.580 0.590 - - 0 0 - 0.556 0.547 0.556 - - 0 - 0.00%
2024-09-16 0 0.590 0.580 0.590 - - 0 0 - 0.556 0.547 0.556 - - 0 - 0.00%
2024-09-13 0 0.590 0.580 0.590 0.580 0.590 180,000 105,490 0.5861 0.556 0.547 0.556 0.547 0.556 190,862 0.5527 0.00%
2024-09-12 0 0.590 0.580 0.590 0.580 0.620 1,340,000 790,990 0.5903 0.556 0.547 0.556 0.547 0.585 1,420,862 0.5567 1.72%
2024-09-11 0 0.580 0.580 0.600 0.580 0.620 2,853,000 1,713,780 0.6007 0.547 0.547 0.566 0.547 0.585 3,025,164 0.5665 -6.45%
2024-09-10 0 0.620 0.610 0.620 0.610 0.630 1,795,000 1,112,850 0.6200 0.585 0.575 0.585 0.575 0.594 1,903,319 0.5847 0.00%
2024-09-09 0 0.620 0.620 0.630 0.620 0.620 144,000 89,280 0.6200 0.585 0.585 0.594 0.585 0.585 152,690 0.5847 -1.59%
2024-09-05 0 0.630 0.620 0.650 0.620 0.650 5,634,000 3,550,020 0.6301 0.594 0.585 0.613 0.585 0.613 5,973,983 0.5942 0.00%
2024-09-04 0 0.630 0.620 0.630 0.620 0.630 230,000 144,100 0.6265 0.594 0.585 0.594 0.585 0.594 243,879 0.5909 0.00%
2024-09-03 0 0.630 0.630 0.640 0.620 0.650 53,000 33,340 0.6291 0.594 0.594 0.604 0.585 0.613 56,198 0.5933 0.00%
2024-09-02 0 0.630 0.610 0.630 0.620 0.660 252,000 162,090 0.6432 0.594 0.575 0.594 0.585 0.622 267,207 0.6066 -1.56%
2024-08-30 0 0.640 0.630 0.640 0.630 0.650 230,000 147,600 0.6417 0.604 0.594 0.604 0.594 0.613 243,879 0.6052 1.59%
2024-08-29 0 0.630 0.630 0.650 0.610 0.650 126,000 78,900 0.6262 0.594 0.594 0.613 0.575 0.613 133,603 0.5906 1.61%
2024-08-28 0 0.620 0.610 0.620 0.610 0.620 33,000 20,370 0.6173 0.585 0.575 0.585 0.575 0.585 34,991 0.5821 0.00%
2024-08-27 0 0.620 0.610 0.630 0.610 0.620 204,000 125,480 0.6151 0.585 0.575 0.594 0.575 0.585 216,310 0.5801 0.00%
2024-08-26 0 0.620 0.620 0.630 0.610 0.620 483,000 299,390 0.6199 0.585 0.585 0.594 0.575 0.585 512,147 0.5846 -3.12%
2024-08-23 0 0.640 0.620 0.640 0.620 0.660 318,000 200,610 0.6308 0.604 0.585 0.604 0.585 0.622 337,190 0.5949 3.23%
2024-08-22 0 0.620 0.620 0.630 0.620 0.630 35,000 21,790 0.6226 0.585 0.585 0.594 0.585 0.594 37,112 0.5871 0.00%
2024-08-21 0 0.620 0.620 0.640 0.620 0.650 75,000 48,340 0.6445 0.585 0.585 0.604 0.585 0.613 79,526 0.6079 -3.12%
2024-08-20 0 0.640 0.640 0.650 0.640 0.640 29,000 18,560 0.6400 0.604 0.604 0.613 0.604 0.604 30,750 0.6036 -1.54%
2024-08-19 0 0.650 0.640 0.650 0.620 0.650 242,000 155,340 0.6419 0.613 0.604 0.613 0.585 0.613 256,603 0.6054 4.84%
2024-08-16 0 0.620 0.620 0.640 0.610 0.640 30,000 18,530 0.6177 0.585 0.585 0.604 0.575 0.604 31,810 0.5825 0.00%
2024-08-15 0 0.620 0.620 0.640 0.610 0.620 7,000 4,280 0.6114 0.585 0.585 0.604 0.575 0.585 7,422 0.5766 -3.12%
2024-08-14 0 0.640 0.610 0.640 0.620 0.620 333,000 206,480 0.6201 0.604 0.575 0.604 0.585 0.585 353,095 0.5848 0.00%
2024-08-13 0 0.640 0.620 0.660 0.620 0.640 28,000 17,780 0.6350 0.604 0.585 0.622 0.585 0.604 29,690 0.5989 0.00%
2024-08-12 0 0.640 0.620 0.640 0.620 0.640 263,000 163,080 0.6201 0.604 0.585 0.604 0.585 0.604 278,871 0.5848 -1.54%
2024-08-09 0 0.650 0.620 0.650 0.620 0.650 19,000 11,910 0.6268 0.613 0.585 0.613 0.585 0.613 20,147 0.5912 0.00%
2024-08-08 0 0.650 0.630 0.650 0.620 0.670 200,000 125,100 0.6255 0.613 0.594 0.613 0.585 0.632 212,069 0.5899 1.56%
2024-08-07 0 0.640 0.620 0.640 0.610 0.660 849,000 532,490 0.6272 0.604 0.585 0.604 0.575 0.622 900,233 0.5915 0.00%
2024-08-06 0 0.640 0.640 0.660 0.640 0.660 214,000 138,690 0.6481 0.604 0.604 0.622 0.604 0.622 226,914 0.6112 -1.54%
2024-08-05 0 0.650 0.650 0.660 0.650 0.670 62,000 41,030 0.6618 0.613 0.613 0.622 0.613 0.632 65,741 0.6241 -2.99%
2024-08-02 0 0.670 0.640 0.670 0.640 0.670 404,000 262,870 0.6507 0.632 0.604 0.632 0.604 0.632 428,379 0.6136 -1.47%
2024-08-01 0 0.680 0.680 0.690 0.660 0.720 5,549,000 3,829,460 0.6901 0.641 0.641 0.651 0.622 0.679 5,883,853 0.6508 6.25%
2024-07-31 0 0.640 0.640 0.670 0.600 0.660 1,432,000 899,260 0.6280 0.604 0.604 0.632 0.566 0.622 1,518,414 0.5922 3.23%
2024-07-30 0 0.620 0.620 0.630 0.620 0.620 15,000 9,300 0.6200 0.585 0.585 0.594 0.585 0.585 15,905 0.5847 0.00%
2024-07-29 0 0.620 0.600 0.620 0.600 0.620 43,000 26,620 0.6191 0.585 0.566 0.585 0.566 0.585 45,595 0.5838 0.00%
2024-07-26 0 0.620 0.600 0.620 0.600 0.620 2,000 1,220 0.6100 0.585 0.566 0.585 0.566 0.585 2,121 0.5753 3.33%
2024-07-25 0 0.600 0.600 0.610 0.600 0.620 105,000 63,530 0.6050 0.566 0.566 0.575 0.566 0.585 111,336 0.5706 0.00%
2024-07-24 0 0.600 0.600 0.620 0.600 0.620 5,000 3,020 0.6040 0.566 0.566 0.585 0.566 0.585 5,302 0.5696 0.00%
2024-07-23 0 0.600 0.600 0.620 0.600 0.610 276,000 165,610 0.6000 0.566 0.566 0.585 0.566 0.575 292,655 0.5659 -1.64%
2024-07-22 0 0.610 0.600 0.610 0.600 0.620 226,000 135,720 0.6005 0.575 0.566 0.575 0.566 0.585 239,638 0.5664 -3.17%
2024-07-19 0 0.630 0.610 0.630 0.610 0.630 71,000 43,650 0.6148 0.594 0.575 0.594 0.575 0.594 75,284 0.5798 1.61%
2024-07-18 0 0.620 0.620 0.630 0.610 0.630 39,000 24,300 0.6231 0.585 0.585 0.594 0.575 0.594 41,353 0.5876 -1.59%
2024-07-17 0 0.630 0.630 0.640 0.600 0.640 2,087,000 1,305,520 0.6255 0.594 0.594 0.604 0.566 0.604 2,212,940 0.5899 1.61%
2024-07-16 0 0.620 0.610 0.630 0.580 0.640 17,608,000 11,238,500 0.6383 0.585 0.575 0.594 0.547 0.604 18,670,552 0.6019 10.71%
2024-07-15 0 0.560 0.560 0.570 0.560 0.580 75,000 42,240 0.5632 0.528 0.528 0.538 0.528 0.547 79,526 0.5311 0.00%
2024-07-12 0 0.560 0.560 0.580 0.560 0.580 266,000 152,640 0.5738 0.528 0.528 0.547 0.528 0.547 282,052 0.5412 0.00%
2024-07-11 0 0.560 0.560 0.570 0.560 0.570 3,000 1,700 0.5667 0.528 0.528 0.538 0.528 0.538 3,181 0.5344 3.70%
2024-07-10 0 0.540 0.540 0.560 0.540 0.570 55,000 31,150 0.5664 0.509 0.509 0.528 0.509 0.538 58,319 0.5341 -1.82%
2024-07-09 0 0.550 0.550 0.560 0.530 0.560 1,411,150 776,795 0.5505 0.519 0.519 0.528 0.500 0.528 1,496,306 0.5191 5.77%
2024-07-08 0 0.520 0.500 0.520 0.500 0.520 31,000 15,520 0.5006 0.490 0.472 0.490 0.472 0.490 32,871 0.4722 4.00%
2024-07-05 0 0.500 0.500 0.510 0.490 0.520 991,000 495,210 0.4997 0.472 0.472 0.481 0.462 0.490 1,050,802 0.4713 5.26%
2024-07-04 0 0.475 0.475 0.490 0.475 0.495 102,000 48,735 0.4778 0.448 0.448 0.462 0.448 0.467 108,155 0.4506 0.00%
2024-07-03 0 0.475 0.475 0.495 0.475 0.510 2,095,000 1,040,705 0.4968 0.448 0.448 0.467 0.448 0.481 2,221,422 0.4685 0.00%
2024-07-02 0 0.475 0.475 0.495 0.475 0.495 167,000 80,245 0.4805 0.448 0.448 0.467 0.448 0.467 177,078 0.4532 -2.06%
2024-06-28 0 0.485 0.475 0.480 0.475 0.495 317,000 151,495 0.4779 0.457 0.448 0.453 0.448 0.467 336,129 0.4507 -2.02%
2024-06-27 0 0.495 0.475 0.490 0.470 0.495 84,000 39,870 0.4746 0.467 0.448 0.462 0.443 0.467 89,069 0.4476 4.21%
2024-06-26 0 0.475 0.475 0.490 0.470 0.490 577,000 274,990 0.4766 0.448 0.448 0.462 0.443 0.462 611,819 0.4495 1.06%
2024-06-25 0 0.470 0.470 0.485 0.470 0.500 2,027,000 976,935 0.4820 0.443 0.443 0.457 0.443 0.472 2,149,319 0.4545 -6.00%
2024-06-24 0 0.500 0.485 0.500 0.485 0.510 1,022,000 506,775 0.4959 0.472 0.457 0.472 0.457 0.481 1,083,672 0.4676 -1.96%
2024-06-21 0 0.510 0.510 0.520 0.510 0.530 1,269,000 654,510 0.5158 0.481 0.481 0.490 0.481 0.500 1,345,578 0.4864 -3.77%
2024-06-20 0 0.530 0.520 0.530 0.520 0.550 112,000 59,880 0.5346 0.500 0.490 0.500 0.490 0.519 118,759 0.5042 -1.85%
2024-06-19 0 0.540 0.540 0.550 0.540 0.550 354,000 191,170 0.5400 0.509 0.509 0.519 0.509 0.519 375,362 0.5093 0.00%
2024-06-18 0 0.540 0.520 0.540 0.520 0.540 190,000 99,540 0.5239 0.509 0.490 0.509 0.490 0.509 201,466 0.4941 3.85%
2024-06-17 0 0.520 0.520 0.530 0.520 0.540 94,000 48,920 0.5204 0.490 0.490 0.500 0.490 0.509 99,672 0.4908 0.00%
2024-06-14 0 0.520 0.520 0.530 0.520 0.530 62,000 32,760 0.5284 0.490 0.490 0.500 0.490 0.500 65,741 0.4983 -1.89%
2024-06-13 0 0.530 0.520 0.530 0.510 0.540 185,000 95,930 0.5185 0.500 0.490 0.500 0.481 0.509 196,164 0.4890 0.00%
2024-06-12 0 0.530 0.520 0.530 0.520 0.530 618,000 323,180 0.5229 0.500 0.490 0.500 0.490 0.500 655,293 0.4932 -1.85%
2024-06-11 0 0.540 0.520 0.540 0.530 0.540 248,000 131,880 0.5318 0.509 0.490 0.509 0.500 0.509 262,966 0.5015 1.89%
2024-06-07 0 0.530 0.520 0.530 0.520 0.530 115,000 60,720 0.5280 0.500 0.490 0.500 0.490 0.500 121,940 0.4980 0.00%
2024-06-06 0 0.530 0.520 0.530 0.520 0.530 163,000 84,990 0.5214 0.500 0.490 0.500 0.490 0.500 172,836 0.4917 0.00%
2024-06-05 0 0.530 0.520 0.530 0.520 0.540 455,000 241,310 0.5304 0.500 0.490 0.500 0.490 0.509 482,457 0.5002 0.00%
2024-06-04 0 0.530 0.520 0.530 0.530 0.540 140,000 74,350 0.5311 0.500 0.490 0.500 0.500 0.509 148,448 0.5008 -1.85%
2024-06-03 0 0.540 0.530 0.540 0.530 0.540 24,000 12,910 0.5379 0.509 0.500 0.509 0.500 0.509 25,448 0.5073 0.00%
2024-05-31 0 0.540 0.520 0.540 0.520 0.580 1,991,000 1,068,650 0.5367 0.509 0.490 0.509 0.490 0.547 2,111,147 0.5062 -3.57%
2024-05-30 0 0.560 0.550 0.560 0.550 0.580 8,635,000 4,832,840 0.5597 0.528 0.519 0.528 0.519 0.547 9,156,078 0.5278 -3.45%
2024-05-29 0 0.580 0.570 0.580 0.550 0.580 1,085,000 621,620 0.5729 0.547 0.538 0.547 0.519 0.547 1,150,474 0.5403 -1.69%
2024-05-28 0 0.590 0.580 0.590 0.580 0.600 155,000 91,410 0.5897 0.556 0.547 0.556 0.547 0.566 164,353 0.5562 -1.67%
2024-05-27 0 0.600 0.590 0.600 0.600 0.600 18,000 10,800 0.6000 0.566 0.556 0.566 0.566 0.566 19,086 0.5659 0.00%
2024-05-24 0 0.600 0.590 0.600 0.590 0.610 176,000 105,600 0.6000 0.566 0.556 0.566 0.556 0.575 186,621 0.5659 -3.23%
2024-05-23 0 0.620 0.610 0.620 0.600 0.620 329,000 201,080 0.6112 0.585 0.575 0.585 0.566 0.585 348,853 0.5764 -1.59%
2024-05-22 0 0.630 0.620 0.630 0.620 0.630 8,000 5,030 0.6288 0.594 0.585 0.594 0.585 0.594 8,483 0.5930 1.61%
2024-05-21 0 0.620 0.610 0.620 0.610 0.630 90,000 55,780 0.6198 0.585 0.575 0.585 0.575 0.594 95,431 0.5845 -1.59%
2024-05-20 0 0.630 0.620 0.630 0.620 0.650 186,000 117,210 0.6302 0.594 0.585 0.594 0.585 0.613 197,224 0.5943 0.00%
2024-05-17 0 0.630 0.620 0.630 0.600 0.640 9,577,000 5,886,520 0.6147 0.594 0.585 0.594 0.566 0.604 10,154,922 0.5797 0.00%
2024-05-16 0 0.630 0.630 0.640 0.620 0.640 2,140,000 1,347,470 0.6297 0.594 0.594 0.604 0.585 0.604 2,269,138 0.5938 -1.56%
2024-05-14 0 0.640 0.640 0.650 0.630 0.650 1,209,000 771,870 0.6384 0.604 0.604 0.613 0.594 0.613 1,281,957 0.6021 -1.54%
2024-05-13 0 0.650 0.640 0.650 0.640 0.680 2,135,000 1,399,200 0.6554 0.613 0.604 0.613 0.604 0.641 2,263,836 0.6181 -2.99%
2024-05-10 0 0.670 0.660 0.670 0.660 0.670 395,000 263,500 0.6671 0.632 0.622 0.632 0.622 0.632 418,836 0.6291 1.52%
2024-05-09 0 0.660 0.660 0.670 0.660 0.680 273,000 183,820 0.6733 0.622 0.622 0.632 0.622 0.641 289,474 0.6350 -2.94%
2024-05-08 0 0.680 0.680 0.690 0.670 0.690 259,000 177,020 0.6835 0.641 0.641 0.651 0.632 0.651 274,629 0.6446 0.00%
2024-05-07 0 0.680 0.670 0.680 0.670 0.690 117,000 78,660 0.6723 0.641 0.632 0.641 0.632 0.651 124,060 0.6340 0.00%
2024-05-06 0 0.680 0.680 0.690 0.670 0.690 291,000 196,470 0.6752 0.641 0.641 0.651 0.632 0.651 308,560 0.6367 -1.45%
2024-05-03 0 0.690 0.670 0.690 0.680 0.690 1,960,000 1,343,190 0.6853 0.651 0.632 0.651 0.641 0.651 2,078,276 0.6463 1.47%
2024-05-02 0 0.680 0.660 0.680 0.670 0.690 28,000 18,890 0.6746 0.641 0.622 0.641 0.632 0.651 29,690 0.6362 -1.45%
2024-04-30 0 0.690 0.660 0.690 0.660 0.690 1,313,000 901,190 0.6864 0.651 0.622 0.651 0.622 0.651 1,392,233 0.6473 2.99%
2024-04-29 0 0.670 0.660 0.670 0.650 0.670 110,000 72,960 0.6633 0.632 0.622 0.632 0.613 0.632 116,638 0.6255 1.52%
2024-04-26 0 0.660 0.660 0.670 0.650 0.660 125,000 82,480 0.6598 0.622 0.622 0.632 0.613 0.622 132,543 0.6223 0.00%
2024-04-25 0 0.660 0.650 0.660 0.650 0.660 68,000 44,750 0.6581 0.622 0.613 0.622 0.613 0.622 72,103 0.6206 1.54%
2024-04-24 0 0.650 0.640 0.650 0.650 0.670 182,000 118,540 0.6513 0.613 0.604 0.613 0.613 0.632 192,983 0.6143 -1.52%
2024-04-23 0 0.660 0.650 0.660 0.650 0.670 363,000 239,090 0.6587 0.622 0.613 0.622 0.613 0.632 384,905 0.6212 0.00%
2024-04-22 0 0.660 0.640 0.670 0.640 0.680 138,000 90,710 0.6573 0.622 0.604 0.632 0.604 0.641 146,328 0.6199 0.00%
2024-04-19 0 0.660 0.660 0.670 0.620 0.670 834,000 545,950 0.6546 0.622 0.622 0.632 0.585 0.632 884,328 0.6174 3.13%
2024-04-18 0 0.640 0.640 0.650 0.640 0.650 156,000 100,050 0.6413 0.604 0.604 0.613 0.604 0.613 165,414 0.6048 1.59%
2024-04-17 0 0.630 0.630 0.650 0.620 0.640 175,000 110,770 0.6330 0.594 0.594 0.613 0.585 0.604 185,560 0.5969 -1.56%
2024-04-16 0 0.640 0.630 0.640 0.630 0.650 331,000 209,450 0.6328 0.604 0.594 0.604 0.594 0.613 350,974 0.5968 1.59%
2024-04-15 0 0.630 0.630 0.640 0.620 0.660 1,367,000 859,830 0.6290 0.594 0.594 0.604 0.585 0.622 1,449,491 0.5932 -4.55%
2024-04-12 0 0.660 0.650 0.660 0.640 0.680 330,000 216,400 0.6558 0.622 0.613 0.622 0.604 0.641 349,914 0.6184 -2.94%
2024-04-11 0 0.680 0.670 0.680 0.670 0.680 91,000 61,470 0.6755 0.641 0.632 0.641 0.632 0.641 96,491 0.6371 0.00%
2024-04-10 0 0.680 0.670 0.680 0.650 0.680 722,000 483,530 0.6697 0.641 0.632 0.641 0.613 0.641 765,569 0.6316 1.49%
2024-04-09 0 0.670 0.660 0.670 0.660 0.690 370,000 248,610 0.6719 0.632 0.622 0.632 0.622 0.651 392,328 0.6337 -1.47%
2024-04-08 0 0.680 0.670 0.680 0.660 0.690 695,000 462,450 0.6654 0.641 0.632 0.641 0.622 0.651 736,940 0.6275 1.49%
2024-04-05 0 0.670 0.650 0.680 0.630 0.680 16,419,000 10,988,450 0.6693 0.632 0.613 0.641 0.594 0.641 17,409,802 0.6312 3.08%
2024-04-03 0 0.650 0.640 0.650 0.630 0.660 502,000 320,040 0.6375 0.613 0.604 0.613 0.594 0.622 532,293 0.6012 1.56%
2024-04-02 0 0.640 0.630 0.640 0.630 0.660 37,000 23,910 0.6462 0.604 0.594 0.604 0.594 0.622 39,233 0.6094 -1.54%
2024-03-28 0 0.650 0.630 0.650 0.620 0.650 366,000 232,220 0.6345 0.613 0.594 0.613 0.585 0.613 388,086 0.5984 3.17%
2024-03-27 0 0.630 0.630 0.650 0.630 0.680 1,209,000 774,670 0.6408 0.594 0.594 0.613 0.594 0.641 1,281,957 0.6043 -5.97%
2024-03-26 0 0.670 0.660 0.670 0.650 0.680 640,000 427,910 0.6686 0.632 0.622 0.632 0.613 0.641 678,621 0.6306 1.52%
2024-03-25 0 0.660 0.650 0.660 0.650 0.680 448,000 297,760 0.6646 0.622 0.613 0.622 0.613 0.641 475,034 0.6268 1.54%
2024-03-22 0 0.650 0.640 0.650 0.650 0.680 161,000 107,180 0.6657 0.613 0.604 0.613 0.613 0.641 170,716 0.6278 -1.52%
2024-03-21 0 0.660 0.640 0.660 0.640 0.660 93,000 60,300 0.6484 0.622 0.604 0.622 0.604 0.622 98,612 0.6115 4.76%
2024-03-20 0 0.630 0.630 0.650 0.630 0.680 445,000 289,280 0.6501 0.594 0.594 0.613 0.594 0.641 471,853 0.6131 -5.97%
2024-03-19 0 0.670 0.670 0.680 0.630 0.690 76,000 51,900 0.6829 0.632 0.632 0.641 0.594 0.651 80,586 0.6440 -1.47%
2024-03-18 0 0.680 0.670 0.680 0.660 0.680 124,000 82,500 0.6653 0.641 0.632 0.641 0.622 0.641 131,483 0.6275 1.49%
2024-03-15 0 0.670 0.660 0.670 0.650 0.670 751,000 495,070 0.6592 0.632 0.622 0.632 0.613 0.632 796,319 0.6217 -2.90%
2024-03-14 0 0.690 0.660 0.690 0.670 0.690 38,000 25,610 0.6739 0.651 0.622 0.651 0.632 0.651 40,293 0.6356 1.47%
2024-03-13 0 0.680 0.670 0.680 0.660 0.680 426,000 283,370 0.6652 0.641 0.632 0.641 0.622 0.641 451,707 0.6273 0.00%
2024-03-12 0 0.680 0.670 0.680 0.660 0.680 211,000 140,820 0.6674 0.641 0.632 0.641 0.622 0.641 223,733 0.6294 0.00%
2024-03-11 0 0.680 0.660 0.680 0.650 0.680 83,000 54,950 0.6620 0.641 0.622 0.641 0.613 0.641 88,009 0.6244 4.62%
2024-03-08 0 0.650 0.650 0.670 0.650 0.670 258,000 169,270 0.6561 0.613 0.613 0.632 0.613 0.632 273,569 0.6187 -1.52%
2024-03-07 0 0.660 0.660 0.670 0.630 0.660 940,000 617,710 0.6571 0.622 0.622 0.632 0.594 0.622 996,724 0.6197 4.76%
2024-03-06 0 0.630 0.630 0.640 0.630 0.660 383,000 242,720 0.6337 0.594 0.594 0.604 0.594 0.622 406,112 0.5977 0.00%
2024-03-05 0 0.630 0.640 0.650 0.630 0.660 207,000 131,230 0.6340 0.594 0.604 0.613 0.594 0.622 219,491 0.5979 -1.56%
2024-03-04 0 0.640 0.640 0.660 0.630 0.660 421,000 272,190 0.6465 0.604 0.604 0.622 0.594 0.622 446,405 0.6097 -3.03%
2024-03-01 0 0.660 0.650 0.660 0.640 0.660 35,000 22,900 0.6543 0.622 0.613 0.622 0.604 0.622 37,112 0.6170 1.54%
2024-02-29 0 0.650 0.650 0.660 0.650 0.660 150,000 97,540 0.6503 0.613 0.613 0.622 0.613 0.622 159,052 0.6133 0.00%
2024-02-28 0 0.650 0.640 0.660 0.620 0.650 123,000 79,800 0.6488 0.613 0.604 0.622 0.585 0.613 130,422 0.6119 0.00%
2024-02-27 0 0.650 0.630 0.650 0.620 0.650 1,060,000 676,950 0.6386 0.613 0.594 0.613 0.585 0.613 1,123,966 0.6023 1.56%
2024-02-26 0 0.640 0.630 0.640 0.640 0.660 380,000 245,740 0.6467 0.604 0.594 0.604 0.604 0.622 402,931 0.6099 -1.54%
2024-02-23 0 0.650 0.640 0.650 0.650 0.660 725,000 472,460 0.6517 0.613 0.604 0.613 0.613 0.622 768,750 0.6146 -1.52%
2024-02-22 0 0.660 0.650 0.660 0.650 0.690 995,000 666,220 0.6696 0.622 0.613 0.622 0.613 0.651 1,055,043 0.6315 -4.35%
2024-02-21 0 0.690 0.670 0.690 0.660 0.700 1,904,000 1,305,420 0.6856 0.651 0.632 0.651 0.622 0.660 2,018,897 0.6466 4.55%
2024-02-20 0 0.660 0.650 0.660 0.630 0.660 869,000 563,750 0.6487 0.622 0.613 0.622 0.594 0.622 921,440 0.6118 6.45%
2024-02-19 0 0.620 0.610 0.620 0.600 0.650 101,000 62,180 0.6156 0.585 0.575 0.585 0.566 0.613 107,095 0.5806 -3.12%
2024-02-16 0 0.640 0.630 0.640 0.640 0.670 552,000 361,730 0.6553 0.604 0.594 0.604 0.604 0.632 585,310 0.6180 0.00%
2024-02-15 0 0.640 0.600 0.640 0.640 0.650 169,000 108,210 0.6403 0.604 0.566 0.604 0.604 0.613 179,198 0.6039 0.00%
2024-02-14 0 0.640 0.620 0.640 0.630 0.690 1,061,000 694,750 0.6548 0.604 0.585 0.604 0.594 0.651 1,125,026 0.6175 3.23%
2024-02-09 0 0.620 0.600 0.620 0.600 0.620 324,000 196,950 0.6079 0.585 0.566 0.585 0.566 0.585 343,552 0.5733 0.00%
2024-02-08 0 0.620 0.610 0.620 0.600 0.630 350,000 214,790 0.6137 0.585 0.575 0.585 0.566 0.594 371,121 0.5788 0.00%
2024-02-07 0 0.620 0.610 0.620 0.570 0.620 166,000 99,970 0.6022 0.585 0.575 0.585 0.538 0.585 176,017 0.5680 6.90%
2024-02-06 0 0.580 0.550 0.580 0.560 0.580 88,000 49,990 0.5681 0.547 0.519 0.547 0.528 0.547 93,310 0.5357 0.00%
2024-02-05 0 0.580 0.550 0.580 0.550 0.580 61,000 33,700 0.5525 0.547 0.519 0.547 0.519 0.547 64,681 0.5210 -1.69%
2024-02-02 0 0.590 0.530 0.590 0.550 0.600 78,000 43,740 0.5608 0.556 0.500 0.556 0.519 0.566 82,707 0.5289 0.00%
2024-02-01 0 0.590 0.580 0.590 0.580 0.590 167,000 97,040 0.5811 0.556 0.547 0.556 0.547 0.556 177,078 0.5480 0.00%
2024-01-31 0 0.590 0.580 0.590 0.580 0.610 1,332,000 797,990 0.5991 0.556 0.547 0.556 0.547 0.575 1,412,379 0.5650 -1.67%
2024-01-30 0 0.600 0.590 0.600 0.590 0.610 1,287,000 771,500 0.5995 0.566 0.556 0.566 0.556 0.575 1,364,664 0.5653 -1.64%
2024-01-29 0 0.610 0.600 0.610 0.590 0.610 1,563,000 937,810 0.6000 0.575 0.566 0.575 0.556 0.575 1,657,319 0.5659 1.67%
2024-01-26 0 0.600 0.590 0.600 0.600 0.620 225,000 135,440 0.6020 0.566 0.556 0.566 0.566 0.585 238,578 0.5677 -1.64%
2024-01-25 0 0.610 0.600 0.610 0.600 0.610 372,000 226,520 0.6089 0.575 0.566 0.575 0.566 0.575 394,448 0.5743 0.00%
2024-01-24 0 0.610 0.600 0.610 0.600 0.630 383,000 232,230 0.6063 0.575 0.566 0.575 0.566 0.594 406,112 0.5718 0.00%
2024-01-23 0 0.610 0.610 0.620 0.610 0.620 224,360 137,735 0.6139 0.575 0.575 0.585 0.575 0.585 237,899 0.5790 -1.61%
2024-01-22 0 0.620 0.600 0.620 0.600 0.670 3,258,000 2,032,220 0.6238 0.585 0.566 0.585 0.566 0.632 3,454,603 0.5883 -4.62%
2024-01-19 0 0.650 0.640 0.650 0.640 0.700 343,000 225,290 0.6568 0.613 0.604 0.613 0.604 0.660 363,698 0.6194 -5.80%
2024-01-18 0 0.690 0.680 0.690 0.620 0.690 2,906,728 1,884,434 0.6483 0.651 0.641 0.651 0.585 0.651 3,082,134 0.6114 9.52%
2024-01-17 0 0.630 0.630 0.640 0.590 0.630 1,558,000 948,700 0.6089 0.594 0.594 0.604 0.556 0.594 1,652,017 0.5743 1.61%
2024-01-16 0 0.620 0.610 0.620 0.610 0.620 107,000 65,480 0.6120 0.585 0.575 0.585 0.575 0.585 113,457 0.5771 0.00%
2024-01-15 0 0.620 0.610 0.630 0.610 0.630 588,000 363,660 0.6185 0.585 0.575 0.594 0.575 0.594 623,483 0.5833 0.00%
2024-01-12 0 0.620 0.610 0.620 0.610 0.640 217,000 133,060 0.6132 0.585 0.575 0.585 0.575 0.604 230,095 0.5783 -1.59%
2024-01-11 0 0.630 0.620 0.630 0.620 0.640 113,000 71,280 0.6308 0.594 0.585 0.594 0.585 0.604 119,819 0.5949 0.00%
2024-01-10 0 0.630 0.620 0.630 0.610 0.670 1,986,000 1,258,120 0.6335 0.594 0.585 0.594 0.575 0.632 2,105,845 0.5974 -1.56%
2024-01-09 0 0.640 0.640 0.650 0.630 0.660 597,000 378,910 0.6347 0.604 0.604 0.613 0.594 0.622 633,026 0.5986 -3.03%
2024-01-08 0 0.660 0.650 0.660 0.640 0.670 52,000 33,520 0.6446 0.622 0.613 0.622 0.604 0.632 55,138 0.6079 0.00%
2024-01-05 0 0.660 0.660 0.670 0.640 0.700 296,000 200,600 0.6777 0.622 0.622 0.632 0.604 0.660 313,862 0.6391 -1.49%
2024-01-04 0 0.670 0.660 0.670 0.650 0.680 231,000 153,260 0.6635 0.632 0.622 0.632 0.613 0.641 244,940 0.6257 1.52%
2024-01-03 0 0.660 0.660 0.670 0.640 0.680 556,000 363,670 0.6541 0.622 0.622 0.632 0.604 0.641 589,552 0.6169 -1.49%
2024-01-02 0 0.670 0.670 0.680 0.670 0.720 1,715,000 1,185,140 0.6910 0.632 0.632 0.641 0.632 0.679 1,818,491 0.6517 -6.94%
2023-12-29 0 0.720 0.710 0.720 0.660 0.720 1,544,000 1,077,860 0.6981 0.679 0.670 0.679 0.622 0.679 1,637,172 0.6584 9.09%
2023-12-28 0 0.660 0.660 0.680 0.660 0.690 501,000 337,860 0.6744 0.622 0.622 0.641 0.622 0.651 531,233 0.6360 -1.49%
2023-12-27 0 0.670 0.660 0.670 0.660 0.700 1,238,000 852,540 0.6886 0.632 0.622 0.632 0.622 0.660 1,312,707 0.6495 1.52%
2023-12-22 0 0.660 0.640 0.660 0.640 0.680 232,000 150,930 0.6506 0.622 0.604 0.622 0.604 0.641 246,000 0.6135 0.00%
2023-12-21 0 0.660 0.660 0.680 0.650 0.680 210,000 138,680 0.6604 0.622 0.622 0.641 0.613 0.641 222,672 0.6228 1.54%
2023-12-20 0 0.650 0.650 0.660 0.650 0.660 593,000 388,770 0.6556 0.613 0.613 0.622 0.613 0.622 628,784 0.6183 -1.52%
2023-12-19 0 0.660 0.650 0.660 0.630 0.660 1,663,000 1,067,170 0.6417 0.622 0.613 0.622 0.594 0.622 1,763,353 0.6052 4.76%
2023-12-18 0 0.630 0.620 0.630 0.620 0.650 121,000 75,790 0.6264 0.594 0.585 0.594 0.585 0.613 128,302 0.5907 -3.08%
2023-12-15 0 0.650 0.640 0.650 0.600 0.650 2,233,000 1,370,680 0.6138 0.613 0.604 0.613 0.566 0.613 2,367,750 0.5789 1.56%
2023-12-14 0 0.640 0.630 0.640 0.610 0.640 641,000 398,440 0.6216 0.604 0.594 0.604 0.575 0.604 679,681 0.5862 1.59%
2023-12-13 0 0.630 0.620 0.630 0.610 0.650 1,009,000 630,490 0.6249 0.594 0.585 0.594 0.575 0.613 1,069,888 0.5893 5.00%
2023-12-12 0 0.600 0.590 0.600 0.600 0.630 3,270,000 1,967,710 0.6017 0.566 0.556 0.566 0.566 0.594 3,467,328 0.5675 9.09%
2023-12-11 0 0.550 0.550 0.580 0.550 0.590 523,000 292,310 0.5589 0.519 0.519 0.547 0.519 0.556 554,560 0.5271 -5.17%
2023-12-08 0 0.580 0.570 0.580 0.550 0.580 510,000 291,990 0.5725 0.547 0.538 0.547 0.519 0.547 540,776 0.5399 1.75%
2023-12-07 0 0.570 0.550 0.570 0.550 0.570 348,000 195,770 0.5626 0.538 0.519 0.538 0.519 0.538 369,000 0.5305 3.64%
2023-12-06 0 0.550 0.550 0.570 0.550 0.570 301,000 166,150 0.5520 0.519 0.519 0.538 0.519 0.538 319,164 0.5206 0.00%
2023-12-05 0 0.550 0.550 0.570 0.550 0.570 618,000 345,260 0.5587 0.519 0.519 0.538 0.519 0.538 655,293 0.5269 0.00%
2023-12-04 0 0.550 0.550 0.590 0.520 0.550 1,023,000 548,070 0.5357 0.519 0.519 0.556 0.490 0.519 1,084,733 0.5053 0.00%
2023-12-01 0 0.550 0.550 0.560 0.550 0.560 1,115,000 613,350 0.5501 0.519 0.519 0.528 0.519 0.528 1,182,284 0.5188 0.00%
2023-11-30 0 0.550 0.530 0.550 0.540 0.600 724,000 406,780 0.5619 0.519 0.500 0.519 0.509 0.566 767,690 0.5299 -5.17%
2023-11-29 0 0.580 0.570 0.580 0.550 0.600 1,842,000 1,070,110 0.5810 0.547 0.538 0.547 0.519 0.566 1,953,155 0.5479 5.45%
2023-11-28 0 0.550 0.550 0.560 0.540 0.560 1,291,000 709,650 0.5497 0.519 0.519 0.528 0.509 0.528 1,368,905 0.5184 -1.79%
2023-11-27 0 0.560 0.530 0.560 0.475 0.560 3,649,000 1,891,015 0.5182 0.528 0.500 0.528 0.448 0.528 3,869,198 0.4887 17.89%
2023-11-24 0 0.475 0.465 0.475 0.430 0.480 1,911,000 888,040 0.4647 0.448 0.439 0.448 0.406 0.453 2,026,319 0.4383 10.47%
2023-11-23 0 0.430 0.430 0.435 0.400 0.430 357,000 152,210 0.4264 0.406 0.406 0.410 0.377 0.406 378,543 0.4021 3.61%
2023-11-22 0 0.415 0.405 0.415 0.385 0.430 660,000 268,205 0.4064 0.391 0.382 0.391 0.363 0.406 699,828 0.3832 5.06%
2023-11-21 0 0.395 0.390 0.395 0.385 0.395 63,000 24,740 0.3927 0.373 0.368 0.373 0.363 0.373 66,802 0.3703 1.28%
2023-11-20 0 0.390 0.380 0.390 0.380 0.395 850,000 327,825 0.3857 0.368 0.358 0.368 0.358 0.373 901,293 0.3637 -1.27%
2023-11-17 0 0.395 0.385 0.395 0.380 0.395 230,000 88,805 0.3861 0.373 0.363 0.373 0.358 0.373 243,879 0.3641 0.00%
2023-11-16 0 0.395 0.380 0.395 0.380 0.395 1,460,000 561,695 0.3847 0.373 0.358 0.373 0.358 0.373 1,548,103 0.3628 2.60%
2023-11-15 0 0.385 0.385 0.395 0.380 0.400 1,261,000 485,710 0.3852 0.363 0.363 0.373 0.358 0.377 1,337,095 0.3633 -2.53%
2023-11-14 0 0.395 0.385 0.395 0.370 0.400 1,155,000 446,955 0.3870 0.373 0.363 0.373 0.349 0.377 1,224,698 0.3650 -1.25%
2023-11-13 0 0.400 0.400 0.405 0.390 0.410 117,000 46,510 0.3975 0.377 0.377 0.382 0.368 0.387 124,060 0.3749 0.00%
2023-11-10 0 0.400 0.400 0.405 0.395 0.410 1,244,000 495,920 0.3986 0.377 0.377 0.382 0.373 0.387 1,319,069 0.3760 0.00%
2023-11-09 0 0.400 0.395 0.400 0.395 0.415 243,000 97,090 0.3995 0.377 0.373 0.377 0.373 0.391 257,664 0.3768 -2.44%
2023-11-08 0 0.410 0.400 0.410 0.400 0.430 2,715,000 1,089,250 0.4012 0.387 0.377 0.387 0.377 0.406 2,878,836 0.3784 -4.65%
2023-11-07 0 0.430 0.425 0.430 0.420 0.460 59,000 26,470 0.4486 0.406 0.401 0.406 0.396 0.434 62,560 0.4231 0.00%
2023-11-06 0 0.430 0.415 0.430 0.405 0.440 235,000 98,245 0.4181 0.406 0.391 0.406 0.382 0.415 249,181 0.3943 6.17%
2023-11-03 0 0.405 0.395 0.405 0.395 0.410 387,000 157,115 0.4060 0.382 0.373 0.382 0.373 0.387 410,353 0.3829 1.25%
2023-11-02 0 0.400 0.400 0.410 0.395 0.415 348,000 139,405 0.4006 0.377 0.377 0.387 0.373 0.391 369,000 0.3778 0.00%
2023-11-01 0 0.400 0.400 0.415 0.395 0.420 1,379,017 564,056 0.4090 0.377 0.377 0.391 0.373 0.396 1,462,234 0.3857 1.27%
2023-10-31 0 0.395 0.395 0.410 0.395 0.415 1,081,000 434,550 0.4020 0.373 0.373 0.387 0.373 0.391 1,146,233 0.3791 -2.47%
2023-10-30 0 0.405 0.405 0.420 0.405 0.420 315,000 129,490 0.4111 0.382 0.382 0.396 0.382 0.396 334,009 0.3877 -1.22%
2023-10-27 0 0.410 0.405 0.410 0.400 0.420 364,000 147,735 0.4059 0.387 0.382 0.387 0.377 0.396 385,966 0.3828 -2.38%
2023-10-26 0 0.420 0.415 0.420 0.405 0.440 39,000 16,090 0.4126 0.396 0.391 0.396 0.382 0.415 41,353 0.3891 -2.33%
2023-10-25 0 0.430 0.410 0.430 0.410 0.445 15,000 6,375 0.4250 0.406 0.387 0.406 0.387 0.420 15,905 0.4008 2.38%
2023-10-24 0 0.420 0.420 0.435 0.420 0.435 75,000 31,710 0.4228 0.396 0.396 0.410 0.396 0.410 79,526 0.3987 0.00%
2023-10-20 0 0.420 0.420 0.425 0.400 0.425 164,000 68,670 0.4187 0.396 0.396 0.401 0.377 0.401 173,897 0.3949 3.70%
2023-10-19 0 0.405 0.400 0.405 0.405 0.425 350,000 143,635 0.4104 0.382 0.377 0.382 0.382 0.401 371,121 0.3870 -5.81%
2023-10-18 0 0.430 0.415 0.435 0.410 0.450 146,000 63,730 0.4365 0.406 0.391 0.410 0.387 0.424 154,810 0.4117 -2.27%
2023-10-17 0 0.440 0.425 0.440 0.425 0.445 130,000 55,835 0.4295 0.415 0.401 0.415 0.401 0.420 137,845 0.4051 0.00%
2023-10-16 0 0.440 0.430 0.440 0.425 0.445 186,096 81,176 0.4362 0.415 0.406 0.415 0.401 0.420 197,326 0.4114 3.53%
2023-10-13 0 0.425 0.415 0.420 0.410 0.430 197,000 83,355 0.4231 0.401 0.391 0.396 0.387 0.406 208,888 0.3990 3.66%
2023-10-12 0 0.410 0.410 0.415 0.410 0.435 606,000 252,430 0.4166 0.387 0.387 0.391 0.387 0.410 642,569 0.3928 -4.65%
2023-10-11 0 0.430 0.430 0.440 0.410 0.440 293,000 124,355 0.4244 0.406 0.406 0.415 0.387 0.415 310,681 0.4003 2.38%
2023-10-10 0 0.420 0.410 0.420 0.410 0.445 294,000 122,565 0.4169 0.396 0.387 0.396 0.387 0.420 311,741 0.3932 0.00%
2023-10-09 0 0.420 0.420 0.445 0.410 0.450 555,000 233,185 0.4202 0.396 0.396 0.420 0.387 0.424 588,491 0.3962 -3.45%
2023-10-06 0 0.435 0.420 0.435 0.420 0.455 260,000 111,000 0.4269 0.410 0.396 0.410 0.396 0.429 275,690 0.4026 -2.25%
2023-10-05 0 0.445 0.440 0.445 0.420 0.445 198,000 86,770 0.4382 0.420 0.415 0.420 0.396 0.420 209,948 0.4133 0.00%
2023-10-04 0 0.445 0.445 0.450 0.445 0.460 142,000 63,600 0.4479 0.420 0.420 0.424 0.420 0.434 150,569 0.4224 -3.26%
2023-10-03 0 0.460 0.450 0.465 0.450 0.470 235,000 107,290 0.4566 0.434 0.424 0.439 0.424 0.443 249,181 0.4306 -1.08%
2023-09-29 0 0.465 0.460 0.465 0.460 0.475 375,000 173,255 0.4620 0.439 0.434 0.439 0.434 0.448 397,629 0.4357 -2.11%
2023-09-28 0 0.475 0.465 0.475 0.465 0.485 661,000 312,755 0.4732 0.448 0.439 0.448 0.439 0.457 700,888 0.4462 -4.04%
2023-09-27 0 0.495 0.485 0.495 0.480 0.500 119,000 58,870 0.4947 0.467 0.457 0.467 0.453 0.472 126,181 0.4666 0.00%
2023-09-26 0 0.495 0.485 0.500 0.480 0.500 77,000 38,030 0.4939 0.467 0.457 0.472 0.453 0.472 81,647 0.4658 -1.00%
2023-09-25 0 0.500 0.495 0.500 0.495 0.510 348,000 174,570 0.5016 0.472 0.467 0.472 0.467 0.481 369,000 0.4731 0.00%
2023-09-22 0 0.500 0.500 0.510 0.500 0.520 225,000 113,330 0.5037 0.472 0.472 0.481 0.472 0.490 238,578 0.4750 -1.96%
2023-09-21 0 0.510 0.510 0.520 0.510 0.520 67,000 34,190 0.5103 0.481 0.481 0.490 0.481 0.490 71,043 0.4813 0.00%
2023-09-20 0 0.510 0.500 0.510 0.500 0.530 380,000 193,400 0.5089 0.481 0.472 0.481 0.472 0.500 402,931 0.4800 0.00%
2023-09-19 0 0.510 0.500 0.510 0.490 0.590 2,340,000 1,240,950 0.5303 0.481 0.472 0.481 0.462 0.556 2,481,207 0.5001 2.00%
2023-09-18 0 0.500 0.500 0.520 0.490 0.520 294,000 149,220 0.5076 0.472 0.472 0.490 0.462 0.490 311,741 0.4787 2.04%
2023-09-15 0 0.490 0.490 0.510 0.485 0.530 1,014,000 520,710 0.5135 0.462 0.462 0.481 0.457 0.500 1,075,190 0.4843 -5.77%
2023-09-14 0 0.520 0.520 0.530 0.520 0.540 625,000 328,210 0.5251 0.490 0.490 0.500 0.490 0.509 662,716 0.4953 0.00%
2023-09-13 0 0.520 0.520 0.530 0.520 0.530 127,000 67,160 0.5288 0.490 0.490 0.500 0.490 0.500 134,664 0.4987 -1.89%
2023-09-12 0 0.530 0.530 0.540 0.530 0.540 267,000 141,890 0.5314 0.500 0.500 0.509 0.500 0.509 283,112 0.5012 -1.85%
2023-09-11 0 0.540 0.520 0.540 0.520 0.540 217,114 115,469 0.5318 0.509 0.490 0.509 0.490 0.509 230,216 0.5016 3.85%
2023-09-07 0 0.520 0.520 0.530 0.520 0.540 237,000 125,940 0.5314 0.490 0.490 0.500 0.490 0.509 251,302 0.5012 0.00%
2023-09-06 0 0.520 0.520 0.550 0.520 0.550 616,000 328,900 0.5339 0.490 0.490 0.519 0.490 0.519 653,172 0.5035 -1.89%
2023-09-05 0 0.530 0.530 0.550 0.530 0.550 20,000 10,850 0.5425 0.500 0.500 0.519 0.500 0.519 21,207 0.5116 -3.64%
2023-09-04 0 0.550 0.540 0.550 0.520 0.550 280,000 150,470 0.5374 0.519 0.509 0.519 0.490 0.519 296,897 0.5068 1.85%
2023-08-31 0 0.540 0.530 0.540 0.530 0.550 385,000 207,880 0.5399 0.509 0.500 0.509 0.500 0.519 408,233 0.5092 -3.57%
2023-08-30 0 0.560 0.550 0.560 0.540 0.600 580,000 328,440 0.5663 0.528 0.519 0.528 0.509 0.566 615,000 0.5340 3.70%
2023-08-29 0 0.540 0.540 0.550 0.530 0.560 184,000 99,280 0.5396 0.509 0.509 0.519 0.500 0.528 195,103 0.5089 0.00%
2023-08-28 0 0.540 0.530 0.540 0.530 0.540 105,000 56,120 0.5345 0.509 0.500 0.509 0.500 0.509 111,336 0.5041 1.89%
2023-08-25 0 0.530 0.520 0.530 0.520 0.530 57,000 30,180 0.5295 0.500 0.490 0.500 0.490 0.500 60,440 0.4993 0.00%
2023-08-24 0 0.530 0.520 0.530 0.520 0.530 344,000 181,200 0.5267 0.500 0.490 0.500 0.490 0.500 364,759 0.4968 0.00%
2023-08-23 0 0.530 0.520 0.530 0.520 0.530 182,000 94,690 0.5203 0.500 0.490 0.500 0.490 0.500 192,983 0.4907 0.00%
2023-08-22 0 0.530 0.520 0.530 0.510 0.580 2,220,000 1,201,020 0.5410 0.500 0.490 0.500 0.481 0.547 2,353,966 0.5102 1.92%
2023-08-21 0 0.520 0.520 0.530 0.520 0.540 603,000 319,510 0.5299 0.490 0.490 0.500 0.490 0.509 639,388 0.4997 -1.89%
2023-08-18 0 0.530 0.530 0.540 0.530 0.570 900,000 495,310 0.5503 0.500 0.500 0.509 0.500 0.538 954,310 0.5190 -5.36%
2023-08-17 0 0.560 0.550 0.560 0.560 0.580 2,352,000 1,336,740 0.5683 0.528 0.519 0.528 0.528 0.547 2,493,931 0.5360 -1.75%
2023-08-16 0 0.570 0.570 0.580 0.550 0.580 498,600 284,116 0.5698 0.538 0.538 0.547 0.519 0.547 528,688 0.5374 1.79%
2023-08-15 0 0.560 0.560 0.570 0.560 0.570 44,000 24,820 0.5641 0.528 0.528 0.538 0.528 0.538 46,655 0.5320 0.00%
2023-08-14 0 0.560 0.550 0.560 0.550 0.570 582,000 326,600 0.5612 0.528 0.519 0.528 0.519 0.538 617,121 0.5292 0.00%
2023-08-11 0 0.560 0.560 0.570 0.560 0.570 365,000 204,440 0.5601 0.528 0.528 0.538 0.528 0.538 387,026 0.5282 0.00%
2023-08-10 0 0.560 0.560 0.580 0.560 0.580 1,191,000 673,890 0.5658 0.528 0.528 0.547 0.528 0.547 1,262,871 0.5336 -1.75%
2023-08-09 0 0.570 0.570 0.580 0.560 0.580 1,180,000 670,790 0.5685 0.538 0.538 0.547 0.528 0.547 1,251,207 0.5361 0.00%
2023-08-08 0 0.570 0.560 0.570 0.550 0.580 676,000 377,870 0.5590 0.538 0.528 0.538 0.519 0.547 716,793 0.5272 0.00%
2023-08-07 0 0.570 0.570 0.580 0.560 0.570 689,000 389,310 0.5650 0.538 0.538 0.547 0.528 0.538 730,578 0.5329 3.64%
2023-08-04 0 0.550 0.550 0.560 0.540 0.560 977,000 544,740 0.5576 0.519 0.519 0.528 0.509 0.528 1,035,957 0.5258 -1.79%
2023-08-03 0 0.560 0.560 0.580 0.550 0.580 86,000 48,000 0.5581 0.528 0.528 0.547 0.519 0.547 91,190 0.5264 0.00%
2023-08-02 0 0.560 0.560 0.570 0.560 0.570 547,000 306,470 0.5603 0.528 0.528 0.538 0.528 0.538 580,009 0.5284 -1.75%
2023-08-01 0 0.570 0.570 0.580 0.570 0.590 1,167,000 671,855 0.5757 0.538 0.538 0.547 0.538 0.556 1,237,422 0.5429 0.00%
2023-07-31 0 0.570 0.570 0.580 0.560 0.590 2,404,000 1,372,700 0.5710 0.538 0.538 0.547 0.528 0.556 2,549,069 0.5385 1.79%
2023-07-28 0 0.560 0.560 0.570 0.550 0.570 1,285,000 715,320 0.5567 0.528 0.528 0.538 0.519 0.538 1,362,543 0.5250 3.70%
2023-07-27 0 0.540 0.540 0.550 0.540 0.550 364,000 199,620 0.5484 0.509 0.509 0.519 0.509 0.519 385,966 0.5172 0.00%
2023-07-26 0 0.540 0.540 0.550 0.530 0.550 1,213,000 648,430 0.5346 0.509 0.509 0.519 0.500 0.519 1,286,198 0.5041 3.85%
2023-07-25 0 0.520 0.510 0.520 0.510 0.540 1,361,000 705,670 0.5185 0.490 0.481 0.490 0.481 0.509 1,443,129 0.4890 0.00%
2023-07-24 0 0.520 0.520 0.540 0.520 0.540 450,000 240,360 0.5341 0.490 0.490 0.509 0.490 0.509 477,155 0.5037 -1.89%
2023-07-21 0 0.530 0.530 0.540 0.530 0.540 236,000 127,100 0.5386 0.500 0.500 0.509 0.500 0.509 250,241 0.5079 0.00%
2023-07-20 0 0.530 0.530 0.540 0.530 0.540 441,000 233,880 0.5303 0.500 0.500 0.509 0.500 0.509 467,612 0.5002 -3.64%
2023-07-19 0 0.550 0.540 0.550 0.540 0.550 187,000 102,050 0.5457 0.519 0.509 0.519 0.509 0.519 198,284 0.5147 3.77%
2023-07-18 0 0.530 0.530 0.540 0.530 0.540 466,000 254,033 0.5451 0.500 0.500 0.509 0.500 0.509 494,121 0.5141 -3.64%
2023-07-14 0 0.550 0.540 0.550 0.540 0.550 17,000 9,290 0.5465 0.519 0.509 0.519 0.509 0.519 18,026 0.5154 3.77%
2023-07-13 0 0.530 0.530 0.540 0.530 0.550 119,000 63,740 0.5356 0.500 0.500 0.509 0.500 0.519 126,181 0.5051 -3.64%
2023-07-12 0 0.550 0.540 0.550 0.530 0.550 41,000 22,080 0.5385 0.519 0.509 0.519 0.500 0.519 43,474 0.5079 0.00%
2023-07-11 0 0.550 0.550 0.560 0.520 0.600 2,163,000 1,214,370 0.5614 0.519 0.519 0.528 0.490 0.566 2,293,526 0.5295 0.00%
2023-07-10 0 0.550 0.520 0.550 - - 0 0 - 0.519 0.490 0.519 - - 0 - 0.00%
2023-07-07 0 0.550 0.540 0.550 0.500 0.550 2,087,000 1,086,940 0.5208 0.519 0.509 0.519 0.472 0.519 2,212,940 0.4912 3.77%
2023-07-06 0 0.530 0.520 0.530 0.520 0.550 348,000 183,540 0.5274 0.500 0.490 0.500 0.490 0.519 369,000 0.4974 0.00%
2023-07-05 0 0.530 0.520 0.530 0.520 0.530 223,000 116,960 0.5245 0.500 0.490 0.500 0.490 0.500 236,457 0.4946 0.00%
2023-07-04 0 0.530 0.520 0.530 0.520 0.540 995,000 526,170 0.5288 0.500 0.490 0.500 0.490 0.509 1,055,043 0.4987 -1.85%
2023-07-03 0 0.540 0.530 0.560 0.530 0.560 211,000 115,350 0.5467 0.509 0.500 0.528 0.500 0.528 223,733 0.5156 -1.82%
2023-06-30 0 0.550 0.530 0.550 0.510 0.550 1,017,000 534,050 0.5251 0.519 0.500 0.519 0.481 0.519 1,078,371 0.4952 5.77%
2023-06-29 0 0.520 0.510 0.530 0.510 0.530 518,000 267,730 0.5169 0.490 0.481 0.500 0.481 0.500 549,259 0.4874 0.00%
2023-06-28 0 0.520 0.520 0.530 0.510 0.530 295,000 152,810 0.5180 0.490 0.490 0.500 0.481 0.500 312,802 0.4885 0.00%
2023-06-27 0 0.520 0.520 0.530 0.520 0.530 211,000 111,680 0.5293 0.490 0.490 0.500 0.490 0.500 223,733 0.4992 -1.89%
2023-06-26 0 0.530 0.510 0.540 0.510 0.550 659,000 344,300 0.5225 0.500 0.481 0.509 0.481 0.519 698,767 0.4927 1.92%
2023-06-23 0 0.520 0.520 0.530 0.510 0.530 499,000 258,770 0.5186 0.490 0.490 0.500 0.481 0.500 529,112 0.4891 -1.89%
2023-06-21 0 0.530 0.510 0.530 0.510 0.540 97,000 50,450 0.5201 0.500 0.481 0.500 0.481 0.509 102,853 0.4905 1.92%
2023-06-20 0 0.520 0.520 0.540 0.520 0.550 743,000 398,590 0.5365 0.490 0.490 0.509 0.490 0.519 787,836 0.5059 -1.89%
2023-06-19 0 0.530 0.530 0.540 0.510 0.550 308,000 165,810 0.5383 0.500 0.500 0.509 0.481 0.519 326,586 0.5077 0.00%
2023-06-16 0 0.530 0.520 0.530 0.510 0.550 106,000 57,130 0.5390 0.500 0.490 0.500 0.481 0.519 112,397 0.5083 0.00%
2023-06-15 0 0.530 0.530 0.540 0.500 0.530 1,126,000 576,790 0.5122 0.500 0.500 0.509 0.472 0.500 1,193,948 0.4831 3.92%
2023-06-14 0 0.510 0.500 0.510 0.490 0.570 7,242,000 3,738,255 0.5162 0.481 0.472 0.481 0.462 0.538 7,679,017 0.4868 -12.07%
2023-06-13 0 0.580 0.580 0.590 0.570 0.590 29,000 16,870 0.5817 0.547 0.547 0.556 0.538 0.556 30,750 0.5486 -1.69%
2023-06-12 0 0.590 0.580 0.590 0.570 0.590 50,000 29,140 0.5828 0.556 0.547 0.556 0.538 0.556 53,017 0.5496 0.00%
2023-06-09 0 0.590 0.580 0.590 0.580 0.590 11,000 6,410 0.5827 0.556 0.547 0.556 0.547 0.556 11,664 0.5496 0.00%
2023-06-08 0 0.590 0.580 0.590 0.580 0.590 37,000 21,770 0.5884 0.556 0.547 0.556 0.547 0.556 39,233 0.5549 0.00%
2023-06-07 0 0.590 0.580 0.590 0.580 0.590 722,000 419,010 0.5803 0.556 0.547 0.556 0.547 0.556 765,569 0.5473 1.72%
2023-06-06 0 0.580 0.580 0.590 0.580 0.620 687,000 399,980 0.5822 0.547 0.547 0.556 0.547 0.585 728,457 0.5491 0.00%
2023-06-05 0 0.580 0.580 0.590 0.580 0.590 901,000 523,830 0.5814 0.547 0.547 0.556 0.547 0.556 955,371 0.5483 0.00%
2023-06-02 0 0.580 0.580 0.590 0.580 0.590 542,000 314,900 0.5810 0.547 0.547 0.556 0.547 0.556 574,707 0.5479 0.00%
2023-06-01 0 0.580 0.580 0.590 0.580 0.590 637,000 369,470 0.5800 0.547 0.547 0.556 0.547 0.556 675,440 0.5470 0.00%
2023-05-31 0 0.580 0.580 0.590 0.580 0.600 438,000 256,830 0.5864 0.547 0.547 0.556 0.547 0.566 464,431 0.5530 -3.33%
2023-05-30 0 0.600 0.590 0.600 0.580 0.640 505,000 294,110 0.5824 0.566 0.556 0.566 0.547 0.604 535,474 0.5493 3.45%
2023-05-29 0 0.580 0.570 0.580 0.550 0.590 321,000 185,070 0.5765 0.547 0.538 0.547 0.519 0.556 340,371 0.5437 -1.69%
2023-05-25 0 0.590 0.580 0.590 0.580 0.600 7,483,000 4,349,450 0.5812 0.556 0.547 0.556 0.547 0.566 7,934,560 0.5482 -1.67%
2023-05-24 0 0.600 0.600 0.610 0.590 0.610 216,000 130,740 0.6053 0.566 0.566 0.575 0.556 0.575 229,034 0.5708 -3.23%
2023-05-23 0 0.620 0.600 0.620 0.590 0.620 379,000 230,620 0.6085 0.585 0.566 0.585 0.556 0.585 401,871 0.5739 1.64%
2023-05-22 0 0.610 0.590 0.610 0.590 0.610 63,000 38,090 0.6046 0.575 0.556 0.575 0.556 0.575 66,802 0.5702 0.00%
2023-05-19 0 0.610 0.580 0.610 0.580 0.610 256,000 152,280 0.5948 0.575 0.547 0.575 0.547 0.575 271,448 0.5610 1.67%
2023-05-18 0 0.600 0.600 0.610 0.580 0.620 663,000 396,160 0.5975 0.566 0.566 0.575 0.547 0.585 703,009 0.5635 -1.64%
2023-05-17 0 0.610 0.600 0.610 0.600 0.630 1,593,000 989,890 0.6214 0.575 0.566 0.575 0.566 0.594 1,689,129 0.5860 -3.17%
2023-05-16 0 0.630 0.600 0.630 0.600 0.640 379,000 235,960 0.6226 0.594 0.566 0.594 0.566 0.604 401,871 0.5872 1.61%
2023-05-15 0 0.620 0.610 0.620 0.610 0.650 762,000 474,450 0.6226 0.585 0.575 0.585 0.575 0.613 807,983 0.5872 -1.59%
2023-05-12 0 0.630 0.610 0.630 0.600 0.630 1,842,000 1,143,740 0.6209 0.594 0.575 0.594 0.566 0.594 1,953,155 0.5856 1.61%
2023-05-11 0 0.620 0.600 0.620 0.590 0.640 1,675,000 1,004,690 0.5998 0.585 0.566 0.585 0.556 0.604 1,776,078 0.5657 5.08%
2023-05-10 0 0.590 0.590 0.600 0.580 0.600 460,000 268,490 0.5837 0.556 0.556 0.566 0.547 0.566 487,759 0.5505 1.72%
2023-05-09 0 0.580 0.580 0.590 0.580 0.600 599,000 357,250 0.5964 0.547 0.547 0.556 0.547 0.566 635,147 0.5625 -3.33%
2023-05-08 0 0.600 0.590 0.600 0.560 0.600 2,767,000 1,608,380 0.5813 0.566 0.556 0.566 0.528 0.566 2,933,974 0.5482 7.14%
2023-05-05 0 0.560 0.550 0.560 0.530 0.570 689,000 382,740 0.5555 0.528 0.519 0.528 0.500 0.538 730,578 0.5239 1.82%
2023-05-04 0 0.550 0.540 0.550 0.530 0.560 196,000 107,590 0.5489 0.519 0.509 0.519 0.500 0.528 207,828 0.5177 0.00%
2023-05-03 0 0.550 0.530 0.550 0.540 0.560 102,000 55,360 0.5427 0.519 0.500 0.519 0.509 0.528 108,155 0.5119 0.00%
2023-05-02 0 0.550 0.530 0.550 0.550 0.570 2,000,256 1,102,910 0.5514 0.519 0.500 0.519 0.519 0.538 2,120,961 0.5200 0.00%
2023-04-28 0 0.550 0.550 0.560 0.520 0.560 612,000 336,910 0.5505 0.519 0.519 0.528 0.490 0.528 648,931 0.5192 5.77%
2023-04-27 0 0.520 0.520 0.540 0.520 0.550 324,000 172,460 0.5323 0.490 0.490 0.509 0.490 0.519 343,552 0.5020 -1.89%
2023-04-26 0 0.530 0.530 0.540 0.520 0.560 2,682,000 1,435,390 0.5352 0.500 0.500 0.509 0.490 0.528 2,843,845 0.5047 -3.64%
2023-04-25 0 0.550 0.530 0.580 0.550 0.600 814,000 462,000 0.5676 0.519 0.500 0.547 0.519 0.566 863,121 0.5353 -8.33%
2023-04-24 0 0.600 0.580 0.600 0.580 0.600 170,000 100,100 0.5888 0.566 0.547 0.566 0.547 0.566 180,259 0.5553 1.69%
2023-04-21 0 0.590 0.590 0.600 0.590 0.610 414,000 249,120 0.6017 0.556 0.556 0.566 0.556 0.575 438,983 0.5675 0.00%
2023-04-20 0 0.590 0.590 0.600 0.590 0.610 380,000 228,620 0.6016 0.556 0.556 0.566 0.556 0.575 402,931 0.5674 -1.67%
2023-04-19 0 0.600 0.590 0.610 0.600 0.610 370,000 222,880 0.6024 0.566 0.556 0.575 0.566 0.575 392,328 0.5681 0.00%
2023-04-18 0 0.600 0.590 0.610 0.600 0.620 389,000 236,750 0.6086 0.566 0.556 0.575 0.566 0.585 412,474 0.5740 -1.64%
2023-04-17 0 0.610 0.600 0.610 0.610 0.610 77,000 46,970 0.6100 0.575 0.566 0.575 0.575 0.575 81,647 0.5753 -1.61%
2023-04-14 0 0.620 0.600 0.620 0.600 0.620 299,000 181,820 0.6081 0.585 0.566 0.585 0.566 0.585 317,043 0.5735 1.64%
2023-04-13 0 0.610 0.590 0.610 0.590 0.610 605,000 362,170 0.5986 0.575 0.556 0.575 0.556 0.575 641,509 0.5646 1.67%
2023-04-12 0 0.600 0.590 0.600 0.590 0.620 1,194,000 719,390 0.6025 0.566 0.556 0.566 0.556 0.585 1,266,052 0.5682 -3.23%
2023-04-11 0 0.620 0.620 0.630 0.610 0.630 291,000 180,510 0.6203 0.585 0.585 0.594 0.575 0.594 308,560 0.5850 0.00%
2023-04-06 0 0.620 0.600 0.620 0.610 0.630 337,000 206,000 0.6113 0.585 0.566 0.585 0.575 0.594 357,336 0.5765 1.64%
2023-04-04 0 0.610 0.610 0.630 0.610 0.630 286,000 178,380 0.6237 0.575 0.575 0.594 0.575 0.594 303,259 0.5882 0.00%
2023-04-03 0 0.610 0.610 0.620 0.600 0.650 1,866,000 1,151,330 0.6170 0.575 0.575 0.585 0.566 0.613 1,978,603 0.5819 0.00%
2023-03-31 0 0.610 0.610 0.620 0.600 0.630 666,000 407,800 0.6123 0.575 0.575 0.585 0.566 0.594 706,190 0.5775 -1.61%
2023-03-30 0 0.620 0.620 0.630 0.620 0.630 25,000 15,510 0.6204 0.585 0.585 0.594 0.585 0.594 26,509 0.5851 1.64%
2023-03-29 0 0.610 0.610 0.630 0.610 0.630 177,000 109,160 0.6167 0.575 0.575 0.594 0.575 0.594 187,681 0.5816 0.00%
2023-03-28 0 0.610 0.610 0.620 0.610 0.630 577,966 355,660 0.6154 0.575 0.575 0.585 0.575 0.594 612,843 0.5803 -3.17%
2023-03-27 0 0.630 0.610 0.630 0.630 0.650 54,000 34,130 0.6320 0.594 0.575 0.594 0.594 0.613 57,259 0.5961 -3.08%
2023-03-24 0 0.650 0.630 0.650 0.630 0.650 78,000 49,290 0.6319 0.613 0.594 0.613 0.594 0.613 82,707 0.5960 3.17%
2023-03-23 0 0.630 0.620 0.640 0.600 0.640 142,000 87,640 0.6172 0.594 0.585 0.604 0.566 0.604 150,569 0.5821 1.61%
2023-03-22 0 0.620 0.610 0.620 0.610 0.620 273,000 167,640 0.6141 0.585 0.575 0.585 0.575 0.585 289,474 0.5791 0.00%
2023-03-21 0 0.620 0.620 0.630 0.610 0.630 233,000 144,400 0.6197 0.585 0.585 0.594 0.575 0.594 247,060 0.5845 0.00%
2023-03-20 0 0.620 0.620 0.630 0.610 0.650 231,000 144,980 0.6276 0.585 0.585 0.594 0.575 0.613 244,940 0.5919 -4.62%
2023-03-17 0 0.650 0.650 0.660 0.640 0.660 383,000 249,260 0.6508 0.613 0.613 0.622 0.604 0.622 406,112 0.6138 -1.52%
2023-03-16 0 0.660 0.650 0.660 0.640 0.670 67,000 43,690 0.6521 0.622 0.613 0.622 0.604 0.632 71,043 0.6150 -2.94%
2023-03-15 0 0.680 0.650 0.680 0.640 0.680 25,000 16,680 0.6672 0.641 0.613 0.641 0.604 0.641 26,509 0.6292 3.03%
2023-03-14 0 0.660 0.650 0.670 0.640 0.670 118,000 76,640 0.6495 0.622 0.613 0.632 0.604 0.632 125,121 0.6125 0.00%
2023-03-13 0 0.660 0.650 0.660 0.630 0.670 138,000 90,680 0.6571 0.622 0.613 0.622 0.594 0.632 146,328 0.6197 0.00%
2023-03-10 0 0.660 0.660 0.670 0.650 0.670 684,000 450,030 0.6579 0.622 0.622 0.632 0.613 0.632 725,276 0.6205 -2.94%
2023-03-09 0 0.680 0.670 0.690 0.670 0.680 227,000 152,120 0.6701 0.641 0.632 0.651 0.632 0.641 240,698 0.6320 0.00%
2023-03-08 0 0.680 0.680 0.690 0.680 0.700 459,000 314,570 0.6853 0.641 0.641 0.651 0.641 0.660 486,698 0.6463 -2.86%
2023-03-07 0 0.700 0.700 0.710 0.690 0.700 246,000 170,740 0.6941 0.660 0.660 0.670 0.651 0.660 260,845 0.6546 1.45%
2023-03-06 0 0.690 0.690 0.700 0.680 0.710 317,000 221,210 0.6978 0.651 0.651 0.660 0.641 0.670 336,129 0.6581 0.00%
2023-03-03 0 0.690 0.680 0.690 0.680 0.720 710,000 492,710 0.6940 0.651 0.641 0.651 0.641 0.679 752,845 0.6545 -1.43%
2023-03-02 0 0.700 0.700 0.710 0.670 0.730 994,000 687,800 0.6920 0.660 0.660 0.670 0.632 0.688 1,053,983 0.6526 0.00%
2023-03-01 0 0.700 0.700 0.720 0.680 0.720 473,000 332,690 0.7034 0.660 0.660 0.679 0.641 0.679 501,543 0.6633 2.94%
2023-02-28 0 0.680 0.670 0.680 0.680 0.690 44,000 30,120 0.6845 0.641 0.632 0.641 0.641 0.651 46,655 0.6456 -1.45%
2023-02-27 0 0.690 0.690 0.700 0.670 0.690 58,000 39,780 0.6859 0.651 0.651 0.660 0.632 0.651 61,500 0.6468 0.00%
2023-02-24 0 0.690 0.690 0.700 0.690 0.730 326,000 229,790 0.7049 0.651 0.651 0.660 0.651 0.688 345,672 0.6648 -6.76%
2023-02-23 0 0.740 0.720 0.740 0.690 0.740 594,000 422,180 0.7107 0.698 0.679 0.698 0.651 0.698 629,845 0.6703 5.71%
2023-02-22 0 0.700 0.690 0.700 0.670 0.700 476,000 330,150 0.6936 0.660 0.651 0.660 0.632 0.660 504,724 0.6541 0.00%
2023-02-21 0 0.700 0.690 0.700 0.680 0.700 723,000 503,890 0.6969 0.660 0.651 0.660 0.641 0.660 766,629 0.6573 1.45%
2023-02-20 0 0.690 0.690 0.700 0.670 0.700 905,013 626,189 0.6919 0.651 0.651 0.660 0.632 0.660 959,626 0.6525 4.55%
2023-02-17 0 0.660 0.660 0.670 0.660 0.680 946,770 634,097 0.6697 0.622 0.622 0.632 0.622 0.641 1,003,903 0.6316 -1.49%
2023-02-16 0 0.670 0.660 0.670 0.650 0.700 1,108,000 745,400 0.6727 0.632 0.622 0.632 0.613 0.660 1,174,862 0.6345 1.52%
2023-02-15 0 0.660 0.660 0.670 0.660 0.700 1,130,147 762,984 0.6751 0.622 0.622 0.632 0.622 0.660 1,198,346 0.6367 -5.71%
2023-02-14 0 0.700 0.690 0.700 0.670 0.710 1,922,000 1,336,980 0.6956 0.660 0.651 0.660 0.632 0.670 2,037,983 0.6560 4.48%
2023-02-13 0 0.670 0.660 0.670 0.670 0.690 928,000 628,380 0.6771 0.632 0.622 0.632 0.632 0.651 984,000 0.6386 -1.47%
2023-02-10 0 0.680 0.680 0.690 0.680 0.700 334,000 229,110 0.6860 0.641 0.641 0.651 0.641 0.660 354,155 0.6469 -2.86%
2023-02-09 0 0.700 0.700 0.710 0.670 0.710 2,244,000 1,559,340 0.6949 0.660 0.660 0.670 0.632 0.670 2,379,414 0.6553 0.00%
2023-02-08 0 0.700 0.700 0.720 0.700 0.760 3,426,000 2,482,330 0.7246 0.660 0.660 0.679 0.660 0.717 3,632,741 0.6833 -2.78%
2023-02-07 0 0.720 0.720 0.740 0.710 0.760 1,731,000 1,254,200 0.7246 0.679 0.679 0.698 0.670 0.717 1,835,457 0.6833 -1.37%
2023-02-06 0 0.730 0.730 0.740 0.730 0.760 1,533,000 1,135,140 0.7405 0.688 0.688 0.698 0.688 0.717 1,625,509 0.6983 -5.19%
2023-02-03 0 0.770 0.760 0.780 0.750 0.790 1,649,000 1,276,870 0.7743 0.726 0.717 0.736 0.707 0.745 1,748,509 0.7303 -2.53%
2023-02-02 0 0.790 0.780 0.790 0.780 0.830 4,701,000 3,764,900 0.8009 0.745 0.736 0.745 0.736 0.783 4,984,681 0.7553 0.00%
2023-02-01 0 0.790 0.780 0.790 0.740 0.970 16,646,000 14,097,460 0.8469 0.745 0.736 0.745 0.698 0.915 17,650,500 0.7987 3.95%
2023-01-31 0 0.760 0.740 0.760 0.730 0.760 144,000 106,190 0.7374 0.717 0.698 0.717 0.688 0.717 152,690 0.6955 0.00%
2023-01-30 0 0.760 0.740 0.750 0.710 0.760 1,182,000 883,610 0.7476 0.717 0.698 0.707 0.670 0.717 1,253,328 0.7050 2.70%
2023-01-27 0 0.740 0.730 0.740 0.730 0.750 236,000 174,010 0.7373 0.698 0.688 0.698 0.688 0.707 250,241 0.6954 -1.33%
2023-01-26 0 0.750 0.730 0.740 0.720 0.750 817,000 603,870 0.7391 0.707 0.688 0.698 0.679 0.707 866,302 0.6971 4.17%
2023-01-20 0 0.720 0.710 0.720 0.690 0.720 498,460 353,972 0.7101 0.679 0.670 0.679 0.651 0.679 528,539 0.6697 2.86%
2023-01-19 0 0.700 0.690 0.700 0.700 0.730 200,000 142,210 0.7111 0.660 0.651 0.660 0.660 0.688 212,069 0.6706 -2.78%
2023-01-18 0 0.720 0.710 0.720 0.710 0.730 664,000 474,030 0.7139 0.679 0.670 0.679 0.670 0.688 704,069 0.6733 -1.37%
2023-01-17 0 0.730 0.710 0.730 0.720 0.780 835,000 614,730 0.7362 0.688 0.670 0.688 0.679 0.736 885,388 0.6943 -5.19%
2023-01-16 0 0.770 0.750 0.770 0.750 0.780 763,000 583,400 0.7646 0.726 0.707 0.726 0.707 0.736 809,043 0.7211 2.67%
2023-01-13 0 0.750 0.740 0.750 0.710 0.750 837,100 615,430 0.7352 0.707 0.698 0.707 0.670 0.707 887,615 0.6934 5.63%
2023-01-12 0 0.710 0.700 0.710 0.690 0.740 1,205,000 851,540 0.7067 0.670 0.660 0.670 0.651 0.698 1,277,716 0.6665 2.90%
2023-01-11 0 0.690 0.680 0.690 0.640 0.720 2,455,000 1,683,940 0.6859 0.651 0.641 0.651 0.604 0.679 2,603,147 0.6469 7.81%
2023-01-10 0 0.640 0.640 0.650 0.640 0.680 482,000 312,510 0.6484 0.604 0.604 0.613 0.604 0.641 511,086 0.6115 -4.48%
2023-01-09 0 0.670 0.660 0.670 0.660 0.690 514,000 344,200 0.6696 0.632 0.622 0.632 0.622 0.651 545,017 0.6315 3.08%
2023-01-06 0 0.650 0.650 0.660 0.630 0.680 390,363 254,918 0.6530 0.613 0.613 0.622 0.594 0.641 413,919 0.6159 1.56%
2023-01-05 0 0.640 0.620 0.640 0.620 0.640 240,000 150,520 0.6272 0.604 0.585 0.604 0.585 0.604 254,483 0.5915 3.23%
2023-01-04 0 0.620 0.610 0.620 0.600 0.620 423,000 259,580 0.6137 0.585 0.575 0.585 0.566 0.585 448,526 0.5787 0.00%
2023-01-03 0 0.620 0.610 0.620 0.600 0.620 720,000 437,760 0.6080 0.585 0.575 0.585 0.566 0.585 763,448 0.5734 -1.59%
2022-12-30 0 0.630 0.620 0.630 0.610 0.630 596,000 365,210 0.6128 0.594 0.585 0.594 0.575 0.594 631,966 0.5779 0.00%
2022-12-29 0 0.630 0.610 0.630 0.610 0.640 695,000 434,750 0.6255 0.594 0.575 0.594 0.575 0.604 736,940 0.5899 -1.56%
2022-12-28 0 0.640 0.630 0.640 0.630 0.640 166,000 105,100 0.6331 0.604 0.594 0.604 0.594 0.604 176,017 0.5971 1.59%
2022-12-23 0 0.630 0.620 0.630 0.630 0.650 208,000 131,340 0.6314 0.594 0.585 0.594 0.594 0.613 220,552 0.5955 -1.56%
2022-12-22 0 0.640 0.630 0.640 0.630 0.660 105,000 67,290 0.6409 0.604 0.594 0.604 0.594 0.622 111,336 0.6044 1.59%
2022-12-21 0 0.630 0.630 0.640 0.630 0.650 359,000 226,990 0.6323 0.594 0.594 0.604 0.594 0.613 380,664 0.5963 -3.08%
2022-12-20 0 0.650 0.630 0.660 0.630 0.680 795,000 510,770 0.6425 0.613 0.594 0.622 0.594 0.641 842,974 0.6059 0.00%
2022-12-19 0 0.650 0.650 0.660 0.650 0.670 123,000 80,350 0.6533 0.613 0.613 0.622 0.613 0.632 130,422 0.6161 1.56%
2022-12-16 0 0.640 0.640 0.650 0.600 0.640 981,000 612,700 0.6246 0.604 0.604 0.613 0.566 0.604 1,040,198 0.5890 0.00%
2022-12-15 0 0.640 0.630 0.640 0.630 0.670 277,000 178,900 0.6458 0.604 0.594 0.604 0.594 0.632 293,716 0.6091 -4.48%
2022-12-14 0 0.670 0.660 0.680 0.660 0.670 67,000 44,860 0.6696 0.632 0.622 0.641 0.622 0.632 71,043 0.6314 0.00%
2022-12-13 0 0.670 0.670 0.680 0.660 0.690 562,000 376,840 0.6705 0.632 0.632 0.641 0.622 0.651 595,914 0.6324 3.08%
2022-12-12 0 0.650 0.650 0.660 0.650 0.690 555,000 364,670 0.6571 0.613 0.613 0.622 0.613 0.651 588,491 0.6197 -1.52%
2022-12-09 0 0.660 0.660 0.680 0.660 0.690 1,000,000 667,160 0.6672 0.622 0.622 0.641 0.622 0.651 1,060,345 0.6292 -2.94%
2022-12-08 0 0.680 0.660 0.680 0.640 0.680 799,000 522,440 0.6539 0.641 0.622 0.641 0.604 0.641 847,216 0.6167 4.62%
2022-12-07 0 0.650 0.630 0.650 0.610 0.660 1,117,000 721,690 0.6461 0.613 0.594 0.613 0.575 0.622 1,184,405 0.6093 4.84%
2022-12-06 0 0.620 0.620 0.630 0.610 0.640 984,000 614,790 0.6248 0.585 0.585 0.594 0.575 0.604 1,043,379 0.5892 0.00%
2022-12-05 0 0.620 0.610 0.620 0.600 0.640 1,301,000 797,040 0.6126 0.585 0.575 0.585 0.566 0.604 1,379,509 0.5778 1.64%
2022-12-02 0 0.610 0.600 0.610 0.590 0.630 336,000 205,730 0.6123 0.575 0.566 0.575 0.556 0.594 356,276 0.5774 3.39%
2022-12-01 0 0.590 0.590 0.610 0.570 0.620 1,842,000 1,085,980 0.5896 0.556 0.556 0.575 0.538 0.585 1,953,155 0.5560 5.36%
2022-11-30 0 0.560 0.560 0.570 0.550 0.570 726,000 411,370 0.5666 0.528 0.528 0.538 0.519 0.538 769,810 0.5344 0.00%
2022-11-29 0 0.560 0.560 0.570 0.560 0.570 426,000 240,630 0.5649 0.528 0.528 0.538 0.528 0.538 451,707 0.5327 0.00%
2022-11-28 0 0.560 0.550 0.560 0.550 0.570 202,000 112,830 0.5586 0.528 0.519 0.528 0.519 0.538 214,190 0.5268 1.82%
2022-11-25 0 0.550 0.550 0.570 0.550 0.560 114,000 63,750 0.5592 0.519 0.519 0.538 0.519 0.528 120,879 0.5274 0.00%
2022-11-24 0 0.550 0.550 0.560 0.550 0.560 35,000 19,500 0.5571 0.519 0.519 0.528 0.519 0.528 37,112 0.5254 -1.79%
2022-11-23 0 0.560 0.560 0.570 0.550 0.570 937,000 529,380 0.5650 0.528 0.528 0.538 0.519 0.538 993,543 0.5328 -3.45%
2022-11-22 0 0.580 0.570 0.600 0.550 0.580 485,992 275,395 0.5667 0.547 0.538 0.566 0.519 0.547 515,319 0.5344 1.75%
2022-11-21 0 0.570 0.570 0.590 0.560 0.600 99,000 57,270 0.5785 0.538 0.538 0.556 0.528 0.566 104,974 0.5456 -5.00%
2022-11-18 0 0.600 0.590 0.600 0.580 0.610 301,000 179,690 0.5970 0.566 0.556 0.566 0.547 0.575 319,164 0.5630 1.69%
2022-11-17 0 0.590 0.590 0.610 0.570 0.630 118,000 69,420 0.5883 0.556 0.556 0.575 0.538 0.594 125,121 0.5548 -3.28%
2022-11-16 0 0.610 0.590 0.610 0.590 0.650 981,000 605,880 0.6176 0.575 0.556 0.575 0.556 0.613 1,040,198 0.5825 -1.61%
2022-11-15 0 0.620 0.610 0.620 0.560 0.630 1,495,000 882,670 0.5904 0.585 0.575 0.585 0.528 0.594 1,585,216 0.5568 10.71%
2022-11-14 0 0.560 0.560 0.570 0.520 0.570 1,642,590 906,682 0.5520 0.528 0.528 0.538 0.490 0.538 1,741,712 0.5206 -1.75%
2022-11-11 0 0.570 0.550 0.570 0.540 0.570 280,000 156,980 0.5606 0.538 0.519 0.538 0.509 0.538 296,897 0.5287 7.55%
2022-11-10 0 0.530 0.520 0.540 0.530 0.560 134,000 71,800 0.5358 0.500 0.490 0.509 0.500 0.528 142,086 0.5053 0.00%
2022-11-09 0 0.530 0.530 0.540 0.520 0.540 244,000 128,340 0.5260 0.500 0.500 0.509 0.490 0.509 258,724 0.4960 1.92%
2022-11-08 0 0.520 0.510 0.520 0.520 0.540 563,000 301,150 0.5349 0.490 0.481 0.490 0.490 0.509 596,974 0.5045 -1.89%
2022-11-07 0 0.530 0.530 0.540 0.530 0.590 1,489,000 828,740 0.5566 0.500 0.500 0.509 0.500 0.556 1,578,853 0.5249 -3.64%
2022-11-04 0 0.550 0.530 0.550 0.510 0.570 1,539,000 827,960 0.5380 0.519 0.500 0.519 0.481 0.538 1,631,871 0.5074 10.00%
2022-11-03 0 0.500 0.495 0.510 0.500 0.520 415,000 212,130 0.5112 0.472 0.467 0.481 0.472 0.490 440,043 0.4821 -3.85%
2022-11-02 0 0.520 0.500 0.520 0.490 0.520 1,385,000 691,175 0.4990 0.490 0.472 0.490 0.462 0.490 1,468,578 0.4706 1.96%
2022-11-01 0 0.510 0.500 0.510 0.495 0.510 1,413,925 707,289 0.5002 0.481 0.472 0.481 0.467 0.481 1,499,248 0.4718 2.00%
2022-10-31 0 0.500 0.495 0.500 0.495 0.530 1,256,000 634,515 0.5052 0.472 0.467 0.472 0.467 0.500 1,331,793 0.4764 -1.96%
2022-10-28 0 0.510 0.495 0.510 0.495 0.530 709,000 361,725 0.5102 0.481 0.467 0.481 0.467 0.500 751,784 0.4812 -3.77%
2022-10-27 0 0.530 0.520 0.530 0.510 0.570 2,411,000 1,256,090 0.5210 0.500 0.490 0.500 0.481 0.538 2,556,491 0.4913 3.92%
2022-10-26 0 0.510 0.500 0.510 0.480 0.570 2,881,000 1,455,525 0.5052 0.481 0.472 0.481 0.453 0.538 3,054,853 0.4765 -1.92%
2022-10-25 0 0.520 0.510 0.520 0.500 0.550 504,000 262,180 0.5202 0.490 0.481 0.490 0.472 0.519 534,414 0.4906 1.96%
2022-10-24 0 0.510 0.490 0.510 0.500 0.550 1,371,000 713,230 0.5202 0.481 0.462 0.481 0.472 0.519 1,453,733 0.4906 -7.27%
2022-10-21 0 0.550 0.550 0.560 0.540 0.570 506,000 282,850 0.5590 0.519 0.519 0.528 0.509 0.538 536,534 0.5272 -3.51%
2022-10-20 0 0.570 0.560 0.570 0.560 0.600 270,400 157,636 0.5830 0.538 0.528 0.538 0.528 0.566 286,717 0.5498 -3.39%
2022-10-19 0 0.590 0.570 0.590 0.570 0.610 1,477,000 871,390 0.5900 0.556 0.538 0.556 0.538 0.575 1,566,129 0.5564 -1.67%
2022-10-18 0 0.600 0.590 0.600 0.580 0.610 3,061,000 1,830,600 0.5980 0.566 0.556 0.566 0.547 0.575 3,245,716 0.5640 -1.64%
2022-10-17 0 0.610 0.610 0.620 0.600 0.630 445,000 273,630 0.6149 0.575 0.575 0.585 0.566 0.594 471,853 0.5799 -3.17%
2022-10-14 0 0.630 0.630 0.650 0.620 0.660 1,147,000 736,990 0.6425 0.594 0.594 0.613 0.585 0.622 1,216,216 0.6060 -3.08%
2022-10-13 0 0.650 0.650 0.660 0.640 0.690 741,000 485,789 0.6556 0.613 0.613 0.622 0.604 0.651 785,716 0.6183 -7.14%
2022-10-12 0 0.700 0.690 0.710 0.690 0.710 191,000 133,080 0.6968 0.660 0.651 0.670 0.651 0.670 202,526 0.6571 -1.41%
2022-10-11 0 0.710 0.700 0.710 0.700 0.750 645,000 467,120 0.7242 0.670 0.660 0.670 0.660 0.707 683,922 0.6830 -5.33%
2022-10-10 0 0.750 0.740 0.750 0.730 0.770 785,000 595,650 0.7588 0.707 0.698 0.707 0.688 0.726 832,371 0.7156 -1.32%
2022-10-07 0 0.760 0.760 0.770 0.760 0.780 431,000 327,580 0.7600 0.717 0.717 0.726 0.717 0.736 457,009 0.7168 0.00%
2022-10-06 0 0.760 0.750 0.780 0.750 0.800 178,118 137,526 0.7721 0.717 0.707 0.736 0.707 0.754 188,867 0.7282 -2.56%
2022-10-05 0 0.780 0.770 0.790 0.750 0.800 89,000 68,210 0.7664 0.736 0.726 0.745 0.707 0.754 94,371 0.7228 4.00%
2022-10-03 0 0.750 0.750 0.760 0.750 0.760 23,000 17,290 0.7517 0.707 0.707 0.717 0.707 0.717 24,388 0.7090 -1.32%
2022-09-30 0 0.760 0.750 0.760 0.750 0.780 143,000 107,940 0.7548 0.717 0.707 0.717 0.707 0.736 151,629 0.7119 1.33%
2022-09-29 0 0.750 0.750 0.760 0.750 0.780 686,000 521,490 0.7602 0.707 0.707 0.717 0.707 0.736 727,397 0.7169 -3.85%
2022-09-28 0 0.780 0.760 0.790 0.760 0.800 805,000 624,580 0.7759 0.736 0.717 0.745 0.717 0.754 853,578 0.7317 0.00%
2022-09-27 0 0.780 0.780 0.810 0.780 0.810 677,000 535,450 0.7909 0.736 0.736 0.764 0.736 0.764 717,853 0.7459 0.00%
2022-09-26 0 0.780 0.780 0.800 0.780 0.830 729,000 582,720 0.7993 0.736 0.736 0.754 0.736 0.783 772,991 0.7539 -3.70%
2022-09-23 0 0.810 0.810 0.820 0.800 0.820 325,000 263,430 0.8106 0.764 0.764 0.773 0.754 0.773 344,612 0.7644 0.00%
2022-09-22 0 0.810 0.800 0.810 0.810 0.840 637,000 522,130 0.8197 0.764 0.754 0.764 0.764 0.792 675,440 0.7730 -1.22%
2022-09-21 0 0.820 0.820 0.830 0.820 0.860 599,000 500,630 0.8358 0.773 0.773 0.783 0.773 0.811 635,147 0.7882 -1.20%
2022-09-20 0 0.830 0.830 0.860 0.830 0.860 1,094,000 928,340 0.8486 0.783 0.783 0.811 0.783 0.811 1,160,017 0.8003 2.47%
2022-09-19 0 0.810 0.810 0.850 0.810 0.860 967,000 819,560 0.8475 0.764 0.764 0.802 0.764 0.811 1,025,353 0.7993 -5.81%
2022-09-16 0 0.860 0.820 0.860 0.800 0.870 1,047,992 876,673 0.8365 0.811 0.773 0.811 0.754 0.820 1,111,233 0.7889 4.88%
2022-09-15 0 0.820 0.800 0.830 0.800 0.840 157,000 127,680 0.8132 0.773 0.754 0.783 0.754 0.792 166,474 0.7670 1.23%
2022-09-14 0 0.810 0.810 0.830 0.790 0.840 863,000 707,390 0.8197 0.764 0.764 0.783 0.745 0.792 915,078 0.7730 0.00%
2022-09-13 0 0.810 0.800 0.810 0.800 0.820 171,000 138,950 0.8126 0.764 0.754 0.764 0.754 0.773 181,319 0.7663 0.00%
2022-09-09 0 0.810 0.800 0.810 0.800 0.810 245,000 198,099 0.8086 0.764 0.754 0.764 0.754 0.764 259,784 0.7626 1.25%
2022-09-08 0 0.800 0.790 0.800 0.750 0.810 574,000 449,730 0.7835 0.754 0.745 0.754 0.707 0.764 608,638 0.7389 3.90%
2022-09-07 0 0.770 0.760 0.770 0.750 0.790 533,000 408,090 0.7656 0.726 0.717 0.726 0.707 0.745 565,164 0.7221 -2.53%
2022-09-06 0 0.790 0.770 0.790 0.770 0.800 193,000 150,830 0.7815 0.745 0.726 0.745 0.726 0.754 204,647 0.7370 0.00%
2022-09-05 0 0.790 0.780 0.790 0.770 0.790 273,000 214,290 0.7849 0.745 0.736 0.745 0.726 0.745 289,474 0.7403 -1.25%
2022-09-02 0 0.800 0.790 0.800 0.790 0.810 308,000 246,150 0.7992 0.754 0.745 0.754 0.745 0.764 326,586 0.7537 1.27%
2022-09-01 0 0.790 0.790 0.800 0.770 0.810 99,000 78,810 0.7961 0.745 0.745 0.754 0.726 0.764 104,974 0.7508 -1.25%
2022-08-31 0 0.800 0.780 0.800 0.780 0.820 407,000 318,850 0.7834 0.754 0.736 0.754 0.736 0.773 431,560 0.7388 -1.23%
2022-08-30 0 0.810 0.790 0.810 0.790 0.840 299,000 239,240 0.8001 0.764 0.745 0.764 0.745 0.792 317,043 0.7546 1.25%
2022-08-29 0 0.800 0.790 0.810 0.790 0.800 152,000 121,220 0.7975 0.754 0.745 0.764 0.745 0.754 161,172 0.7521 1.27%
2022-08-26 0 0.790 0.790 0.800 0.780 0.800 1,468,000 1,180,465 0.8041 0.745 0.745 0.754 0.736 0.754 1,556,586 0.7584 0.00%
2022-08-25 0 0.790 0.790 0.810 0.790 0.810 233,000 186,270 0.7994 0.745 0.745 0.764 0.745 0.764 247,060 0.7539 0.00%
2022-08-24 0 0.790 0.780 0.790 0.780 0.790 45,000 35,280 0.7840 0.745 0.736 0.745 0.736 0.745 47,716 0.7394 1.28%
2022-08-23 0 0.780 0.770 0.790 0.760 0.800 686,000 534,540 0.7792 0.736 0.726 0.745 0.717 0.754 727,397 0.7349 -2.50%
2022-08-22 0 0.800 0.770 0.800 0.760 0.800 369,000 284,510 0.7710 0.754 0.726 0.754 0.717 0.754 391,267 0.7272 2.56%
2022-08-19 0 0.780 0.760 0.780 0.760 0.780 324,000 250,210 0.7723 0.736 0.717 0.736 0.717 0.736 343,552 0.7283 0.00%
2022-08-18 0 0.780 0.760 0.780 0.760 0.780 409,000 313,340 0.7661 0.736 0.717 0.736 0.717 0.736 433,681 0.7225 2.63%
2022-08-17 0 0.760 0.750 0.770 0.760 0.830 1,375,000 1,080,150 0.7856 0.717 0.707 0.726 0.717 0.783 1,457,974 0.7409 -8.43%
2022-08-16 0 0.830 0.810 0.820 0.820 0.870 337,000 280,230 0.8315 0.783 0.764 0.773 0.773 0.820 357,336 0.7842 -4.60%
2022-08-15 0 0.870 0.850 0.870 0.820 0.870 312,000 263,980 0.8461 0.820 0.802 0.820 0.773 0.820 330,828 0.7979 1.16%
2022-08-12 0 0.860 0.850 0.860 0.780 0.860 1,787,000 1,473,430 0.8245 0.811 0.802 0.811 0.736 0.811 1,894,836 0.7776 8.86%
2022-08-11 0 0.790 0.780 0.790 0.780 0.800 155,000 121,150 0.7816 0.745 0.736 0.745 0.736 0.754 164,353 0.7371 1.28%
2022-08-10 0 0.780 0.760 0.780 0.760 0.800 1,153,000 897,440 0.7784 0.736 0.717 0.736 0.717 0.754 1,222,578 0.7341 2.63%
2022-08-09 0 0.760 0.760 0.770 0.740 0.770 1,258,000 949,970 0.7551 0.717 0.717 0.726 0.698 0.726 1,333,914 0.7122 0.00%
2022-08-08 0 0.760 0.750 0.760 0.750 0.790 487,000 368,160 0.7560 0.717 0.707 0.717 0.707 0.745 516,388 0.7130 -3.80%
2022-08-05 0 0.790 0.770 0.790 0.730 0.790 1,179,000 883,570 0.7494 0.745 0.726 0.745 0.688 0.745 1,250,147 0.7068 1.28%
2022-08-04 0 0.780 0.760 0.780 0.710 0.780 2,608,000 1,896,590 0.7272 0.736 0.717 0.736 0.670 0.736 2,765,379 0.6858 4.00%
2022-08-03 0 0.750 0.750 0.760 0.750 0.780 791,000 600,699 0.7594 0.707 0.707 0.717 0.707 0.736 838,733 0.7162 -2.60%
2022-08-02 0 0.770 0.760 0.770 0.760 0.840 2,820,000 2,223,730 0.7886 0.726 0.717 0.726 0.717 0.792 2,990,172 0.7437 -9.41%
2022-08-01 0 0.850 0.840 0.860 0.840 0.890 2,223,000 1,905,660 0.8572 0.802 0.792 0.811 0.792 0.839 2,357,147 0.8085 -7.61%
2022-07-29 0 0.920 0.900 0.920 0.890 0.950 429,000 387,790 0.9039 0.868 0.849 0.868 0.839 0.896 454,888 0.8525 -2.13%
2022-07-28 0 0.940 0.920 0.940 0.920 0.940 679,228 630,058 0.9276 0.887 0.868 0.887 0.868 0.887 720,216 0.8748 0.00%
2022-07-27 0 0.940 0.940 0.950 0.940 0.960 400,000 378,840 0.9471 0.887 0.887 0.896 0.887 0.905 424,138 0.8932 -2.08%
2022-07-26 0 0.960 0.960 0.970 0.960 0.970 36,000 34,850 0.9681 0.905 0.905 0.915 0.905 0.915 38,172 0.9130 0.00%
2022-07-25 0 0.960 0.950 0.970 0.950 0.970 563,000 540,200 0.9595 0.905 0.896 0.915 0.896 0.915 596,974 0.9049 1.05%
2022-07-22 0 0.950 0.950 0.970 0.950 0.990 207,000 200,570 0.9689 0.896 0.896 0.915 0.896 0.934 219,491 0.9138 -2.06%
2022-07-21 0 0.970 0.970 0.980 0.960 0.990 1,725,000 1,685,690 0.9772 0.915 0.915 0.924 0.905 0.934 1,829,095 0.9216 1.04%
2022-07-20 0 0.960 0.950 0.970 0.950 0.970 6,639,000 6,311,200 0.9506 0.905 0.896 0.915 0.896 0.915 7,039,629 0.8965 1.05%
2022-07-19 0 0.950 0.930 0.950 0.930 0.960 282,000 266,430 0.9448 0.896 0.877 0.896 0.877 0.905 299,017 0.8910 2.15%
2022-07-18 0 0.930 0.930 0.950 0.930 0.990 305,000 288,349 0.9454 0.877 0.877 0.896 0.877 0.934 323,405 0.8916 -3.12%
2022-07-15 0 0.960 0.960 0.970 0.960 1.000 2,201,000 2,160,610 0.9816 0.905 0.905 0.915 0.905 0.943 2,333,819 0.9258 0.00%
2022-07-14 0 0.960 0.960 0.970 0.950 0.980 220,000 211,690 0.9622 0.905 0.905 0.915 0.896 0.924 233,276 0.9075 -2.04%
2022-07-13 0 0.980 0.970 0.990 0.980 0.990 470,000 460,660 0.9801 0.924 0.915 0.934 0.924 0.934 498,362 0.9243 0.00%
2022-07-12 0 0.980 0.980 0.990 0.980 1.000 743,000 729,030 0.9812 0.924 0.924 0.934 0.924 0.943 787,836 0.9254 0.00%
2022-07-11 0 0.980 0.980 1.000 0.980 1.010 257,000 254,730 0.9912 0.924 0.924 0.943 0.924 0.953 272,509 0.9348 -2.00%
2022-07-08 0 1.000 1.000 1.010 1.000 1.010 1,163,000 1,163,300 1.0003 0.943 0.943 0.953 0.943 0.953 1,233,181 0.9433 -0.99%
2022-07-07 0 1.010 1.000 1.010 1.000 1.010 111,000 111,040 1.0004 0.953 0.943 0.953 0.943 0.953 117,698 0.9434 1.00%
2022-07-06 0 1.000 1.000 1.010 1.000 1.020 652,000 656,220 1.0065 0.943 0.943 0.953 0.943 0.962 691,345 0.9492 0.00%
2022-07-05 0 1.000 1.000 1.010 1.000 1.020 267,000 268,820 1.0068 0.943 0.943 0.953 0.943 0.962 283,112 0.9495 -0.99%
2022-07-04 0 1.010 1.000 1.010 1.000 1.010 99,000 99,560 1.0057 0.953 0.943 0.953 0.943 0.953 104,974 0.9484 0.00%
2022-06-30 0 1.010 1.010 1.020 1.000 1.020 492,000 496,250 1.0086 0.953 0.953 0.962 0.943 0.962 521,690 0.9512 0.00%
2022-06-29 0 1.010 1.010 1.020 1.000 1.020 441,000 443,930 1.0066 0.953 0.953 0.962 0.943 0.962 467,612 0.9494 -0.98%
2022-06-28 0 1.020 1.010 1.020 1.000 1.030 942,000 953,450 1.0122 0.962 0.953 0.962 0.943 0.971 998,845 0.9546 -1.92%
2022-06-27 0 1.040 1.020 1.040 1.010 1.040 1,698,000 1,741,930 1.0259 0.981 0.962 0.981 0.953 0.981 1,800,466 0.9675 4.00%
2022-06-24 0 1.000 1.000 1.030 1.000 1.030 996,705 1,009,840 1.0132 0.943 0.943 0.971 0.943 0.971 1,056,851 0.9555 -1.96%
2022-06-23 0 1.020 1.010 1.020 1.000 1.030 944,000 950,110 1.0065 0.962 0.953 0.962 0.943 0.971 1,000,966 0.9492 0.00%
2022-06-22 0 1.020 1.020 1.030 1.000 1.070 1,292,000 1,331,855 1.0308 0.962 0.962 0.971 0.943 1.009 1,369,966 0.9722 -3.77%
2022-06-21 0 1.060 1.050 1.060 1.020 1.060 810,000 843,570 1.0414 1.000 0.990 1.000 0.962 1.000 858,879 0.9822 2.91%
2022-06-20 0 1.030 1.020 1.030 1.020 1.040 316,000 324,300 1.0263 0.971 0.962 0.971 0.962 0.981 335,069 0.9679 0.00%
2022-06-17 0 1.030 1.020 1.030 1.010 1.040 1,433,556 1,463,203 1.0207 0.971 0.962 0.971 0.953 0.981 1,520,064 0.9626 0.00%
2022-06-16 0 1.030 1.030 1.060 1.020 1.050 2,127,000 2,198,340 1.0335 0.971 0.971 1.000 0.962 0.990 2,255,353 0.9747 -0.96%
2022-06-15 0 1.040 1.030 1.040 1.030 1.070 262,000 273,560 1.0441 0.981 0.971 0.981 0.971 1.009 277,810 0.9847 -1.89%
2022-06-14 0 1.060 1.050 1.060 1.030 1.060 172,000 180,560 1.0498 1.000 0.990 1.000 0.971 1.000 182,379 0.9900 0.95%
2022-06-13 0 1.050 1.050 1.060 1.010 1.060 1,173,000 1,223,100 1.0427 0.990 0.990 1.000 0.953 1.000 1,243,784 0.9834 2.94%
2022-06-10 0 1.020 1.020 1.040 1.010 1.070 333,000 341,640 1.0259 0.962 0.962 0.981 0.953 1.009 353,095 0.9676 -1.92%
2022-06-09 0 1.040 1.040 1.050 1.050 1.080 1,347,000 1,432,320 1.0633 0.981 0.981 0.990 0.990 1.019 1,428,284 1.0028 -0.95%
2022-06-08 0 1.050 1.040 1.050 1.010 1.060 924,000 962,350 1.0415 0.990 0.981 0.990 0.953 1.000 979,759 0.9822 2.94%
2022-06-07 0 1.020 1.020 1.030 1.000 1.020 875,000 884,810 1.0112 0.962 0.962 0.971 0.943 0.962 927,802 0.9537 0.99%
2022-06-06 0 1.010 1.010 1.020 1.010 1.030 1,131,200 1,153,026 1.0193 0.953 0.953 0.962 0.953 0.971 1,199,462 0.9613 0.00%
2022-06-02 0 1.010 1.010 1.020 1.010 1.040 555,000 563,850 1.0159 0.953 0.953 0.962 0.953 0.981 588,491 0.9581 -2.88%
2022-06-01 0 1.040 1.030 1.040 1.030 1.080 455,000 474,540 1.0429 0.981 0.971 0.981 0.971 1.019 482,457 0.9836 -3.70%
2022-05-31 0 1.080 1.050 1.080 1.020 1.080 1,796,000 1,881,510 1.0476 1.019 0.990 1.019 0.962 1.019 1,904,379 0.9880 5.88%
2022-05-30 0 1.020 1.020 1.030 1.010 1.040 362,000 371,900 1.0273 0.962 0.962 0.971 0.953 0.981 383,845 0.9689 0.99%
2022-05-27 0 1.010 1.010 1.020 1.010 1.030 818,000 833,410 1.0188 0.953 0.953 0.962 0.953 0.971 867,362 0.9609 1.00%
2022-05-26 0 1.000 1.000 1.010 1.000 1.010 145,000 145,520 1.0036 0.943 0.943 0.953 0.943 0.953 153,750 0.9465 1.01%
2022-05-25 0 0.990 0.990 1.000 0.990 1.010 1,494,200 1,491,472 0.9982 0.934 0.934 0.943 0.934 0.953 1,584,367 0.9414 -1.00%
2022-05-24 0 1.000 1.000 1.010 1.000 1.030 742,000 748,070 1.0082 0.943 0.943 0.953 0.943 0.971 786,776 0.9508 -1.96%
2022-05-23 0 1.020 1.020 1.030 1.010 1.030 587,984 599,533 1.0196 0.962 0.962 0.971 0.953 0.971 623,466 0.9616 0.00%
2022-05-20 0 1.020 1.020 1.030 1.010 1.050 2,383,898 2,444,899 1.0256 0.962 0.962 0.971 0.953 0.990 2,527,754 0.9672 0.00%
2022-05-19 0 1.020 1.020 1.030 1.000 1.030 1,953,642 1,986,729 1.0169 0.962 0.962 0.971 0.943 0.971 2,071,534 0.9591 -1.92%
2022-05-18 0 1.040 1.040 1.050 1.040 1.150 3,408,034 3,673,853 1.0780 0.981 0.981 0.990 0.981 1.085 3,613,691 1.0166 -9.57%
2022-05-17 0 1.150 1.140 1.150 1.110 1.180 1,845,000 2,118,140 1.1480 1.085 1.075 1.085 1.047 1.113 1,956,336 1.0827 -0.86%
2022-05-16 0 1.160 1.150 1.160 1.110 1.170 2,147,000 2,443,750 1.1382 1.094 1.085 1.094 1.047 1.103 2,276,560 1.0734 6.42%
2022-05-13 0 1.090 1.090 1.100 1.080 1.120 956,000 1,050,190 1.0985 1.028 1.028 1.037 1.019 1.056 1,013,690 1.0360 0.93%
2022-05-12 0 1.080 1.070 1.080 1.070 1.120 1,077,000 1,181,880 1.0974 1.019 1.009 1.019 1.009 1.056 1,141,991 1.0349 1.89%
2022-05-11 0 1.060 1.060 1.070 1.040 1.100 1,449,000 1,550,820 1.0703 1.000 1.000 1.009 0.981 1.037 1,536,440 1.0094 -1.85%
2022-05-10 0 1.080 1.050 1.080 1.000 1.090 2,090,000 2,190,120 1.0479 1.019 0.990 1.019 0.943 1.028 2,216,121 0.9883 6.93%
2022-05-06 0 1.010 1.010 1.030 1.000 1.030 1,643,452 1,668,222 1.0151 0.953 0.953 0.971 0.943 0.971 1,742,626 0.9573 1.00%
2022-05-05 0 1.000 1.000 1.010 0.990 1.020 339,000 339,850 1.0025 0.943 0.943 0.953 0.934 0.962 359,457 0.9455 1.01%
2022-05-04 0 0.990 0.990 1.000 0.990 1.010 957,000 956,850 0.9998 0.934 0.934 0.943 0.934 0.953 1,014,750 0.9429 -1.98%
2022-05-03 0 1.010 1.000 1.020 0.990 1.020 783,000 784,429 1.0018 0.953 0.943 0.962 0.934 0.962 830,250 0.9448 1.00%
2022-04-29 0 1.000 0.990 1.000 0.990 1.030 2,411,695 2,404,635 0.9971 0.943 0.934 0.943 0.934 0.971 2,557,228 0.9403 1.01%
2022-04-28 0 0.990 0.990 1.000 0.980 1.010 244,000 241,740 0.9907 0.934 0.934 0.943 0.924 0.953 258,724 0.9344 0.00%
2022-04-27 0 0.990 0.990 1.010 0.990 1.010 1,367,000 1,368,754 1.0013 0.934 0.934 0.953 0.934 0.953 1,449,491 0.9443 -1.00%
2022-04-26 0 1.000 1.000 1.010 1.000 1.020 396,000 403,105 1.0179 0.943 0.943 0.953 0.943 0.962 419,897 0.9600 0.00%
2022-04-25 0 1.000 0.990 1.000 0.990 1.040 2,346,000 2,373,800 1.0118 0.943 0.934 0.943 0.934 0.981 2,487,569 0.9543 -1.96%
2022-04-22 0 1.020 1.020 1.040 1.020 1.060 1,395,015 1,455,285 1.0432 0.962 0.962 0.981 0.962 1.000 1,479,197 0.9838 -1.92%
2022-04-21 0 1.040 1.020 1.040 1.020 1.070 543,007 568,886 1.0477 0.981 0.962 0.981 0.962 1.009 575,775 0.9880 -1.89%
2022-04-20 0 1.060 1.050 1.060 1.010 1.080 1,000,000 1,058,330 1.0583 1.000 0.990 1.000 0.953 1.019 1,060,345 0.9981 4.95%
2022-04-19 0 1.010 1.010 1.020 1.010 1.030 464,000 473,840 1.0212 0.953 0.953 0.962 0.953 0.971 492,000 0.9631 -2.88%
2022-04-14 0 1.040 1.040 1.060 1.040 1.080 444,000 469,610 1.0577 0.981 0.981 1.000 0.981 1.019 470,793 0.9975 -0.95%
2022-04-13 0 1.050 1.040 1.050 1.020 1.060 459,000 478,809 1.0432 0.990 0.981 0.990 0.962 1.000 486,698 0.9838 0.00%
2022-04-12 0 1.050 1.040 1.050 1.010 1.060 263,000 273,215 1.0388 0.990 0.981 0.990 0.953 1.000 278,871 0.9797 0.96%
2022-04-11 0 1.040 1.020 1.040 1.020 1.090 1,176,000 1,224,370 1.0411 0.981 0.962 0.981 0.962 1.028 1,246,966 0.9819 -2.80%
2022-04-08 0 1.070 1.050 1.070 1.040 1.100 782,000 831,520 1.0633 1.009 0.990 1.009 0.981 1.037 829,190 1.0028 0.94%
2022-04-07 0 1.060 1.060 1.070 1.040 1.110 617,000 655,270 1.0620 1.000 1.000 1.009 0.981 1.047 654,233 1.0016 -4.50%
2022-04-06 0 1.110 1.100 1.110 1.060 1.120 2,101,000 2,271,225 1.0810 1.047 1.037 1.047 1.000 1.056 2,227,784 1.0195 2.78%
2022-04-04 0 1.080 1.080 1.100 1.040 1.100 2,362,228 2,564,609 1.0857 1.019 1.019 1.037 0.981 1.037 2,504,776 1.0239 2.86%
2022-04-01 0 1.050 1.030 1.050 1.000 1.060 2,214,000 2,304,160 1.0407 0.990 0.971 0.990 0.943 1.000 2,347,603 0.9815 2.94%
2022-03-31 0 1.020 1.020 1.040 0.980 1.050 1,822,000 1,857,010 1.0192 0.962 0.962 0.981 0.924 0.990 1,931,948 0.9612 2.00%
2022-03-30 0 1.000 1.000 1.020 0.970 1.020 3,217,000 3,202,702 0.9956 0.943 0.943 0.962 0.915 0.962 3,411,129 0.9389 2.04%
2022-03-29 0 0.980 0.960 0.980 0.970 0.990 1,017,000 990,550 0.9740 0.924 0.905 0.924 0.915 0.934 1,078,371 0.9186 3.16%
2022-03-28 0 0.950 0.950 0.970 0.910 0.980 1,777,242 1,699,459 0.9562 0.896 0.896 0.915 0.858 0.924 1,884,489 0.9018 -1.04%
2022-03-25 0 0.960 0.960 0.970 0.950 0.980 2,423,000 2,345,970 0.9682 0.905 0.905 0.915 0.896 0.924 2,569,216 0.9131 -1.03%
2022-03-24 0 0.970 0.940 0.970 0.910 0.970 1,719,000 1,631,480 0.9491 0.915 0.887 0.915 0.858 0.915 1,822,733 0.8951 6.59%
2022-03-23 0 0.910 0.910 0.920 0.890 0.950 1,763,000 1,607,610 0.9119 0.858 0.858 0.868 0.839 0.896 1,869,388 0.8600 -2.15%
2022-03-22 0 0.930 0.930 0.940 0.900 0.950 805,000 735,940 0.9142 0.877 0.877 0.887 0.849 0.896 853,578 0.8622 2.20%
2022-03-21 0 0.910 0.910 0.920 0.910 0.950 351,000 326,810 0.9311 0.858 0.858 0.868 0.858 0.896 372,181 0.8781 0.00%
2022-03-18 0 0.910 0.900 0.910 0.870 0.910 2,033,000 1,820,030 0.8952 0.858 0.849 0.858 0.820 0.858 2,155,681 0.8443 4.60%
2022-03-17 0 0.870 0.860 0.870 0.860 0.900 2,580,154 2,252,216 0.8729 0.820 0.811 0.820 0.811 0.849 2,735,853 0.8232 2.35%
2022-03-16 0 0.850 0.840 0.850 0.800 0.850 1,998,000 1,650,630 0.8261 0.802 0.792 0.802 0.754 0.802 2,118,569 0.7791 6.25%
2022-03-15 0 0.800 0.800 0.820 0.800 0.870 4,835,000 3,988,560 0.8249 0.754 0.754 0.773 0.754 0.820 5,126,767 0.7780 -8.05%
2022-03-14 0 0.870 0.870 0.880 0.860 0.910 2,263,000 1,974,340 0.8724 0.820 0.820 0.830 0.811 0.858 2,399,560 0.8228 -8.42%
2022-03-11 0 0.950 0.920 0.950 0.870 0.950 3,184,000 2,854,390 0.8965 0.896 0.868 0.896 0.820 0.896 3,376,138 0.8455 5.56%
2022-03-10 0 0.900 0.900 0.910 0.890 0.950 645,000 584,610 0.9064 0.849 0.849 0.858 0.839 0.896 683,922 0.8548 3.45%
2022-03-09 0 0.870 0.870 0.880 0.860 0.920 3,806,758 3,353,643 0.8810 0.820 0.820 0.830 0.811 0.868 4,036,476 0.8308 -2.25%
2022-03-08 0 0.890 0.890 0.910 0.890 0.940 2,573,000 2,341,780 0.9101 0.839 0.839 0.858 0.839 0.887 2,728,267 0.8583 -4.30%
2022-03-07 0 0.930 0.920 0.940 0.930 0.940 1,488,000 1,392,868 0.9361 0.877 0.868 0.887 0.877 0.887 1,577,793 0.8828 -2.11%
2022-03-04 0 0.950 0.950 0.960 0.950 0.980 2,414,000 2,306,385 0.9554 0.896 0.896 0.905 0.896 0.924 2,559,672 0.9010 -3.06%
2022-03-03 0 0.980 0.970 0.980 0.960 0.980 996,000 972,040 0.9759 0.924 0.915 0.924 0.905 0.924 1,056,103 0.9204 2.08%
2022-03-02 0 0.960 0.950 0.960 0.950 0.980 627,000 604,830 0.9646 0.905 0.896 0.905 0.896 0.924 664,836 0.9097 -2.04%
2022-03-01 0 0.980 0.960 0.980 0.940 0.980 1,054,000 1,018,630 0.9664 0.924 0.905 0.924 0.887 0.924 1,117,603 0.9114 4.26%
2022-02-28 0 0.940 0.940 0.950 0.940 0.980 2,240,000 2,121,765 0.9472 0.887 0.887 0.896 0.887 0.924 2,375,172 0.8933 -4.08%
2022-02-25 0 0.980 0.960 0.980 0.960 0.980 1,266,000 1,228,740 0.9706 0.924 0.905 0.924 0.905 0.924 1,342,397 0.9153 3.16%
2022-02-24 0 0.950 0.940 0.950 0.940 0.980 3,456,000 3,306,950 0.9569 0.896 0.887 0.896 0.887 0.924 3,664,552 0.9024 -3.06%
2022-02-23 0 0.980 0.970 0.980 0.970 0.990 803,000 786,860 0.9799 0.924 0.915 0.924 0.915 0.934 851,457 0.9241 0.00%
2022-02-22 0 0.980 0.970 0.980 0.960 0.990 1,213,000 1,188,010 0.9794 0.924 0.915 0.924 0.905 0.934 1,286,198 0.9237 1.03%
2022-02-21 0 0.970 0.970 0.990 0.970 1.010 2,244,000 2,214,360 0.9868 0.915 0.915 0.934 0.915 0.953 2,379,414 0.9306 -3.00%
2022-02-18 0 1.000 0.990 1.000 0.990 1.030 3,212,000 3,224,030 1.0037 0.943 0.934 0.943 0.934 0.971 3,405,828 0.9466 -1.96%
2022-02-17 0 1.020 1.010 1.020 1.010 1.040 1,555,000 1,588,720 1.0217 0.962 0.953 0.962 0.953 0.981 1,648,836 0.9635 -1.92%
2022-02-16 0 1.040 1.030 1.040 1.030 1.060 656,000 684,690 1.0437 0.981 0.971 0.981 0.971 1.000 695,586 0.9843 -0.95%
2022-02-15 0 1.050 1.020 1.050 1.010 1.050 481,000 490,920 1.0206 0.990 0.962 0.990 0.953 0.990 510,026 0.9625 1.94%
2022-02-14 0 1.030 1.010 1.030 1.010 1.050 1,464,000 1,492,210 1.0193 0.971 0.953 0.971 0.953 0.990 1,552,345 0.9613 -1.90%
2022-02-11 0 1.050 1.040 1.050 1.030 1.070 1,274,000 1,336,210 1.0488 0.990 0.981 0.990 0.971 1.009 1,350,879 0.9891 -1.87%
2022-02-10 0 1.070 1.060 1.070 0.990 1.070 3,516,000 3,610,760 1.0270 1.009 1.000 1.009 0.934 1.009 3,728,172 0.9685 8.08%
2022-02-09 0 0.990 0.990 1.000 0.970 1.020 1,606,000 1,605,190 0.9995 0.934 0.934 0.943 0.915 0.962 1,702,914 0.9426 1.02%
2022-02-08 0 0.980 0.980 0.990 0.970 1.000 714,000 701,570 0.9826 0.924 0.924 0.934 0.915 0.943 757,086 0.9267 -1.01%
2022-02-07 0 0.990 0.980 0.990 0.950 0.990 6,753,000 6,524,980 0.9662 0.934 0.924 0.934 0.896 0.934 7,160,509 0.9112 -1.00%
2022-02-04 0 1.000 0.990 1.000 0.970 1.080 5,746,000 5,742,238 0.9993 0.943 0.934 0.943 0.915 1.019 6,092,741 0.9425 -9.09%
2022-01-31 0 1.100 1.070 1.100 1.040 1.100 795,000 846,050 1.0642 1.037 1.009 1.037 0.981 1.037 842,974 1.0036 0.92%
2022-01-28 0 1.090 1.090 1.100 1.050 1.100 2,994,000 3,218,780 1.0751 1.028 1.028 1.037 0.990 1.037 3,174,672 1.0139 0.93%
2022-01-27 0 1.080 1.070 1.080 1.070 1.130 4,527,000 4,950,470 1.0935 1.019 1.009 1.019 1.009 1.066 4,800,181 1.0313 -2.70%
2022-01-26 0 1.110 1.100 1.110 1.100 1.130 2,594,000 2,892,100 1.1149 1.047 1.037 1.047 1.037 1.066 2,750,534 1.0515 0.00%
2022-01-25 0 1.110 1.100 1.110 1.100 1.160 3,308,000 3,729,510 1.1274 1.047 1.037 1.047 1.037 1.094 3,507,621 1.0633 -4.31%
2022-01-24 0 1.160 1.150 1.160 1.150 1.190 1,742,000 2,031,090 1.1660 1.094 1.085 1.094 1.085 1.122 1,847,121 1.0996 -2.52%
2022-01-21 0 1.190 1.190 1.200 1.150 1.200 4,244,000 5,035,450 1.1865 1.122 1.122 1.132 1.085 1.132 4,500,103 1.1190 3.48%
2022-01-20 0 1.150 1.150 1.160 1.120 1.180 5,759,988 6,615,707 1.1486 1.085 1.085 1.094 1.056 1.113 6,107,573 1.0832 3.60%
2022-01-19 0 1.110 1.110 1.120 1.110 1.160 4,137,000 4,681,045 1.1315 1.047 1.047 1.056 1.047 1.094 4,386,647 1.0671 -0.89%
2022-01-18 0 1.120 1.120 1.130 1.110 1.170 8,360,000 9,571,250 1.1449 1.056 1.056 1.066 1.047 1.103 8,864,483 1.0797 -2.61%
2022-01-17 0 1.150 1.140 1.150 1.080 1.190 9,572,000 10,933,480 1.1422 1.085 1.075 1.085 1.019 1.122 10,149,621 1.0772 4.55%
2022-01-14 0 1.100 1.090 1.100 1.080 1.100 5,359,000 5,850,960 1.0918 1.037 1.028 1.037 1.019 1.037 5,682,388 1.0297 1.85%
2022-01-13 0 1.080 1.080 1.090 1.060 1.110 4,780,000 5,208,820 1.0897 1.019 1.019 1.028 1.000 1.047 5,068,448 1.0277 0.93%
2022-01-12 0 1.070 1.070 1.080 1.050 1.110 3,675,000 3,962,190 1.0781 1.009 1.009 1.019 0.990 1.047 3,896,767 1.0168 2.88%
2022-01-11 0 1.040 1.040 1.050 1.020 1.070 1,759,000 1,836,095 1.0438 0.981 0.981 0.990 0.962 1.009 1,865,147 0.9844 0.00%
2022-01-10 0 1.040 1.040 1.050 1.000 1.050 1,062,000 1,095,910 1.0319 0.981 0.981 0.990 0.943 0.990 1,126,086 0.9732 1.96%
2022-01-07 0 1.020 1.010 1.020 0.990 1.030 1,068,000 1,076,640 1.0081 0.962 0.953 0.962 0.934 0.971 1,132,448 0.9507 4.08%
2022-01-06 0 0.980 0.970 0.980 0.930 0.980 1,776,000 1,694,970 0.9544 0.924 0.915 0.924 0.877 0.924 1,883,172 0.9001 2.08%
2022-01-05 0 0.960 0.960 0.980 0.960 1.010 2,028,000 1,983,570 0.9781 0.905 0.905 0.924 0.905 0.953 2,150,379 0.9224 -4.95%
2022-01-04 0 1.010 0.990 1.010 0.990 1.010 2,452,000 2,452,640 1.0003 0.953 0.934 0.953 0.934 0.953 2,599,966 0.9433 1.00%
2022-01-03 0 1.000 0.990 1.000 0.980 1.010 4,166,000 4,146,410 0.9953 0.943 0.934 0.943 0.924 0.953 4,417,397 0.9387 0.00%
2021-12-31 0 1.000 0.990 1.000 0.990 1.010 2,491,000 2,492,320 1.0005 0.943 0.934 0.943 0.934 0.953 2,641,319 0.9436 0.00%
2021-12-30 0 1.000 0.990 1.000 0.980 1.110 4,834,000 4,997,490 1.0338 0.943 0.934 0.943 0.924 1.047 5,125,707 0.9750 -9.91%
2021-12-29 0 1.110 1.090 1.110 1.060 1.110 1,442,000 1,571,740 1.0900 1.047 1.028 1.047 1.000 1.047 1,529,017 1.0279 2.78%
2021-12-28 0 1.080 1.070 1.080 1.050 1.100 724,000 776,440 1.0724 1.019 1.009 1.019 0.990 1.037 767,690 1.0114 0.93%
2021-12-24 0 1.070 1.070 1.080 1.060 1.100 188,000 202,810 1.0788 1.009 1.009 1.019 1.000 1.037 199,345 1.0174 -1.83%
2021-12-23 0 1.090 1.080 1.090 1.040 1.090 488,000 519,330 1.0642 1.028 1.019 1.028 0.981 1.028 517,448 1.0036 2.83%
2021-12-22 0 1.060 1.060 1.080 1.040 1.070 628,000 663,420 1.0564 1.000 1.000 1.019 0.981 1.009 665,897 0.9963 0.95%
2021-12-21 0 1.050 1.040 1.050 1.030 1.080 936,000 983,840 1.0511 0.990 0.981 0.990 0.971 1.019 992,483 0.9913 -1.87%
2021-12-20 0 1.070 1.050 1.070 1.050 1.090 546,000 584,710 1.0709 1.009 0.990 1.009 0.990 1.028 578,948 1.0100 0.94%
2021-12-17 0 1.060 1.060 1.080 1.060 1.090 1,229,000 1,311,320 1.0670 1.000 1.000 1.019 1.000 1.028 1,303,164 1.0063 -2.75%
2021-12-16 0 1.090 1.080 1.090 1.060 1.100 2,454,000 2,627,540 1.0707 1.028 1.019 1.028 1.000 1.037 2,602,086 1.0098 0.00%
2021-12-15 0 1.090 1.090 1.100 1.090 1.120 2,438,000 2,674,430 1.0970 1.028 1.028 1.037 1.028 1.056 2,585,121 1.0345 -2.68%
2021-12-14 0 1.120 1.120 1.140 1.090 1.140 1,538,000 1,709,010 1.1112 1.056 1.056 1.075 1.028 1.075 1,630,810 1.0480 -1.75%
2021-12-13 0 1.140 1.130 1.140 1.120 1.140 606,000 685,190 1.1307 1.075 1.066 1.075 1.056 1.075 642,569 1.0663 1.79%
2021-12-10 0 1.120 1.120 1.130 1.120 1.210 1,805,000 2,059,335 1.1409 1.056 1.056 1.066 1.056 1.141 1,913,922 1.0760 -3.45%
2021-12-09 0 1.160 1.140 1.160 1.140 1.180 1,855,000 2,139,170 1.1532 1.094 1.075 1.094 1.075 1.113 1,966,940 1.0876 0.00%
2021-12-08 0 1.160 1.160 1.170 1.140 1.170 759,000 878,470 1.1574 1.094 1.094 1.103 1.075 1.103 804,802 1.0915 1.75%
2021-12-07 0 1.140 1.130 1.140 1.090 1.140 1,197,000 1,338,900 1.1185 1.075 1.066 1.075 1.028 1.075 1,269,233 1.0549 4.59%
2021-12-06 0 1.090 1.090 1.110 1.090 1.230 5,755,000 6,541,680 1.1367 1.028 1.028 1.047 1.028 1.160 6,102,284 1.0720 -4.39%
2021-12-03 0 1.140 1.140 1.160 1.110 1.160 1,282,000 1,446,640 1.1284 1.075 1.075 1.094 1.047 1.094 1,359,362 1.0642 0.88%
2021-12-02 0 1.130 1.130 1.140 1.100 1.150 3,179,000 3,583,590 1.1273 1.066 1.066 1.075 1.037 1.085 3,370,836 1.0631 -2.59%
2021-12-01 0 1.160 1.150 1.160 1.140 1.170 1,415,000 1,635,030 1.1555 1.094 1.085 1.094 1.075 1.103 1,500,388 1.0897 1.75%
2021-11-30 0 1.140 1.140 1.150 1.130 1.200 2,278,000 2,615,580 1.1482 1.075 1.075 1.085 1.066 1.132 2,415,466 1.0828 -5.00%
2021-11-29 0 1.200 1.180 1.200 1.170 1.200 1,505,000 1,773,820 1.1786 1.132 1.113 1.132 1.103 1.132 1,595,819 1.1115 0.84%
2021-11-26 0 1.190 1.180 1.190 1.180 1.240 4,076,000 4,894,690 1.2009 1.122 1.113 1.122 1.113 1.169 4,321,966 1.1325 -4.03%
2021-11-25 0 1.240 1.230 1.240 1.220 1.290 2,314,000 2,867,907 1.2394 1.169 1.160 1.169 1.151 1.217 2,453,638 1.1688 -3.88%
2021-11-24 0 1.290 1.260 1.290 1.180 1.310 5,293,000 6,656,930 1.2577 1.217 1.188 1.217 1.113 1.235 5,612,405 1.1861 9.32%
2021-11-23 0 1.180 1.180 1.190 1.180 1.220 1,890,000 2,267,090 1.1995 1.113 1.113 1.122 1.113 1.151 2,004,052 1.1313 -3.28%
2021-11-22 0 1.220 1.220 1.230 1.220 1.300 2,714,959 3,393,899 1.2501 1.151 1.151 1.160 1.151 1.226 2,878,793 1.1789 -5.43%
2021-11-19 0 1.290 1.290 1.300 1.270 1.350 7,115,000 9,238,590 1.2985 1.217 1.217 1.226 1.198 1.273 7,544,353 1.2246 -4.44%
2021-11-18 0 1.350 1.340 1.350 1.250 1.390 8,924,000 11,920,210 1.3357 1.273 1.264 1.273 1.179 1.311 9,462,517 1.2597 3.85%
2021-11-17 0 1.300 1.280 1.300 1.160 1.330 6,450,000 8,159,590 1.2651 1.226 1.207 1.226 1.094 1.254 6,839,224 1.1931 10.17%
2021-11-16 0 1.180 1.180 1.190 1.160 1.200 583,000 688,950 1.1817 1.113 1.113 1.122 1.094 1.132 618,181 1.1145 0.00%
2021-11-15 0 1.180 1.180 1.190 1.150 1.210 964,000 1,137,960 1.1805 1.113 1.113 1.122 1.085 1.141 1,022,172 1.1133 -2.48%
2021-11-12 0 1.210 1.180 1.210 1.160 1.220 1,512,000 1,801,770 1.1916 1.141 1.113 1.141 1.094 1.151 1,603,241 1.1238 3.42%
2021-11-11 0 1.170 1.160 1.170 1.160 1.190 1,228,000 1,438,830 1.1717 1.103 1.094 1.103 1.094 1.122 1,302,103 1.1050 -0.85%
2021-11-10 0 1.180 1.180 1.200 1.170 1.210 698,000 823,390 1.1796 1.113 1.113 1.132 1.103 1.141 740,121 1.1125 -2.48%
2021-11-09 0 1.210 1.210 1.220 1.200 1.230 1,050,000 1,274,170 1.2135 1.141 1.141 1.151 1.132 1.160 1,113,362 1.1444 -3.20%
2021-11-08 0 1.250 1.240 1.250 1.200 1.260 4,763,467 5,820,354 1.2219 1.179 1.169 1.179 1.132 1.188 5,050,918 1.1523 6.84%
2021-11-05 0 1.170 1.170 1.180 1.160 1.200 1,301,000 1,534,350 1.1794 1.103 1.103 1.113 1.094 1.132 1,379,509 1.1122 0.00%
2021-11-04 0 1.170 1.170 1.180 1.160 1.220 1,476,000 1,768,310 1.1980 1.103 1.103 1.113 1.094 1.151 1,565,069 1.1299 -1.68%
2021-11-03 0 1.190 1.180 1.190 1.150 1.220 4,837,000 5,687,520 1.1758 1.122 1.113 1.122 1.085 1.151 5,128,888 1.1089 5.31%
2021-11-02 0 1.130 1.140 1.150 1.090 1.160 1,722,000 1,942,350 1.1280 1.066 1.075 1.085 1.028 1.094 1,825,914 1.0638 0.89%
2021-11-01 0 1.120 1.120 1.150 1.070 1.160 3,236,000 3,602,250 1.1132 1.056 1.056 1.085 1.009 1.094 3,431,276 1.0498 -0.88%
2021-10-29 0 1.130 1.120 1.130 1.120 1.160 1,071,000 1,220,390 1.1395 1.066 1.056 1.066 1.056 1.094 1,135,629 1.0746 -2.59%
2021-10-28 0 1.160 1.130 1.160 1.130 1.160 996,000 1,136,230 1.1408 1.094 1.066 1.094 1.066 1.094 1,056,103 1.0759 2.65%
2021-10-27 0 1.130 1.130 1.160 1.110 1.180 2,442,000 2,780,130 1.1385 1.066 1.066 1.094 1.047 1.113 2,589,362 1.0737 -3.42%
2021-10-26 0 1.170 1.160 1.170 1.140 1.190 2,349,000 2,719,125 1.1576 1.103 1.094 1.103 1.075 1.122 2,490,750 1.0917 -1.68%
2021-10-25 0 1.190 1.180 1.190 1.170 1.220 1,784,000 2,120,500 1.1886 1.122 1.113 1.122 1.103 1.151 1,891,655 1.1210 -0.83%
2021-10-22 0 1.200 1.200 1.220 1.180 1.220 1,164,000 1,398,540 1.2015 1.132 1.132 1.151 1.113 1.151 1,234,241 1.1331 -1.64%
2021-10-21 0 1.220 1.200 1.220 1.190 1.250 3,571,000 4,331,640 1.2130 1.151 1.132 1.151 1.122 1.179 3,786,491 1.1440 -0.81%
2021-10-20 0 1.230 1.230 1.250 1.230 1.280 1,657,000 2,060,800 1.2437 1.160 1.160 1.179 1.160 1.207 1,756,991 1.1729 0.82%
2021-10-19 0 1.220 1.220 1.230 1.200 1.250 2,199,000 2,679,670 1.2186 1.151 1.151 1.160 1.132 1.179 2,331,698 1.1492 -1.61%
2021-10-18 0 1.240 1.240 1.260 1.220 1.300 3,914,000 4,965,610 1.2687 1.169 1.169 1.188 1.151 1.226 4,150,190 1.1965 -2.36%
2021-10-15 0 1.270 1.250 1.270 1.190 1.300 5,455,000 6,827,373 1.2516 1.198 1.179 1.198 1.122 1.226 5,784,181 1.1804 8.55%
2021-10-12 0 1.170 1.170 1.180 1.160 1.180 917,000 1,074,230 1.1715 1.103 1.103 1.113 1.094 1.113 972,336 1.1048 0.00%
2021-10-11 0 1.170 1.170 1.180 1.160 1.190 372,000 439,020 1.1802 1.103 1.103 1.113 1.094 1.122 394,448 1.1130 2.63%
2021-10-08 0 1.140 1.140 1.160 1.140 1.240 1,934,000 2,268,136 1.1728 1.075 1.075 1.094 1.075 1.169 2,050,707 1.1060 -3.39%
2021-10-07 0 1.180 1.180 1.200 1.160 1.210 2,640,000 3,135,740 1.1878 1.113 1.113 1.132 1.094 1.141 2,799,310 1.1202 1.72%
2021-10-06 0 1.160 1.160 1.170 1.130 1.220 4,746,000 5,562,461 1.1720 1.094 1.094 1.103 1.066 1.151 5,032,397 1.1053 4.50%
2021-10-05 0 1.110 1.110 1.130 1.080 1.140 1,878,600 2,084,006 1.1093 1.047 1.047 1.066 1.019 1.075 1,991,964 1.0462 -1.77%
2021-10-04 0 1.130 1.130 1.140 1.130 1.180 2,077,000 2,380,520 1.1461 1.066 1.066 1.075 1.066 1.113 2,202,336 1.0809 -4.24%
2021-09-30 0 1.180 1.170 1.180 1.150 1.180 555,000 648,690 1.1688 1.113 1.103 1.113 1.085 1.113 588,491 1.1023 2.61%
2021-09-29 0 1.150 1.150 1.160 1.140 1.180 1,022,000 1,183,300 1.1578 1.085 1.085 1.094 1.075 1.113 1,083,672 1.0919 -0.86%
2021-09-28 0 1.160 1.160 1.180 1.140 1.180 1,681,000 1,945,840 1.1575 1.094 1.094 1.113 1.075 1.113 1,782,440 1.0917 0.87%
2021-09-27 0 1.150 1.140 1.150 1.130 1.200 2,235,000 2,593,520 1.1604 1.085 1.075 1.085 1.066 1.132 2,369,871 1.0944 -2.54%
2021-09-24 0 1.180 1.180 1.190 1.160 1.230 3,341,000 3,987,330 1.1935 1.113 1.113 1.122 1.094 1.160 3,542,612 1.1255 -4.84%
2021-09-23 0 1.240 1.230 1.240 1.190 1.240 3,108,687 3,788,145 1.2186 1.169 1.160 1.169 1.122 1.169 3,296,280 1.1492 3.33%
2021-09-21 0 1.200 1.200 1.220 1.170 1.230 2,478,000 2,950,520 1.1907 1.132 1.132 1.151 1.103 1.160 2,627,534 1.1229 0.00%
2021-09-20 0 1.200 1.190 1.200 1.180 1.240 2,180,000 2,619,112 1.2014 1.132 1.122 1.132 1.113 1.169 2,311,552 1.1331 -2.44%
2021-09-17 0 1.230 1.230 1.250 1.210 1.260 3,944,838 4,876,955 1.2363 1.160 1.160 1.179 1.141 1.188 4,182,889 1.1659 1.65%
2021-09-16 0 1.210 1.200 1.210 1.160 1.280 6,682,000 8,095,920 1.2116 1.141 1.132 1.141 1.094 1.207 7,085,224 1.1426 -0.82%
2021-09-15 0 1.220 1.210 1.220 1.190 1.270 7,266,000 8,828,800 1.2151 1.151 1.141 1.151 1.122 1.198 7,704,466 1.1459 -4.69%
2021-09-14 0 1.280 1.270 1.280 1.270 1.330 3,844,000 4,979,930 1.2955 1.207 1.198 1.207 1.198 1.254 4,075,966 1.2218 -2.29%
2021-09-13 0 1.310 1.310 1.330 1.300 1.330 1,764,000 2,310,790 1.3100 1.235 1.235 1.254 1.226 1.254 1,870,448 1.2354 -0.76%
2021-09-10 0 1.320 1.320 1.330 1.300 1.330 676,000 893,060 1.3211 1.245 1.245 1.254 1.226 1.254 716,793 1.2459 0.00%
2021-09-09 0 1.320 1.300 1.320 1.310 1.340 1,963,000 2,593,350 1.3211 1.245 1.226 1.245 1.235 1.264 2,081,457 1.2459 -0.75%
2021-09-08 0 1.330 1.320 1.330 1.300 1.390 5,562,000 7,367,660 1.3246 1.254 1.245 1.254 1.226 1.311 5,897,638 1.2493 -3.62%
2021-09-07 0 1.380 1.380 1.390 1.330 1.430 9,727,000 13,457,275 1.3835 1.301 1.301 1.311 1.254 1.349 10,313,974 1.3048 3.76%
2021-09-06 0 1.330 1.320 1.340 1.290 1.340 4,801,000 6,332,970 1.3191 1.254 1.245 1.264 1.217 1.264 5,090,716 1.2440 2.31%
2021-09-03 0 1.300 1.290 1.300 1.280 1.310 2,619,000 3,400,020 1.2982 1.226 1.217 1.226 1.207 1.235 2,777,043 1.2243 0.00%
2021-09-02 0 1.300 1.300 1.310 1.290 1.360 5,156,000 6,814,480 1.3217 1.226 1.226 1.235 1.217 1.283 5,467,138 1.2464 -2.99%
2021-09-01 0 1.340 1.330 1.340 1.280 1.360 5,989,000 7,954,990 1.3283 1.264 1.254 1.264 1.207 1.283 6,350,405 1.2527 3.88%
2021-08-31 0 1.290 1.280 1.290 1.280 1.350 2,946,000 3,827,390 1.2992 1.217 1.207 1.217 1.207 1.273 3,123,776 1.2252 -3.01%
2021-08-30 0 1.330 1.320 1.330 1.290 1.330 3,945,000 5,173,250 1.3113 1.254 1.245 1.254 1.217 1.254 4,183,060 1.2367 2.31%
2021-08-27 0 1.300 1.300 1.310 1.280 1.310 2,688,000 3,484,090 1.2962 1.226 1.226 1.235 1.207 1.235 2,850,207 1.2224 -1.52%
2021-08-26 0 1.320 1.320 1.330 1.280 1.320 3,280,000 4,269,020 1.3015 1.245 1.245 1.254 1.207 1.245 3,477,931 1.2275 -0.75%
2021-08-25 0 1.330 1.320 1.330 1.290 1.410 10,108,000 13,491,340 1.3347 1.254 1.245 1.254 1.217 1.330 10,717,966 1.2588 -5.00%
2021-08-24 0 1.400 1.390 1.400 1.370 1.470 5,592,000 7,857,650 1.4052 1.320 1.311 1.320 1.292 1.386 5,929,448 1.3252 -2.78%
2021-08-23 0 1.440 1.440 1.450 1.370 1.470 5,800,000 8,351,540 1.4399 1.358 1.358 1.367 1.292 1.386 6,150,000 1.3580 6.67%
2021-08-20 0 1.350 1.350 1.360 1.320 1.440 5,151,000 6,967,480 1.3526 1.273 1.273 1.283 1.245 1.358 5,461,836 1.2757 -5.59%
2021-08-19 0 1.430 1.430 1.440 1.410 1.480 2,587,000 3,712,900 1.4352 1.349 1.349 1.358 1.330 1.396 2,743,112 1.3535 -2.72%
2021-08-18 0 1.470 1.470 1.490 1.470 1.530 3,217,000 4,797,475 1.4913 1.386 1.386 1.405 1.386 1.443 3,411,129 1.4064 -3.92%
2021-08-17 0 1.530 1.520 1.530 1.510 1.650 5,832,000 9,102,785 1.5608 1.443 1.433 1.443 1.424 1.556 6,183,931 1.4720 -6.71%
2021-08-16 0 1.640 1.630 1.650 1.630 1.710 5,278,000 8,747,766 1.6574 1.547 1.537 1.556 1.537 1.613 5,596,500 1.5631 -3.53%
2021-08-13 0 1.700 1.680 1.700 1.650 1.700 3,692,000 6,194,290 1.6778 1.603 1.584 1.603 1.556 1.603 3,914,793 1.5823 3.03%
2021-08-12 0 1.650 1.650 1.670 1.650 1.700 5,233,000 8,738,065 1.6698 1.556 1.556 1.575 1.556 1.603 5,548,784 1.5748 -1.79%
2021-08-11 0 1.680 1.670 1.680 1.660 1.760 7,529,000 12,815,795 1.7022 1.584 1.575 1.584 1.566 1.660 7,983,336 1.6053 1.20%
2021-08-10 0 1.660 1.660 1.670 1.640 1.810 12,905,001 22,131,241 1.7149 1.566 1.566 1.575 1.547 1.707 13,683,751 1.6173 -5.68%
2021-08-09 0 1.760 1.750 1.760 1.750 1.800 2,833,000 5,012,690 1.7694 1.660 1.650 1.660 1.650 1.698 3,003,957 1.6687 -1.68%
2021-08-06 0 1.790 1.790 1.800 1.760 1.810 3,158,000 5,629,970 1.7828 1.688 1.688 1.698 1.660 1.707 3,348,569 1.6813 1.70%
2021-08-05 0 1.760 1.750 1.760 1.720 1.830 3,720,000 6,631,810 1.7827 1.660 1.650 1.660 1.622 1.726 3,944,483 1.6813 -0.56%
2021-08-04 0 1.770 1.770 1.790 1.770 1.890 10,041,000 18,392,130 1.8317 1.669 1.669 1.688 1.669 1.782 10,646,922 1.7275 0.57%
2021-08-03 0 1.760 1.740 1.760 1.690 1.780 3,580,000 6,183,050 1.7271 1.660 1.641 1.660 1.594 1.679 3,796,034 1.6288 0.57%
2021-08-02 0 1.750 1.750 1.770 1.700 1.810 5,531,000 9,671,530 1.7486 1.650 1.650 1.669 1.603 1.707 5,864,767 1.6491 -2.78%
2021-07-30 0 1.800 1.800 1.810 1.590 1.810 7,897,000 13,408,740 1.6980 1.698 1.698 1.707 1.500 1.707 8,373,543 1.6013 7.78%
2021-07-29 0 1.670 1.670 1.680 1.620 1.690 5,483,000 9,100,220 1.6597 1.575 1.575 1.584 1.528 1.594 5,813,871 1.5653 6.37%
2021-07-28 0 1.570 1.560 1.570 1.480 1.630 6,739,000 10,317,100 1.5310 1.481 1.471 1.481 1.396 1.537 7,145,664 1.4438 3.97%
2021-07-27 0 1.510 1.500 1.510 1.460 1.690 6,972,000 11,028,100 1.5818 1.424 1.415 1.424 1.377 1.594 7,392,724 1.4918 -7.36%
2021-07-26 0 1.630 1.620 1.630 1.630 1.790 13,055,000 22,240,690 1.7036 1.537 1.528 1.537 1.537 1.688 13,842,802 1.6067 -5.23%
2021-07-23 0 1.720 1.710 1.720 1.680 1.760 5,148,000 8,866,690 1.7224 1.622 1.613 1.622 1.584 1.660 5,458,655 1.6243 -1.15%
2021-07-22 0 1.740 1.740 1.750 1.730 1.790 1,981,000 3,466,395 1.7498 1.641 1.641 1.650 1.632 1.688 2,100,543 1.6502 -1.14%
2021-07-21 0 1.760 1.750 1.760 1.730 1.920 17,563,000 32,152,560 1.8307 1.660 1.650 1.660 1.632 1.811 18,622,836 1.7265 2.92%
2021-07-20 0 1.710 1.690 1.710 1.620 1.740 4,587,000 7,675,270 1.6733 1.613 1.594 1.613 1.528 1.641 4,863,802 1.5780 1.18%
2021-07-19 0 1.690 1.680 1.690 1.610 1.690 2,879,000 4,746,150 1.6485 1.594 1.584 1.594 1.518 1.594 3,052,733 1.5547 1.81%
2021-07-16 0 1.660 1.660 1.680 1.660 1.700 1,456,000 2,433,392 1.6713 1.566 1.566 1.584 1.566 1.603 1,543,862 1.5762 -2.35%
2021-07-15 0 1.700 1.690 1.700 1.660 1.700 3,929,000 6,577,870 1.6742 1.603 1.594 1.603 1.566 1.603 4,166,095 1.5789 1.80%
2021-07-14 0 1.670 1.660 1.670 1.660 1.740 4,325,000 7,315,410 1.6914 1.575 1.566 1.575 1.566 1.641 4,585,991 1.5952 -4.57%
2021-07-13 0 1.750 1.750 1.760 1.700 1.800 3,688,000 6,485,360 1.7585 1.650 1.650 1.660 1.603 1.698 3,910,552 1.6584 -1.69%
2021-07-12 0 1.780 1.770 1.780 1.680 1.790 5,413,000 9,418,884 1.7400 1.679 1.669 1.679 1.584 1.688 5,739,647 1.6410 4.71%
2021-07-09 0 1.700 1.700 1.710 1.640 1.800 4,874,000 8,420,430 1.7276 1.603 1.603 1.613 1.547 1.698 5,168,121 1.6293 -2.30%
2021-07-08 0 1.740 1.730 1.740 1.730 1.840 3,519,915 6,242,950 1.7736 1.641 1.632 1.641 1.632 1.735 3,732,324 1.6727 -1.69%
2021-07-07 0 1.770 1.770 1.780 1.610 1.810 13,140,000 22,603,980 1.7202 1.669 1.669 1.679 1.518 1.707 13,932,931 1.6223 6.63%
2021-07-06 0 1.660 1.650 1.660 1.650 1.680 4,813,000 7,965,750 1.6550 1.566 1.556 1.566 1.556 1.584 5,103,440 1.5609 -1.78%
2021-07-05 0 1.690 1.690 1.700 1.610 1.770 5,575,000 9,352,490 1.6776 1.594 1.594 1.603 1.518 1.669 5,911,422 1.5821 -2.87%
2021-07-02 0 1.740 1.730 1.740 1.720 1.800 8,001,000 14,002,300 1.7501 1.641 1.632 1.641 1.622 1.698 8,483,819 1.6505 -2.79%
2021-06-30 0 1.790 1.790 1.800 1.790 1.860 5,046,000 9,157,780 1.8149 1.688 1.688 1.698 1.688 1.754 5,350,500 1.7116 -3.76%
2021-06-29 0 1.860 1.850 1.860 1.830 1.940 3,523,000 6,563,198 1.8630 1.754 1.745 1.754 1.726 1.830 3,735,595 1.7569 -3.12%
2021-06-28 0 1.920 1.910 1.920 1.810 1.920 13,240,000 24,664,905 1.8629 1.811 1.801 1.811 1.707 1.811 14,038,966 1.7569 2.67%
2021-06-25 0 1.870 1.870 1.880 1.750 1.900 11,112,000 20,437,760 1.8393 1.764 1.764 1.773 1.650 1.792 11,782,552 1.7346 7.47%
2021-06-24 0 1.740 1.740 1.750 1.740 1.830 9,243,000 16,285,800 1.7620 1.641 1.641 1.650 1.641 1.726 9,800,767 1.6617 -3.87%
2021-06-23 0 1.810 1.810 1.820 1.790 1.860 6,222,000 11,238,940 1.8063 1.707 1.707 1.716 1.688 1.754 6,597,466 1.7035 -1.09%
2021-06-22 0 1.830 1.820 1.830 1.800 1.850 2,513,000 4,581,540 1.8231 1.726 1.716 1.726 1.698 1.745 2,664,647 1.7194 -0.54%
2021-06-21 0 1.840 1.830 1.840 1.770 1.900 7,893,000 14,567,030 1.8456 1.735 1.726 1.735 1.669 1.792 8,369,302 1.7405 1.10%
2021-06-18 0 1.820 1.820 1.830 1.800 1.910 16,819,000 31,103,573 1.8493 1.716 1.716 1.726 1.698 1.801 17,833,940 1.7441 -2.15%
2021-06-17 0 1.860 1.860 1.890 1.860 1.950 4,434,000 8,440,510 1.9036 1.754 1.754 1.782 1.754 1.839 4,701,569 1.7953 -1.59%
2021-06-16 0 1.890 1.890 1.920 1.800 1.980 20,244,000 38,326,300 1.8932 1.782 1.782 1.811 1.698 1.867 21,465,621 1.7855 3.85%
2021-06-15 0 1.820 1.820 1.830 1.760 1.910 16,772,000 30,859,790 1.8400 1.716 1.716 1.726 1.660 1.801 17,784,103 1.7352 -2.67%
2021-06-11 0 1.870 1.870 1.880 1.850 2.010 21,654,201 41,423,805 1.9130 1.764 1.764 1.773 1.745 1.896 22,960,920 1.8041 -3.61%
2021-06-10 0 1.940 1.930 1.940 1.840 2.010 15,051,000 29,203,730 1.9403 1.830 1.820 1.830 1.735 1.896 15,959,250 1.8299 4.30%
2021-06-09 0 1.860 1.850 1.860 1.830 1.940 19,098,199 36,019,484 1.8860 1.754 1.745 1.754 1.726 1.830 20,250,677 1.7787 3.33%
2021-06-08 0 1.800 1.800 1.840 1.800 2.020 25,226,465 47,436,198 1.8804 1.698 1.698 1.735 1.698 1.905 26,748,752 1.7734 -10.00%
2021-06-07 0 2.000 2.000 2.010 1.980 2.130 9,586,000 19,617,270 2.0465 1.886 1.886 1.896 1.867 2.009 10,164,466 1.9300 -3.85%
2021-06-04 0 2.080 2.060 2.080 2.020 2.180 15,386,000 32,216,380 2.0939 1.962 1.943 1.962 1.905 2.056 16,314,466 1.9747 0.00%
2021-06-03 0 2.080 2.070 2.080 2.050 2.170 17,785,000 37,668,052 2.1180 1.962 1.952 1.962 1.933 2.047 18,858,233 1.9974 2.46%
2021-06-02 0 2.030 2.030 2.040 2.020 2.180 30,663,000 64,724,790 2.1108 1.914 1.914 1.924 1.905 2.056 32,513,353 1.9907 -6.88%
2021-06-01 0 2.180 2.170 2.180 2.150 2.430 78,625,500 179,481,775 2.2827 2.056 2.047 2.056 2.028 2.292 83,370,142 2.1528 -12.80%
2021-05-31 0 2.500 2.490 2.500 1.960 2.570 90,096,000 207,633,296 2.3046 2.358 2.348 2.358 1.848 2.424 95,532,828 2.1734 30.89%
2021-05-28 0 1.910 1.900 1.910 1.850 1.930 7,253,000 13,663,644 1.8839 1.801 1.792 1.801 1.745 1.820 7,690,681 1.7766 1.60%
2021-05-27 0 1.880 1.860 1.880 1.850 1.900 1,541,000 2,882,450 1.8705 1.773 1.754 1.773 1.745 1.792 1,633,991 1.7641 0.00%
2021-05-26 0 1.880 1.860 1.880 1.810 1.940 4,638,000 8,775,880 1.8922 1.773 1.754 1.773 1.707 1.830 4,917,879 1.7845 2.17%
2021-05-25 0 1.840 1.830 1.840 1.760 1.870 3,536,000 6,482,970 1.8334 1.735 1.726 1.735 1.660 1.764 3,749,379 1.7291 1.66%
2021-05-24 0 1.810 1.810 1.820 1.800 1.990 8,711,000 16,076,270 1.8455 1.707 1.707 1.716 1.698 1.877 9,236,664 1.7405 -6.22%
2021-05-21 0 1.930 1.930 1.940 1.930 2.120 6,770,000 13,644,476 2.0154 1.820 1.820 1.830 1.820 1.999 7,178,534 1.9007 -6.76%
2021-05-20 0 2.070 2.060 2.070 1.860 2.090 8,416,000 16,688,880 1.9830 1.952 1.943 1.952 1.754 1.971 8,923,862 1.8701 6.15%
2021-05-18 0 1.950 1.950 1.960 1.850 1.990 8,978,000 17,431,890 1.9416 1.839 1.839 1.848 1.745 1.877 9,519,776 1.8311 5.41%
2021-05-17 0 1.850 1.850 1.890 1.810 1.950 6,839,459 12,820,597 1.8745 1.745 1.745 1.782 1.707 1.839 7,252,185 1.7678 -0.54%
2021-05-14 0 1.860 1.860 1.880 1.780 1.920 7,756,900 14,420,895 1.8591 1.754 1.754 1.773 1.679 1.811 8,224,989 1.7533 1.09%
2021-05-13 0 1.840 1.840 1.850 1.800 2.050 25,038,100 48,364,389 1.9316 1.735 1.735 1.745 1.698 1.933 26,549,020 1.8217 0.55%
2021-05-12 0 1.830 1.810 1.830 1.650 1.830 7,065,000 12,210,260 1.7283 1.726 1.707 1.726 1.556 1.726 7,491,336 1.6299 7.65%
2021-05-11 0 1.700 1.700 1.710 1.620 1.770 17,444,000 29,690,250 1.7020 1.603 1.603 1.613 1.528 1.669 18,496,655 1.6052 -3.41%
2021-05-10 0 1.760 1.760 1.770 1.730 2.020 21,377,000 39,762,040 1.8600 1.660 1.660 1.669 1.632 1.905 22,666,991 1.7542 -7.37%
2021-05-07 0 1.900 1.890 1.900 1.890 2.110 7,581,000 14,967,410 1.9743 1.792 1.782 1.792 1.782 1.990 8,038,474 1.8620 -7.77%
2021-05-06 0 2.060 2.060 2.070 1.940 2.160 10,351,000 20,977,710 2.0266 1.943 1.943 1.952 1.830 2.037 10,975,629 1.9113 -2.83%
2021-05-05 0 2.120 2.110 2.120 2.040 2.170 8,768,000 18,451,600 2.1044 1.999 1.990 1.999 1.924 2.047 9,297,103 1.9847 -3.20%
2021-05-04 0 2.190 2.190 2.200 1.820 2.280 31,239,000 67,012,730 2.1452 2.065 2.065 2.075 1.716 2.150 33,124,112 2.0231 20.33%
2021-05-03 0 1.820 1.800 1.830 1.780 1.950 6,703,000 12,384,730 1.8476 1.716 1.698 1.726 1.679 1.839 7,107,491 1.7425 -2.15%
2021-04-30 0 1.860 1.860 1.870 1.680 2.070 45,084,935 80,886,925 1.7941 1.754 1.754 1.764 1.584 1.952 47,805,578 1.6920 -8.82%
2021-04-29 0 2.040 2.030 2.040 1.580 2.060 44,546,000 82,402,520 1.8498 1.924 1.914 1.924 1.490 1.943 47,234,121 1.7446 29.11%
2021-04-28 0 1.580 1.570 1.580 1.470 1.610 9,368,000 14,430,270 1.5404 1.490 1.481 1.490 1.386 1.518 9,933,310 1.4527 6.04%
2021-04-27 0 1.490 1.470 1.490 1.440 1.530 4,343,000 6,411,649 1.4763 1.405 1.386 1.405 1.358 1.443 4,605,078 1.3923 3.47%
2021-04-26 0 1.440 1.430 1.440 1.420 1.540 5,000,000 7,310,088 1.4620 1.358 1.349 1.358 1.339 1.452 5,301,724 1.3788 -3.36%
2021-04-23 0 1.490 1.490 1.520 1.490 1.570 4,499,000 6,798,037 1.5110 1.405 1.405 1.433 1.405 1.481 4,770,491 1.4250 -1.97%
2021-04-22 0 1.520 1.510 1.520 1.490 1.580 3,928,000 5,926,240 1.5087 1.433 1.424 1.433 1.405 1.490 4,165,034 1.4229 -1.30%
2021-04-21 0 1.540 1.530 1.540 1.420 1.540 7,911,000 11,804,595 1.4922 1.452 1.443 1.452 1.339 1.452 8,388,388 1.4073 4.05%
2021-04-20 0 1.480 1.480 1.490 1.460 1.560 5,185,000 7,833,461 1.5108 1.396 1.396 1.405 1.377 1.471 5,497,888 1.4248 -3.90%
2021-04-19 0 1.540 1.540 1.550 1.520 1.660 8,922,000 14,074,739 1.5775 1.452 1.452 1.462 1.433 1.566 9,460,397 1.4878 -5.52%
2021-04-16 0 1.630 1.630 1.640 1.520 1.650 8,412,000 13,193,792 1.5684 1.537 1.537 1.547 1.433 1.556 8,919,621 1.4792 3.82%
2021-04-15 0 1.570 1.560 1.570 1.540 1.600 6,418,000 10,060,940 1.5676 1.481 1.471 1.481 1.452 1.509 6,805,293 1.4784 2.61%
2021-04-14 0 1.530 1.530 1.540 1.510 1.630 6,255,000 9,688,450 1.5489 1.443 1.443 1.452 1.424 1.537 6,632,457 1.4608 -3.16%
2021-04-13 0 1.580 1.550 1.580 1.490 1.650 7,351,000 11,553,708 1.5717 1.490 1.462 1.490 1.405 1.556 7,794,595 1.4823 5.33%
2021-04-12 0 1.500 1.470 1.500 1.470 1.680 8,904,000 13,819,120 1.5520 1.415 1.386 1.415 1.386 1.584 9,441,310 1.4637 -5.06%
2021-04-09 0 1.580 1.580 1.600 1.580 1.700 4,737,000 7,728,500 1.6315 1.490 1.490 1.509 1.490 1.603 5,022,853 1.5387 -1.86%
2021-04-08 0 1.610 1.610 1.630 1.550 1.760 14,223,000 23,468,210 1.6500 1.518 1.518 1.537 1.462 1.660 15,081,284 1.5561 -3.01%
2021-04-07 0 1.660 1.660 1.670 1.530 1.720 10,067,000 16,761,440 1.6650 1.566 1.566 1.575 1.443 1.622 10,674,491 1.5702 8.50%
2021-04-01 0 1.530 1.530 1.540 1.440 1.630 17,493,000 26,967,656 1.5416 1.443 1.443 1.452 1.358 1.537 18,548,612 1.4539 6.99%
2021-03-31 0 1.430 1.430 1.440 1.290 1.470 11,987,000 16,807,496 1.4021 1.349 1.349 1.358 1.217 1.386 12,710,353 1.3223 10.85%
2021-03-30 0 1.290 1.270 1.290 1.240 1.330 4,280,000 5,559,250 1.2989 1.217 1.198 1.217 1.169 1.254 4,538,276 1.2250 1.57%
2021-03-29 0 1.270 1.260 1.270 1.240 1.330 3,741,000 4,782,552 1.2784 1.198 1.188 1.198 1.169 1.254 3,966,750 1.2057 -1.55%
2021-03-26 0 1.290 1.280 1.290 1.240 1.340 7,568,000 9,754,750 1.2889 1.217 1.207 1.217 1.169 1.264 8,024,690 1.2156 0.00%
2021-03-25 0 1.290 1.270 1.290 1.190 1.290 12,862,000 16,091,730 1.2511 1.217 1.198 1.217 1.122 1.217 13,638,155 1.1799 11.21%
2021-03-24 0 1.160 1.160 1.170 1.110 1.260 13,208,700 15,770,019 1.1939 1.094 1.094 1.103 1.047 1.188 14,005,777 1.1260 6.42%
2021-03-23 0 1.090 1.090 1.100 1.090 1.180 3,263,128 3,700,275 1.1340 1.028 1.028 1.037 1.028 1.113 3,460,041 1.0694 -2.68%
2021-03-22 0 1.120 1.110 1.130 1.070 1.130 1,135,000 1,262,760 1.1126 1.056 1.047 1.066 1.009 1.066 1,203,491 1.0492 1.82%
2021-03-19 0 1.100 1.080 1.100 1.070 1.100 569,000 619,590 1.0889 1.037 1.019 1.037 1.009 1.037 603,336 1.0269 1.85%
2021-03-18 0 1.080 1.080 1.100 1.070 1.130 1,778,000 1,939,620 1.0909 1.019 1.019 1.037 1.009 1.066 1,885,293 1.0288 -4.42%
2021-03-17 0 1.130 1.130 1.160 1.120 1.160 1,088,000 1,232,580 1.1329 1.066 1.066 1.094 1.056 1.094 1,153,655 1.0684 -1.74%
2021-03-16 0 1.150 1.150 1.160 1.110 1.170 1,272,000 1,448,950 1.1391 1.085 1.085 1.094 1.047 1.103 1,348,759 1.0743 3.60%
2021-03-15 0 1.110 1.110 1.130 1.110 1.150 459,000 515,550 1.1232 1.047 1.047 1.066 1.047 1.085 486,698 1.0593 -4.31%
2021-03-12 0 1.160 1.110 1.160 1.100 1.160 614,000 688,570 1.1214 1.094 1.047 1.094 1.037 1.094 651,052 1.0576 1.75%
2021-03-11 0 1.140 1.130 1.140 1.120 1.160 826,300 941,280 1.1392 1.075 1.066 1.075 1.056 1.094 876,163 1.0743 0.00%
2021-03-10 0 1.140 1.140 1.170 1.100 1.170 5,594,822 6,385,156 1.1413 1.075 1.075 1.103 1.037 1.103 5,932,441 1.0763 2.70%
2021-03-09 0 1.110 1.090 1.110 1.010 1.110 1,863,010 1,963,520 1.0540 1.047 1.028 1.047 0.953 1.047 1,975,433 0.9940 6.73%
2021-03-08 0 1.040 1.040 1.070 1.030 1.140 3,042,000 3,279,460 1.0781 0.981 0.981 1.009 0.971 1.075 3,225,569 1.0167 -5.45%
2021-03-05 0 1.100 1.110 1.130 1.080 1.160 4,474,000 4,952,980 1.1071 1.037 1.047 1.066 1.019 1.094 4,743,983 1.0441 -4.35%
2021-03-04 0 1.150 1.140 1.150 1.140 1.240 5,572,000 6,555,490 1.1765 1.085 1.075 1.085 1.075 1.169 5,908,241 1.1096 -7.26%
2021-03-03 0 1.240 1.230 1.240 1.220 1.270 1,584,000 1,979,220 1.2495 1.169 1.160 1.169 1.151 1.198 1,679,586 1.1784 1.64%
2021-03-02 0 1.220 1.210 1.220 1.180 1.230 4,467,000 5,347,560 1.1971 1.151 1.141 1.151 1.113 1.160 4,736,560 1.1290 4.27%
2021-03-01 0 1.170 1.170 1.180 1.170 1.220 1,014,000 1,200,160 1.1836 1.103 1.103 1.113 1.103 1.151 1,075,190 1.1162 -1.68%
2021-02-26 0 1.190 1.180 1.190 1.160 1.220 3,073,000 3,646,640 1.1867 1.122 1.113 1.122 1.094 1.151 3,258,440 1.1191 -2.46%
2021-02-25 0 1.220 1.190 1.220 1.190 1.230 3,115,000 3,773,020 1.2112 1.151 1.122 1.151 1.122 1.160 3,302,974 1.1423 5.17%
2021-02-24 0 1.160 1.160 1.170 1.150 1.270 7,884,000 9,304,210 1.1801 1.094 1.094 1.103 1.085 1.198 8,359,759 1.1130 -7.94%
2021-02-23 0 1.260 1.240 1.260 1.240 1.320 3,988,000 5,076,180 1.2729 1.188 1.169 1.188 1.169 1.245 4,228,655 1.2004 -3.08%
2021-02-22 0 1.300 1.300 1.310 1.280 1.390 16,008,000 21,259,570 1.3281 1.226 1.226 1.235 1.207 1.311 16,974,000 1.2525 1.56%
2021-02-19 0 1.280 1.280 1.290 1.180 1.370 19,133,000 24,095,200 1.2594 1.207 1.207 1.217 1.113 1.292 20,287,578 1.1877 10.34%
2021-02-18 0 1.160 1.150 1.160 1.140 1.270 10,928,000 13,140,710 1.2025 1.094 1.085 1.094 1.075 1.198 11,587,448 1.1340 -2.52%
2021-02-17 0 1.190 1.180 1.190 1.060 1.210 22,548,365 26,412,935 1.1714 1.122 1.113 1.122 1.000 1.141 23,909,042 1.1047 9.17%
2021-02-16 0 1.090 1.080 1.090 1.010 1.130 10,619,000 11,344,100 1.0683 1.028 1.019 1.028 0.953 1.066 11,259,802 1.0075 5.83%
2021-02-11 0 1.030 1.020 1.030 1.000 1.040 971,000 988,820 1.0184 0.971 0.962 0.971 0.943 0.981 1,029,595 0.9604 0.98%
2021-02-10 0 1.020 1.010 1.020 1.000 1.030 2,666,000 2,711,060 1.0169 0.962 0.953 0.962 0.943 0.971 2,826,879 0.9590 0.99%
2021-02-09 0 1.010 1.010 1.030 1.000 1.060 2,137,000 2,192,730 1.0261 0.953 0.953 0.971 0.943 1.000 2,265,957 0.9677 -1.94%
2021-02-08 0 1.030 1.030 1.050 0.960 1.040 7,969,000 7,997,010 1.0035 0.971 0.971 0.990 0.905 0.981 8,449,888 0.9464 6.19%
2021-02-05 0 0.970 0.960 0.970 0.960 0.990 8,596,000 8,378,380 0.9747 0.915 0.905 0.915 0.905 0.934 9,114,724 0.9192 1.04%
2021-02-04 0 0.960 0.960 0.970 0.920 0.970 4,647,133 4,426,902 0.9526 0.905 0.905 0.915 0.868 0.915 4,927,563 0.8984 0.00%
2021-02-03 0 0.960 0.960 0.970 0.940 0.970 7,115,000 6,820,090 0.9586 0.905 0.905 0.915 0.887 0.915 7,544,353 0.9040 0.00%
2021-02-02 0 0.960 0.960 0.970 0.950 0.980 4,382,000 4,228,710 0.9650 0.905 0.905 0.915 0.896 0.924 4,646,431 0.9101 -1.03%
2021-02-01 0 0.970 0.970 0.980 0.960 0.990 2,181,000 2,123,870 0.9738 0.915 0.915 0.924 0.905 0.934 2,312,612 0.9184 -1.02%
2021-01-29 0 0.980 0.980 0.990 0.970 1.000 2,863,611 2,818,514 0.9843 0.924 0.924 0.934 0.915 0.943 3,036,415 0.9282 -2.00%
2021-01-28 0 1.000 0.980 1.000 0.980 1.010 3,152,000 3,123,740 0.9910 0.943 0.924 0.943 0.924 0.953 3,342,207 0.9346 -0.99%
2021-01-27 0 1.010 1.000 1.010 0.990 1.020 2,796,000 2,815,120 1.0068 0.953 0.943 0.953 0.934 0.962 2,964,724 0.9495 0.00%
2021-01-26 0 1.010 0.990 1.010 0.990 1.010 2,012,000 2,013,870 1.0009 0.953 0.934 0.953 0.934 0.953 2,133,414 0.9440 0.00%
2021-01-25 0 1.010 1.000 1.010 0.990 1.010 2,619,000 2,619,580 1.0002 0.953 0.943 0.953 0.934 0.953 2,777,043 0.9433 0.00%
2021-01-22 0 1.010 1.010 1.020 1.010 1.070 3,379,000 3,486,330 1.0318 0.953 0.953 0.962 0.953 1.009 3,582,905 0.9730 -3.81%
2021-01-21 0 1.050 1.040 1.050 1.010 1.060 3,277,190 3,416,869 1.0426 0.990 0.981 0.990 0.953 1.000 3,474,951 0.9833 1.94%
2021-01-20 0 1.030 1.020 1.030 1.010 1.040 3,617,000 3,707,190 1.0249 0.971 0.962 0.971 0.953 0.981 3,835,267 0.9666 0.98%
2021-01-19 0 1.020 1.000 1.020 0.990 1.020 7,730,000 7,748,990 1.0025 0.962 0.943 0.962 0.934 0.962 8,196,466 0.9454 3.03%
2021-01-18 0 0.990 0.980 0.990 0.980 1.020 6,501,000 6,439,030 0.9905 0.934 0.924 0.934 0.924 0.962 6,893,302 0.9341 -1.00%
2021-01-15 0 1.000 1.000 1.010 0.980 1.070 6,541,000 6,684,140 1.0219 0.943 0.943 0.953 0.924 1.009 6,935,716 0.9637 -7.41%
2021-01-14 0 1.080 1.080 1.090 1.030 1.090 3,096,000 3,301,950 1.0665 1.019 1.019 1.028 0.971 1.028 3,282,828 1.0058 1.89%
2021-01-13 0 1.060 1.050 1.060 1.040 1.080 2,163,000 2,288,660 1.0581 1.000 0.990 1.000 0.981 1.019 2,293,526 0.9979 0.95%
2021-01-12 0 1.050 1.040 1.050 1.030 1.060 1,458,000 1,522,810 1.0445 0.990 0.981 0.990 0.971 1.000 1,545,983 0.9850 0.96%
2021-01-11 0 1.040 1.030 1.040 1.030 1.090 3,282,000 3,445,640 1.0499 0.981 0.971 0.981 0.971 1.028 3,480,052 0.9901 -2.80%
2021-01-08 0 1.070 1.050 1.070 1.050 1.120 1,921,000 2,095,300 1.0907 1.009 0.990 1.009 0.990 1.056 2,036,922 1.0287 -4.46%
2021-01-07 0 1.120 1.110 1.120 1.120 1.200 6,005,000 6,935,210 1.1549 1.056 1.047 1.056 1.056 1.132 6,367,371 1.0892 -0.88%
2021-01-06 0 1.130 1.120 1.130 1.080 1.150 3,120,000 3,490,170 1.1186 1.066 1.056 1.066 1.019 1.085 3,308,276 1.0550 2.73%
2021-01-05 0 1.100 1.100 1.110 1.060 1.110 4,485,000 4,885,225 1.0892 1.037 1.037 1.047 1.000 1.047 4,755,647 1.0272 1.85%
2021-01-04 0 1.080 1.070 1.080 1.050 1.090 4,307,000 4,656,870 1.0812 1.019 1.009 1.019 0.990 1.028 4,566,905 1.0197 2.86%
2020-12-31 0 1.050 1.040 1.060 1.030 1.060 821,000 859,270 1.0466 0.990 0.981 1.000 0.971 1.000 870,543 0.9871 0.96%
2020-12-30 0 1.040 1.030 1.040 0.980 1.040 13,134,000 13,327,180 1.0147 0.981 0.971 0.981 0.924 0.981 13,926,569 0.9570 5.05%
2020-12-29 0 0.990 0.980 0.990 0.980 1.000 288,000 285,830 0.9925 0.934 0.924 0.934 0.924 0.943 305,379 0.9360 -1.00%
2020-12-28 0 1.000 0.990 1.000 0.970 1.010 13,215,000 13,025,170 0.9856 0.943 0.934 0.943 0.915 0.953 14,012,457 0.9295 2.04%
2020-12-24 0 0.980 0.980 1.000 0.980 1.000 393,000 391,420 0.9960 0.924 0.924 0.943 0.924 0.943 416,716 0.9393 -2.00%
2020-12-23 0 1.000 0.980 1.000 0.970 1.000 3,317,000 3,259,715 0.9827 0.943 0.924 0.943 0.915 0.943 3,517,164 0.9268 0.00%
2020-12-22 0 1.000 0.990 1.000 0.960 1.050 8,715,000 8,672,070 0.9951 0.943 0.934 0.943 0.905 0.990 9,240,905 0.9384 1.01%
2020-12-21 0 0.990 0.990 1.000 0.980 1.010 1,823,000 1,808,560 0.9921 0.934 0.934 0.943 0.924 0.953 1,933,009 0.9356 -1.00%
2020-12-18 0 1.000 0.990 1.000 0.990 1.010 1,567,000 1,569,130 1.0014 0.943 0.934 0.943 0.934 0.953 1,661,560 0.9444 0.00%
2020-12-17 0 1.000 1.000 1.010 0.980 1.010 3,629,000 3,619,740 0.9974 0.943 0.943 0.953 0.924 0.953 3,847,991 0.9407 -0.99%
2020-12-16 0 1.010 0.990 1.010 0.980 1.010 1,657,000 1,658,100 1.0007 0.953 0.934 0.953 0.924 0.953 1,756,991 0.9437 1.00%
2020-12-15 0 1.000 0.990 1.000 0.980 1.000 2,721,000 2,715,120 0.9978 0.943 0.934 0.943 0.924 0.943 2,885,198 0.9411 0.00%
2020-12-14 0 1.000 0.990 1.000 0.990 1.010 1,182,000 1,181,250 0.9994 0.943 0.934 0.943 0.934 0.953 1,253,328 0.9425 0.00%
2020-12-11 0 1.000 0.980 1.000 0.980 1.010 320,000 316,410 0.9888 0.943 0.924 0.943 0.924 0.953 339,310 0.9325 0.00%
2020-12-10 0 1.000 0.990 1.000 0.980 1.000 665,000 655,760 0.9861 0.943 0.934 0.943 0.924 0.943 705,129 0.9300 -0.99%
2020-12-09 0 1.010 1.000 1.010 0.990 1.030 2,242,000 2,264,050 1.0098 0.953 0.943 0.953 0.934 0.971 2,377,293 0.9524 1.00%
2020-12-08 0 1.000 0.990 1.000 0.970 1.010 1,637,000 1,619,650 0.9894 0.943 0.934 0.943 0.915 0.953 1,735,784 0.9331 -0.99%
2020-12-07 0 1.010 0.990 1.010 0.990 1.030 1,290,000 1,292,320 1.0018 0.953 0.934 0.953 0.934 0.971 1,367,845 0.9448 -1.94%
2020-12-04 0 1.030 1.020 1.030 0.990 1.040 1,060,000 1,073,630 1.0129 0.971 0.962 0.971 0.934 0.981 1,123,966 0.9552 0.98%
2020-12-03 0 1.020 1.010 1.020 0.970 1.030 1,301,000 1,323,780 1.0175 0.962 0.953 0.962 0.915 0.971 1,379,509 0.9596 0.00%
2020-12-02 0 1.020 1.000 1.020 1.000 1.030 401,000 407,640 1.0166 0.962 0.943 0.962 0.943 0.971 425,198 0.9587 0.99%
2020-12-01 0 1.010 1.010 1.020 0.990 1.050 1,409,000 1,430,200 1.0150 0.953 0.953 0.962 0.934 0.990 1,494,026 0.9573 0.00%
2020-11-30 0 1.010 1.010 1.020 0.990 1.040 502,000 506,310 1.0086 0.953 0.953 0.962 0.934 0.981 532,293 0.9512 -0.98%
2020-11-27 0 1.020 1.020 1.040 1.000 1.030 306,000 311,230 1.0171 0.962 0.962 0.981 0.943 0.971 324,466 0.9592 -0.97%
2020-11-26 0 1.030 1.030 1.040 0.990 1.040 889,000 903,065 1.0158 0.971 0.971 0.981 0.934 0.981 942,647 0.9580 0.98%
2020-11-25 0 1.020 1.020 1.050 1.020 1.090 4,105,000 4,325,940 1.0538 0.962 0.962 0.990 0.962 1.028 4,352,716 0.9938 0.00%
2020-11-24 0 1.020 1.020 1.040 0.950 1.030 7,021,795 6,887,548 0.9809 0.962 0.962 0.981 0.896 0.971 7,445,524 0.9251 5.15%
2020-11-23 0 0.970 0.970 0.980 0.920 0.980 2,689,795 2,553,539 0.9493 0.915 0.915 0.924 0.868 0.924 2,852,110 0.8953 2.11%
2020-11-20 0 0.950 0.930 0.950 0.920 0.950 2,897,000 2,717,090 0.9379 0.896 0.877 0.896 0.868 0.896 3,071,819 0.8845 3.26%
2020-11-19 0 0.920 0.900 0.920 0.890 0.920 577,000 523,220 0.9068 0.868 0.849 0.868 0.839 0.868 611,819 0.8552 1.10%
2020-11-18 0 0.910 0.900 0.910 0.880 0.910 709,000 635,280 0.8960 0.858 0.849 0.858 0.830 0.858 751,784 0.8450 1.11%
2020-11-17 0 0.900 0.890 0.900 0.890 0.940 3,416,000 3,116,230 0.9122 0.849 0.839 0.849 0.839 0.887 3,622,138 0.8603 -3.23%
2020-11-16 0 0.930 0.930 0.940 0.930 0.960 641,000 604,470 0.9430 0.877 0.877 0.887 0.877 0.905 679,681 0.8893 -3.12%
2020-11-13 0 0.960 0.950 0.960 0.940 0.960 1,520,000 1,441,090 0.9481 0.905 0.896 0.905 0.887 0.905 1,611,724 0.8941 -1.03%
2020-11-12 0 0.970 0.960 0.980 0.950 0.980 431,000 416,990 0.9675 0.915 0.905 0.924 0.896 0.924 457,009 0.9124 0.00%
2020-11-11 0 0.970 0.960 0.970 0.930 0.990 1,923,000 1,849,030 0.9615 0.915 0.905 0.915 0.877 0.934 2,039,043 0.9068 -1.02%
2020-11-10 0 0.980 0.970 0.980 0.960 1.000 3,379,000 3,311,240 0.9799 0.924 0.915 0.924 0.905 0.943 3,582,905 0.9242 1.03%
2020-11-09 0 0.970 0.970 0.980 0.960 0.990 1,733,000 1,696,960 0.9792 0.915 0.915 0.924 0.905 0.934 1,837,578 0.9235 1.04%
2020-11-06 0 0.960 0.950 0.960 0.960 0.990 1,839,000 1,808,340 0.9833 0.905 0.896 0.905 0.905 0.934 1,949,974 0.9274 -1.03%
2020-11-05 0 0.970 0.950 0.970 0.950 0.990 2,431,000 2,370,910 0.9753 0.915 0.896 0.915 0.896 0.934 2,577,698 0.9198 1.04%
2020-11-04 0 0.960 0.950 0.960 0.930 0.970 787,000 747,500 0.9498 0.905 0.896 0.905 0.877 0.915 834,491 0.8958 0.00%
2020-11-03 0 0.960 0.960 0.980 0.950 1.020 2,162,000 2,093,560 0.9683 0.905 0.905 0.924 0.896 0.962 2,292,466 0.9132 -3.03%
2020-11-02 0 0.990 0.960 0.990 0.960 1.010 618,000 609,730 0.9866 0.934 0.905 0.934 0.905 0.953 655,293 0.9305 1.02%
2020-10-30 0 0.980 0.970 0.980 0.970 1.020 1,416,000 1,391,960 0.9830 0.924 0.915 0.924 0.915 0.962 1,501,448 0.9271 -3.92%
2020-10-29 0 1.020 0.980 1.020 0.980 1.020 3,410,715 3,395,593 0.9956 0.962 0.924 0.962 0.924 0.962 3,616,534 0.9389 -0.97%
2020-10-28 0 1.030 1.000 1.030 0.980 1.030 708,000 714,565 1.0093 0.971 0.943 0.971 0.924 0.971 750,724 0.9518 4.04%
2020-10-27 0 0.990 0.980 0.990 0.970 1.020 1,955,000 1,952,860 0.9989 0.934 0.924 0.934 0.915 0.962 2,072,974 0.9421 -2.94%
2020-10-23 0 1.020 1.000 1.020 0.980 1.020 2,280,000 2,280,880 1.0004 0.962 0.943 0.962 0.924 0.962 2,417,586 0.9435 -0.97%
2020-10-22 0 1.030 1.000 1.030 0.990 1.040 390,000 399,740 1.0250 0.971 0.943 0.971 0.934 0.981 413,534 0.9666 0.00%
2020-10-21 0 1.030 1.010 1.030 0.960 1.040 3,078,000 3,075,610 0.9992 0.971 0.953 0.971 0.905 0.981 3,263,741 0.9424 -0.96%
2020-10-20 0 1.040 1.010 1.040 1.000 1.060 1,429,000 1,463,480 1.0241 0.981 0.953 0.981 0.943 1.000 1,515,233 0.9658 0.00%
2020-10-19 0 1.040 1.040 1.070 1.030 1.110 2,015,000 2,146,008 1.0650 0.981 0.981 1.009 0.971 1.047 2,136,595 1.0044 -3.70%
2020-10-16 0 1.080 1.070 1.080 1.040 1.080 2,694,000 2,875,880 1.0675 1.019 1.009 1.019 0.981 1.019 2,856,569 1.0068 1.89%
2020-10-15 0 1.060 1.060 1.090 1.050 1.140 1,064,000 1,157,530 1.0879 1.000 1.000 1.028 0.990 1.075 1,128,207 1.0260 -1.85%
2020-10-14 0 1.080 1.070 1.080 1.060 1.100 1,014,000 1,089,750 1.0747 1.019 1.009 1.019 1.000 1.037 1,075,190 1.0135 -0.92%
2020-10-12 0 1.090 1.070 1.090 1.000 1.100 2,120,000 2,283,980 1.0773 1.028 1.009 1.028 0.943 1.037 2,247,931 1.0160 1.87%
2020-10-09 0 1.070 1.070 1.080 1.030 1.100 4,144,000 4,390,490 1.0595 1.009 1.009 1.019 0.971 1.037 4,394,069 0.9992 0.94%
2020-10-08 0 1.060 1.060 1.080 0.980 1.120 6,637,000 7,082,460 1.0671 1.000 1.000 1.019 0.924 1.056 7,037,509 1.0064 7.07%
2020-10-07 0 0.990 0.980 0.990 0.950 1.010 6,629,000 6,635,025 1.0009 0.934 0.924 0.934 0.896 0.953 7,029,026 0.9439 -2.94%
2020-10-06 0 1.020 1.020 1.030 1.000 1.050 4,015,000 4,106,065 1.0227 0.962 0.962 0.971 0.943 0.990 4,257,284 0.9645 3.03%
2020-10-05 0 0.990 0.990 1.000 0.950 1.030 1,245,000 1,247,230 1.0018 0.934 0.934 0.943 0.896 0.971 1,320,129 0.9448 2.06%
2020-09-30 0 0.970 0.960 0.970 0.960 1.020 2,770,000 2,738,990 0.9888 0.915 0.905 0.915 0.905 0.962 2,937,155 0.9325 -2.02%
2020-09-29 0 0.990 0.990 1.000 0.990 1.020 5,395,000 5,463,191 1.0126 0.934 0.934 0.943 0.934 0.962 5,720,560 0.9550 -2.94%
2020-09-28 0 1.020 1.010 1.020 0.990 1.060 1,400,000 1,420,850 1.0149 0.962 0.953 0.962 0.934 1.000 1,484,483 0.9571 -3.77%
2020-09-25 0 1.060 1.060 1.070 1.050 1.090 913,000 972,570 1.0652 1.000 1.000 1.009 0.990 1.028 968,095 1.0046 -0.93%
2020-09-24 0 1.070 1.070 1.080 1.050 1.080 1,458,000 1,563,210 1.0722 1.009 1.009 1.019 0.990 1.019 1,545,983 1.0111 -0.93%
2020-09-23 0 1.080 1.080 1.090 1.080 1.160 1,206,000 1,326,840 1.1002 1.019 1.019 1.028 1.019 1.094 1,278,776 1.0376 -1.82%
2020-09-22 0 1.100 1.100 1.120 1.100 1.210 3,829,000 4,379,745 1.1438 1.037 1.037 1.056 1.037 1.141 4,060,060 1.0787 1.85%
2020-09-21 0 1.080 1.080 1.110 1.050 1.110 2,995,000 3,229,950 1.0784 1.019 1.019 1.047 0.990 1.047 3,175,733 1.0171 0.00%
2020-09-18 0 1.080 1.070 1.080 1.080 1.150 9,376,210 10,184,842 1.0862 1.019 1.009 1.019 1.019 1.085 9,942,016 1.0244 -0.92%
2020-09-17 0 1.090 1.080 1.110 1.050 1.100 987,000 1,065,640 1.0797 1.028 1.019 1.047 0.990 1.037 1,046,560 1.0182 0.93%
2020-09-16 0 1.080 1.080 1.100 1.050 1.100 721,000 783,120 1.0862 1.019 1.019 1.037 0.990 1.037 764,509 1.0243 2.86%
2020-09-15 0 1.050 1.050 1.070 1.040 1.080 969,000 1,039,910 1.0732 0.990 0.990 1.009 0.981 1.019 1,027,474 1.0121 0.96%
2020-09-14 0 1.040 1.040 1.060 1.020 1.060 474,000 496,190 1.0468 0.981 0.981 1.000 0.962 1.000 502,603 0.9872 -1.89%
2020-09-11 0 1.060 1.050 1.060 1.040 1.070 387,000 404,990 1.0465 1.000 0.990 1.000 0.981 1.009 410,353 0.9869 -0.93%
2020-09-10 0 1.070 1.050 1.070 1.050 1.090 490,000 521,580 1.0644 1.009 0.990 1.009 0.990 1.028 519,569 1.0039 -0.93%
2020-09-09 0 1.080 1.070 1.080 1.050 1.090 350,000 372,360 1.0639 1.019 1.009 1.019 0.990 1.028 371,121 1.0033 -0.92%
2020-09-08 0 1.090 1.080 1.090 1.070 1.140 638,000 699,630 1.0966 1.028 1.019 1.028 1.009 1.075 676,500 1.0342 -4.39%
2020-09-07 0 1.140 1.130 1.150 1.140 1.190 4,943,000 5,714,765 1.1561 1.075 1.066 1.085 1.075 1.122 5,241,284 1.0903 -0.87%
2020-09-04 0 1.150 1.140 1.150 1.130 1.190 1,063,000 1,219,110 1.1469 1.085 1.075 1.085 1.066 1.122 1,127,147 1.0816 -1.71%
2020-09-03 0 1.170 1.140 1.170 1.140 1.170 3,680,000 4,269,340 1.1601 1.103 1.075 1.103 1.075 1.103 3,902,069 1.0941 1.74%
2020-09-02 0 1.150 1.130 1.150 1.120 1.150 1,002,000 1,132,890 1.1306 1.085 1.066 1.085 1.056 1.085 1,062,466 1.0663 -0.86%
2020-09-01 0 1.160 1.140 1.160 1.140 1.170 4,859,000 5,625,410 1.1577 1.094 1.075 1.094 1.075 1.103 5,152,216 1.0918 1.75%
2020-08-31 0 1.140 1.130 1.140 1.110 1.160 4,272,000 4,828,400 1.1302 1.075 1.066 1.075 1.047 1.094 4,529,793 1.0659 1.79%
2020-08-28 0 1.120 1.110 1.120 1.070 1.130 17,274,000 18,808,290 1.0888 1.056 1.047 1.056 1.009 1.066 18,316,397 1.0269 5.66%
2020-08-27 0 1.060 1.060 1.070 1.040 1.160 5,881,000 6,311,500 1.0732 1.000 1.000 1.009 0.981 1.094 6,235,888 1.0121 -10.17%
2020-08-26 0 1.180 1.180 1.190 1.160 1.240 974,000 1,149,850 1.1805 1.113 1.113 1.122 1.094 1.169 1,032,776 1.1134 -2.48%
2020-08-25 0 1.210 1.200 1.210 1.160 1.350 4,187,000 5,072,420 1.2115 1.141 1.132 1.141 1.094 1.273 4,439,664 1.1425 -5.47%
2020-08-24 0 1.280 1.260 1.280 1.270 1.350 1,510,000 1,966,050 1.3020 1.207 1.188 1.207 1.198 1.273 1,601,121 1.2279 -3.03%
2020-08-21 0 1.320 1.310 1.320 1.310 1.380 1,112,000 1,484,850 1.3353 1.245 1.235 1.245 1.235 1.301 1,179,103 1.2593 -2.22%
2020-08-20 0 1.350 1.360 1.370 1.340 1.380 896,000 1,216,440 1.3576 1.273 1.283 1.292 1.264 1.301 950,069 1.2804 -2.88%
2020-08-19 0 1.390 1.380 1.390 1.360 1.410 418,000 577,830 1.3824 1.311 1.301 1.311 1.283 1.330 443,224 1.3037 0.00%
2020-08-18 0 1.390 1.370 1.390 1.320 1.420 4,805,000 6,642,340 1.3824 1.311 1.292 1.311 1.245 1.339 5,094,957 1.3037 4.51%
2020-08-17 0 1.330 1.310 1.330 1.300 1.360 656,000 869,300 1.3252 1.254 1.235 1.254 1.226 1.283 695,586 1.2497 -0.75%
2020-08-14 0 1.340 1.320 1.340 1.320 1.390 1,577,000 2,124,570 1.3472 1.264 1.245 1.264 1.245 1.311 1,672,164 1.2706 -1.47%
2020-08-13 0 1.360 1.340 1.360 1.330 1.420 869,000 1,169,630 1.3459 1.283 1.264 1.283 1.254 1.339 921,440 1.2694 -0.73%
2020-08-12 0 1.370 1.370 1.380 1.260 1.470 3,954,000 5,403,890 1.3667 1.292 1.292 1.301 1.188 1.386 4,192,603 1.2889 3.01%
2020-08-11 0 1.330 1.320 1.330 1.280 1.330 2,166,000 2,839,210 1.3108 1.254 1.245 1.254 1.207 1.254 2,296,707 1.2362 4.72%
2020-08-10 0 1.270 1.270 1.280 1.270 1.330 1,389,000 1,787,110 1.2866 1.198 1.198 1.207 1.198 1.254 1,472,819 1.2134 -5.22%
2020-08-07 0 1.340 1.320 1.340 1.290 1.440 2,408,997 3,210,146 1.3326 1.264 1.245 1.264 1.217 1.358 2,554,368 1.2567 -2.19%
2020-08-06 0 1.370 1.360 1.370 1.290 1.400 5,006,000 6,765,900 1.3516 1.292 1.283 1.292 1.217 1.320 5,308,086 1.2746 6.20%
2020-08-05 0 1.290 1.280 1.290 1.220 1.300 1,847,000 2,316,510 1.2542 1.217 1.207 1.217 1.151 1.226 1,958,457 1.1828 4.03%
2020-08-04 0 1.240 1.240 1.270 1.200 1.300 1,852,000 2,350,030 1.2689 1.169 1.169 1.198 1.132 1.226 1,963,759 1.1967 0.81%
2020-08-03 0 1.230 1.220 1.230 1.210 1.300 2,920,000 3,646,010 1.2486 1.160 1.151 1.160 1.141 1.226 3,096,207 1.1776 -4.65%
2020-07-31 0 1.290 1.290 1.310 1.280 1.340 810,000 1,055,680 1.3033 1.217 1.217 1.235 1.207 1.264 858,879 1.2291 -3.01%
2020-07-30 0 1.330 1.300 1.330 1.300 1.360 2,174,000 2,893,040 1.3307 1.254 1.226 1.254 1.226 1.283 2,305,190 1.2550 2.31%
2020-07-29 0 1.300 1.300 1.330 1.210 1.370 3,505,000 4,512,200 1.2874 1.226 1.226 1.254 1.141 1.292 3,716,509 1.2141 5.69%
2020-07-28 0 1.230 1.190 1.230 1.170 1.260 2,449,000 2,991,440 1.2215 1.160 1.122 1.160 1.103 1.188 2,596,784 1.1520 2.50%
2020-07-27 0 1.200 1.190 1.200 1.190 1.300 2,775,000 3,386,050 1.2202 1.132 1.122 1.132 1.122 1.226 2,942,457 1.1508 -5.51%
2020-07-24 0 1.270 1.260 1.270 1.220 1.320 6,776,053 8,489,026 1.2528 1.198 1.188 1.198 1.151 1.245 7,184,953 1.1815 -3.79%
2020-07-23 0 1.320 1.300 1.320 1.280 1.380 2,526,000 3,300,800 1.3067 1.245 1.226 1.245 1.207 1.301 2,678,431 1.2324 -0.75%
2020-07-22 0 1.330 1.330 1.350 1.330 1.420 6,759,000 9,312,010 1.3777 1.254 1.254 1.273 1.254 1.339 7,166,871 1.2993 -2.92%
2020-07-21 0 1.370 1.350 1.360 1.350 1.470 8,681,000 12,059,510 1.3892 1.292 1.273 1.283 1.273 1.386 9,204,853 1.3101 -4.86%
2020-07-20 0 1.440 1.420 1.440 1.280 1.480 13,992,000 19,589,140 1.4000 1.358 1.339 1.358 1.207 1.396 14,836,345 1.3203 6.67%
2020-07-17 0 1.350 1.350 1.360 1.150 1.490 28,225,000 38,175,700 1.3525 1.273 1.273 1.283 1.085 1.405 29,928,233 1.2756 16.38%
2020-07-16 0 1.160 1.130 1.160 1.010 1.180 12,484,030 13,767,101 1.1028 1.094 1.066 1.094 0.953 1.113 13,237,377 1.0400 3.57%
2020-07-15 0 1.120 1.120 1.130 1.070 1.170 6,387,000 7,102,600 1.1120 1.056 1.056 1.066 1.009 1.103 6,772,422 1.0488 0.00%
2020-07-14 0 1.120 1.120 1.130 1.070 1.160 6,194,000 6,976,380 1.1263 1.056 1.056 1.066 1.009 1.094 6,567,776 1.0622 0.90%
2020-07-13 0 1.110 1.110 1.120 1.010 1.210 20,263,000 22,864,650 1.1284 1.047 1.047 1.056 0.953 1.141 21,485,767 1.0642 6.73%
2020-07-10 0 1.040 1.030 1.040 0.920 1.210 27,226,000 29,497,330 1.0834 0.981 0.971 0.981 0.868 1.141 28,868,948 1.0218 9.47%
2020-07-09 0 0.950 0.950 0.970 0.930 0.980 4,157,000 3,979,300 0.9573 0.896 0.896 0.915 0.877 0.924 4,407,853 0.9028 -1.04%
2020-07-08 0 0.960 0.950 0.960 0.920 0.990 4,331,000 4,117,420 0.9507 0.905 0.896 0.905 0.868 0.934 4,592,353 0.8966 1.05%
2020-07-07 0 0.950 0.940 0.950 0.930 1.020 4,901,000 4,681,200 0.9552 0.896 0.887 0.896 0.877 0.962 5,196,750 0.9008 -3.06%
2020-07-06 0 0.980 0.970 0.980 0.920 1.010 11,162,128 10,844,365 0.9715 0.924 0.915 0.924 0.868 0.953 11,835,705 0.9162 6.52%
2020-07-03 0 0.920 0.900 0.920 0.860 0.920 4,083,000 3,613,980 0.8851 0.868 0.849 0.868 0.811 0.868 4,329,388 0.8348 4.55%
2020-07-02 0 0.880 0.880 0.890 0.870 0.900 2,651,000 2,337,800 0.8819 0.830 0.830 0.839 0.820 0.849 2,810,974 0.8317 1.15%
2020-06-30 0 0.870 0.870 0.880 0.870 0.910 1,267,000 1,115,910 0.8807 0.820 0.820 0.830 0.820 0.858 1,343,457 0.8306 -2.25%
2020-06-29 0 0.890 0.880 0.890 0.870 0.900 1,338,000 1,172,850 0.8766 0.839 0.830 0.839 0.820 0.849 1,418,741 0.8267 -1.11%
2020-06-26 0 0.900 0.890 0.900 0.880 0.910 2,131,000 1,900,560 0.8919 0.849 0.839 0.849 0.830 0.858 2,259,595 0.8411 0.00%
2020-06-24 0 0.900 0.900 0.920 0.880 0.950 4,792,000 4,362,090 0.9103 0.849 0.849 0.868 0.830 0.896 5,081,172 0.8585 0.00%
2020-06-23 0 0.900 0.890 0.900 0.880 0.930 5,923,000 5,309,590 0.8964 0.849 0.839 0.849 0.830 0.877 6,280,422 0.8454 -3.23%
2020-06-22 0 0.930 0.920 0.930 0.910 1.050 8,416,000 8,077,300 0.9598 0.877 0.868 0.877 0.858 0.990 8,923,862 0.9051 -3.12%
2020-06-19 0 0.960 0.950 0.960 0.940 1.010 19,185,000 18,727,770 0.9762 0.905 0.896 0.905 0.887 0.953 20,342,716 0.9206 4.35%
2020-06-18 0 0.920 0.920 0.930 0.870 0.960 7,520,000 6,949,380 0.9241 0.868 0.868 0.877 0.820 0.905 7,973,793 0.8715 2.22%
2020-06-17 0 0.900 0.890 0.900 0.880 0.930 3,726,000 3,359,550 0.9017 0.849 0.839 0.849 0.830 0.877 3,950,845 0.8503 -2.17%
2020-06-16 0 0.920 0.910 0.920 0.880 0.960 7,238,000 6,673,030 0.9219 0.868 0.858 0.868 0.830 0.905 7,674,776 0.8695 2.22%
2020-06-15 0 0.900 0.890 0.900 0.860 0.980 5,062,000 4,573,610 0.9035 0.849 0.839 0.849 0.811 0.924 5,367,466 0.8521 -7.22%
2020-06-12 0 0.970 0.940 0.970 0.820 0.980 12,552,000 11,549,940 0.9202 0.915 0.887 0.915 0.773 0.924 13,309,448 0.8678 6.59%
2020-06-11 0 0.910 0.900 0.910 0.900 1.060 14,797,000 14,357,150 0.9703 0.858 0.849 0.858 0.849 1.000 15,689,922 0.9151 -10.78%
2020-06-10 0 1.020 1.020 1.030 0.950 1.070 34,141,000 34,598,420 1.0134 0.962 0.962 0.971 0.896 1.009 36,201,233 0.9557 7.37%
2020-06-09 0 0.950 0.930 0.950 0.880 0.990 25,479,000 23,256,540 0.9128 0.896 0.877 0.896 0.830 0.934 27,016,526 0.8608 -3.06%
2020-06-08 0 0.980 0.970 0.980 0.730 0.980 64,684,000 55,770,155 0.8622 0.924 0.915 0.924 0.688 0.924 68,587,345 0.8131 38.03%
2020-06-05 0 0.710 0.700 0.710 0.670 0.720 9,735,000 6,770,311 0.6955 0.670 0.660 0.670 0.632 0.679 10,322,457 0.6559 4.41%
2020-06-04 0 0.680 0.680 0.690 0.660 0.710 19,522,200 13,309,710 0.6818 0.641 0.641 0.651 0.622 0.670 20,700,264 0.6430 3.03%
2020-06-03 0 0.660 0.660 0.670 0.650 0.700 4,540,000 3,067,410 0.6756 0.622 0.622 0.632 0.613 0.660 4,813,966 0.6372 0.00%
2020-06-02 0 0.660 0.660 0.670 0.650 0.680 5,066,900 3,356,794 0.6625 0.622 0.622 0.632 0.613 0.641 5,372,661 0.6248 -1.49%
2020-06-01 0 0.670 0.650 0.670 0.640 0.670 1,982,000 1,298,205 0.6550 0.632 0.613 0.632 0.604 0.632 2,101,603 0.6177 6.35%
2020-05-29 0 0.630 0.620 0.630 0.630 0.680 12,145,000 7,881,350 0.6489 0.594 0.585 0.594 0.594 0.641 12,877,888 0.6120 -5.97%
2020-05-28 0 0.670 0.650 0.670 0.650 0.690 1,994,000 1,318,430 0.6612 0.632 0.613 0.632 0.613 0.651 2,114,328 0.6236 1.52%
2020-05-27 0 0.660 0.650 0.660 0.640 0.680 3,646,908 2,406,083 0.6598 0.622 0.613 0.622 0.604 0.641 3,866,980 0.6222 -1.49%
2020-05-26 0 0.670 0.660 0.670 0.640 0.680 2,590,000 1,714,930 0.6621 0.632 0.622 0.632 0.604 0.641 2,746,293 0.6245 1.52%
2020-05-25 0 0.660 0.650 0.660 0.610 0.680 2,030,000 1,309,160 0.6449 0.622 0.613 0.622 0.575 0.641 2,152,500 0.6082 0.00%
2020-05-22 0 0.660 0.660 0.670 0.650 0.690 4,459,000 2,968,480 0.6657 0.622 0.622 0.632 0.613 0.651 4,728,078 0.6278 -4.35%
2020-05-21 0 0.690 0.680 0.690 0.650 0.730 3,424,000 2,400,760 0.7012 0.651 0.641 0.651 0.613 0.688 3,630,621 0.6613 -5.48%
2020-05-20 0 0.730 0.720 0.730 0.720 0.740 1,769,000 1,286,950 0.7275 0.688 0.679 0.688 0.679 0.698 1,875,750 0.6861 1.39%
2020-05-19 0 0.720 0.720 0.730 0.710 0.760 4,332,000 3,134,270 0.7235 0.679 0.679 0.688 0.670 0.717 4,593,414 0.6823 0.00%
2020-05-18 0 0.720 0.710 0.720 0.720 0.790 3,773,365 2,837,183 0.7519 0.679 0.670 0.679 0.679 0.745 4,001,068 0.7091 -6.49%
2020-05-15 0 0.770 0.770 0.790 0.770 0.800 1,159,000 899,580 0.7762 0.726 0.726 0.745 0.726 0.754 1,228,940 0.7320 -2.53%
2020-05-14 0 0.790 0.780 0.790 0.770 0.800 1,266,000 987,910 0.7803 0.745 0.736 0.745 0.726 0.754 1,342,397 0.7359 -1.25%
2020-05-13 0 0.800 0.790 0.800 0.770 0.800 4,084,000 3,224,030 0.7894 0.754 0.745 0.754 0.726 0.754 4,330,448 0.7445 3.90%
2020-05-12 0 0.770 0.770 0.780 0.770 0.800 2,075,000 1,618,200 0.7799 0.726 0.726 0.736 0.726 0.754 2,200,216 0.7355 -1.28%
2020-05-11 0 0.780 0.780 0.790 0.780 0.800 2,478,000 1,969,130 0.7946 0.736 0.736 0.745 0.736 0.754 2,627,534 0.7494 -1.27%
2020-05-08 0 0.790 0.780 0.790 0.780 0.800 1,599,000 1,267,620 0.7928 0.745 0.736 0.745 0.736 0.754 1,695,491 0.7476 -1.25%
2020-05-07 0 0.800 0.780 0.800 0.770 0.850 5,798,000 4,673,050 0.8060 0.754 0.736 0.754 0.726 0.802 6,147,879 0.7601 1.27%
2020-05-06 0 0.790 0.780 0.790 0.770 0.800 2,684,000 2,108,270 0.7855 0.745 0.736 0.745 0.726 0.754 2,845,966 0.7408 1.28%
2020-05-05 0 0.780 0.770 0.780 0.770 0.800 2,131,422 1,663,414 0.7804 0.736 0.726 0.736 0.726 0.754 2,260,042 0.7360 4.00%
2020-05-04 0 0.750 0.750 0.760 0.750 0.790 2,889,528 2,199,009 0.7610 0.707 0.707 0.717 0.707 0.745 3,063,896 0.7177 -5.06%
2020-04-29 0 0.790 0.780 0.790 0.780 0.790 1,021,000 797,830 0.7814 0.745 0.736 0.745 0.736 0.745 1,082,612 0.7369 0.00%
2020-04-28 0 0.790 0.780 0.790 0.770 0.800 1,700,859 1,339,024 0.7873 0.745 0.736 0.745 0.726 0.754 1,803,497 0.7425 1.28%
2020-04-27 0 0.780 0.770 0.780 0.760 0.790 935,000 727,050 0.7776 0.736 0.726 0.736 0.717 0.745 991,422 0.7333 1.30%
2020-04-24 0 0.770 0.760 0.770 0.750 0.780 1,603,000 1,228,350 0.7663 0.726 0.717 0.726 0.707 0.736 1,699,733 0.7227 1.32%
2020-04-23 0 0.760 0.760 0.780 0.750 0.780 1,127,000 869,770 0.7718 0.717 0.717 0.736 0.707 0.736 1,195,009 0.7278 0.00%
2020-04-22 0 0.760 0.760 0.770 0.750 0.770 1,359,000 1,035,750 0.7621 0.717 0.717 0.726 0.707 0.726 1,441,009 0.7188 -2.56%
2020-04-21 0 0.780 0.780 0.790 0.760 0.800 3,945,000 3,068,190 0.7777 0.736 0.736 0.745 0.717 0.754 4,183,060 0.7335 -4.88%
2020-04-20 0 0.820 0.800 0.820 0.780 0.820 2,307,000 1,854,370 0.8038 0.773 0.754 0.773 0.736 0.773 2,446,216 0.7581 1.23%
2020-04-17 0 0.810 0.790 0.810 0.800 0.820 2,902,000 2,333,050 0.8039 0.764 0.745 0.764 0.754 0.773 3,077,121 0.7582 1.25%
2020-04-16 0 0.800 0.790 0.800 0.780 0.810 1,937,000 1,535,450 0.7927 0.754 0.745 0.754 0.736 0.764 2,053,888 0.7476 0.00%
2020-04-15 0 0.800 0.800 0.810 0.800 0.850 4,103,000 3,368,775 0.8211 0.754 0.754 0.764 0.754 0.802 4,350,595 0.7743 -2.44%
2020-04-14 0 0.820 0.810 0.820 0.770 0.840 6,706,000 5,430,400 0.8098 0.773 0.764 0.773 0.726 0.792 7,110,672 0.7637 5.13%
2020-04-09 0 0.780 0.780 0.800 0.780 0.850 5,721,000 4,625,350 0.8085 0.736 0.736 0.754 0.736 0.802 6,066,233 0.7625 -4.88%
2020-04-08 0 0.820 0.800 0.820 0.780 0.840 5,531,000 4,490,360 0.8119 0.773 0.754 0.773 0.736 0.792 5,864,767 0.7657 2.50%
2020-04-07 0 0.800 0.790 0.800 0.780 0.810 3,009,000 2,393,970 0.7956 0.754 0.745 0.754 0.736 0.764 3,190,578 0.7503 2.56%
2020-04-06 0 0.780 0.770 0.780 0.750 0.790 1,334,000 1,027,510 0.7702 0.736 0.726 0.736 0.707 0.745 1,414,500 0.7264 1.30%
2020-04-03 0 0.770 0.770 0.780 0.760 0.810 2,466,000 1,920,500 0.7788 0.726 0.726 0.736 0.717 0.764 2,614,810 0.7345 -3.75%
2020-04-02 0 0.800 0.790 0.800 0.780 0.810 1,209,000 962,070 0.7958 0.754 0.745 0.754 0.736 0.764 1,281,957 0.7505 -1.23%
2020-04-01 0 0.810 0.800 0.810 0.800 0.880 5,338,000 4,381,920 0.8209 0.764 0.754 0.764 0.754 0.830 5,660,121 0.7742 -4.71%
2020-03-31 0 0.850 0.850 0.860 0.810 0.870 1,165,000 981,370 0.8424 0.802 0.802 0.811 0.764 0.820 1,235,302 0.7944 6.25%
2020-03-30 0 0.800 0.800 0.810 0.770 0.820 3,217,000 2,678,470 0.8326 0.754 0.754 0.764 0.726 0.773 3,411,129 0.7852 -2.44%
2020-03-27 0 0.820 0.820 0.830 0.820 0.890 3,749,053 3,176,267 0.8472 0.773 0.773 0.783 0.773 0.839 3,975,289 0.7990 -5.75%
2020-03-26 0 0.870 0.850 0.870 0.800 0.900 7,783,000 6,551,740 0.8418 0.820 0.802 0.820 0.754 0.849 8,252,664 0.7939 -2.25%
2020-03-25 0 0.890 0.890 0.900 0.850 1.040 5,969,000 5,612,430 0.9403 0.839 0.839 0.849 0.802 0.981 6,329,198 0.8868 -5.32%
2020-03-24 0 0.940 0.920 0.940 0.910 0.980 1,628,000 1,519,760 0.9335 0.887 0.868 0.887 0.858 0.924 1,726,241 0.8804 4.44%
2020-03-23 0 0.900 0.900 0.920 0.900 0.990 1,974,000 1,837,340 0.9308 0.849 0.849 0.868 0.849 0.934 2,093,121 0.8778 -10.00%
2020-03-20 0 1.000 0.990 1.000 0.950 1.030 2,922,000 2,885,495 0.9875 0.943 0.934 0.943 0.896 0.971 3,098,328 0.9313 2.04%
2020-03-19 0 0.980 0.970 0.980 0.930 1.020 2,686,000 2,639,650 0.9827 0.924 0.915 0.924 0.877 0.962 2,848,086 0.9268 -4.85%
2020-03-18 0 1.030 1.020 1.030 0.960 1.090 3,688,700 3,793,002 1.0283 0.971 0.962 0.971 0.905 1.028 3,911,294 0.9698 5.10%
2020-03-17 0 0.980 0.980 1.000 0.980 1.150 7,362,000 7,505,560 1.0195 0.924 0.924 0.943 0.924 1.085 7,806,259 0.9615 -11.71%
2020-03-16 0 1.110 1.110 1.130 1.110 1.210 1,127,000 1,279,700 1.1355 1.047 1.047 1.066 1.047 1.141 1,195,009 1.0709 -9.02%
2020-03-13 0 1.220 1.200 1.220 1.070 1.420 2,047,000 2,339,330 1.1428 1.151 1.132 1.151 1.009 1.339 2,170,526 1.0778 3.39%
2020-03-12 0 1.180 1.170 1.200 1.160 1.210 2,231,000 2,645,330 1.1857 1.113 1.103 1.132 1.094 1.141 2,365,629 1.1182 -3.28%
2020-03-11 0 1.220 1.210 1.220 1.190 1.280 1,399,000 1,708,940 1.2215 1.151 1.141 1.151 1.122 1.207 1,483,422 1.1520 -3.94%
2020-03-10 0 1.270 1.250 1.280 1.190 1.310 1,731,000 2,164,060 1.2502 1.198 1.179 1.207 1.122 1.235 1,835,457 1.1790 1.60%
2020-03-09 0 1.250 1.250 1.260 1.220 1.390 3,738,000 4,804,890 1.2854 1.179 1.179 1.188 1.151 1.311 3,963,569 1.2123 -10.07%
2020-03-06 0 1.390 1.380 1.390 1.380 1.420 519,000 723,870 1.3947 1.311 1.301 1.311 1.301 1.339 550,319 1.3154 -2.11%
2020-03-05 0 1.420 1.410 1.420 1.410 1.440 472,000 672,170 1.4241 1.339 1.330 1.339 1.330 1.358 500,483 1.3430 0.71%
2020-03-04 0 1.410 1.400 1.410 1.340 1.440 1,212,000 1,708,210 1.4094 1.330 1.320 1.330 1.264 1.358 1,285,138 1.3292 1.44%
2020-03-03 0 1.390 1.380 1.400 1.360 1.450 1,371,000 1,924,820 1.4040 1.311 1.301 1.320 1.283 1.367 1,453,733 1.3241 2.21%
2020-03-02 0 1.360 1.350 1.360 1.330 1.380 537,000 725,330 1.3507 1.283 1.273 1.283 1.254 1.301 569,405 1.2738 2.26%
2020-02-28 0 1.330 1.330 1.360 1.320 1.370 1,444,000 1,930,830 1.3371 1.254 1.254 1.283 1.245 1.292 1,531,138 1.2610 -5.00%
2020-02-27 0 1.400 1.400 1.420 1.340 1.430 1,657,000 2,283,160 1.3779 1.320 1.320 1.339 1.264 1.349 1,756,991 1.2995 2.94%
2020-02-26 0 1.360 1.360 1.370 1.350 1.410 2,458,000 3,404,720 1.3852 1.283 1.283 1.292 1.273 1.330 2,606,328 1.3063 -4.23%
2020-02-25 0 1.420 1.420 1.450 1.390 1.440 1,384,000 1,951,330 1.4099 1.339 1.339 1.367 1.311 1.358 1,467,517 1.3297 -1.39%
2020-02-24 0 1.440 1.430 1.440 1.390 1.500 2,110,000 3,019,460 1.4310 1.358 1.349 1.358 1.311 1.415 2,237,328 1.3496 -3.36%
2020-02-21 0 1.490 1.480 1.490 1.480 1.530 566,000 849,749 1.5013 1.405 1.396 1.405 1.396 1.443 600,155 1.4159 -3.25%
2020-02-20 0 1.540 1.540 1.560 1.470 1.560 3,014,000 4,591,353 1.5233 1.452 1.452 1.471 1.386 1.471 3,195,879 1.4366 4.76%
2020-02-19 0 1.470 1.470 1.480 1.470 1.500 435,000 645,680 1.4843 1.386 1.386 1.396 1.386 1.415 461,250 1.3998 -0.68%
2020-02-18 0 1.480 1.460 1.470 1.470 1.590 662,000 984,620 1.4873 1.396 1.377 1.386 1.386 1.500 701,948 1.4027 -4.52%
2020-02-17 0 1.550 1.550 1.560 1.480 1.560 2,745,000 4,154,870 1.5136 1.462 1.462 1.471 1.396 1.471 2,910,647 1.4275 5.44%
2020-02-14 0 1.470 1.470 1.480 1.470 1.520 1,710,000 2,545,960 1.4889 1.386 1.386 1.396 1.386 1.433 1,813,190 1.4041 -1.34%
2020-02-13 0 1.490 1.480 1.490 1.460 1.510 1,483,000 2,204,040 1.4862 1.405 1.396 1.405 1.377 1.424 1,572,491 1.4016 2.05%
2020-02-12 0 1.460 1.460 1.470 1.420 1.480 1,755,214 2,551,726 1.4538 1.377 1.377 1.386 1.339 1.396 1,861,132 1.3711 2.82%
2020-02-11 0 1.420 1.410 1.420 1.390 1.430 748,000 1,058,510 1.4151 1.339 1.330 1.339 1.311 1.349 793,138 1.3346 0.00%
2020-02-10 0 1.420 1.420 1.440 1.380 1.450 2,230,000 3,143,390 1.4096 1.339 1.339 1.358 1.301 1.367 2,364,569 1.3294 0.00%
2020-02-07 0 1.420 1.420 1.440 1.420 1.470 1,580,000 2,276,020 1.4405 1.339 1.339 1.358 1.339 1.386 1,675,345 1.3585 -4.05%
2020-02-06 0 1.480 1.480 1.490 1.430 1.530 4,976,406 7,384,510 1.4839 1.396 1.396 1.405 1.349 1.443 5,276,706 1.3995 -1.33%
2020-02-05 0 1.500 1.500 1.520 1.470 1.550 1,247,000 1,874,670 1.5033 1.415 1.415 1.433 1.386 1.462 1,322,250 1.4178 0.00%
2020-02-04 0 1.500 1.480 1.500 1.390 1.550 1,900,000 2,804,940 1.4763 1.415 1.396 1.415 1.311 1.462 2,014,655 1.3923 4.17%
2020-02-03 0 1.440 1.410 1.440 1.350 1.440 646,300 901,697 1.3952 1.358 1.330 1.358 1.273 1.358 685,301 1.3158 0.70%
2020-01-31 0 1.430 1.420 1.430 1.410 1.610 1,347,000 1,958,440 1.4539 1.349 1.339 1.349 1.330 1.518 1,428,284 1.3712 -4.03%
2020-01-30 0 1.490 1.490 1.520 1.490 1.590 1,824,000 2,776,350 1.5221 1.405 1.405 1.433 1.405 1.500 1,934,069 1.4355 -4.49%
2020-01-29 0 1.560 1.550 1.560 1.460 1.570 3,605,000 5,555,990 1.5412 1.471 1.462 1.471 1.377 1.481 3,822,543 1.4535 -3.70%
2020-01-24 0 1.620 1.620 1.640 1.610 1.680 533,000 866,794 1.6263 1.528 1.528 1.547 1.518 1.584 565,164 1.5337 -2.99%
2020-01-23 0 1.670 1.650 1.670 1.590 1.700 5,641,000 9,349,760 1.6575 1.575 1.556 1.575 1.500 1.603 5,981,405 1.5631 4.37%
2020-01-22 0 1.600 1.590 1.600 1.550 1.620 2,173,000 3,453,419 1.5892 1.509 1.500 1.509 1.462 1.528 2,304,129 1.4988 0.63%
2020-01-21 0 1.590 1.570 1.590 1.560 1.640 1,049,132 1,673,631 1.5953 1.500 1.481 1.500 1.471 1.547 1,112,442 1.5045 -3.64%
2020-01-20 0 1.650 1.640 1.650 1.600 1.690 2,463,637 4,080,379 1.6562 1.556 1.547 1.556 1.509 1.594 2,612,305 1.5620 2.48%
2020-01-17 0 1.610 1.600 1.610 1.580 1.660 1,467,000 2,375,146 1.6190 1.518 1.509 1.518 1.490 1.566 1,555,526 1.5269 -1.23%
2020-01-16 0 1.630 1.630 1.640 1.620 1.690 1,327,365 2,189,084 1.6492 1.537 1.537 1.547 1.528 1.594 1,407,465 1.5553 -0.61%
2020-01-15 0 1.640 1.640 1.650 1.580 1.660 1,959,000 3,186,650 1.6267 1.547 1.547 1.556 1.490 1.566 2,077,216 1.5341 3.14%
2020-01-14 0 1.590 1.580 1.590 1.560 1.660 3,691,000 5,845,026 1.5836 1.500 1.490 1.500 1.471 1.566 3,913,733 1.4935 -2.45%
2020-01-13 0 1.630 1.610 1.630 1.570 1.640 2,369,000 3,798,863 1.6036 1.537 1.518 1.537 1.481 1.547 2,511,957 1.5123 0.00%
2020-01-10 0 1.630 1.610 1.630 1.610 1.680 2,295,000 3,746,460 1.6324 1.537 1.518 1.537 1.518 1.584 2,433,491 1.5395 -1.81%
2020-01-09 0 1.660 1.660 1.680 1.620 1.740 7,920,000 13,240,356 1.6718 1.566 1.566 1.584 1.528 1.641 8,397,931 1.5766 -2.92%
2020-01-08 0 1.710 1.710 1.720 1.700 1.740 784,000 1,345,666 1.7164 1.613 1.613 1.622 1.603 1.641 831,310 1.6187 -2.29%
2020-01-07 0 1.750 1.740 1.750 1.720 1.770 1,210,780 2,118,111 1.7494 1.650 1.641 1.650 1.622 1.669 1,283,844 1.6498 2.94%
2020-01-06 0 1.700 1.700 1.720 1.690 1.740 1,910,661 3,258,473 1.7054 1.603 1.603 1.622 1.594 1.641 2,025,960 1.6084 -2.86%
2020-01-03 0 1.750 1.730 1.750 1.730 1.830 1,667,000 2,936,700 1.7617 1.650 1.632 1.650 1.632 1.726 1,767,595 1.6614 -2.23%
2020-01-02 0 1.790 1.790 1.800 1.660 1.800 3,776,000 6,500,200 1.7215 1.688 1.688 1.698 1.566 1.698 4,003,862 1.6235 3.47%
2019-12-31 0 1.730 1.720 1.730 1.700 1.800 1,883,000 3,263,690 1.7332 1.632 1.622 1.632 1.603 1.698 1,996,629 1.6346 -3.89%
2019-12-30 0 1.800 1.770 1.800 1.760 1.830 1,393,000 2,509,430 1.8015 1.698 1.669 1.698 1.660 1.726 1,477,060 1.6989 0.00%
2019-12-27 0 1.800 1.800 1.820 1.800 1.910 2,443,700 4,509,278 1.8453 1.698 1.698 1.716 1.698 1.801 2,591,165 1.7403 -4.76%
2019-12-24 0 1.890 1.880 1.890 1.850 1.900 973,000 1,825,100 1.8757 1.782 1.773 1.782 1.745 1.792 1,031,716 1.7690 1.07%
2019-12-23 0 1.870 1.860 1.870 1.750 1.870 1,872,000 3,420,880 1.8274 1.764 1.754 1.764 1.650 1.764 1,984,966 1.7234 2.75%
2019-12-20 0 1.820 1.810 1.820 1.790 1.900 6,554,000 12,139,629 1.8522 1.716 1.707 1.716 1.688 1.792 6,949,500 1.7468 0.00%
2019-12-19 0 1.820 1.800 1.820 1.700 1.830 4,819,000 8,608,920 1.7865 1.716 1.698 1.716 1.603 1.726 5,109,802 1.6848 5.20%
2019-12-18 0 1.730 1.730 1.740 1.710 1.770 1,891,000 3,286,350 1.7379 1.632 1.632 1.641 1.613 1.669 2,005,112 1.6390 -1.14%
2019-12-17 0 1.750 1.750 1.760 1.690 1.800 5,683,000 9,917,090 1.7450 1.650 1.650 1.660 1.594 1.698 6,025,940 1.6457 1.74%
2019-12-16 0 1.720 1.720 1.740 1.620 1.800 9,454,000 16,210,806 1.7147 1.622 1.622 1.641 1.528 1.698 10,024,500 1.6171 4.88%
2019-12-13 0 1.640 1.630 1.640 1.550 1.650 4,234,419 6,848,703 1.6174 1.547 1.537 1.547 1.462 1.556 4,489,944 1.5253 5.81%
2019-12-12 0 1.550 1.540 1.550 1.530 1.570 1,901,000 2,946,973 1.5502 1.462 1.452 1.462 1.443 1.481 2,015,716 1.4620 -0.64%
2019-12-11 0 1.560 1.560 1.570 1.480 1.640 5,032,000 7,817,300 1.5535 1.471 1.471 1.481 1.396 1.547 5,335,655 1.4651 4.00%
2019-12-10 0 1.500 1.500 1.510 1.500 1.590 3,045,000 4,629,740 1.5204 1.415 1.415 1.424 1.415 1.500 3,228,750 1.4339 -6.83%
2019-12-09 0 1.610 1.580 1.610 1.580 1.670 1,100,000 1,783,070 1.6210 1.518 1.490 1.518 1.490 1.575 1,166,379 1.5287 2.55%
2019-12-06 0 1.570 1.570 1.590 1.480 1.590 1,541,000 2,364,330 1.5343 1.481 1.481 1.500 1.396 1.500 1,633,991 1.4470 6.08%
2019-12-05 0 1.480 1.480 1.500 1.470 1.540 399,000 595,200 1.4917 1.396 1.396 1.415 1.386 1.452 423,078 1.4068 0.00%
2019-12-04 0 1.480 1.480 1.500 1.480 1.520 2,778,000 4,167,940 1.5003 1.396 1.396 1.415 1.396 1.433 2,945,638 1.4150 -1.33%
2019-12-03 0 1.500 1.490 1.500 1.470 1.550 2,092,000 3,146,720 1.5042 1.415 1.405 1.415 1.386 1.462 2,218,241 1.4186 0.00%
2019-12-02 0 1.500 1.480 1.500 1.480 1.540 1,926,000 2,890,995 1.5010 1.415 1.396 1.415 1.396 1.452 2,042,224 1.4156 0.00%
2019-11-29 0 1.500 1.500 1.510 1.490 1.550 3,009,000 4,529,200 1.5052 1.415 1.415 1.424 1.405 1.462 3,190,578 1.4196 0.00%
2019-11-28 0 1.500 1.490 1.500 1.450 1.550 2,195,000 3,295,400 1.5013 1.415 1.405 1.415 1.367 1.462 2,327,457 1.4159 -2.60%
2019-11-27 0 1.540 1.520 1.540 1.490 1.570 1,561,500 2,380,705 1.5246 1.452 1.433 1.452 1.405 1.481 1,655,728 1.4379 -1.91%
2019-11-26 0 1.570 1.540 1.570 1.470 1.590 1,775,853 2,761,745 1.5552 1.481 1.452 1.481 1.386 1.500 1,883,017 1.4667 6.08%
2019-11-25 0 1.480 1.480 1.500 1.450 1.520 2,910,000 4,364,527 1.4998 1.396 1.396 1.415 1.367 1.433 3,085,603 1.4145 0.68%
2019-11-22 0 1.470 1.460 1.470 1.460 1.580 1,666,000 2,502,220 1.5019 1.386 1.377 1.386 1.377 1.490 1,766,534 1.4165 -6.37%
2019-11-21 0 1.570 1.570 1.580 1.530 1.630 2,727,000 4,267,850 1.5650 1.481 1.481 1.490 1.443 1.537 2,891,560 1.4760 -3.09%
2019-11-20 0 1.620 1.620 1.630 1.550 1.700 7,052,000 11,581,110 1.6422 1.528 1.528 1.537 1.462 1.603 7,477,552 1.5488 0.62%
2019-11-19 0 1.610 1.600 1.610 1.530 1.630 2,493,755 3,954,433 1.5857 1.518 1.509 1.518 1.443 1.537 2,644,240 1.4955 5.92%
2019-11-18 0 1.520 1.510 1.520 1.480 1.540 1,354,000 2,049,580 1.5137 1.433 1.424 1.433 1.396 1.452 1,435,707 1.4276 -2.56%
2019-11-15 0 1.560 1.550 1.560 1.450 1.570 6,137,000 9,343,020 1.5224 1.471 1.462 1.471 1.367 1.481 6,507,336 1.4358 8.33%
2019-11-14 0 1.440 1.430 1.440 1.300 1.460 1,928,000 2,672,500 1.3862 1.358 1.349 1.358 1.226 1.377 2,044,345 1.3073 1.41%
2019-11-13 0 1.420 1.410 1.420 1.380 1.460 1,624,000 2,281,349 1.4048 1.339 1.330 1.339 1.301 1.377 1,722,000 1.3248 -2.07%
2019-11-12 0 1.450 1.450 1.470 1.360 1.510 2,534,400 3,634,894 1.4342 1.367 1.367 1.386 1.283 1.424 2,687,338 1.3526 2.84%
2019-11-11 0 1.410 1.410 1.420 1.410 1.630 5,571,053 8,181,999 1.4687 1.330 1.330 1.339 1.330 1.537 5,907,237 1.3851 -11.32%
2019-11-08 0 1.590 1.580 1.590 1.380 1.680 12,783,281 19,864,972 1.5540 1.500 1.490 1.500 1.301 1.584 13,554,686 1.4655 11.97%
2019-11-07 0 1.420 1.400 1.420 1.250 1.430 7,582,000 10,238,375 1.3504 1.339 1.320 1.339 1.179 1.349 8,039,534 1.2735 5.19%
2019-11-06 0 1.350 1.340 1.350 1.290 1.360 3,747,000 5,029,530 1.3423 1.273 1.264 1.273 1.217 1.283 3,973,112 1.2659 4.65%
2019-11-05 0 1.290 1.280 1.290 1.170 1.320 4,659,000 5,833,030 1.2520 1.217 1.207 1.217 1.103 1.245 4,940,147 1.1807 10.26%
2019-11-04 0 1.170 1.160 1.170 1.150 1.180 2,080,000 2,425,890 1.1663 1.103 1.094 1.103 1.085 1.113 2,205,517 1.0999 1.74%
2019-11-01 0 1.150 1.140 1.150 1.140 1.160 833,000 955,060 1.1465 1.085 1.075 1.085 1.075 1.094 883,267 1.0813 0.88%
2019-10-31 0 1.140 1.130 1.140 1.090 1.160 2,833,000 3,190,440 1.1262 1.075 1.066 1.075 1.028 1.094 3,003,957 1.0621 -1.72%
2019-10-30 0 1.160 1.150 1.160 1.130 1.170 4,043,000 4,672,654 1.1557 1.094 1.085 1.094 1.066 1.103 4,286,974 1.0900 -0.85%
2019-10-29 0 1.170 1.150 1.170 1.140 1.200 10,308,000 12,146,665 1.1784 1.103 1.085 1.103 1.075 1.132 10,930,034 1.1113 0.00%
2019-10-28 0 1.170 1.170 1.180 1.160 1.200 4,937,000 5,818,320 1.1785 1.103 1.103 1.113 1.094 1.132 5,234,922 1.1114 0.86%
2019-10-25 0 1.160 1.150 1.160 1.140 1.180 6,183,000 7,115,239 1.1508 1.094 1.085 1.094 1.075 1.113 6,556,112 1.0853 1.75%
2019-10-24 0 1.140 1.130 1.140 1.130 1.150 4,369,000 4,985,520 1.1411 1.075 1.066 1.075 1.066 1.085 4,632,647 1.0762 2.70%
2019-10-23 0 1.110 1.110 1.120 1.110 1.140 3,807,000 4,293,240 1.1277 1.047 1.047 1.056 1.047 1.075 4,036,733 1.0635 -0.89%
2019-10-22 0 1.120 1.120 1.130 1.120 1.160 2,869,000 3,271,550 1.1403 1.056 1.056 1.066 1.056 1.094 3,042,129 1.0754 -0.88%
2019-10-21 0 1.130 1.110 1.130 1.120 1.140 10,640,000 12,024,940 1.1302 1.066 1.047 1.066 1.056 1.075 11,282,069 1.0658 1.80%
2019-10-18 0 1.110 1.100 1.110 1.100 1.130 4,617,000 5,137,805 1.1128 1.047 1.037 1.047 1.037 1.066 4,895,612 1.0495 0.91%
2019-10-17 0 1.100 1.090 1.100 1.070 1.150 2,763,000 3,045,490 1.1022 1.037 1.028 1.037 1.009 1.085 2,929,733 1.0395 -2.65%
2019-10-16 0 1.130 1.130 1.150 1.120 1.160 866,315 985,224 1.1373 1.066 1.066 1.085 1.056 1.094 918,593 1.0725 -0.88%
2019-10-15 0 1.140 1.140 1.160 1.140 1.180 1,197,000 1,381,789 1.1544 1.075 1.075 1.094 1.075 1.113 1,269,233 1.0887 -0.87%
2019-10-14 0 1.150 1.150 1.170 1.140 1.170 893,000 1,030,036 1.1535 1.085 1.085 1.103 1.075 1.103 946,888 1.0878 0.88%
2019-10-11 0 1.140 1.140 1.160 1.120 1.170 1,832,000 2,095,735 1.1440 1.075 1.075 1.094 1.056 1.103 1,942,552 1.0789 0.88%
2019-10-10 0 1.130 1.130 1.140 1.110 1.180 710,000 801,505 1.1289 1.066 1.066 1.075 1.047 1.113 752,845 1.0646 -0.88%
2019-10-09 0 1.140 1.130 1.140 1.120 1.180 1,596,000 1,821,510 1.1413 1.075 1.066 1.075 1.056 1.113 1,692,310 1.0763 0.00%
2019-10-08 0 1.140 1.140 1.150 1.140 1.250 1,819,000 2,151,905 1.1830 1.075 1.075 1.085 1.075 1.179 1,928,767 1.1157 -4.20%
2019-10-04 0 1.190 1.180 1.200 1.180 1.240 1,325,000 1,596,286 1.2047 1.122 1.113 1.132 1.113 1.169 1,404,957 1.1362 -1.65%
2019-10-03 0 1.210 1.200 1.210 1.180 1.220 658,000 793,300 1.2056 1.141 1.132 1.141 1.113 1.151 697,707 1.1370 0.83%
2019-10-02 0 1.200 1.190 1.200 1.150 1.250 444,000 537,360 1.2103 1.132 1.122 1.132 1.085 1.179 470,793 1.1414 1.69%
2019-09-30 0 1.180 1.180 1.190 1.130 1.210 2,093,000 2,447,540 1.1694 1.113 1.113 1.122 1.066 1.141 2,219,302 1.1028 0.00%
2019-09-27 0 1.180 1.180 1.190 1.180 1.240 3,154,000 3,785,820 1.2003 1.113 1.113 1.122 1.113 1.169 3,344,328 1.1320 -3.28%
2019-09-26 0 1.220 1.210 1.220 1.180 1.260 2,257,000 2,758,985 1.2224 1.151 1.141 1.151 1.113 1.188 2,393,198 1.1528 2.52%
2019-09-25 0 1.190 1.170 1.190 1.160 1.230 2,696,000 3,210,380 1.1908 1.122 1.103 1.122 1.094 1.160 2,858,690 1.1230 -3.25%
2019-09-24 0 1.230 1.220 1.230 1.190 1.240 3,709,900 4,517,859 1.2178 1.160 1.151 1.160 1.122 1.169 3,933,773 1.1485 -2.38%
2019-09-23 0 1.260 1.250 1.260 1.250 1.310 1,208,000 1,528,462 1.2653 1.188 1.179 1.188 1.179 1.235 1,280,897 1.1933 -3.08%
2019-09-20 0 1.300 1.300 1.320 1.300 1.410 4,607,000 6,092,380 1.3224 1.226 1.226 1.245 1.226 1.330 4,885,009 1.2472 -5.80%
2019-09-19 0 1.380 1.370 1.380 1.360 1.430 5,381,000 7,529,760 1.3993 1.301 1.292 1.301 1.283 1.349 5,705,716 1.3197 -2.13%
2019-09-18 0 1.410 1.400 1.410 1.400 1.420 1,265,000 1,784,380 1.4106 1.330 1.320 1.330 1.320 1.339 1,341,336 1.3303 -0.70%
2019-09-17 0 1.420 1.410 1.420 1.380 1.480 1,344,000 1,906,210 1.4183 1.339 1.330 1.339 1.301 1.396 1,425,103 1.3376 0.71%
2019-09-16 0 1.410 1.400 1.420 1.400 1.450 1,442,000 2,039,800 1.4146 1.330 1.320 1.339 1.320 1.367 1,529,017 1.3341 -2.76%
2019-09-13 0 1.450 1.440 1.450 1.440 1.480 1,393,000 2,027,975 1.4558 1.367 1.358 1.367 1.358 1.396 1,477,060 1.3730 -2.03%
2019-09-12 0 1.480 1.470 1.480 1.460 1.500 1,182,000 1,750,881 1.4813 1.396 1.386 1.396 1.377 1.415 1,253,328 1.3970 0.68%
2019-09-11 0 1.470 1.450 1.470 1.450 1.480 474,000 692,470 1.4609 1.386 1.367 1.386 1.367 1.396 502,603 1.3778 0.68%
2019-09-10 0 1.460 1.450 1.460 1.450 1.510 485,000 711,260 1.4665 1.377 1.367 1.377 1.367 1.424 514,267 1.3831 -1.35%
2019-09-09 0 1.480 1.450 1.480 1.460 1.490 601,000 883,130 1.4694 1.396 1.367 1.396 1.377 1.405 637,267 1.3858 0.00%
2019-09-06 0 1.480 1.480 1.490 1.430 1.500 4,830,000 7,109,960 1.4720 1.396 1.396 1.405 1.349 1.415 5,121,466 1.3883 0.68%
2019-09-05 0 1.470 1.430 1.470 1.440 1.480 2,651,000 3,866,855 1.4586 1.386 1.349 1.386 1.358 1.396 2,810,974 1.3756 0.68%
2019-09-04 0 1.460 1.450 1.460 1.430 1.500 2,811,000 4,096,290 1.4572 1.377 1.367 1.377 1.349 1.415 2,980,629 1.3743 -1.35%
2019-09-03 0 1.480 1.470 1.490 1.470 1.540 2,118,000 3,206,795 1.5141 1.396 1.386 1.405 1.386 1.452 2,245,810 1.4279 -1.99%
2019-09-02 0 1.510 1.490 1.510 1.450 1.520 3,184,543 4,772,909 1.4988 1.424 1.405 1.424 1.367 1.433 3,376,714 1.4135 1.34%
2019-08-30 0 1.490 1.470 1.490 1.470 1.560 4,438,000 6,682,510 1.5057 1.405 1.386 1.405 1.386 1.471 4,705,810 1.4201 -1.32%
2019-08-29 0 1.510 1.500 1.510 1.490 1.560 8,630,000 13,081,290 1.5158 1.424 1.415 1.424 1.405 1.471 9,150,776 1.4295 2.03%
2019-08-28 0 1.480 1.470 1.480 1.450 1.520 9,082,000 13,558,595 1.4929 1.396 1.386 1.396 1.367 1.433 9,630,052 1.4079 2.07%
2019-08-27 0 1.450 1.430 1.450 1.350 1.540 12,043,422 17,552,118 1.4574 1.367 1.349 1.367 1.273 1.452 12,770,180 1.3745 8.21%
2019-08-26 0 1.340 1.340 1.350 1.340 1.400 2,128,000 2,885,740 1.3561 1.264 1.264 1.273 1.264 1.320 2,256,414 1.2789 -4.96%
2019-08-23 0 1.410 1.400 1.410 1.390 1.420 729,000 1,023,560 1.4041 1.330 1.320 1.330 1.311 1.339 772,991 1.3242 0.71%
2019-08-22 0 1.400 1.390 1.400 1.390 1.440 1,362,000 1,918,560 1.4086 1.320 1.311 1.320 1.311 1.358 1,444,190 1.3285 -0.71%
2019-08-21 0 1.410 1.400 1.410 1.380 1.440 1,303,000 1,831,430 1.4055 1.330 1.320 1.330 1.301 1.358 1,381,629 1.3256 -0.70%
2019-08-20 0 1.420 1.420 1.430 1.380 1.450 1,324,000 1,875,400 1.4165 1.339 1.339 1.349 1.301 1.367 1,403,897 1.3359 2.16%
2019-08-19 0 1.390 1.390 1.400 1.380 1.440 2,354,000 3,322,760 1.4115 1.311 1.311 1.320 1.301 1.358 2,496,052 1.3312 0.72%
2019-08-16 0 1.380 1.370 1.380 1.360 1.400 2,707,868 3,732,811 1.3785 1.301 1.292 1.301 1.283 1.320 2,871,274 1.3001 1.47%
2019-08-15 0 1.360 1.340 1.360 1.340 1.370 882,000 1,201,243 1.3620 1.283 1.264 1.283 1.264 1.292 935,224 1.2844 -0.73%
2019-08-14 0 1.370 1.360 1.370 1.350 1.420 745,000 1,019,870 1.3690 1.292 1.283 1.292 1.273 1.339 789,957 1.2910 0.74%
2019-08-13 0 1.360 1.360 1.370 1.330 1.430 2,217,000 3,021,020 1.3627 1.283 1.283 1.292 1.254 1.349 2,350,784 1.2851 -2.86%
2019-08-12 0 1.400 1.390 1.410 1.390 1.470 987,000 1,383,620 1.4018 1.320 1.311 1.330 1.311 1.386 1,046,560 1.3221 -1.41%
2019-08-09 0 1.420 1.410 1.420 1.410 1.470 3,051,694 4,415,412 1.4469 1.339 1.330 1.339 1.330 1.386 3,235,848 1.3645 -0.70%
2019-08-08 0 1.430 1.420 1.430 1.380 1.440 1,232,000 1,746,000 1.4172 1.349 1.339 1.349 1.301 1.358 1,306,345 1.3366 2.88%
2019-08-07 0 1.390 1.370 1.390 1.340 1.400 1,893,000 2,594,240 1.3704 1.311 1.292 1.311 1.264 1.320 2,007,233 1.2924 1.46%
2019-08-06 0 1.370 1.370 1.380 1.280 1.410 3,661,000 4,856,080 1.3264 1.292 1.292 1.301 1.207 1.330 3,881,922 1.2509 -4.20%
2019-08-05 0 1.430 1.430 1.450 1.410 1.560 5,092,000 7,312,460 1.4361 1.349 1.349 1.367 1.330 1.471 5,399,276 1.3543 -5.92%
2019-08-02 0 1.520 1.490 1.520 1.480 1.690 2,199,000 3,323,910 1.5116 1.433 1.405 1.433 1.396 1.594 2,331,698 1.4255 -1.94%
2019-08-01 0 1.550 1.550 1.560 1.540 1.690 2,631,314 4,143,507 1.5747 1.462 1.462 1.471 1.452 1.594 2,790,100 1.4851 -3.73%
2019-07-31 0 1.610 1.600 1.620 1.610 1.670 1,216,000 1,990,640 1.6370 1.518 1.509 1.528 1.518 1.575 1,289,379 1.5439 -3.01%
2019-07-30 0 1.660 1.660 1.670 1.660 1.680 874,420 1,458,875 1.6684 1.566 1.566 1.575 1.566 1.584 927,187 1.5734 -0.60%
2019-07-29 0 1.670 1.660 1.670 1.640 1.690 1,586,000 2,640,180 1.6647 1.575 1.566 1.575 1.547 1.594 1,681,707 1.5699 -1.18%
2019-07-26 0 1.690 1.670 1.690 1.660 1.710 1,867,000 3,152,900 1.6888 1.594 1.575 1.594 1.566 1.613 1,979,664 1.5926 -1.17%
2019-07-25 0 1.710 1.690 1.710 1.690 1.750 4,933,000 8,507,050 1.7245 1.613 1.594 1.613 1.594 1.650 5,230,681 1.6264 1.79%
2019-07-24 0 1.680 1.670 1.680 1.640 1.710 5,689,000 9,563,480 1.6810 1.584 1.575 1.584 1.547 1.613 6,032,302 1.5854 1.82%
2019-07-23 0 1.650 1.640 1.650 1.600 1.660 5,755,000 9,449,310 1.6419 1.556 1.547 1.556 1.509 1.566 6,102,284 1.5485 1.23%
2019-07-22 0 1.630 1.620 1.630 1.610 1.650 2,011,368 3,266,676 1.6241 1.537 1.528 1.537 1.518 1.556 2,132,744 1.5317 1.24%
2019-07-19 0 1.610 1.600 1.610 1.600 1.620 2,875,000 4,614,835 1.6052 1.518 1.509 1.518 1.509 1.528 3,048,491 1.5138 1.26%
2019-07-18 0 1.590 1.580 1.600 1.580 1.610 1,884,000 2,994,550 1.5895 1.500 1.490 1.509 1.490 1.518 1,997,690 1.4990 0.63%
2019-07-17 0 1.580 1.580 1.600 1.580 1.610 2,455,000 3,922,585 1.5978 1.490 1.490 1.509 1.490 1.518 2,603,147 1.5069 -1.25%
2019-07-16 0 1.600 1.590 1.600 1.570 1.640 2,480,000 3,944,990 1.5907 1.509 1.500 1.509 1.481 1.547 2,629,655 1.5002 -1.23%
2019-07-15 0 1.620 1.610 1.620 1.550 1.630 2,357,000 3,776,725 1.6023 1.528 1.518 1.528 1.462 1.537 2,499,233 1.5112 1.25%
2019-07-12 0 1.600 1.600 1.620 1.590 1.670 2,683,000 4,323,770 1.6115 1.509 1.509 1.528 1.500 1.575 2,844,905 1.5198 -2.44%
2019-07-11 0 1.640 1.620 1.640 1.620 1.640 5,016,300 8,222,009 1.6391 1.547 1.528 1.547 1.528 1.547 5,319,008 1.5458 0.00%
2019-07-10 0 1.640 1.630 1.640 1.630 1.650 1,240,000 2,029,850 1.6370 1.547 1.537 1.547 1.537 1.556 1,314,828 1.5438 0.61%
2019-07-09 0 1.630 1.630 1.640 1.620 1.650 3,202,000 5,234,755 1.6348 1.537 1.537 1.547 1.528 1.556 3,395,224 1.5418 -1.81%
2019-07-08 0 1.660 1.660 1.680 1.660 1.700 1,812,600 3,039,816 1.6770 1.566 1.566 1.584 1.566 1.603 1,921,981 1.5816 -2.92%
2019-07-05 0 1.710 1.700 1.710 1.700 1.730 1,661,000 2,836,820 1.7079 1.613 1.603 1.613 1.603 1.632 1,761,233 1.6107 -0.58%
2019-07-04 0 1.720 1.720 1.730 1.710 1.740 1,863,000 3,204,750 1.7202 1.622 1.622 1.632 1.613 1.641 1,975,422 1.6223 -0.58%
2019-07-03 0 1.730 1.720 1.730 1.720 1.760 1,835,000 3,175,860 1.7307 1.632 1.622 1.632 1.622 1.660 1,945,733 1.6322 -1.70%
2019-07-02 0 1.760 1.750 1.760 1.740 1.880 5,646,000 9,978,980 1.7674 1.660 1.650 1.660 1.641 1.773 5,986,707 1.6669 -0.56%
2019-06-28 0 1.770 1.770 1.780 1.710 1.810 5,281,000 9,321,835 1.7652 1.669 1.669 1.679 1.613 1.707 5,599,681 1.6647 2.31%
2019-06-27 0 1.730 1.720 1.730 1.710 1.740 3,331,000 5,737,420 1.7224 1.632 1.622 1.632 1.613 1.641 3,532,009 1.6244 0.58%
2019-06-26 0 1.720 1.700 1.720 1.660 1.730 1,844,000 3,156,380 1.7117 1.622 1.603 1.622 1.566 1.632 1,955,276 1.6143 -1.71%
2019-06-25 0 1.750 1.740 1.750 1.700 1.760 1,145,000 1,991,335 1.7392 1.650 1.641 1.650 1.603 1.660 1,214,095 1.6402 -2.78%
2019-06-24 0 1.800 1.790 1.800 1.780 1.820 853,000 1,535,350 1.7999 1.698 1.688 1.698 1.679 1.716 904,474 1.6975 -0.55%
2019-06-21 0 1.810 1.800 1.810 1.790 1.830 1,487,000 2,687,840 1.8076 1.707 1.698 1.707 1.688 1.726 1,576,733 1.7047 0.56%
2019-06-20 0 1.800 1.800 1.810 1.770 1.830 2,074,000 3,746,070 1.8062 1.698 1.698 1.707 1.669 1.726 2,199,155 1.7034 0.56%
2019-06-19 0 1.790 1.780 1.790 1.750 1.800 3,303,000 5,901,740 1.7868 1.688 1.679 1.688 1.650 1.698 3,502,319 1.6851 4.07%
2019-06-18 0 1.720 1.720 1.730 1.680 1.750 2,722,000 4,670,390 1.7158 1.622 1.622 1.632 1.584 1.650 2,886,259 1.6181 -0.58%
2019-06-17 0 1.730 1.730 1.740 1.710 1.760 1,766,000 3,055,560 1.7302 1.632 1.632 1.641 1.613 1.660 1,872,569 1.6317 1.17%
2019-06-14 0 1.710 1.710 1.720 1.690 1.750 5,005,000 8,539,030 1.7061 1.613 1.613 1.622 1.594 1.650 5,307,026 1.6090 1.79%
2019-06-13 0 1.680 1.680 1.690 1.660 1.710 1,807,000 3,044,700 1.6849 1.584 1.584 1.594 1.566 1.613 1,916,043 1.5891 -1.18%
2019-06-12 0 1.700 1.690 1.700 1.670 1.760 2,591,000 4,451,510 1.7181 1.603 1.594 1.603 1.575 1.660 2,747,353 1.6203 -2.30%
2019-06-11 0 1.740 1.740 1.750 1.730 1.800 8,646,000 15,155,375 1.7529 1.641 1.641 1.650 1.632 1.698 9,167,741 1.6531 -2.25%
2019-06-10 0 1.780 1.780 1.790 1.780 1.830 1,376,000 2,474,700 1.7985 1.679 1.679 1.688 1.679 1.726 1,459,034 1.6961 -1.11%
2019-06-06 0 1.800 1.790 1.800 1.790 1.840 2,226,000 4,029,085 1.8100 1.698 1.688 1.698 1.688 1.735 2,360,328 1.7070 0.00%
2019-06-05 0 1.800 1.790 1.800 1.790 1.850 2,020,000 3,651,480 1.8077 1.698 1.688 1.698 1.688 1.745 2,141,897 1.7048 -0.55%
2019-06-04 0 1.810 1.800 1.830 1.810 2.170 2,365,528 4,407,226 1.8631 1.707 1.698 1.726 1.707 2.047 2,508,275 1.7571 -1.09%
2019-06-03 0 1.830 1.810 1.830 1.790 1.880 473,000 856,580 1.8110 1.726 1.707 1.726 1.688 1.773 501,543 1.7079 1.67%
2019-05-31 0 1.800 1.790 1.800 1.790 1.840 2,122,850 3,865,265 1.8208 1.698 1.688 1.698 1.688 1.735 2,250,953 1.7172 -1.64%
2019-05-30 0 1.830 1.820 1.830 1.820 1.840 943,000 1,724,120 1.8283 1.726 1.716 1.726 1.716 1.735 999,905 1.7243 -0.54%
2019-05-29 0 1.840 1.830 1.840 1.830 1.850 2,565,000 4,726,280 1.8426 1.735 1.726 1.735 1.726 1.745 2,719,784 1.7377 -1.60%
2019-05-28 0 1.870 1.830 1.870 1.820 1.870 4,585,211 8,546,979 1.8640 1.764 1.726 1.764 1.716 1.764 4,861,905 1.7579 1.08%
2019-05-27 0 1.850 1.840 1.850 1.840 1.870 354,000 657,380 1.8570 1.745 1.735 1.745 1.735 1.764 375,362 1.7513 0.00%
2019-05-24 0 1.850 1.820 1.850 1.810 1.900 3,505,000 6,475,960 1.8476 1.745 1.716 1.745 1.707 1.792 3,716,509 1.7425 -1.07%
2019-05-23 0 1.870 1.860 1.880 1.850 1.940 2,176,000 4,090,100 1.8796 1.764 1.754 1.773 1.745 1.830 2,307,310 1.7727 -3.61%
2019-05-22 0 1.940 1.930 1.940 1.930 1.950 1,014,200 1,972,000 1.9444 1.830 1.820 1.830 1.820 1.839 1,075,402 1.8337 -0.51%
2019-05-21 0 1.950 1.940 1.950 1.930 1.990 8,623,100 16,744,556 1.9418 1.839 1.830 1.839 1.820 1.877 9,143,459 1.8313 -2.50%
2019-05-20 0 2.000 1.990 2.000 1.970 2.020 3,835,000 7,831,336 2.0421 1.886 1.877 1.886 1.858 1.905 4,066,422 1.9259 -1.48%
2019-05-17 0 2.030 2.020 2.030 2.030 2.100 1,320,334 2,715,674 2.0568 1.914 1.905 1.914 1.914 1.980 1,400,009 1.9398 -3.33%
2019-05-16 0 2.100 2.090 2.100 2.070 2.140 3,817,000 8,020,470 2.1012 1.980 1.971 1.980 1.952 2.018 4,047,336 1.9817 -0.94%
2019-05-15 0 2.120 2.110 2.120 2.090 2.200 2,314,000 4,895,410 2.1156 1.999 1.990 1.999 1.971 2.075 2,453,638 1.9952 -0.93%
2019-05-14 0 2.140 2.130 2.140 2.110 2.190 3,090,000 6,615,150 2.1408 2.018 2.009 2.018 1.990 2.065 3,276,466 2.0190 -1.83%
2019-05-10 0 2.180 2.170 2.180 2.170 2.240 1,056,000 2,320,800 2.1977 2.056 2.047 2.056 2.047 2.113 1,119,724 2.0727 0.93%
2019-05-09 0 2.160 2.150 2.160 2.130 2.200 994,000 2,156,680 2.1697 2.037 2.028 2.037 2.009 2.075 1,053,983 2.0462 -2.26%
2019-05-08 0 2.210 2.200 2.210 2.130 2.240 3,458,000 7,465,645 2.1589 2.084 2.075 2.084 2.009 2.113 3,666,672 2.0361 3.76%
2019-05-07 0 2.130 2.120 2.130 2.120 2.220 802,100 1,722,446 2.1474 2.009 1.999 2.009 1.999 2.094 850,503 2.0252 -0.47%
2019-05-06 0 2.140 2.130 2.140 2.100 2.170 1,857,560 3,924,851 2.1129 2.018 2.009 2.018 1.980 2.047 1,969,654 1.9927 -1.38%
2019-05-03 0 2.170 2.160 2.170 2.150 2.250 939,280 2,052,888 2.1856 2.047 2.037 2.047 2.028 2.122 995,961 2.0612 -2.25%
2019-05-02 0 2.220 2.210 2.230 2.210 2.230 530,000 1,175,260 2.2175 2.094 2.084 2.103 2.084 2.103 561,983 2.0913 -0.45%
2019-04-30 0 2.230 2.230 2.240 2.230 2.300 2,017,000 4,533,872 2.2478 2.103 2.103 2.113 2.103 2.169 2,138,716 2.1199 -0.89%
2019-04-29 0 2.250 2.250 2.260 2.180 2.270 1,067,000 2,386,044 2.2362 2.122 2.122 2.131 2.056 2.141 1,131,388 2.1090 0.90%
2019-04-26 0 2.230 2.220 2.230 2.200 2.260 1,788,245 3,985,549 2.2287 2.103 2.094 2.103 2.075 2.131 1,896,156 2.1019 0.45%
2019-04-25 0 2.220 2.210 2.220 2.200 2.260 2,813,000 6,251,904 2.2225 2.094 2.084 2.094 2.075 2.131 2,982,750 2.0960 0.00%
2019-04-24 0 2.220 2.210 2.220 2.190 2.250 1,876,000 4,154,630 2.2146 2.094 2.084 2.094 2.065 2.122 1,989,207 2.0886 0.91%
2019-04-23 0 2.200 2.200 2.220 2.180 2.270 3,727,442 8,260,276 2.2161 2.075 2.075 2.094 2.056 2.141 3,952,374 2.0900 -1.35%
2019-04-18 0 2.230 2.220 2.230 2.200 2.260 1,726,000 3,834,150 2.2214 2.103 2.094 2.103 2.075 2.131 1,830,155 2.0950 0.00%
2019-04-17 0 2.230 2.230 2.240 2.210 2.300 2,737,000 6,133,320 2.2409 2.103 2.103 2.113 2.084 2.169 2,902,164 2.1134 -3.04%
2019-04-16 0 2.300 2.290 2.300 2.260 2.330 941,000 2,153,430 2.2884 2.169 2.160 2.169 2.131 2.197 997,784 2.1582 0.44%
2019-04-15 0 2.290 2.270 2.290 2.260 2.330 2,558,000 5,880,470 2.2989 2.160 2.141 2.160 2.131 2.197 2,712,362 2.1680 -0.43%
2019-04-12 0 2.300 2.290 2.300 2.280 2.350 851,457 1,973,011 2.3172 2.169 2.160 2.169 2.150 2.216 902,838 2.1853 -2.13%
2019-04-11 0 2.350 2.330 2.350 2.300 2.360 1,711,000 3,994,205 2.3344 2.216 2.197 2.216 2.169 2.226 1,814,250 2.2016 0.00%
2019-04-10 0 2.350 2.350 2.360 2.340 2.370 1,856,000 4,380,700 2.3603 2.216 2.216 2.226 2.207 2.235 1,968,000 2.2260 -1.26%
2019-04-09 0 2.380 2.360 2.380 2.350 2.390 5,313,850 12,619,691 2.3749 2.245 2.226 2.245 2.216 2.254 5,634,513 2.2397 -0.42%
2019-04-08 0 2.390 2.380 2.390 2.360 2.410 2,747,000 6,550,070 2.3844 2.254 2.245 2.254 2.226 2.273 2,912,767 2.2487 0.42%
2019-04-04 0 2.380 2.360 2.380 2.330 2.400 2,913,000 6,934,060 2.3804 2.245 2.226 2.245 2.197 2.263 3,088,784 2.2449 1.71%
2019-04-03 0 2.340 2.340 2.350 2.300 2.370 1,934,000 4,519,445 2.3368 2.207 2.207 2.216 2.169 2.235 2,050,707 2.2038 -0.43%
2019-04-02 0 2.350 2.340 2.350 2.280 2.350 1,970,000 4,592,520 2.3312 2.216 2.207 2.216 2.150 2.216 2,088,879 2.1986 2.17%
2019-04-01 0 2.300 2.290 2.300 2.210 2.310 2,726,000 6,204,790 2.2762 2.169 2.160 2.169 2.084 2.179 2,890,500 2.1466 0.88%
2019-03-29 0 2.280 2.250 2.280 2.100 2.280 4,402,000 9,734,800 2.2114 2.150 2.122 2.150 1.980 2.150 4,667,638 2.0856 1.33%
2019-03-28 0 2.250 2.250 2.260 2.230 2.350 4,687,000 10,703,380 2.2836 2.122 2.122 2.131 2.103 2.216 4,969,836 2.1537 -4.26%
2019-03-27 0 2.350 2.340 2.350 2.300 2.390 3,191,000 7,459,319 2.3376 2.216 2.207 2.216 2.169 2.254 3,383,560 2.2046 -1.67%
2019-03-26 0 2.390 2.390 2.400 2.300 2.520 4,899,000 11,591,230 2.3660 2.254 2.254 2.263 2.169 2.377 5,194,629 2.2314 -5.53%
2019-03-25 0 2.530 2.520 2.530 2.460 2.590 814,000 2,068,030 2.5406 2.386 2.377 2.386 2.320 2.443 863,121 2.3960 2.02%
2019-03-22 0 2.480 2.480 2.500 2.480 2.540 800,000 1,995,220 2.4940 2.339 2.339 2.358 2.339 2.395 848,276 2.3521 -1.20%
2019-03-21 0 2.510 2.500 2.510 2.480 2.520 1,239,000 3,095,900 2.4987 2.367 2.358 2.367 2.339 2.377 1,313,767 2.3565 0.00%
2019-03-20 0 2.510 2.510 2.530 2.500 2.570 1,732,666 4,380,275 2.5281 2.367 2.367 2.386 2.358 2.424 1,837,223 2.3842 -2.33%
2019-03-19 0 2.570 2.570 2.580 2.570 2.680 1,632,549 4,257,624 2.6080 2.424 2.424 2.433 2.424 2.527 1,731,065 2.4595 -1.15%
2019-03-18 0 2.600 2.590 2.600 2.540 2.630 1,102,000 2,873,260 2.6073 2.452 2.443 2.452 2.395 2.480 1,168,500 2.4589 1.56%
2019-03-15 0 2.560 2.550 2.560 2.540 2.590 503,000 1,295,350 2.5752 2.414 2.405 2.414 2.395 2.443 533,353 2.4287 0.79%
2019-03-14 0 2.540 2.520 2.540 2.520 2.580 1,087,000 2,770,440 2.5487 2.395 2.377 2.395 2.377 2.433 1,152,595 2.4037 0.00%
2019-03-13 0 2.540 2.530 2.540 2.500 2.550 906,000 2,299,370 2.5379 2.395 2.386 2.395 2.358 2.405 960,672 2.3935 0.79%
2019-03-12 0 2.520 2.520 2.540 2.500 2.660 2,856,000 7,292,200 2.5533 2.377 2.377 2.395 2.358 2.509 3,028,345 2.4080 -2.70%
2019-03-11 0 2.590 2.590 2.620 2.580 2.680 1,599,000 4,168,880 2.6072 2.443 2.443 2.471 2.433 2.527 1,695,491 2.4588 -3.00%
2019-03-08 0 2.670 2.650 2.670 2.640 2.740 1,731,000 4,646,400 2.6842 2.518 2.499 2.518 2.490 2.584 1,835,457 2.5315 -3.61%
2019-03-07 0 2.770 2.750 2.770 2.720 2.850 1,866,000 5,146,230 2.7579 2.612 2.593 2.612 2.565 2.688 1,978,603 2.6009 0.36%
2019-03-06 0 2.760 2.750 2.760 2.750 2.830 1,260,000 3,504,180 2.7811 2.603 2.593 2.603 2.593 2.669 1,336,034 2.6228 -1.78%
2019-03-05 0 2.810 2.770 2.800 2.720 2.820 1,946,000 5,384,040 2.7667 2.650 2.612 2.641 2.565 2.660 2,063,431 2.6093 0.36%
2019-03-04 0 2.800 2.790 2.800 2.780 2.850 3,054,000 8,562,286 2.8036 2.641 2.631 2.641 2.622 2.688 3,238,293 2.6441 -1.75%
2019-03-01 0 2.850 2.830 2.850 2.780 2.850 1,735,000 4,896,380 2.8221 2.688 2.669 2.688 2.622 2.688 1,839,698 2.6615 0.71%
2019-02-28 0 2.830 2.830 2.840 2.790 2.860 2,286,000 6,460,630 2.8262 2.669 2.669 2.678 2.631 2.697 2,423,948 2.6653 -1.05%
2019-02-27 0 2.860 2.830 2.860 2.820 2.870 2,601,000 7,396,130 2.8436 2.697 2.669 2.697 2.660 2.707 2,757,957 2.6817 0.70%
2019-02-26 0 2.840 2.840 2.850 2.730 2.900 2,199,000 6,212,025 2.8249 2.678 2.678 2.688 2.575 2.735 2,331,698 2.6642 3.65%
2019-02-25 0 2.740 2.740 2.750 2.710 2.770 1,979,000 5,425,880 2.7417 2.584 2.584 2.593 2.556 2.612 2,098,422 2.5857 -0.36%
2019-02-22 0 2.750 2.740 2.750 2.710 2.760 1,682,772 4,610,955 2.7401 2.593 2.584 2.593 2.556 2.603 1,784,319 2.5842 -1.08%
2019-02-21 0 2.780 2.760 2.780 2.750 2.800 1,823,000 5,073,640 2.7831 2.622 2.603 2.622 2.593 2.641 1,933,009 2.6247 0.36%
2019-02-20 0 2.770 2.760 2.770 2.740 2.830 2,071,000 5,730,265 2.7669 2.612 2.603 2.612 2.584 2.669 2,195,974 2.6094 1.09%
2019-02-19 0 2.740 2.730 2.740 2.710 2.760 2,268,420 6,198,589 2.7326 2.584 2.575 2.584 2.556 2.603 2,405,307 2.5770 0.00%
2019-02-18 0 2.740 2.740 2.750 2.680 2.770 1,661,000 4,534,660 2.7301 2.584 2.584 2.593 2.527 2.612 1,761,233 2.5747 3.40%
2019-02-15 0 2.650 2.650 2.670 2.630 2.730 2,217,000 5,921,240 2.6708 2.499 2.499 2.518 2.480 2.575 2,350,784 2.5188 -3.28%
2019-02-14 0 2.740 2.740 2.750 2.550 2.750 3,287,651 8,678,471 2.6397 2.584 2.584 2.593 2.405 2.593 3,486,044 2.4895 7.45%
2019-02-13 0 2.550 2.550 2.560 2.490 2.590 4,112,000 10,418,245 2.5336 2.405 2.405 2.414 2.348 2.443 4,360,138 2.3894 0.39%
2019-02-12 0 2.540 2.540 2.560 2.450 2.620 3,215,000 8,145,840 2.5337 2.395 2.395 2.414 2.311 2.471 3,409,009 2.3895 2.01%
2019-02-11 0 2.490 2.470 2.490 2.440 2.530 1,236,000 3,057,190 2.4735 2.348 2.329 2.348 2.301 2.386 1,310,586 2.3327 2.05%
2019-02-08 0 2.440 2.440 2.450 2.400 2.460 813,000 1,988,100 2.4454 2.301 2.301 2.311 2.263 2.320 862,060 2.3062 -1.21%
2019-02-04 0 2.470 2.460 2.470 2.450 2.500 617,000 1,522,500 2.4676 2.329 2.320 2.329 2.311 2.358 654,233 2.3272 0.41%
2019-02-01 0 2.460 2.450 2.460 2.440 2.530 2,719,000 6,742,635 2.4798 2.320 2.311 2.320 2.301 2.386 2,883,078 2.3387 1.23%
2019-01-31 0 2.430 2.430 2.440 2.390 2.480 4,012,000 9,863,153 2.4584 2.292 2.292 2.301 2.254 2.339 4,254,103 2.3185 0.00%
2019-01-30 0 2.430 2.430 2.480 2.430 2.510 1,141,000 2,814,340 2.4666 2.292 2.292 2.339 2.292 2.367 1,209,853 2.3262 -1.62%
2019-01-29 0 2.470 2.470 2.480 2.460 2.550 6,776,621 16,810,756 2.4807 2.329 2.329 2.339 2.320 2.405 7,185,555 2.3395 -2.76%
2019-01-28 0 2.540 2.520 2.540 2.510 2.650 983,000 2,500,090 2.5433 2.395 2.377 2.395 2.367 2.499 1,042,319 2.3986 -0.39%
2019-01-25 0 2.550 2.550 2.570 2.470 2.610 1,443,000 3,687,520 2.5555 2.405 2.405 2.424 2.329 2.461 1,530,078 2.4100 2.00%
2019-01-24 0 2.500 2.500 2.510 2.420 2.510 1,976,000 4,864,235 2.4617 2.358 2.358 2.367 2.282 2.367 2,095,241 2.3216 1.63%
2019-01-23 0 2.460 2.460 2.470 2.410 2.490 10,836,000 26,604,030 2.4552 2.320 2.320 2.329 2.273 2.348 11,489,897 2.3154 -1.20%
2019-01-22 0 2.490 2.490 2.500 2.480 2.540 849,000 2,117,990 2.4947 2.348 2.348 2.358 2.339 2.395 900,233 2.3527 -0.80%
2019-01-21 0 2.510 2.510 2.530 2.450 2.540 2,778,000 6,915,057 2.4892 2.367 2.367 2.386 2.311 2.395 2,945,638 2.3476 2.45%
2019-01-18 0 2.450 2.450 2.460 2.440 2.470 5,886,000 14,422,130 2.4502 2.311 2.311 2.320 2.301 2.329 6,241,190 2.3108 0.41%
2019-01-17 0 2.440 2.440 2.460 2.420 2.520 4,422,000 10,890,718 2.4628 2.301 2.301 2.320 2.282 2.377 4,688,845 2.3227 -0.41%
2019-01-16 0 2.450 2.440 2.450 2.380 2.480 3,359,000 8,192,020 2.4388 2.311 2.301 2.311 2.245 2.339 3,561,698 2.3000 2.94%
2019-01-15 0 2.380 2.380 2.410 2.370 2.410 2,822,000 6,749,210 2.3916 2.245 2.245 2.273 2.235 2.273 2,992,293 2.2555 -0.83%
2019-01-14 0 2.400 2.390 2.400 2.350 2.400 1,458,000 3,472,705 2.3818 2.263 2.254 2.263 2.216 2.263 1,545,983 2.2463 1.69%
2019-01-11 0 2.360 2.360 2.390 2.340 2.440 1,847,000 4,388,305 2.3759 2.226 2.226 2.254 2.207 2.301 1,958,457 2.2407 -2.88%
2019-01-10 0 2.430 2.400 2.430 2.390 2.470 4,020,000 9,648,700 2.4002 2.292 2.263 2.292 2.254 2.329 4,262,586 2.2636 0.00%
2019-01-09 0 2.430 2.420 2.430 2.350 2.490 1,508,000 3,645,250 2.4173 2.292 2.282 2.292 2.216 2.348 1,599,000 2.2797 2.53%
2019-01-08 0 2.370 2.360 2.370 2.350 2.420 2,468,000 5,864,470 2.3762 2.235 2.226 2.235 2.216 2.282 2,616,931 2.2410 0.00%
2019-01-07 0 2.370 2.370 2.380 2.370 2.420 3,466,000 8,259,910 2.3831 2.235 2.235 2.245 2.235 2.282 3,675,155 2.2475 -0.84%
2019-01-04 0 2.390 2.390 2.420 2.360 2.420 2,640,000 6,302,335 2.3872 2.254 2.254 2.282 2.226 2.282 2,799,310 2.2514 -1.24%
2019-01-03 0 2.420 2.420 2.430 2.380 2.490 588,000 1,426,800 2.4265 2.282 2.282 2.292 2.245 2.348 623,483 2.2884 -2.42%
2019-01-02 0 2.480 2.480 2.500 2.450 2.600 1,215,715 3,045,104 2.5048 2.339 2.339 2.358 2.311 2.452 1,289,077 2.3622 0.81%
2018-12-31 0 2.460 2.460 2.470 2.460 2.500 397,000 984,480 2.4798 2.320 2.320 2.329 2.320 2.358 420,957 2.3387 -1.60%
2018-12-28 0 2.500 2.500 2.510 2.500 2.600 562,953 1,429,425 2.5392 2.358 2.358 2.367 2.358 2.452 596,924 2.3947 -3.85%
2018-12-27 0 2.600 2.590 2.600 2.560 2.620 1,100,700 2,849,286 2.5886 2.452 2.443 2.452 2.414 2.471 1,167,122 2.4413 0.00%
2018-12-24 0 2.600 2.570 2.600 2.550 2.600 256,000 661,100 2.5824 2.452 2.424 2.452 2.405 2.452 271,448 2.4355 2.36%
2018-12-21 0 2.540 2.540 2.550 2.520 2.560 354,000 898,300 2.5376 2.395 2.395 2.405 2.377 2.414 375,362 2.3932 -0.78%
2018-12-20 0 2.560 2.550 2.560 2.540 2.610 691,200 1,769,840 2.5605 2.414 2.405 2.414 2.395 2.461 732,910 2.4148 -2.29%
2018-12-19 0 2.620 2.610 2.620 2.570 2.710 2,231,000 5,813,300 2.6057 2.471 2.461 2.471 2.424 2.556 2,365,629 2.4574 -1.13%
2018-12-18 0 2.650 2.640 2.650 2.620 2.680 1,769,000 4,690,740 2.6516 2.499 2.490 2.499 2.471 2.527 1,875,750 2.5007 1.15%
2018-12-17 0 2.620 2.610 2.620 2.560 2.650 1,108,000 2,886,710 2.6053 2.471 2.461 2.471 2.414 2.499 1,174,862 2.4571 -0.38%
2018-12-14 0 2.630 2.610 2.630 2.550 2.650 713,000 1,846,850 2.5903 2.480 2.461 2.480 2.405 2.499 756,026 2.4428 1.15%
2018-12-13 0 2.600 2.590 2.600 2.560 2.620 1,304,000 3,385,010 2.5959 2.452 2.443 2.452 2.414 2.471 1,382,690 2.4481 1.56%
2018-12-12 0 2.560 2.550 2.560 2.480 2.580 2,351,000 5,989,380 2.5476 2.414 2.405 2.414 2.339 2.433 2,492,871 2.4026 1.99%
2018-12-11 0 2.510 2.510 2.520 2.480 2.590 3,378,000 8,464,749 2.5058 2.367 2.367 2.377 2.339 2.443 3,581,845 2.3632 -2.71%
2018-12-10 0 2.580 2.560 2.580 2.520 2.710 3,247,010 8,545,504 2.6318 2.433 2.414 2.433 2.377 2.556 3,442,950 2.4820 -4.44%
2018-12-07 0 2.700 2.690 2.700 2.690 2.840 2,704,000 7,504,415 2.7753 2.546 2.537 2.546 2.537 2.678 2,867,172 2.6174 -5.26%
2018-12-06 0 2.850 2.840 2.850 2.770 2.950 5,646,000 16,331,336 2.8925 2.688 2.678 2.688 2.612 2.782 5,986,707 2.7279 -3.39%
2018-12-05 0 2.950 2.930 2.950 2.930 3.000 6,891,723 20,406,125 2.9610 2.782 2.763 2.782 2.763 2.829 7,307,603 2.7925 -1.34%
2018-12-04 0 2.990 2.960 2.990 2.910 3.040 7,094,000 21,033,250 2.9649 2.820 2.792 2.820 2.744 2.867 7,522,086 2.7962 0.34%
2018-12-03 0 2.980 2.970 2.980 2.900 3.090 8,209,715 23,705,695 2.8875 2.810 2.801 2.810 2.735 2.914 8,705,129 2.7232 6.43%
2018-11-30 0 2.800 2.800 2.810 2.800 2.960 7,313,132 20,594,003 2.8160 2.641 2.641 2.650 2.641 2.792 7,754,442 2.6558 -3.45%
2018-11-29 0 2.900 2.890 2.900 2.900 3.010 1,669,000 4,890,180 2.9300 2.735 2.726 2.735 2.735 2.839 1,769,716 2.7633 -1.69%
2018-11-28 0 2.950 2.940 2.950 2.750 2.990 3,805,632 11,059,320 2.9060 2.782 2.773 2.782 2.593 2.820 4,035,282 2.7407 7.27%
2018-11-27 0 2.750 2.750 2.760 2.700 2.810 1,904,000 5,241,240 2.7528 2.593 2.593 2.603 2.546 2.650 2,018,897 2.5961 1.85%
2018-11-26 0 2.700 2.690 2.700 2.670 2.830 1,453,000 3,939,080 2.7110 2.546 2.537 2.546 2.518 2.669 1,540,681 2.5567 -1.46%
2018-11-23 0 2.740 2.730 2.770 2.720 2.840 483,000 1,341,340 2.7771 2.584 2.575 2.612 2.565 2.678 512,147 2.6191 -1.79%
2018-11-22 0 2.790 2.770 2.790 2.760 2.840 1,071,000 2,995,830 2.7972 2.631 2.612 2.631 2.603 2.678 1,135,629 2.6380 -0.36%
2018-11-21 0 2.800 2.800 2.820 2.770 2.870 422,000 1,183,060 2.8035 2.641 2.641 2.660 2.612 2.707 447,466 2.6439 -1.41%
2018-11-20 0 2.840 2.810 2.840 2.700 2.920 4,016,000 11,309,984 2.8162 2.678 2.650 2.678 2.546 2.754 4,258,345 2.6560 1.79%
2018-11-19 0 2.790 2.780 2.790 2.750 2.820 1,666,303 4,667,173 2.8009 2.631 2.622 2.631 2.593 2.660 1,766,856 2.6415 0.00%
2018-11-16 0 2.790 2.780 2.790 2.720 2.850 3,511,136 9,769,534 2.7824 2.631 2.622 2.631 2.565 2.688 3,723,015 2.6241 -0.71%
2018-11-15 0 2.810 2.790 2.810 2.730 2.880 3,725,000 10,382,100 2.7871 2.650 2.631 2.650 2.575 2.716 3,949,784 2.6285 2.18%
2018-11-14 0 2.750 2.750 2.770 2.730 2.870 4,338,000 11,995,190 2.7651 2.593 2.593 2.612 2.575 2.707 4,599,776 2.6078 -2.83%
2018-11-13 0 2.830 2.810 2.830 2.750 2.890 618,000 1,750,040 2.8318 2.669 2.650 2.669 2.593 2.726 655,293 2.6706 2.17%
2018-11-12 0 2.770 2.760 2.770 2.740 2.910 1,464,000 4,073,270 2.7823 2.612 2.603 2.612 2.584 2.744 1,552,345 2.6239 -4.48%
2018-11-09 0 2.900 2.880 2.900 2.830 2.960 1,060,000 3,061,600 2.8883 2.735 2.716 2.735 2.669 2.792 1,123,966 2.7239 0.35%
2018-11-08 0 2.890 2.890 2.910 2.780 2.980 2,183,000 6,336,020 2.9024 2.726 2.726 2.744 2.622 2.810 2,314,733 2.7373 0.00%
2018-11-07 0 2.890 2.890 2.900 2.730 2.980 2,658,144 7,692,677 2.8940 2.726 2.726 2.735 2.575 2.810 2,818,549 2.7293 3.21%
2018-11-06 0 2.800 2.800 2.810 2.550 2.800 2,476,000 6,574,070 2.6551 2.641 2.641 2.650 2.405 2.641 2,625,414 2.5040 4.09%
2018-11-05 0 2.690 2.670 2.690 2.650 2.940 1,738,000 4,715,220 2.7130 2.537 2.518 2.537 2.499 2.773 1,842,879 2.5586 -8.19%
2018-11-02 0 2.930 2.930 2.940 2.560 2.930 4,920,000 13,887,820 2.8227 2.763 2.763 2.773 2.414 2.763 5,216,897 2.6621 16.27%
2018-11-01 0 2.520 2.500 2.520 2.450 2.520 1,305,000 3,254,295 2.4937 2.377 2.358 2.377 2.311 2.377 1,383,750 2.3518 3.70%
2018-10-31 0 2.430 2.430 2.440 2.350 2.480 1,102,000 2,678,120 2.4302 2.292 2.292 2.301 2.216 2.339 1,168,500 2.2919 2.53%
2018-10-30 0 2.370 2.370 2.380 2.340 2.410 777,000 1,856,340 2.3891 2.235 2.235 2.245 2.207 2.273 823,888 2.2531 1.72%
2018-10-29 0 2.330 2.320 2.330 2.330 2.500 1,379,000 3,295,875 2.3900 2.197 2.188 2.197 2.197 2.358 1,462,216 2.2540 -4.12%
2018-10-26 0 2.430 2.420 2.430 2.400 2.440 1,582,500 3,836,871 2.4246 2.292 2.282 2.292 2.263 2.301 1,677,996 2.2866 1.25%
2018-10-25 0 2.400 2.390 2.400 2.390 2.510 2,713,000 6,552,504 2.4152 2.263 2.254 2.263 2.254 2.367 2,876,716 2.2778 -5.14%
2018-10-24 0 2.530 2.520 2.530 2.500 2.600 1,328,000 3,366,440 2.5350 2.386 2.377 2.386 2.358 2.452 1,408,138 2.3907 0.00%
2018-10-23 0 2.530 2.520 2.530 2.510 2.630 832,314 2,142,380 2.5740 2.386 2.377 2.386 2.367 2.480 882,540 2.4275 -3.80%
2018-10-22 0 2.630 2.620 2.630 2.620 2.690 1,831,000 4,835,535 2.6409 2.480 2.471 2.480 2.471 2.537 1,941,491 2.4906 -4.36%
2018-10-19 0 2.750 2.750 2.770 2.530 2.760 2,565,500 6,744,429 2.6289 2.593 2.593 2.612 2.386 2.603 2,720,315 2.4793 4.56%
2018-10-18 0 2.630 2.610 2.630 2.580 2.630 2,337,000 6,072,170 2.5983 2.480 2.461 2.480 2.433 2.480 2,478,026 2.4504 2.33%
2018-10-16 0 2.570 2.570 2.580 2.560 2.610 2,218,000 5,747,230 2.5912 2.424 2.424 2.433 2.414 2.461 2,351,845 2.4437 -0.77%
2018-10-15 0 2.590 2.580 2.590 2.580 2.740 1,754,000 4,617,000 2.6323 2.443 2.433 2.443 2.433 2.584 1,859,845 2.4825 -2.63%
2018-10-12 0 2.660 2.650 2.660 2.650 2.690 4,203,000 11,293,770 2.6871 2.509 2.499 2.509 2.499 2.537 4,456,629 2.5342 -2.21%
2018-10-11 0 2.720 2.710 2.720 2.720 2.810 1,633,000 4,504,452 2.7584 2.565 2.556 2.565 2.565 2.650 1,731,543 2.6014 -6.85%
2018-10-10 0 2.920 2.920 2.930 2.920 3.030 1,343,008 3,961,733 2.9499 2.754 2.754 2.763 2.754 2.858 1,424,052 2.7820 -2.34%
2018-10-09 0 2.990 2.980 2.990 2.970 3.020 713,498 2,133,756 2.9906 2.820 2.810 2.820 2.801 2.848 756,554 2.8204 0.34%
2018-10-08 0 2.980 2.980 3.000 2.960 3.010 13,070,000 39,072,412 2.9895 2.810 2.810 2.829 2.792 2.839 13,858,707 2.8193 -1.00%
2018-10-05 0 3.010 3.010 3.020 2.960 3.050 1,707,000 5,119,949 2.9994 2.839 2.839 2.848 2.792 2.876 1,810,009 2.8287 -1.95%
2018-10-04 0 3.070 3.060 3.070 2.980 3.110 1,381,000 4,202,448 3.0430 2.895 2.886 2.895 2.810 2.933 1,464,336 2.8699 3.02%
2018-10-03 0 2.980 2.970 2.980 2.970 3.040 3,185,175 9,536,451 2.9940 2.810 2.801 2.810 2.801 2.867 3,377,384 2.8236 0.00%
2018-10-02 0 2.980 2.970 2.980 2.980 3.100 1,929,723 5,861,004 3.0372 2.810 2.801 2.810 2.810 2.924 2,046,172 2.8644 -4.79%
2018-09-28 0 3.130 3.130 3.160 3.120 3.260 1,542,000 4,841,790 3.1399 2.952 2.952 2.980 2.942 3.074 1,635,052 2.9612 -3.10%
2018-09-27 0 3.230 3.220 3.230 3.200 3.290 1,804,000 5,819,100 3.2257 3.046 3.037 3.046 3.018 3.103 1,912,862 3.0421 -0.62%
2018-09-26 0 3.250 3.250 3.260 3.200 3.300 2,384,000 7,736,995 3.2454 3.065 3.065 3.074 3.018 3.112 2,527,862 3.0607 -2.11%
2018-09-24 0 3.320 3.290 3.320 3.280 3.370 1,056,000 3,491,100 3.3060 3.131 3.103 3.131 3.093 3.178 1,119,724 3.1178 -2.06%
2018-09-21 0 3.390 3.380 3.390 3.180 3.400 3,791,000 12,649,362 3.3367 3.197 3.188 3.197 2.999 3.207 4,019,767 3.1468 5.94%
2018-09-20 0 3.200 3.190 3.200 3.150 3.260 1,383,000 4,420,905 3.1966 3.018 3.008 3.018 2.971 3.074 1,466,457 3.0147 0.95%
2018-09-19 0 3.170 3.160 3.170 3.100 3.180 2,951,000 9,292,825 3.1490 2.990 2.980 2.990 2.924 2.999 3,129,078 2.9698 0.00%
2018-09-18 0 3.170 3.150 3.170 3.110 3.230 2,193,000 6,946,689 3.1677 2.990 2.971 2.990 2.933 3.046 2,325,336 2.9874 0.96%
2018-09-17 0 3.140 3.130 3.140 3.080 3.190 2,868,000 9,023,467 3.1463 2.961 2.952 2.961 2.905 3.008 3,041,069 2.9672 -2.48%
2018-09-14 0 3.220 3.200 3.220 3.110 3.220 3,290,000 10,267,584 3.1208 3.037 3.018 3.037 2.933 3.037 3,488,534 2.9432 3.21%
2018-09-13 0 3.120 3.120 3.140 2.960 3.230 4,434,000 13,620,915 3.0719 2.942 2.942 2.961 2.792 3.046 4,701,569 2.8971 5.41%
2018-09-12 0 2.960 2.940 2.960 2.930 3.060 2,342,000 6,929,765 2.9589 2.792 2.773 2.792 2.763 2.886 2,483,328 2.7905 -1.00%
2018-09-11 0 2.990 2.990 3.020 2.940 3.080 6,967,000 20,917,102 3.0023 2.820 2.820 2.848 2.773 2.905 7,387,422 2.8314 1.01%
2018-09-10 0 2.960 2.960 2.970 2.900 3.210 5,408,204 16,147,907 2.9858 2.792 2.792 2.801 2.735 3.027 5,734,561 2.8159 -7.79%
2018-09-07 0 3.210 3.200 3.210 3.200 3.270 1,583,000 5,094,110 3.2180 3.027 3.018 3.027 3.018 3.084 1,678,526 3.0349 0.63%
2018-09-06 0 3.190 3.180 3.190 3.180 3.310 2,056,000 6,587,287 3.2039 3.008 2.999 3.008 2.999 3.122 2,180,069 3.0216 -3.04%
2018-09-05 0 3.290 3.280 3.290 3.250 3.340 3,347,728 10,973,992 3.2780 3.103 3.093 3.103 3.065 3.150 3,549,746 3.0915 1.54%
2018-09-04 0 3.240 3.240 3.250 3.150 3.260 2,358,000 7,551,255 3.2024 3.056 3.056 3.065 2.971 3.074 2,500,293 3.0201 2.86%
2018-09-03 0 3.150 3.150 3.160 3.150 3.280 5,789,000 18,531,996 3.2012 2.971 2.971 2.980 2.971 3.093 6,138,336 3.0191 -2.17%
2018-08-31 0 3.220 3.220 3.250 3.190 3.530 3,279,000 10,685,248 3.2587 3.037 3.037 3.065 3.008 3.329 3,476,871 3.0732 -3.88%
2018-08-30 0 3.350 3.350 3.370 3.340 3.600 5,146,000 17,610,600 3.4222 3.159 3.159 3.178 3.150 3.395 5,456,534 3.2274 -4.01%
2018-08-29 0 3.490 3.490 3.520 3.400 3.670 7,847,400 27,282,902 3.4767 3.291 3.291 3.320 3.207 3.461 8,320,950 3.2788 -5.93%
2018-08-28 0 3.710 3.700 3.710 3.690 3.900 805,000 3,019,880 3.7514 3.499 3.489 3.499 3.480 3.678 853,578 3.5379 -1.85%
2018-08-27 0 3.780 3.770 3.780 3.620 3.840 1,431,012 5,390,630 3.7670 3.565 3.555 3.565 3.414 3.621 1,517,366 3.5526 4.42%
2018-08-24 0 3.620 3.620 3.640 3.600 3.910 3,243,000 11,911,935 3.6731 3.414 3.414 3.433 3.395 3.687 3,438,698 3.4641 -7.42%
2018-08-23 0 3.910 3.900 3.920 3.850 3.920 243,000 946,150 3.8936 3.687 3.678 3.697 3.631 3.697 257,664 3.6720 1.30%
2018-08-22 0 3.860 3.840 3.860 3.830 3.960 1,018,000 3,959,130 3.8891 3.640 3.621 3.640 3.612 3.735 1,079,431 3.6678 0.52%
2018-08-21 0 3.840 3.830 3.840 3.810 3.840 323,000 1,237,070 3.8299 3.621 3.612 3.621 3.593 3.621 342,491 3.6120 0.79%
2018-08-20 0 3.810 3.810 3.830 3.810 3.890 687,000 2,642,330 3.8462 3.593 3.593 3.612 3.593 3.669 728,457 3.6273 2.14%
2018-08-17 0 3.730 3.730 3.740 3.730 3.850 1,148,000 4,315,990 3.7596 3.518 3.518 3.527 3.518 3.631 1,217,276 3.5456 -1.06%
2018-08-16 0 3.770 3.770 3.780 3.770 3.850 2,015,000 7,666,200 3.8046 3.555 3.555 3.565 3.555 3.631 2,136,595 3.5880 -3.08%
2018-08-15 0 3.890 3.880 3.890 3.870 3.930 2,764,000 10,779,175 3.8998 3.669 3.659 3.669 3.650 3.706 2,930,793 3.6779 -0.51%
2018-08-14 0 3.910 3.900 3.910 3.900 3.930 1,272,256 4,968,225 3.9051 3.687 3.678 3.687 3.678 3.706 1,349,030 3.6828 0.00%
2018-08-13 0 3.910 3.900 3.910 3.880 4.140 2,543,000 9,965,060 3.9186 3.687 3.678 3.687 3.659 3.904 2,696,457 3.6956 -4.63%
2018-08-10 0 4.100 4.090 4.100 4.010 4.140 1,763,000 7,227,055 4.0993 3.867 3.857 3.867 3.782 3.904 1,869,388 3.8660 2.76%
2018-08-09 0 3.990 3.980 3.990 3.940 4.030 1,864,000 7,434,606 3.9885 3.763 3.753 3.763 3.716 3.801 1,976,483 3.7615 0.50%
2018-08-08 0 3.970 3.960 3.970 3.930 4.090 1,687,000 6,745,796 3.9987 3.744 3.735 3.744 3.706 3.857 1,788,802 3.7711 0.00%
2018-08-07 0 3.970 3.970 3.990 3.880 3.990 2,587,000 10,200,077 3.9428 3.744 3.744 3.763 3.659 3.763 2,743,112 3.7184 4.20%
2018-08-06 0 3.810 3.800 3.810 3.810 3.960 1,310,000 5,080,318 3.8781 3.593 3.584 3.593 3.593 3.735 1,389,052 3.6574 -3.05%
2018-08-03 0 3.930 3.920 3.930 3.850 4.010 2,973,000 11,675,061 3.9270 3.706 3.697 3.706 3.631 3.782 3,152,405 3.7035 -0.25%
2018-08-02 0 3.940 3.940 3.960 3.940 4.220 2,785,000 11,380,690 4.0864 3.716 3.716 3.735 3.716 3.980 2,953,060 3.8539 -5.97%
2018-08-01 0 4.190 4.160 4.190 4.120 4.200 1,226,000 5,102,449 4.1619 3.952 3.923 3.952 3.886 3.961 1,299,983 3.9250 1.95%
2018-07-31 0 4.110 4.110 4.130 4.100 4.180 2,220,000 9,161,759 4.1269 3.876 3.876 3.895 3.867 3.942 2,353,966 3.8921 -2.14%
2018-07-30 0 4.200 4.200 4.210 4.120 4.240 3,915,000 16,425,254 4.1955 3.961 3.961 3.970 3.886 3.999 4,151,250 3.9567 0.00%
2018-07-27 0 4.200 4.200 4.210 4.170 4.310 6,439,000 27,018,560 4.1961 3.961 3.961 3.970 3.933 4.065 6,827,560 3.9573 -2.55%
2018-07-26 0 4.310 4.300 4.310 4.300 4.370 1,046,000 4,534,560 4.3351 4.065 4.055 4.065 4.055 4.121 1,109,121 4.0884 0.70%
2018-07-25 0 4.280 4.280 4.290 4.230 4.350 1,589,000 6,799,620 4.2792 4.036 4.036 4.046 3.989 4.102 1,684,888 4.0357 -0.47%
2018-07-24 0 4.300 4.290 4.300 4.180 4.340 1,829,000 7,828,180 4.2800 4.055 4.046 4.055 3.942 4.093 1,939,371 4.0365 2.63%
2018-07-23 0 4.190 4.190 4.210 4.130 4.250 1,760,100 7,385,048 4.1958 3.952 3.952 3.970 3.895 4.008 1,866,313 3.9570 2.20%
2018-07-20 0 4.100 4.090 4.110 4.040 4.150 3,021,000 12,371,676 4.0952 3.867 3.857 3.876 3.810 3.914 3,203,302 3.8622 -0.97%
2018-07-19 0 4.140 4.130 4.140 4.090 4.170 3,055,100 12,602,233 4.1250 3.904 3.895 3.904 3.857 3.933 3,239,459 3.8902 2.22%
2018-07-18 0 4.050 4.050 4.060 4.020 4.100 1,480,000 6,008,360 4.0597 3.820 3.820 3.829 3.791 3.867 1,569,310 3.8287 0.25%
2018-07-17 0 4.040 4.040 4.050 4.020 4.150 2,026,000 8,209,615 4.0521 3.810 3.810 3.820 3.791 3.914 2,148,259 3.8215 -1.22%
2018-07-16 0 4.090 4.080 4.090 4.020 4.160 2,500,667 10,177,062 4.0697 3.857 3.848 3.857 3.791 3.923 2,651,569 3.8381 -0.24%
2018-07-13 0 4.100 4.100 4.110 4.020 4.300 4,786,510 19,747,056 4.1256 3.867 3.867 3.876 3.791 4.055 5,075,351 3.8908 -1.91%
2018-07-12 0 4.180 4.180 4.190 4.140 4.400 5,435,000 22,941,480 4.2211 3.942 3.942 3.952 3.904 4.150 5,762,974 3.9808 -5.00%
2018-07-11 0 4.400 4.400 4.440 4.390 4.640 1,861,000 8,312,735 4.4668 4.150 4.150 4.187 4.140 4.376 1,973,302 4.2126 -6.18%
2018-07-10 0 4.690 4.690 4.700 4.670 4.800 1,944,000 9,230,400 4.7481 4.423 4.423 4.433 4.404 4.527 2,061,310 4.4779 -1.47%
2018-07-09 0 4.760 4.740 4.760 4.610 4.780 1,165,000 5,481,590 4.7052 4.489 4.470 4.489 4.348 4.508 1,235,302 4.4375 3.25%
2018-07-06 0 4.610 4.600 4.610 4.580 4.690 1,826,000 8,411,360 4.6064 4.348 4.338 4.348 4.319 4.423 1,936,190 4.3443 -0.86%
2018-07-05 0 4.650 4.650 4.660 4.650 4.760 1,026,000 4,813,070 4.6911 4.385 4.385 4.395 4.385 4.489 1,087,914 4.4241 -2.11%
2018-07-04 0 4.750 4.750 4.760 4.730 4.770 1,623,000 7,708,195 4.7493 4.480 4.480 4.489 4.461 4.499 1,720,940 4.4791 0.21%
2018-07-03 0 4.740 4.720 4.740 4.660 4.740 3,002,800 14,162,051 4.7163 4.470 4.451 4.470 4.395 4.470 3,184,003 4.4479 -0.21%
2018-06-29 0 4.750 4.750 4.760 4.710 4.830 1,111,000 5,297,270 4.7680 4.480 4.480 4.489 4.442 4.555 1,178,043 4.4967 0.42%
2018-06-28 0 4.730 4.730 4.740 4.680 4.780 1,532,000 7,250,260 4.7325 4.461 4.461 4.470 4.414 4.508 1,624,448 4.4632 -0.63%
2018-06-27 0 4.760 4.760 4.770 4.670 4.840 2,148,000 10,239,585 4.7670 4.489 4.489 4.499 4.404 4.565 2,277,621 4.4957 0.21%
2018-06-26 0 4.750 4.740 4.750 4.680 4.800 1,542,000 7,316,620 4.7449 4.480 4.470 4.480 4.414 4.527 1,635,052 4.4749 0.42%
2018-06-25 0 4.730 4.730 4.740 4.730 5.040 1,352,256 6,613,787 4.8909 4.461 4.461 4.470 4.461 4.753 1,433,858 4.6126 -5.59%
2018-06-22 0 5.010 5.000 5.010 4.900 5.110 2,274,000 11,287,715 4.9638 4.725 4.715 4.725 4.621 4.819 2,411,224 4.6813 0.00%
2018-06-21 0 5.010 5.010 5.020 5.000 5.080 3,896,008 19,556,231 5.0196 4.725 4.725 4.734 4.715 4.791 4,131,112 4.7339 0.00%
2018-06-20 0 5.010 5.000 5.010 4.950 5.120 5,121,000 25,699,345 5.0184 4.725 4.715 4.725 4.668 4.829 5,430,026 4.7328 0.20%
2018-06-19 0 5.000 4.980 5.000 4.910 5.080 4,606,000 22,975,310 4.9881 4.715 4.697 4.715 4.631 4.791 4,883,948 4.7042 -0.79%
2018-06-15 0 5.040 5.040 5.050 4.950 5.100 2,647,875 13,293,171 5.0203 4.753 4.753 4.763 4.668 4.810 2,807,661 4.7346 2.65%
2018-06-14 0 4.910 4.910 4.930 4.880 4.940 1,122,000 5,514,979 4.9153 4.631 4.631 4.649 4.602 4.659 1,189,707 4.6356 -1.21%
2018-06-13 0 4.970 4.960 4.970 4.890 4.970 1,049,000 5,182,074 4.9400 4.687 4.678 4.687 4.612 4.687 1,112,302 4.6589 -0.20%
2018-06-12 0 4.980 4.960 4.980 4.870 4.980 772,000 3,804,750 4.9284 4.697 4.678 4.697 4.593 4.697 818,586 4.6480 1.22%
2018-06-11 0 4.920 4.920 4.930 4.780 4.940 510,750 2,503,991 4.9026 4.640 4.640 4.649 4.508 4.659 541,571 4.6236 2.07%
2018-06-08 0 4.820 4.820 4.860 4.820 4.870 630,000 3,055,835 4.8505 4.546 4.546 4.583 4.546 4.593 668,017 4.5745 -0.62%
2018-06-07 0 4.850 4.850 4.860 4.760 4.950 2,692,000 13,063,224 4.8526 4.574 4.574 4.583 4.489 4.668 2,854,448 4.5764 -1.82%
2018-06-06 0 4.940 4.930 4.940 4.900 4.940 1,863,000 9,160,845 4.9173 4.659 4.649 4.659 4.621 4.659 1,975,422 4.6374 -0.20%
2018-06-05 0 4.950 4.940 4.950 4.860 5.020 5,275,000 26,096,621 4.9472 4.668 4.659 4.668 4.583 4.734 5,593,319 4.6657 -3.51%
2018-06-04 0 5.130 5.110 5.130 4.940 5.160 6,685,000 33,886,465 5.0690 4.838 4.819 4.838 4.659 4.866 7,088,405 4.7805 3.64%
2018-06-01 0 4.950 4.950 4.960 4.840 4.950 2,489,070 12,149,523 4.8811 4.668 4.668 4.678 4.565 4.668 2,639,273 4.6034 3.34%
2018-05-31 0 4.840 4.840 4.860 4.740 4.920 3,285,000 15,923,580 4.8474 4.517 4.517 4.536 4.424 4.592 3,519,592 4.5243 2.76%
2018-05-30 0 4.710 4.700 4.710 4.420 4.710 3,356,000 15,366,920 4.5789 4.396 4.387 4.396 4.125 4.396 3,595,663 4.2737 2.84%
2018-05-29 0 4.580 4.550 4.580 4.500 4.800 7,902,286 36,977,374 4.6793 4.275 4.247 4.275 4.200 4.480 8,466,613 4.3674 -4.18%
2018-05-28 0 4.780 4.770 4.780 4.730 4.950 3,638,020 17,654,139 4.8527 4.461 4.452 4.461 4.415 4.620 3,897,822 4.5292 -2.85%
2018-05-25 0 4.920 4.890 4.920 4.850 5.070 5,033,000 24,846,425 4.9367 4.592 4.564 4.592 4.527 4.732 5,392,422 4.6077 -4.28%
2018-05-24 0 5.140 5.110 5.140 5.050 5.360 6,641,640 34,393,842 5.1785 4.797 4.769 4.797 4.713 5.003 7,115,940 4.8334 -4.10%
2018-05-23 0 5.360 5.350 5.360 5.300 5.580 8,751,000 47,236,970 5.3979 5.003 4.993 5.003 4.947 5.208 9,375,936 5.0381 5.72%
2018-05-21 0 5.070 5.070 5.080 5.030 5.100 263,000 1,334,090 5.0726 4.732 4.732 4.741 4.695 4.760 281,782 4.7345 -0.98%
2018-05-18 0 5.120 5.100 5.120 5.050 5.140 805,000 4,102,755 5.0966 4.779 4.760 4.779 4.713 4.797 862,488 4.7569 0.20%
2018-05-17 0 5.110 5.110 5.120 5.020 5.160 652,000 3,329,271 5.1062 4.769 4.769 4.779 4.685 4.816 698,561 4.7659 0.79%
2018-05-16 0 5.070 5.060 5.070 5.070 5.180 666,175 3,392,162 5.0920 4.732 4.723 4.732 4.732 4.835 713,749 4.7526 -1.36%
2018-05-15 0 5.140 5.140 5.160 5.090 5.190 1,141,000 5,862,650 5.1382 4.797 4.797 4.816 4.751 4.844 1,222,482 4.7957 -0.77%
2018-05-14 0 5.180 5.160 5.180 5.080 5.180 3,341,000 17,162,020 5.1368 4.835 4.816 4.835 4.741 4.835 3,579,591 4.7944 0.58%
2018-05-11 0 5.150 5.130 5.150 5.060 5.220 1,528,000 7,880,229 5.1572 4.807 4.788 4.807 4.723 4.872 1,637,119 4.8135 -1.34%
2018-05-10 0 5.220 5.210 5.220 5.100 5.240 3,403,000 17,588,900 5.1686 4.872 4.863 4.872 4.760 4.891 3,646,019 4.8241 1.56%
2018-05-09 0 5.140 5.120 5.140 5.060 5.150 4,491,000 23,019,430 5.1257 4.797 4.779 4.797 4.723 4.807 4,811,716 4.7840 0.98%
2018-05-08 0 5.090 5.060 5.100 4.990 5.180 4,053,000 20,572,060 5.0758 4.751 4.723 4.760 4.657 4.835 4,342,437 4.7374 2.21%
2018-05-07 0 4.980 4.980 4.990 4.890 5.040 685,000 3,408,195 4.9755 4.648 4.648 4.657 4.564 4.704 733,918 4.6438 -0.40%
2018-05-04 0 5.000 5.000 5.030 4.970 5.090 1,120,000 5,606,200 5.0055 4.667 4.667 4.695 4.639 4.751 1,199,983 4.6719 -1.38%
2018-05-03 0 5.070 5.060 5.070 4.980 5.110 2,964,000 15,018,986 5.0671 4.732 4.723 4.732 4.648 4.769 3,175,669 4.7294 2.01%
2018-05-02 0 4.970 4.940 4.980 4.870 5.000 1,574,429 7,803,119 4.9562 4.639 4.611 4.648 4.545 4.667 1,686,864 4.6258 -0.60%
2018-04-30 0 5.000 4.980 5.010 4.900 5.000 1,008,000 5,004,600 4.9649 4.667 4.648 4.676 4.573 4.667 1,079,984 4.6340 0.00%
2018-04-27 0 5.000 5.000 5.010 4.900 5.010 2,271,000 11,301,352 4.9764 4.667 4.667 4.676 4.573 4.676 2,433,179 4.6447 -0.20%
2018-04-26 0 5.010 5.000 5.010 4.930 5.050 2,214,000 11,021,155 4.9779 4.676 4.667 4.676 4.601 4.713 2,372,109 4.6461 0.20%
2018-04-25 0 5.000 5.000 5.020 4.840 5.020 1,601,000 7,979,020 4.9838 4.667 4.667 4.685 4.517 4.685 1,715,332 4.6516 1.42%
2018-04-24 0 4.930 4.930 4.950 4.790 4.950 1,626,000 7,892,830 4.8541 4.601 4.601 4.620 4.471 4.620 1,742,118 4.5306 1.02%
2018-04-23 0 4.880 4.860 4.880 4.820 5.000 1,909,000 9,409,135 4.9288 4.555 4.536 4.555 4.499 4.667 2,045,328 4.6003 -2.40%
2018-04-20 0 5.000 5.000 5.010 4.960 5.050 1,601,000 8,011,660 5.0042 4.667 4.667 4.676 4.629 4.713 1,715,332 4.6706 0.40%
2018-04-19 0 4.980 4.980 5.030 4.950 5.040 1,509,000 7,526,570 4.9878 4.648 4.648 4.695 4.620 4.704 1,616,762 4.6553 -1.39%
2018-04-18 0 5.050 5.050 5.060 4.930 5.100 2,251,573 11,257,842 5.0000 4.713 4.713 4.723 4.601 4.760 2,412,365 4.6667 -0.98%
2018-04-17 0 5.100 5.080 5.100 4.940 5.100 4,515,427 22,780,366 5.0450 4.760 4.741 4.760 4.611 4.760 4,837,888 4.7087 -0.39%
2018-04-16 0 5.120 5.110 5.120 5.040 5.120 1,080,000 5,497,205 5.0900 4.779 4.769 4.779 4.704 4.779 1,157,126 4.7507 -0.39%
2018-04-13 0 5.140 5.140 5.180 5.060 5.260 3,599,000 18,577,915 5.1620 4.797 4.797 4.835 4.723 4.909 3,856,016 4.8179 -1.53%
2018-04-12 0 5.220 5.220 5.230 5.120 5.230 2,077,000 10,795,714 5.1977 4.872 4.872 4.881 4.779 4.881 2,225,325 4.8513 0.77%
2018-04-11 0 5.180 5.180 5.190 5.120 5.260 3,326,300 17,284,789 5.1964 4.835 4.835 4.844 4.779 4.909 3,563,842 4.8500 -1.15%
2018-04-10 0 5.240 5.230 5.240 5.160 5.270 5,192,000 27,133,745 5.2261 4.891 4.881 4.891 4.816 4.919 5,562,777 4.8777 0.00%
2018-04-09 0 5.240 5.230 5.240 5.230 5.340 7,726,000 40,828,280 5.2845 4.891 4.881 4.891 4.881 4.984 8,277,738 4.9323 -1.13%
2018-04-06 0 5.300 5.290 5.300 5.230 5.320 8,061,506 42,528,644 5.2755 4.947 4.937 4.947 4.881 4.965 8,637,203 4.9239 0.19%
2018-04-04 0 5.290 5.280 5.290 5.200 5.360 6,769,500 35,616,158 5.2613 4.937 4.928 4.937 4.853 5.003 7,252,931 4.9106 0.57%
2018-04-03 0 5.260 5.260 5.280 5.150 5.300 10,350,000 54,380,710 5.2542 4.909 4.909 4.928 4.807 4.947 11,089,126 4.9040 -1.87%
2018-03-29 0 5.360 5.360 5.370 4.800 5.420 18,106,000 92,681,802 5.1188 5.003 5.003 5.012 4.480 5.059 19,399,006 4.7777 12.61%
2018-03-28 0 4.760 4.760 4.770 4.520 4.770 7,326,432 34,469,807 4.7049 4.443 4.443 4.452 4.219 4.452 7,849,636 4.3913 4.85%
2018-03-27 0 4.540 4.540 4.550 4.190 4.560 5,711,000 24,927,530 4.3648 4.237 4.237 4.247 3.911 4.256 6,118,840 4.0739 10.19%
2018-03-26 0 4.120 4.120 4.150 4.020 4.150 1,896,686 7,774,530 4.0990 3.845 3.845 3.873 3.752 3.873 2,032,134 3.8258 0.00%
2018-03-23 0 4.120 4.110 4.120 3.450 4.260 2,546,000 10,372,380 4.0740 3.845 3.836 3.845 3.220 3.976 2,727,818 3.8024 -4.19%
2018-03-22 0 4.300 4.280 4.300 4.260 4.340 909,514 3,906,564 4.2952 4.013 3.995 4.013 3.976 4.051 974,465 4.0089 0.94%
2018-03-21 0 4.260 4.260 4.270 4.220 4.350 2,415,000 10,356,036 4.2882 3.976 3.976 3.985 3.939 4.060 2,587,463 4.0024 -1.16%
2018-03-20 0 4.310 4.300 4.310 4.290 4.410 1,886,000 8,157,125 4.3251 4.023 4.013 4.023 4.004 4.116 2,020,685 4.0368 -1.37%
2018-03-19 0 4.370 4.360 4.370 4.350 4.400 1,410,000 6,149,245 4.3612 4.079 4.069 4.079 4.060 4.107 1,510,693 4.0705 0.23%
2018-03-16 0 4.360 4.360 4.380 4.360 4.440 764,000 3,335,520 4.3659 4.069 4.069 4.088 4.069 4.144 818,560 4.0749 -2.02%
2018-03-15 0 4.450 4.450 4.460 4.320 4.460 2,000,000 8,756,020 4.3780 4.153 4.153 4.163 4.032 4.163 2,142,826 4.0862 2.06%
2018-03-14 0 4.360 4.360 4.370 4.330 4.480 1,886,050 8,256,324 4.3776 4.069 4.069 4.079 4.041 4.181 2,020,739 4.0858 -4.18%
2018-03-13 0 4.550 4.510 4.550 4.310 4.550 4,640,500 20,349,440 4.3852 4.247 4.209 4.247 4.023 4.247 4,971,893 4.0929 4.60%
2018-03-12 0 4.350 4.350 4.360 4.310 4.400 1,571,000 6,852,490 4.3619 4.060 4.060 4.069 4.023 4.107 1,683,190 4.0711 -0.46%
2018-03-09 0 4.370 4.350 4.370 4.290 4.420 644,000 2,813,375 4.3686 4.079 4.060 4.079 4.004 4.125 689,990 4.0774 -0.46%
2018-03-08 0 4.390 4.390 4.410 4.350 4.460 3,363,000 14,734,929 4.3815 4.097 4.097 4.116 4.060 4.163 3,603,162 4.0894 0.69%
2018-03-07 0 4.360 4.360 4.380 4.280 4.380 1,842,000 8,012,490 4.3499 4.069 4.069 4.088 3.995 4.088 1,973,543 4.0600 -0.68%
2018-03-06 0 4.390 4.380 4.390 4.350 4.490 2,745,000 12,059,615 4.3933 4.097 4.088 4.097 4.060 4.191 2,941,029 4.1005 -0.45%
2018-03-05 0 4.410 4.380 4.410 4.350 4.430 1,448,000 6,359,930 4.3922 4.116 4.088 4.116 4.060 4.135 1,551,406 4.0995 -1.12%
2018-03-02 0 4.460 4.460 4.490 4.430 4.550 426,000 1,905,165 4.4722 4.163 4.163 4.191 4.135 4.247 456,422 4.1741 -2.19%
2018-03-01 0 4.560 4.550 4.560 4.500 4.590 615,600 2,807,080 4.5599 4.256 4.247 4.256 4.200 4.284 659,562 4.2560 -0.87%
2018-02-28 0 4.600 4.600 4.610 4.590 4.690 1,635,000 7,605,450 4.6517 4.293 4.293 4.303 4.284 4.377 1,751,760 4.3416 -1.08%
2018-02-27 0 4.650 4.630 4.660 4.560 4.690 1,098,000 5,123,880 4.6666 4.340 4.321 4.349 4.256 4.377 1,176,412 4.3555 -1.27%
2018-02-26 0 4.710 4.690 4.710 4.680 4.750 1,202,000 5,657,741 4.7069 4.396 4.377 4.396 4.368 4.433 1,287,839 4.3932 0.21%
2018-02-23 0 4.700 4.700 4.710 4.660 4.720 699,400 3,288,364 4.7017 4.387 4.387 4.396 4.349 4.405 749,346 4.3883 -0.21%
2018-02-22 0 4.710 4.700 4.710 4.550 4.720 1,778,000 8,333,633 4.6871 4.396 4.387 4.396 4.247 4.405 1,904,973 4.3747 0.21%
2018-02-21 0 4.700 4.700 4.710 4.540 4.720 610,000 2,849,180 4.6708 4.387 4.387 4.396 4.237 4.405 653,562 4.3595 1.08%
2018-02-20 0 4.650 4.650 4.660 4.450 4.690 925,000 4,276,420 4.6232 4.340 4.340 4.349 4.153 4.377 991,057 4.3150 3.79%
2018-02-15 0 4.480 4.460 4.480 4.340 4.520 1,969,000 8,684,717 4.4107 4.181 4.163 4.181 4.051 4.219 2,109,612 4.1167 3.46%
2018-02-14 0 4.330 4.330 4.340 4.320 4.380 1,789,400 7,771,200 4.3429 4.041 4.041 4.051 4.032 4.088 1,917,187 4.0534 -0.69%
2018-02-13 0 4.360 4.340 4.360 4.300 4.420 1,998,000 8,696,695 4.3527 4.069 4.051 4.069 4.013 4.125 2,140,683 4.0626 -0.46%
2018-02-12 0 4.380 4.340 4.380 4.250 4.380 1,459,000 6,339,730 4.3453 4.088 4.051 4.088 3.967 4.088 1,563,192 4.0556 -0.45%
2018-02-09 0 4.400 4.390 4.400 4.280 4.500 2,971,000 12,893,630 4.3398 4.107 4.097 4.107 3.995 4.200 3,183,168 4.0506 -3.30%
2018-02-08 0 4.550 4.530 4.550 4.460 4.650 1,065,000 4,862,790 4.5660 4.247 4.228 4.247 4.163 4.340 1,141,055 4.2617 1.11%
2018-02-07 0 4.500 4.480 4.500 4.320 4.610 5,956,000 26,541,345 4.4562 4.200 4.181 4.200 4.032 4.303 6,381,337 4.1592 4.17%
2018-02-06 0 4.320 4.300 4.320 4.220 4.460 2,719,000 11,753,730 4.3228 4.032 4.013 4.032 3.939 4.163 2,913,172 4.0347 -4.64%
2018-02-05 0 4.530 4.480 4.530 4.410 4.550 2,300,000 10,327,290 4.4901 4.228 4.181 4.228 4.116 4.247 2,464,250 4.1908 -2.79%
2018-02-02 0 4.660 4.650 4.660 4.650 4.750 1,062,000 4,978,415 4.6878 4.349 4.340 4.349 4.340 4.433 1,137,841 4.3753 -0.85%
2018-02-01 0 4.700 4.690 4.700 4.600 4.880 2,332,000 11,127,865 4.7718 4.387 4.377 4.387 4.293 4.555 2,498,535 4.4538 -2.49%
2018-01-31 0 4.820 4.810 4.820 4.560 4.830 3,217,000 15,238,755 4.7369 4.499 4.489 4.499 4.256 4.508 3,446,736 4.4212 4.56%
2018-01-30 0 4.610 4.600 4.610 4.480 4.670 3,115,511 14,226,649 4.5664 4.303 4.293 4.303 4.181 4.359 3,337,999 4.2620 1.32%
2018-01-29 0 4.550 4.550 4.590 4.510 4.650 1,778,000 8,091,020 4.5506 4.247 4.247 4.284 4.209 4.340 1,904,973 4.2473 -0.87%
2018-01-26 0 4.590 4.570 4.590 4.540 4.600 965,000 4,422,570 4.5830 4.284 4.265 4.284 4.237 4.293 1,033,914 4.2775 2.91%
2018-01-25 0 4.460 4.460 4.500 4.420 4.600 845,000 3,785,375 4.4797 4.163 4.163 4.200 4.125 4.293 905,344 4.1811 -1.55%
2018-01-24 0 4.530 4.530 4.560 4.490 4.640 1,526,700 6,930,620 4.5396 4.228 4.228 4.256 4.191 4.331 1,635,726 4.2370 -2.37%
2018-01-23 0 4.640 4.640 4.660 4.620 4.840 3,160,000 14,969,310 4.7371 4.331 4.331 4.349 4.312 4.517 3,385,666 4.4214 -0.85%
2018-01-22 0 4.680 4.650 4.680 4.600 4.680 1,142,000 5,305,710 4.6460 4.368 4.340 4.368 4.293 4.368 1,223,554 4.3363 0.43%
2018-01-19 0 4.660 4.650 4.660 4.510 4.680 1,576,950 7,281,731 4.6176 4.349 4.340 4.349 4.209 4.368 1,689,565 4.3098 1.30%
2018-01-18 0 4.600 4.590 4.600 4.510 4.650 862,250 3,962,740 4.5958 4.293 4.284 4.293 4.209 4.340 923,826 4.2895 -0.43%
2018-01-17 0 4.620 4.610 4.620 4.530 4.640 1,961,250 8,984,515 4.5810 4.312 4.303 4.312 4.228 4.331 2,101,309 4.2757 0.65%
2018-01-16 0 4.590 4.580 4.590 4.410 4.620 1,643,000 7,501,685 4.5658 4.284 4.275 4.284 4.116 4.312 1,760,332 4.2615 3.61%
2018-01-15 0 4.430 4.430 4.450 4.310 4.490 1,454,000 6,440,205 4.4293 4.135 4.135 4.153 4.023 4.191 1,557,835 4.1341 3.02%
2018-01-12 0 4.300 4.300 4.330 4.300 4.490 1,098,000 4,796,664 4.3685 4.013 4.013 4.041 4.013 4.191 1,176,412 4.0774 -3.37%
2018-01-11 0 4.450 4.440 4.460 4.430 4.630 1,326,000 5,954,210 4.4904 4.153 4.144 4.163 4.135 4.321 1,420,694 4.1911 -2.63%
2018-01-10 0 4.570 4.570 4.630 4.500 4.690 1,903,000 8,789,905 4.6190 4.265 4.265 4.321 4.200 4.377 2,038,899 4.3111 0.44%
2018-01-09 0 4.550 4.520 4.550 4.450 4.660 4,135,000 18,889,690 4.5682 4.247 4.219 4.247 4.153 4.349 4,430,293 4.2638 1.11%
2018-01-08 0 4.500 4.490 4.500 4.380 4.530 2,260,000 10,080,165 4.4603 4.200 4.191 4.200 4.088 4.228 2,421,394 4.1630 2.04%
2018-01-05 0 4.410 4.400 4.410 4.360 4.460 626,000 2,748,400 4.3904 4.116 4.107 4.116 4.069 4.163 670,705 4.0978 0.23%
2018-01-04 0 4.400 4.380 4.400 4.370 4.440 674,000 2,960,400 4.3923 4.107 4.088 4.107 4.079 4.144 722,132 4.0995 -0.90%
2018-01-03 0 4.440 4.420 4.440 4.380 4.450 2,195,000 9,708,883 4.4232 4.144 4.125 4.144 4.088 4.153 2,351,752 4.1284 1.14%
2018-01-02 0 4.390 4.390 4.400 4.290 4.420 1,871,000 8,218,630 4.3926 4.097 4.097 4.107 4.004 4.125 2,004,614 4.0999 2.33%
2017-12-29 0 4.290 4.280 4.290 4.260 4.330 318,000 1,362,500 4.2846 4.004 3.995 4.004 3.976 4.041 340,709 3.9990 -0.46%
2017-12-28 0 4.310 4.300 4.310 4.270 4.380 771,300 3,324,288 4.3100 4.023 4.013 4.023 3.985 4.088 826,381 4.0227 0.23%
2017-12-27 0 4.300 4.300 4.310 4.250 4.390 1,939,000 8,366,430 4.3148 4.013 4.013 4.023 3.967 4.097 2,077,470 4.0272 0.23%
2017-12-22 0 4.290 4.280 4.290 4.260 4.300 677,000 2,901,345 4.2856 4.004 3.995 4.004 3.976 4.013 725,347 3.9999 0.23%
2017-12-21 0 4.280 4.280 4.290 4.140 4.300 640,318 2,741,846 4.2820 3.995 3.995 4.004 3.864 4.013 686,045 3.9966 0.23%
2017-12-20 0 4.270 4.260 4.270 4.110 4.280 2,139,000 8,997,157 4.2062 3.985 3.976 3.985 3.836 3.995 2,291,753 3.9259 2.15%
2017-12-19 0 4.180 4.170 4.200 4.050 4.200 2,743,000 11,316,328 4.1255 3.901 3.892 3.920 3.780 3.920 2,938,886 3.8505 2.70%
2017-12-18 0 4.070 4.050 4.070 3.960 4.070 1,265,000 5,095,235 4.0279 3.799 3.780 3.799 3.696 3.799 1,355,338 3.7594 -1.21%
2017-12-15 0 4.120 4.100 4.120 4.030 4.120 788,000 3,229,150 4.0979 3.845 3.827 3.845 3.761 3.845 844,274 3.8248 0.98%
2017-12-14 0 4.080 4.070 4.080 4.050 4.120 638,000 2,615,160 4.0990 3.808 3.799 3.808 3.780 3.845 683,562 3.8258 -0.49%
2017-12-13 0 4.100 4.080 4.100 4.060 4.140 1,597,000 6,544,930 4.0983 3.827 3.808 3.827 3.789 3.864 1,711,047 3.8251 0.24%
2017-12-12 0 4.090 4.090 4.110 4.030 4.120 2,081,715 8,504,582 4.0854 3.817 3.817 3.836 3.761 3.845 2,230,377 3.8131 1.24%
2017-12-11 0 4.040 4.040 4.060 3.970 4.070 850,000 3,422,490 4.0265 3.771 3.771 3.789 3.705 3.799 910,701 3.7581 0.50%
2017-12-08 0 4.020 4.020 4.050 3.900 4.080 2,138,003 8,518,167 3.9842 3.752 3.752 3.780 3.640 3.808 2,290,685 3.7186 3.08%
2017-12-07 0 3.900 3.900 3.910 3.800 3.930 2,381,000 9,196,092 3.8623 3.640 3.640 3.649 3.547 3.668 2,551,035 3.6048 1.04%
2017-12-06 0 3.860 3.820 3.860 3.730 4.020 5,361,000 20,715,009 3.8640 3.603 3.565 3.603 3.481 3.752 5,743,846 3.6065 -3.74%
2017-12-05 0 4.010 3.980 4.010 3.950 4.070 1,939,500 7,786,694 4.0148 3.743 3.715 3.743 3.687 3.799 2,078,006 3.7472 0.00%
2017-12-04 0 4.010 4.010 4.020 4.010 4.160 1,710,000 6,968,299 4.0750 3.743 3.743 3.752 3.743 3.883 1,832,116 3.8034 -1.23%
2017-12-01 0 4.060 4.060 4.090 4.050 4.180 1,234,300 5,038,187 4.0818 3.789 3.789 3.817 3.780 3.901 1,322,445 3.8098 -2.87%
2017-11-30 0 4.180 4.160 4.180 4.050 4.180 1,137,000 4,690,795 4.1256 3.901 3.883 3.901 3.780 3.901 1,218,197 3.8506 1.70%
2017-11-29 0 4.110 4.100 4.110 4.030 4.110 1,379,938 5,595,542 4.0549 3.836 3.827 3.836 3.761 3.836 1,478,484 3.7846 1.99%
2017-11-28 0 4.030 4.030 4.060 3.980 4.080 1,971,062 7,985,822 4.0515 3.761 3.761 3.789 3.715 3.808 2,111,822 3.7815 -0.49%
2017-11-27 0 4.050 4.040 4.050 4.040 4.200 615,000 2,524,645 4.1051 3.780 3.771 3.780 3.771 3.920 658,919 3.8315 -2.41%
2017-11-24 0 4.150 4.140 4.150 4.040 4.180 1,636,000 6,734,030 4.1162 3.873 3.864 3.873 3.771 3.901 1,752,832 3.8418 -0.24%
2017-11-23 0 4.160 4.160 4.170 4.160 4.220 761,000 3,187,010 4.1879 3.883 3.883 3.892 3.883 3.939 815,345 3.9088 -0.24%
2017-11-22 0 4.170 4.150 4.170 4.080 4.210 1,757,000 7,342,735 4.1791 3.892 3.873 3.892 3.808 3.929 1,882,473 3.9006 1.71%
2017-11-21 0 4.100 4.100 4.110 3.920 4.290 5,716,666 23,339,994 4.0828 3.827 3.827 3.836 3.659 4.004 6,124,911 3.8107 -4.87%
2017-11-20 0 4.310 4.290 4.310 4.260 4.360 1,421,000 6,121,590 4.3079 4.023 4.004 4.023 3.976 4.069 1,522,478 4.0208 0.23%
2017-11-17 0 4.300 4.290 4.300 4.260 4.380 2,443,000 10,505,799 4.3004 4.013 4.004 4.013 3.976 4.088 2,617,462 4.0137 -0.46%
2017-11-16 0 4.320 4.290 4.320 4.220 4.340 1,349,000 5,755,380 4.2664 4.032 4.004 4.032 3.939 4.051 1,445,336 3.9820 1.17%
2017-11-15 0 4.270 4.260 4.270 4.210 4.380 1,501,000 6,425,690 4.2809 3.985 3.976 3.985 3.929 4.088 1,608,191 3.9956 -2.06%
2017-11-14 0 4.360 4.360 4.380 4.350 4.450 2,481,000 10,931,222 4.4060 4.069 4.069 4.088 4.060 4.153 2,658,176 4.1123 -0.46%
2017-11-13 0 4.380 4.380 4.410 4.360 4.460 1,072,000 4,734,052 4.4161 4.088 4.088 4.116 4.069 4.163 1,148,555 4.1217 0.00%
2017-11-10 0 4.380 4.380 4.400 4.350 4.490 2,431,000 10,791,640 4.4392 4.088 4.088 4.107 4.060 4.191 2,604,605 4.1433 -2.67%
2017-11-09 0 4.500 4.500 4.540 4.410 4.630 4,780,150 21,685,662 4.5366 4.200 4.200 4.237 4.116 4.321 5,121,516 4.2342 0.00%
2017-11-08 0 4.500 4.470 4.500 4.330 4.690 12,712,700 57,383,728 4.5139 4.200 4.172 4.200 4.041 4.377 13,620,554 4.2130 4.65%
2017-11-07 0 4.300 4.250 4.300 4.170 4.310 2,291,000 9,748,900 4.2553 4.013 3.967 4.013 3.892 4.023 2,454,608 3.9717 2.38%
2017-11-06 0 4.200 4.190 4.200 4.140 4.240 708,300 2,964,931 4.1860 3.920 3.911 3.920 3.864 3.957 758,882 3.9070 0.24%
2017-11-03 0 4.190 4.190 4.200 4.170 4.300 1,326,000 5,568,210 4.1993 3.911 3.911 3.920 3.892 4.013 1,420,694 3.9194 -0.24%
2017-11-02 0 4.200 4.190 4.200 4.170 4.310 736,000 3,101,190 4.2136 3.920 3.911 3.920 3.892 4.023 788,560 3.9327 0.72%
2017-11-01 0 4.170 4.170 4.180 4.160 4.350 1,284,000 5,423,535 4.2239 3.892 3.892 3.901 3.883 4.060 1,375,694 3.9424 -2.11%
2017-10-31 0 4.260 4.260 4.270 4.110 4.350 5,543,563 23,674,907 4.2707 3.976 3.976 3.985 3.836 4.060 5,939,446 3.9860 3.65%
2017-10-30 0 4.110 4.110 4.130 4.030 4.170 3,109,000 12,779,980 4.1106 3.836 3.836 3.855 3.761 3.892 3,331,023 3.8367 -0.48%
2017-10-27 0 4.130 4.120 4.130 4.100 4.210 1,857,212 7,675,724 4.1329 3.855 3.845 3.855 3.827 3.929 1,989,841 3.8575 -0.96%
2017-10-26 0 4.170 4.150 4.170 4.090 4.170 3,252,500 13,442,762 4.1331 3.892 3.873 3.892 3.817 3.892 3,484,771 3.8576 1.21%
2017-10-25 0 4.120 4.110 4.120 4.030 4.130 6,798,521 27,730,236 4.0789 3.845 3.836 3.845 3.761 3.855 7,284,025 3.8070 0.98%
2017-10-24 0 4.080 4.080 4.090 4.070 4.200 5,784,000 23,956,595 4.1419 3.808 3.808 3.817 3.799 3.920 6,197,054 3.8658 -2.86%
2017-10-23 0 4.200 4.180 4.200 4.100 4.240 2,126,500 8,834,343 4.1544 3.920 3.901 3.920 3.827 3.957 2,278,360 3.8775 -2.10%
2017-10-20 0 4.290 4.200 4.290 4.160 4.290 3,798,000 16,030,093 4.2207 4.004 3.920 4.004 3.883 4.004 4,069,227 3.9393 1.42%
2017-10-19 0 4.230 4.230 4.240 4.170 4.310 3,238,684 13,728,242 4.2388 3.948 3.948 3.957 3.892 4.023 3,469,969 3.9563 -1.40%
2017-10-18 0 4.290 4.270 4.290 4.250 4.410 5,950,828 25,701,539 4.3190 4.004 3.985 4.004 3.967 4.116 6,375,795 4.0311 0.23%
2017-10-17 0 4.280 4.280 4.290 4.200 4.350 4,055,000 17,314,028 4.2698 3.995 3.995 4.004 3.920 4.060 4,344,580 3.9852 0.47%
2017-10-16 0 4.260 4.250 4.260 4.170 4.300 2,386,000 10,210,062 4.2792 3.976 3.967 3.976 3.892 4.013 2,556,392 3.9939 -0.93%
2017-10-13 0 4.300 4.280 4.300 4.250 4.390 3,187,000 13,686,490 4.2945 4.013 3.995 4.013 3.967 4.097 3,414,594 4.0082 -0.69%
2017-10-12 0 4.330 4.300 4.330 4.280 4.400 4,433,000 19,199,760 4.3311 4.041 4.013 4.041 3.995 4.107 4,749,574 4.0424 -1.81%
2017-10-11 0 4.410 4.410 4.420 4.350 4.420 1,151,000 5,052,179 4.3894 4.116 4.116 4.125 4.060 4.125 1,233,197 4.0968 0.46%
2017-10-10 0 4.390 4.390 4.420 4.390 4.590 1,536,000 6,851,715 4.4608 4.097 4.097 4.125 4.097 4.284 1,645,691 4.1634 -0.90%
2017-10-09 0 4.430 4.410 4.430 4.390 4.460 1,007,170 4,444,601 4.4130 4.135 4.116 4.135 4.097 4.163 1,079,095 4.1188 0.00%
2017-10-06 0 4.430 4.430 4.450 4.370 4.460 1,606,000 7,117,165 4.4316 4.135 4.135 4.153 4.079 4.163 1,720,690 4.1362 -0.89%
2017-10-04 0 4.470 4.460 4.470 4.330 4.480 1,036,000 4,583,510 4.4242 4.172 4.163 4.172 4.041 4.181 1,109,984 4.1293 -0.22%
2017-10-03 0 4.480 4.450 4.480 4.240 4.500 3,136,840 13,774,873 4.3913 4.181 4.153 4.181 3.957 4.200 3,360,852 4.0986 3.94%
2017-09-29 0 4.310 4.310 4.370 4.310 4.450 2,009,000 8,763,105 4.3619 4.023 4.023 4.079 4.023 4.153 2,152,469 4.0712 0.23%
2017-09-28 0 4.300 4.300 4.330 4.240 4.460 4,866,000 21,244,695 4.3659 4.013 4.013 4.041 3.957 4.163 5,213,496 4.0749 1.90%
2017-09-27 0 4.220 4.190 4.220 4.170 4.380 738,000 3,118,430 4.2255 3.939 3.911 3.939 3.892 4.088 790,703 3.9439 -0.71%
2017-09-26 0 4.250 4.230 4.250 4.100 4.260 1,913,000 8,068,295 4.2176 3.967 3.948 3.967 3.827 3.976 2,049,613 3.9365 0.00%
2017-09-25 0 4.250 4.220 4.250 4.140 4.350 1,777,000 7,528,020 4.2364 3.967 3.939 3.967 3.864 4.060 1,903,901 3.9540 -1.16%
2017-09-22 0 4.300 4.270 4.300 4.250 4.420 1,456,000 6,269,860 4.3062 4.013 3.985 4.013 3.967 4.125 1,559,978 4.0192 -2.05%
2017-09-21 0 4.390 4.390 4.400 4.350 4.500 1,066,000 4,702,730 4.4116 4.097 4.097 4.107 4.060 4.200 1,142,126 4.1175 -1.35%
2017-09-20 0 4.450 4.450 4.460 4.440 4.550 1,698,000 7,614,870 4.4846 4.153 4.153 4.163 4.144 4.247 1,819,260 4.1857 -1.77%
2017-09-19 0 4.530 4.480 4.530 4.380 4.620 4,786,920 21,488,848 4.4891 4.228 4.181 4.228 4.088 4.312 5,128,769 4.1899 2.26%
2017-09-18 0 4.430 4.420 4.430 4.390 4.490 2,444,000 10,842,835 4.4365 4.135 4.125 4.135 4.097 4.191 2,618,534 4.1408 -1.34%
2017-09-15 0 4.490 4.460 4.490 4.350 4.490 5,061,822 22,454,584 4.4361 4.191 4.163 4.191 4.060 4.191 5,423,303 4.1404 2.28%
2017-09-14 0 4.390 4.360 4.390 4.190 4.460 4,292,000 18,676,210 4.3514 4.097 4.069 4.097 3.911 4.163 4,598,505 4.0614 4.28%
2017-09-13 0 4.210 4.210 4.230 4.200 4.290 2,049,436 8,690,808 4.2406 3.929 3.929 3.948 3.920 4.004 2,195,793 3.9579 -1.64%
2017-09-12 0 4.280 4.230 4.280 4.230 4.300 962,500 4,096,020 4.2556 3.995 3.948 3.995 3.948 4.013 1,031,235 3.9720 0.00%
2017-09-11 0 4.280 4.230 4.280 4.200 4.340 873,000 3,723,320 4.2650 3.995 3.948 3.995 3.920 4.051 935,344 3.9807 1.42%
2017-09-08 0 4.220 4.190 4.220 4.160 4.310 3,882,000 16,293,330 4.1971 3.939 3.911 3.939 3.883 4.023 4,159,226 3.9174 0.48%
2017-09-07 0 4.200 4.200 4.240 4.200 4.350 1,359,000 5,779,720 4.2529 3.920 3.920 3.957 3.920 4.060 1,456,050 3.9695 -2.10%
2017-09-06 0 4.290 4.260 4.290 4.100 4.320 4,581,000 19,482,900 4.2530 4.004 3.976 4.004 3.827 4.032 4,908,144 3.9695 2.63%
2017-09-05 0 4.180 4.140 4.180 4.120 4.200 1,380,000 5,749,880 4.1666 3.901 3.864 3.901 3.845 3.920 1,478,550 3.8889 0.72%
2017-09-04 0 4.150 4.140 4.150 4.100 4.270 3,662,000 15,391,970 4.2032 3.873 3.864 3.873 3.827 3.985 3,923,515 3.9230 0.73%
2017-09-01 0 4.120 4.120 4.170 4.090 4.200 3,206,000 13,300,420 4.1486 3.845 3.845 3.892 3.817 3.920 3,434,951 3.8721 -1.20%
2017-08-31 0 4.170 4.150 4.170 4.080 4.240 4,395,000 18,224,490 4.1466 3.892 3.873 3.892 3.808 3.957 4,708,861 3.8703 -1.65%
2017-08-30 0 4.240 4.220 4.240 4.040 4.250 7,434,000 31,046,645 4.1763 3.957 3.939 3.957 3.771 3.967 7,964,885 3.8979 5.47%
2017-08-29 0 4.020 4.020 4.030 3.840 4.050 8,389,000 33,328,435 3.9729 3.752 3.752 3.761 3.584 3.780 8,988,085 3.7081 3.61%
2017-08-28 0 3.880 3.880 3.890 3.590 3.910 6,793,068 25,823,276 3.8014 3.621 3.621 3.631 3.351 3.649 7,278,182 3.5480 5.15%
2017-08-25 0 3.690 3.670 3.690 3.640 3.700 582,563 2,135,548 3.6658 3.444 3.425 3.444 3.397 3.453 624,166 3.4214 -1.34%
2017-08-24 0 3.740 3.700 3.740 3.710 3.810 532,500 2,001,735 3.7591 3.491 3.453 3.491 3.463 3.556 570,527 3.5086 -1.32%
2017-08-22 0 3.790 3.780 3.790 3.710 3.800 4,542,315 17,163,233 3.7785 3.537 3.528 3.537 3.463 3.547 4,866,696 3.5267 2.16%
2017-08-21 0 3.710 3.700 3.710 3.660 3.730 416,000 1,538,960 3.6994 3.463 3.453 3.463 3.416 3.481 445,708 3.4528 -0.27%
2017-08-18 0 3.720 3.710 3.720 3.660 3.750 639,000 2,370,130 3.7091 3.472 3.463 3.472 3.416 3.500 684,633 3.4619 -0.27%
2017-08-17 0 3.730 3.720 3.730 3.720 3.750 1,487,000 5,528,280 3.7177 3.481 3.472 3.481 3.472 3.500 1,593,191 3.4699 0.81%
2017-08-16 0 3.700 3.680 3.700 3.660 3.730 774,885 2,866,941 3.6998 3.453 3.435 3.453 3.416 3.481 830,222 3.4532 -0.80%
2017-08-15 0 3.730 3.710 3.740 3.630 3.750 660,500 2,456,530 3.7192 3.481 3.463 3.491 3.388 3.500 707,668 3.4713 1.63%
2017-08-14 0 3.670 3.660 3.670 3.490 3.670 722,105 2,637,365 3.6523 3.425 3.416 3.425 3.257 3.425 773,673 3.4089 1.66%
2017-08-11 0 3.610 3.580 3.610 3.500 3.620 1,566,000 5,544,090 3.5403 3.369 3.341 3.369 3.267 3.379 1,677,833 3.3043 0.00%
2017-08-10 0 3.610 3.600 3.610 3.560 3.730 1,022,000 3,679,460 3.6003 3.369 3.360 3.369 3.323 3.481 1,094,984 3.3603 -1.90%
2017-08-09 0 3.680 3.670 3.680 3.600 3.690 1,279,000 4,672,320 3.6531 3.435 3.425 3.435 3.360 3.444 1,370,337 3.4096 -0.54%
2017-08-08 0 3.700 3.660 3.700 3.650 3.780 1,324,690 4,897,305 3.6969 3.453 3.416 3.453 3.407 3.528 1,419,290 3.4505 -0.54%
2017-08-07 0 3.720 3.690 3.720 3.670 3.800 1,533,000 5,705,390 3.7217 3.472 3.444 3.472 3.425 3.547 1,642,476 3.4737 -1.85%
2017-08-04 0 3.790 3.770 3.790 3.750 3.800 1,512,846 5,707,638 3.7728 3.537 3.519 3.537 3.500 3.547 1,620,883 3.5213 -0.26%
2017-08-03 0 3.800 3.780 3.800 3.720 3.820 2,816,000 10,629,280 3.7746 3.547 3.528 3.547 3.472 3.565 3,017,099 3.5230 1.33%
2017-08-02 0 3.750 3.740 3.750 3.680 3.790 1,450,500 5,444,755 3.7537 3.500 3.491 3.500 3.435 3.537 1,554,085 3.5035 -0.53%
2017-08-01 0 3.770 3.750 3.770 3.680 3.820 1,390,408 5,251,210 3.7767 3.519 3.500 3.519 3.435 3.565 1,489,701 3.5250 -1.57%
2017-07-31 0 3.830 3.810 3.830 3.750 3.840 3,706,400 14,111,404 3.8073 3.575 3.556 3.575 3.500 3.584 3,971,086 3.5535 1.59%
2017-07-28 0 3.770 3.750 3.770 3.670 3.780 9,188,080 34,377,126 3.7415 3.519 3.500 3.519 3.425 3.528 9,844,230 3.4921 2.17%
2017-07-27 0 3.690 3.690 3.710 3.680 3.800 9,806,140 36,555,959 3.7279 3.444 3.444 3.463 3.435 3.547 10,506,427 3.4794 -1.60%
2017-07-26 0 3.750 3.750 3.760 3.570 3.780 19,633,454 72,104,589 3.6725 3.500 3.500 3.509 3.332 3.528 21,035,541 3.4278 3.88%
2017-07-25 0 3.610 3.610 3.630 3.390 3.700 13,454,000 48,455,950 3.6016 3.369 3.369 3.388 3.164 3.453 14,414,792 3.3615 10.06%
2017-07-24 0 3.280 3.280 3.290 3.270 3.380 1,049,405 3,473,244 3.3097 3.061 3.061 3.071 3.052 3.155 1,124,346 3.0891 0.31%
2017-07-21 0 3.270 3.270 3.280 3.230 3.350 2,016,000 6,608,696 3.2781 3.052 3.052 3.061 3.015 3.127 2,159,969 3.0596 -2.39%
2017-07-20 0 3.350 3.330 3.360 3.320 3.380 1,115,256 3,736,337 3.3502 3.127 3.108 3.136 3.099 3.155 1,194,900 3.1269 -0.89%
2017-07-19 0 3.380 3.350 3.390 3.320 3.390 2,412,065 8,127,752 3.3696 3.155 3.127 3.164 3.099 3.164 2,584,318 3.1450 1.50%
2017-07-18 0 3.330 3.330 3.350 3.290 3.360 773,000 2,562,770 3.3154 3.108 3.108 3.127 3.071 3.136 828,202 3.0944 -0.60%
2017-07-17 0 3.350 3.340 3.350 3.340 3.400 316,000 1,062,610 3.3627 3.127 3.117 3.127 3.117 3.173 338,567 3.1386 -0.89%
2017-07-14 0 3.380 3.370 3.380 3.360 3.400 223,000 753,260 3.3778 3.155 3.145 3.155 3.136 3.173 238,925 3.1527 -0.29%
2017-07-13 0 3.390 3.380 3.390 3.360 3.410 869,000 2,946,825 3.3911 3.164 3.155 3.164 3.136 3.183 931,058 3.1650 1.50%
2017-07-12 0 3.340 3.320 3.350 3.300 3.420 1,924,130 6,503,982 3.3802 3.117 3.099 3.127 3.080 3.192 2,061,538 3.1549 -2.05%
2017-07-11 0 3.410 3.410 3.420 3.380 3.430 389,000 1,327,380 3.4123 3.183 3.183 3.192 3.155 3.201 416,780 3.1848 -0.29%
2017-07-10 0 3.420 3.420 3.430 3.360 3.430 1,103,700 3,753,701 3.4010 3.192 3.192 3.201 3.136 3.201 1,182,519 3.1743 1.79%
2017-07-07 0 3.360 3.360 3.380 3.350 3.390 1,302,000 4,396,440 3.3767 3.136 3.136 3.155 3.127 3.164 1,394,980 3.1516 0.30%
2017-07-06 0 3.350 3.340 3.350 3.300 3.380 419,000 1,406,270 3.3563 3.127 3.117 3.127 3.080 3.155 448,922 3.1325 0.00%
2017-07-05 0 3.350 3.340 3.350 3.280 3.360 1,352,000 4,520,310 3.3434 3.127 3.117 3.127 3.061 3.136 1,448,551 3.1206 1.21%
2017-07-04 0 3.310 3.310 3.320 3.300 3.320 1,988,840 6,579,348 3.3081 3.089 3.089 3.099 3.080 3.099 2,130,869 3.0876 1.22%
2017-07-03 0 3.270 3.270 3.280 3.240 3.290 463,436 1,516,887 3.2731 3.052 3.052 3.061 3.024 3.071 496,531 3.0550 0.93%
2017-06-30 0 3.240 3.230 3.240 3.200 3.260 822,000 2,655,060 3.2300 3.024 3.015 3.024 2.987 3.043 880,702 3.0147 -0.61%
2017-06-29 0 3.260 3.250 3.260 3.210 3.280 1,696,000 5,520,730 3.2551 3.043 3.033 3.043 2.996 3.061 1,817,117 3.0382 1.24%
2017-06-28 0 3.220 3.200 3.220 3.200 3.240 1,502,305 4,823,509 3.2107 3.005 2.987 3.005 2.987 3.024 1,609,589 2.9967 0.31%
2017-06-27 0 3.210 3.210 3.230 3.110 3.280 2,280,000 7,317,590 3.2095 2.996 2.996 3.015 2.903 3.061 2,442,822 2.9955 -1.53%
2017-06-26 0 3.260 3.250 3.260 3.220 3.260 1,506,000 4,880,576 3.2408 3.043 3.033 3.043 3.005 3.043 1,613,548 3.0247 2.19%
2017-06-23 0 3.190 3.190 3.200 3.180 3.320 4,553,000 14,654,430 3.2186 2.977 2.977 2.987 2.968 3.099 4,878,144 3.0041 -3.63%
2017-06-22 0 3.310 3.300 3.310 3.300 3.370 1,547,000 5,142,550 3.3242 3.089 3.080 3.089 3.080 3.145 1,657,476 3.1026 -0.60%
2017-06-21 0 3.330 3.320 3.330 3.310 3.330 1,885,695 6,271,314 3.3257 3.108 3.099 3.108 3.089 3.108 2,020,358 3.1041 0.00%
2017-06-20 0 3.330 3.320 3.330 3.320 3.370 1,620,000 5,400,225 3.3335 3.108 3.099 3.108 3.099 3.145 1,735,689 3.1113 0.30%
2017-06-19 0 3.320 3.320 3.330 3.320 3.380 1,981,600 6,617,028 3.3392 3.099 3.099 3.108 3.099 3.155 2,123,112 3.1167 -1.48%
2017-06-16 0 3.370 3.360 3.370 3.360 3.400 1,789,198 6,032,027 3.3714 3.145 3.136 3.145 3.136 3.173 1,916,970 3.1466 -0.59%
2017-06-15 0 3.390 3.390 3.420 3.370 3.460 2,599,655 8,839,784 3.4004 3.164 3.164 3.192 3.145 3.229 2,785,305 3.1737 -2.02%
2017-06-14 0 3.460 3.450 3.460 3.320 3.470 3,046,000 10,349,660 3.3978 3.229 3.220 3.229 3.099 3.239 3,263,524 3.1713 -0.29%
2017-06-13 0 3.470 3.470 3.480 3.460 3.490 1,465,000 5,094,380 3.4774 3.239 3.239 3.248 3.229 3.257 1,569,620 3.2456 0.29%
2017-06-12 0 3.460 3.460 3.470 3.460 3.540 2,287,000 7,987,245 3.4925 3.229 3.229 3.239 3.229 3.304 2,450,322 3.2597 -1.42%
2017-06-09 0 3.510 3.500 3.510 3.480 3.530 6,981,055 24,470,945 3.5053 3.276 3.267 3.276 3.248 3.295 7,479,594 3.2717 1.15%
2017-06-08 0 3.470 3.460 3.470 3.460 3.570 2,787,000 9,733,470 3.4925 3.239 3.229 3.239 3.229 3.332 2,986,028 3.2597 -1.42%
2017-06-07 0 3.520 3.520 3.530 3.510 3.620 4,683,000 16,591,010 3.5428 3.285 3.285 3.295 3.276 3.379 5,017,428 3.3067 -1.40%
2017-06-06 0 3.570 3.560 3.570 3.550 3.700 2,339,000 8,444,310 3.6102 3.332 3.323 3.332 3.313 3.453 2,506,035 3.3696 -4.29%
2017-06-05 0 3.730 3.710 3.730 3.700 3.730 890,000 3,311,870 3.7212 3.481 3.463 3.481 3.453 3.481 953,558 3.4732 0.27%
2017-06-02 0 3.720 3.710 3.720 3.690 3.770 1,722,000 6,417,388 3.7267 3.472 3.463 3.472 3.444 3.519 1,844,973 3.4783 -1.59%
2017-06-01 0 3.780 3.770 3.780 3.750 3.790 1,535,000 5,807,380 3.7833 3.528 3.519 3.528 3.500 3.537 1,644,619 3.5311 0.53%
2017-05-31 0 3.810 3.790 3.820 3.790 3.840 1,936,017 7,359,688 3.8015 3.509 3.491 3.519 3.491 3.537 2,101,857 3.5015 0.26%
2017-05-29 0 3.800 3.800 3.810 3.740 3.850 1,373,715 5,233,178 3.8095 3.500 3.500 3.509 3.445 3.546 1,491,388 3.5089 0.53%
2017-05-26 0 3.780 3.770 3.780 3.710 3.800 882,000 3,319,763 3.7639 3.482 3.473 3.482 3.417 3.500 957,553 3.4669 1.34%
2017-05-25 0 3.730 3.720 3.730 3.700 3.740 1,448,000 5,374,880 3.7119 3.436 3.426 3.436 3.408 3.445 1,572,037 3.4191 0.54%
2017-05-24 0 3.710 3.710 3.720 3.620 3.740 830,000 3,073,070 3.7025 3.417 3.417 3.426 3.334 3.445 901,098 3.4104 0.54%
2017-05-23 0 3.690 3.680 3.690 3.650 3.750 1,550,000 5,703,455 3.6796 3.399 3.390 3.399 3.362 3.454 1,682,774 3.3893 -1.34%
2017-05-22 0 3.740 3.730 3.740 3.700 3.810 1,017,000 3,799,840 3.7363 3.445 3.436 3.445 3.408 3.509 1,104,117 3.4415 -1.84%
2017-05-19 0 3.810 3.800 3.830 3.790 3.830 2,630,000 10,001,370 3.8028 3.509 3.500 3.528 3.491 3.528 2,855,288 3.5028 1.06%
2017-05-18 0 3.770 3.770 3.780 3.750 3.810 2,746,000 10,392,880 3.7847 3.473 3.473 3.482 3.454 3.509 2,981,224 3.4861 -0.79%
2017-05-17 0 3.800 3.790 3.800 3.760 3.830 2,195,300 8,326,971 3.7931 3.500 3.491 3.500 3.463 3.528 2,383,351 3.4938 -0.78%
2017-05-16 0 3.830 3.820 3.830 3.800 3.860 2,592,000 9,924,470 3.8289 3.528 3.519 3.528 3.500 3.555 2,814,032 3.5268 0.26%
2017-05-15 0 3.820 3.810 3.820 3.690 3.840 5,023,315 18,863,386 3.7552 3.519 3.509 3.519 3.399 3.537 5,453,615 3.4589 4.37%
2017-05-12 0 3.660 3.660 3.670 3.640 3.680 1,009,895 3,700,964 3.6647 3.371 3.371 3.380 3.353 3.390 1,096,403 3.3755 0.55%
2017-05-11 0 3.640 3.640 3.650 3.540 3.680 2,070,365 7,521,144 3.6328 3.353 3.353 3.362 3.261 3.390 2,247,714 3.3461 2.54%
2017-05-10 0 3.550 3.540 3.580 3.540 3.600 405,000 1,443,070 3.5631 3.270 3.261 3.298 3.261 3.316 439,693 3.2820 -1.93%
2017-05-09 0 3.620 3.620 3.630 3.500 3.630 1,657,000 5,969,650 3.6027 3.334 3.334 3.344 3.224 3.344 1,798,940 3.3184 0.84%
2017-05-08 0 3.590 3.560 3.600 3.430 3.600 1,031,660 3,658,189 3.5459 3.307 3.279 3.316 3.159 3.316 1,120,033 3.2661 1.70%
2017-05-05 0 3.530 3.520 3.530 3.470 3.550 1,375,000 4,829,840 3.5126 3.251 3.242 3.251 3.196 3.270 1,492,783 3.2355 0.28%
2017-05-04 0 3.520 3.510 3.520 3.490 3.620 1,474,626 5,227,579 3.5450 3.242 3.233 3.242 3.215 3.334 1,600,943 3.2653 -3.03%
2017-05-02 0 3.630 3.620 3.630 3.470 3.650 5,162,080 18,292,887 3.5437 3.344 3.334 3.344 3.196 3.362 5,604,267 3.2641 2.83%
2017-04-28 0 3.530 3.510 3.530 3.480 3.550 1,271,000 4,465,590 3.5134 3.251 3.233 3.251 3.205 3.270 1,379,875 3.2362 -0.56%
2017-04-27 0 3.550 3.550 3.560 3.460 3.560 1,822,000 6,406,807 3.5164 3.270 3.270 3.279 3.187 3.279 1,978,074 3.2389 2.60%
2017-04-26 0 3.460 3.450 3.460 3.410 3.510 2,144,000 7,445,600 3.4728 3.187 3.178 3.187 3.141 3.233 2,327,656 3.1988 1.17%
2017-04-25 0 3.420 3.410 3.430 3.410 3.520 2,048,000 7,033,285 3.4342 3.150 3.141 3.159 3.141 3.242 2,223,433 3.1633 -0.58%
2017-04-24 0 3.440 3.440 3.450 3.420 3.480 902,000 3,104,680 3.4420 3.169 3.169 3.178 3.150 3.205 979,266 3.1704 -0.86%
2017-04-21 0 3.470 3.470 3.480 3.460 3.540 3,749,000 13,105,877 3.4958 3.196 3.196 3.205 3.187 3.261 4,070,142 3.2200 -1.14%
2017-04-20 0 3.510 3.500 3.540 3.440 3.540 1,619,000 5,650,131 3.4899 3.233 3.224 3.261 3.169 3.261 1,757,685 3.2145 0.00%
2017-04-19 0 3.510 3.500 3.510 3.450 3.550 2,748,000 9,642,517 3.5089 3.233 3.224 3.233 3.178 3.270 2,983,395 3.2321 -0.85%
2017-04-18 0 3.540 3.530 3.540 3.510 3.620 1,600,000 5,666,081 3.5413 3.261 3.251 3.261 3.233 3.334 1,737,057 3.2619 -3.28%
2017-04-13 0 3.660 3.650 3.660 3.630 3.690 1,517,000 5,548,750 3.6577 3.371 3.362 3.371 3.344 3.399 1,646,947 3.3691 -1.61%
2017-04-12 0 3.720 3.720 3.730 3.650 3.760 3,152,000 11,654,274 3.6974 3.426 3.426 3.436 3.362 3.463 3,422,002 3.4057 -1.85%
2017-04-11 0 3.790 3.770 3.790 3.750 3.820 3,404,000 12,881,350 3.7842 3.491 3.473 3.491 3.454 3.519 3,695,589 3.4856 0.53%
2017-04-10 0 3.770 3.770 3.780 3.750 3.830 2,016,000 7,626,639 3.7831 3.473 3.473 3.482 3.454 3.528 2,188,692 3.4846 -0.53%
2017-04-07 0 3.790 3.780 3.800 3.710 3.840 1,179,390 4,449,419 3.7726 3.491 3.482 3.500 3.417 3.537 1,280,417 3.4750 -1.81%
2017-04-06 0 3.860 3.830 3.860 3.760 3.890 1,259,050 4,812,429 3.8223 3.555 3.528 3.555 3.463 3.583 1,366,901 3.5207 -0.26%
2017-04-05 0 3.870 3.870 3.880 3.750 3.920 4,802,000 18,448,978 3.8419 3.565 3.565 3.574 3.454 3.611 5,213,342 3.5388 3.20%
2017-04-03 0 3.750 3.750 3.760 3.720 3.800 2,027,000 7,611,441 3.7550 3.454 3.454 3.463 3.426 3.500 2,200,634 3.4587 -0.53%
2017-03-31 0 3.770 3.760 3.770 3.450 3.800 10,483,000 38,718,950 3.6935 3.473 3.463 3.473 3.178 3.500 11,380,981 3.4021 8.02%
2017-03-30 0 3.490 3.490 3.500 3.430 3.560 2,723,000 9,479,940 3.4814 3.215 3.215 3.224 3.159 3.279 2,956,254 3.2067 -1.13%
2017-03-29 0 3.530 3.530 3.540 3.420 3.590 3,291,000 11,443,220 3.4771 3.251 3.251 3.261 3.150 3.307 3,572,909 3.2028 -1.94%
2017-03-28 0 3.600 3.590 3.600 3.530 3.650 1,566,000 5,631,850 3.5963 3.316 3.307 3.316 3.251 3.362 1,700,145 3.3126 0.00%
2017-03-27 0 3.600 3.590 3.600 3.570 3.650 1,817,000 6,546,270 3.6028 3.316 3.307 3.316 3.288 3.362 1,972,645 3.3185 -1.10%
2017-03-24 0 3.640 3.620 3.640 3.520 3.660 2,076,000 7,465,692 3.5962 3.353 3.334 3.353 3.242 3.371 2,253,832 3.3124 2.54%
2017-03-23 0 3.550 3.550 3.570 3.490 3.580 963,000 3,411,905 3.5430 3.270 3.270 3.288 3.215 3.298 1,045,491 3.2634 0.28%
2017-03-22 0 3.540 3.530 3.560 3.480 3.590 2,961,000 10,485,106 3.5411 3.261 3.251 3.279 3.205 3.307 3,214,641 3.2617 -1.94%
2017-03-21 0 3.610 3.600 3.640 3.530 3.650 3,250,000 11,624,710 3.5768 3.325 3.316 3.353 3.251 3.362 3,528,397 3.2946 1.12%
2017-03-20 0 3.570 3.540 3.570 3.490 3.580 4,358,000 15,395,200 3.5326 3.288 3.261 3.288 3.215 3.298 4,731,309 3.2539 0.85%
2017-03-17 0 3.540 3.520 3.550 3.490 3.560 3,350,300 11,783,395 3.5171 3.261 3.242 3.270 3.215 3.279 3,637,289 3.2396 0.57%
2017-03-16 0 3.520 3.520 3.540 3.480 3.530 3,413,000 11,974,005 3.5084 3.242 3.242 3.261 3.205 3.251 3,705,360 3.2315 0.86%
2017-03-15 0 3.490 3.480 3.490 3.400 3.520 4,573,000 15,849,986 3.4660 3.215 3.205 3.215 3.132 3.242 4,964,726 3.1925 1.45%
2017-03-14 0 3.440 3.430 3.450 3.410 3.460 2,871,000 9,879,910 3.4413 3.169 3.159 3.178 3.141 3.187 3,116,932 3.1698 1.18%
2017-03-13 0 3.400 3.380 3.400 3.300 3.400 1,528,125 5,146,985 3.3682 3.132 3.113 3.132 3.040 3.132 1,659,025 3.1024 2.72%
2017-03-10 0 3.310 3.310 3.320 3.310 3.360 1,766,000 5,876,085 3.3273 3.049 3.049 3.058 3.049 3.095 1,917,277 3.0648 -0.90%
2017-03-09 0 3.340 3.340 3.350 3.340 3.380 1,177,000 3,943,420 3.3504 3.076 3.076 3.086 3.076 3.113 1,277,823 3.0860 -1.18%
2017-03-08 0 3.380 3.380 3.390 3.360 3.420 719,000 2,442,140 3.3966 3.113 3.113 3.123 3.095 3.150 780,590 3.1286 0.60%
2017-03-07 0 3.360 3.360 3.370 3.350 3.410 1,489,000 5,007,200 3.3628 3.095 3.095 3.104 3.086 3.141 1,616,549 3.0975 -1.47%
2017-03-06 0 3.410 3.390 3.420 3.360 3.440 960,000 3,271,610 3.4079 3.141 3.123 3.150 3.095 3.169 1,042,234 3.1390 0.89%
2017-03-03 0 3.380 3.370 3.380 3.350 3.460 1,668,200 5,652,614 3.3885 3.113 3.104 3.113 3.086 3.187 1,811,099 3.1211 -2.31%
2017-03-02 0 3.460 3.450 3.460 3.450 3.520 2,385,000 8,311,180 3.4848 3.187 3.178 3.187 3.178 3.242 2,589,301 3.2098 -0.57%
2017-03-01 0 3.480 3.470 3.480 3.410 3.510 4,088,000 14,190,190 3.4712 3.205 3.196 3.205 3.141 3.233 4,438,181 3.1973 0.58%
2017-02-28 0 3.460 3.440 3.460 3.320 3.460 5,609,250 19,070,392 3.3998 3.187 3.169 3.187 3.058 3.187 6,089,742 3.1316 2.67%
2017-02-27 0 3.370 3.370 3.380 3.310 3.390 1,599,000 5,364,245 3.3547 3.104 3.104 3.113 3.049 3.123 1,735,971 3.0901 1.81%
2017-02-24 0 3.310 3.310 3.320 3.280 3.350 1,863,030 6,157,391 3.3050 3.049 3.049 3.058 3.021 3.086 2,022,618 3.0443 0.91%
2017-02-23 0 3.280 3.270 3.280 3.270 3.340 3,744,361 12,392,253 3.3096 3.021 3.012 3.021 3.012 3.076 4,065,105 3.0484 -1.20%
2017-02-22 0 3.320 3.310 3.320 3.310 3.360 3,739,955 12,471,136 3.3346 3.058 3.049 3.058 3.049 3.095 4,060,322 3.0715 -0.60%
2017-02-21 0 3.340 3.330 3.340 3.320 3.360 5,241,000 17,495,100 3.3381 3.076 3.067 3.076 3.058 3.095 5,689,948 3.0747 0.30%
2017-02-20 0 3.330 3.320 3.330 3.320 3.360 4,257,000 14,162,600 3.3269 3.067 3.058 3.067 3.058 3.095 4,621,657 3.0644 -0.30%
2017-02-17 0 3.340 3.330 3.340 3.320 3.460 3,333,084 11,190,872 3.3575 3.076 3.067 3.076 3.058 3.187 3,618,598 3.0926 -3.47%
2017-02-16 0 3.460 3.430 3.460 3.420 3.480 2,897,384 10,002,727 3.4523 3.187 3.159 3.187 3.150 3.205 3,145,576 3.1799 -0.57%
2017-02-15 0 3.480 3.460 3.480 3.410 3.500 2,557,805 8,878,968 3.4713 3.205 3.187 3.205 3.141 3.224 2,776,908 3.1974 1.75%
2017-02-14 0 3.420 3.420 3.430 3.400 3.460 725,000 2,491,620 3.4367 3.150 3.150 3.159 3.132 3.187 787,104 3.1656 -0.87%
2017-02-13 0 3.450 3.440 3.450 3.380 3.450 1,150,000 3,927,510 3.4152 3.178 3.169 3.178 3.113 3.178 1,248,510 3.1458 1.17%
2017-02-10 0 3.410 3.400 3.430 3.380 3.450 1,465,000 4,985,850 3.4033 3.141 3.132 3.159 3.113 3.178 1,590,493 3.1348 -0.29%
2017-02-09 0 3.420 3.400 3.430 3.340 3.430 978,780 3,336,137 3.4085 3.150 3.132 3.159 3.076 3.159 1,062,623 3.1395 1.79%
2017-02-08 0 3.360 3.350 3.370 3.340 3.440 3,041,925 10,269,809 3.3761 3.095 3.086 3.104 3.076 3.169 3,302,498 3.1097 -2.33%
2017-02-07 0 3.440 3.420 3.440 3.330 3.470 2,041,425 6,954,397 3.4066 3.169 3.150 3.169 3.067 3.196 2,216,295 3.1378 3.30%
2017-02-06 0 3.330 3.330 3.340 3.320 3.380 902,000 3,009,665 3.3367 3.067 3.067 3.076 3.058 3.113 979,266 3.0734 -0.89%
2017-02-03 0 3.360 3.360 3.380 3.270 3.400 3,482,469 11,632,319 3.3403 3.095 3.095 3.113 3.012 3.132 3,780,780 3.0767 1.82%
2017-02-02 0 3.300 3.300 3.330 3.290 3.350 2,609,313 8,672,753 3.3238 3.040 3.040 3.067 3.030 3.086 2,832,828 3.0615 -0.90%
2017-02-01 0 3.330 3.330 3.350 3.250 3.480 2,038,313 6,810,472 3.3412 3.067 3.067 3.086 2.994 3.205 2,212,916 3.0776 -1.48%
2017-01-27 0 3.380 3.360 3.380 3.360 3.470 710,375 2,410,467 3.3932 3.113 3.095 3.113 3.095 3.196 771,226 3.1255 -2.03%
2017-01-26 0 3.450 3.440 3.450 3.420 3.530 813,000 2,822,020 3.4711 3.178 3.169 3.178 3.150 3.251 882,642 3.1972 -0.86%
2017-01-25 0 3.480 3.470 3.480 3.470 3.550 456,000 1,591,170 3.4894 3.205 3.196 3.205 3.196 3.270 495,061 3.2141 -0.85%
2017-01-24 0 3.510 3.500 3.510 3.430 3.540 3,162,000 11,013,230 3.4830 3.233 3.224 3.233 3.159 3.261 3,432,859 3.2082 -0.57%
2017-01-23 0 3.530 3.530 3.540 3.410 3.550 3,085,000 10,690,341 3.4653 3.251 3.251 3.261 3.141 3.270 3,349,263 3.1918 3.22%
2017-01-20 0 3.420 3.410 3.430 3.340 3.430 765,143 2,601,274 3.3997 3.150 3.141 3.159 3.076 3.159 830,686 3.1315 2.09%
2017-01-19 0 3.350 3.330 3.350 3.330 3.390 396,000 1,324,570 3.3449 3.086 3.067 3.086 3.067 3.123 429,922 3.0810 -0.30%
2017-01-18 0 3.360 3.350 3.360 3.310 3.390 938,000 3,130,624 3.3376 3.095 3.086 3.095 3.049 3.123 1,018,350 3.0742 0.90%
2017-01-17 0 3.330 3.330 3.340 3.300 3.350 753,000 2,499,420 3.3193 3.067 3.067 3.076 3.040 3.086 817,502 3.0574 -0.30%
2017-01-16 0 3.340 3.340 3.350 3.330 3.380 563,285 1,887,735 3.3513 3.076 3.076 3.086 3.067 3.113 611,536 3.0869 -1.47%
2017-01-13 0 3.390 3.380 3.390 3.330 3.420 793,000 2,681,340 3.3813 3.123 3.113 3.123 3.067 3.150 860,929 3.1145 1.50%
2017-01-12 0 3.340 3.340 3.360 3.330 3.400 2,494,626 8,352,088 3.3480 3.076 3.076 3.095 3.067 3.132 2,708,317 3.0839 -2.34%
2017-01-11 0 3.420 3.410 3.420 3.380 3.460 1,286,000 4,394,770 3.4174 3.150 3.141 3.150 3.113 3.187 1,396,160 3.1478 -0.58%
2017-01-10 0 3.440 3.420 3.440 3.350 3.470 2,181,600 7,461,800 3.4203 3.169 3.150 3.169 3.086 3.196 2,368,477 3.1505 2.08%
2017-01-09 0 3.370 3.360 3.370 3.330 3.430 1,648,000 5,556,100 3.3714 3.104 3.095 3.104 3.067 3.159 1,789,169 3.1054 -0.59%
2017-01-06 0 3.390 3.380 3.390 3.330 3.440 2,321,426 7,883,032 3.3958 3.123 3.113 3.123 3.067 3.169 2,520,281 3.1278 -0.88%
2017-01-05 0 3.420 3.410 3.420 3.360 3.610 10,084,200 34,796,132 3.4506 3.150 3.141 3.150 3.095 3.325 10,948,019 3.1783 -6.56%
2017-01-04 0 3.660 3.650 3.660 3.640 3.690 1,695,600 6,204,342 3.6591 3.371 3.362 3.371 3.353 3.399 1,840,846 3.3704 -1.35%
2017-01-03 0 3.710 3.690 3.710 3.650 3.740 1,156,900 4,273,237 3.6937 3.417 3.399 3.417 3.362 3.445 1,256,001 3.4023 0.00%
2016-12-30 0 3.710 3.690 3.710 3.640 3.720 1,631,422 5,990,994 3.6723 3.417 3.399 3.417 3.353 3.426 1,771,171 3.3825 1.09%
2016-12-29 0 3.670 3.670 3.680 3.630 3.690 316,634 1,161,395 3.6679 3.380 3.380 3.390 3.344 3.399 343,757 3.3785 0.00%
2016-12-28 0 3.670 3.670 3.680 3.650 3.710 371,407 1,366,168 3.6784 3.380 3.380 3.390 3.362 3.417 403,222 3.3881 -2.13%
2016-12-23 0 3.750 3.720 3.750 3.700 3.780 385,900 1,445,341 3.7454 3.454 3.426 3.454 3.408 3.482 418,956 3.4499 -1.32%
2016-12-22 0 3.800 3.800 3.810 3.730 3.820 1,105,000 4,187,939 3.7900 3.500 3.500 3.509 3.436 3.519 1,199,655 3.4910 1.33%
2016-12-21 0 3.750 3.720 3.750 3.650 3.760 1,455,900 5,396,651 3.7067 3.454 3.426 3.454 3.362 3.463 1,580,613 3.4143 3.02%
2016-12-20 0 3.640 3.630 3.640 3.580 3.690 1,674,600 6,058,461 3.6179 3.353 3.344 3.353 3.298 3.399 1,818,047 3.3324 -0.55%
2016-12-19 0 3.660 3.640 3.660 3.650 3.860 2,366,613 8,729,219 3.6885 3.371 3.353 3.371 3.362 3.555 2,569,339 3.3975 -5.18%
2016-12-16 0 3.860 3.850 3.880 3.830 3.930 847,058 3,293,362 3.8880 3.555 3.546 3.574 3.528 3.620 919,618 3.5812 -0.26%
2016-12-15 0 3.870 3.860 3.910 3.850 3.930 2,377,000 9,210,300 3.8748 3.565 3.555 3.601 3.546 3.620 2,580,615 3.5690 -0.77%
2016-12-14 0 3.900 3.880 3.900 3.880 3.960 2,376,000 9,294,770 3.9119 3.592 3.574 3.592 3.574 3.648 2,579,530 3.6033 -1.02%
2016-12-13 0 3.940 3.930 3.940 3.870 3.950 3,583,105 14,042,001 3.9189 3.629 3.620 3.629 3.565 3.638 3,890,036 3.6097 1.29%
2016-12-12 0 3.890 3.890 3.900 3.780 3.950 5,951,000 22,799,320 3.8312 3.583 3.583 3.592 3.482 3.638 6,460,767 3.5289 3.18%
2016-12-09 0 3.770 3.760 3.770 3.750 3.850 418,626 1,588,696 3.7950 3.473 3.463 3.473 3.454 3.546 454,486 3.4956 -0.53%
2016-12-08 0 3.790 3.790 3.820 3.780 3.920 2,604,000 10,000,548 3.8405 3.491 3.491 3.519 3.482 3.611 2,827,060 3.5374 -1.04%
2016-12-07 0 3.830 3.820 3.830 3.780 3.850 1,491,000 5,699,440 3.8226 3.528 3.519 3.528 3.482 3.546 1,618,720 3.5210 0.52%
2016-12-06 0 3.810 3.790 3.810 3.720 3.810 3,254,000 12,279,204 3.7736 3.509 3.491 3.509 3.426 3.509 3,532,740 3.4758 0.79%
2016-12-05 0 3.780 3.760 3.780 3.690 3.790 1,241,000 4,659,763 3.7548 3.482 3.463 3.482 3.399 3.491 1,347,305 3.4586 0.80%
2016-12-02 0 3.750 3.740 3.750 3.710 3.790 2,544,000 9,507,374 3.7372 3.454 3.445 3.454 3.417 3.491 2,761,921 3.4423 0.81%
2016-12-01 0 3.720 3.720 3.740 3.610 3.750 12,391,232 44,702,515 3.6076 3.426 3.426 3.445 3.325 3.454 13,452,673 3.3229 6.29%
2016-11-30 0 3.500 3.530 3.580 3.460 3.880 12,552,532 45,890,343 3.6559 3.224 3.251 3.298 3.187 3.574 13,627,790 3.3674 -8.85%
2016-11-29 0 3.840 3.840 3.860 3.840 3.880 1,854,626 7,152,280 3.8565 3.537 3.537 3.555 3.537 3.574 2,013,494 3.5522 0.00%
2016-11-28 0 3.840 3.830 3.840 3.790 3.870 3,001,000 11,537,400 3.8445 3.537 3.528 3.537 3.491 3.565 3,258,068 3.5412 0.26%
2016-11-25 0 3.830 3.820 3.830 3.790 3.870 1,903,000 7,277,980 3.8245 3.528 3.519 3.528 3.491 3.565 2,066,012 3.5227 0.52%
2016-11-24 0 3.810 3.800 3.820 3.750 3.880 1,447,000 5,548,250 3.8343 3.509 3.500 3.519 3.454 3.574 1,570,951 3.5318 0.79%
2016-11-23 0 3.780 3.760 3.780 3.760 3.860 2,187,000 8,316,500 3.8027 3.482 3.463 3.482 3.463 3.555 2,374,340 3.5027 -1.82%
2016-11-22 0 3.850 3.850 3.860 3.830 3.890 3,119,000 12,050,470 3.8636 3.546 3.546 3.555 3.528 3.583 3,386,176 3.5587 0.00%
2016-11-21 0 3.850 3.840 3.860 3.720 3.880 2,156,043 8,211,981 3.8088 3.546 3.537 3.555 3.426 3.574 2,340,731 3.5083 2.67%
2016-11-18 0 3.750 3.730 3.750 3.630 3.820 3,656,000 13,587,352 3.7165 3.454 3.436 3.454 3.344 3.519 3,969,175 3.4232 3.31%
2016-11-17 0 3.630 3.620 3.660 3.600 3.670 1,806,000 6,591,140 3.6496 3.344 3.334 3.371 3.316 3.380 1,960,703 3.3616 -0.55%
2016-11-16 0 3.650 3.630 3.650 3.630 3.720 1,665,700 6,114,009 3.6705 3.362 3.344 3.362 3.344 3.426 1,808,385 3.3809 0.27%
2016-11-15 0 3.640 3.610 3.640 3.580 3.690 4,389,000 15,988,310 3.6428 3.353 3.325 3.353 3.298 3.399 4,764,965 3.3554 2.54%
2016-11-14 0 3.550 3.520 3.550 3.490 3.600 1,509,000 5,344,520 3.5418 3.270 3.242 3.270 3.215 3.316 1,638,262 3.2623 -0.84%
2016-11-11 0 3.580 3.580 3.600 3.520 3.640 1,156,680 4,146,608 3.5849 3.298 3.298 3.316 3.242 3.353 1,255,762 3.3021 -1.92%
2016-11-10 0 3.650 3.650 3.660 3.610 3.690 802,000 2,930,160 3.6536 3.362 3.362 3.371 3.325 3.399 870,700 3.3653 3.40%
2016-11-09 0 3.530 3.520 3.540 3.450 3.600 2,438,000 8,562,530 3.5121 3.251 3.242 3.261 3.178 3.316 2,646,841 3.2350 -0.56%
2016-11-08 0 3.550 3.540 3.550 3.510 3.660 1,648,000 5,854,040 3.5522 3.270 3.261 3.270 3.233 3.371 1,789,169 3.2719 -1.39%
2016-11-07 0 3.600 3.580 3.600 3.580 3.720 1,383,000 5,010,550 3.6230 3.316 3.298 3.316 3.298 3.426 1,501,469 3.3371 -1.64%
2016-11-04 0 3.660 3.640 3.660 3.630 3.800 1,706,000 6,246,560 3.6615 3.371 3.353 3.371 3.344 3.500 1,852,137 3.3726 -3.17%
2016-11-03 0 3.780 3.780 3.790 3.770 3.850 258,000 979,770 3.7976 3.482 3.482 3.491 3.473 3.546 280,100 3.4979 -0.26%
2016-11-02 0 3.790 3.790 3.800 3.680 3.800 2,195,000 8,283,343 3.7737 3.491 3.491 3.500 3.390 3.500 2,383,025 3.4760 -0.26%
2016-11-01 0 3.800 3.800 3.810 3.750 3.830 1,719,490 6,535,733 3.8010 3.500 3.500 3.509 3.454 3.528 1,866,783 3.5011 1.33%
2016-10-31 0 3.750 3.720 3.750 3.630 3.750 4,264,916 15,838,064 3.7136 3.454 3.426 3.454 3.344 3.454 4,630,252 3.4206 3.31%
2016-10-28 0 3.630 3.630 3.640 3.610 3.760 1,731,000 6,336,890 3.6608 3.344 3.344 3.353 3.325 3.463 1,879,279 3.3720 -2.94%
2016-10-27 0 3.740 3.720 3.740 3.710 3.860 2,629,000 9,856,125 3.7490 3.445 3.426 3.445 3.417 3.555 2,854,202 3.4532 -3.11%
2016-10-26 0 3.860 3.850 3.860 3.840 3.940 2,305,000 8,969,154 3.8912 3.555 3.546 3.555 3.537 3.629 2,502,448 3.5842 -1.78%
2016-10-25 0 3.930 3.920 3.930 3.920 3.980 3,372,498 13,258,412 3.9313 3.620 3.611 3.620 3.611 3.666 3,661,388 3.6211 -0.25%
2016-10-24 0 3.940 3.920 3.940 3.880 3.970 1,937,000 7,640,640 3.9446 3.629 3.611 3.629 3.574 3.657 2,102,925 3.6333 1.03%
2016-10-20 0 3.900 3.900 3.910 3.850 3.930 1,571,000 6,130,400 3.9022 3.592 3.592 3.601 3.546 3.620 1,705,573 3.5943 0.52%
2016-10-19 0 3.880 3.860 3.910 3.850 3.930 485,311 1,887,623 3.8895 3.574 3.555 3.601 3.546 3.620 526,883 3.5826 -0.51%
2016-10-18 0 3.900 3.880 3.910 3.850 3.960 1,455,397 5,654,703 3.8853 3.592 3.574 3.601 3.546 3.648 1,580,067 3.5788 1.30%
2016-10-17 0 3.850 3.840 3.860 3.810 3.930 2,355,000 9,079,469 3.8554 3.546 3.537 3.555 3.509 3.620 2,556,731 3.5512 -3.75%
2016-10-14 0 4.000 3.970 4.000 3.910 4.010 1,909,000 7,579,360 3.9703 3.684 3.657 3.684 3.601 3.694 2,072,526 3.6571 1.01%
2016-10-13 0 3.960 3.940 3.970 3.920 4.030 1,651,000 6,520,080 3.9492 3.648 3.629 3.657 3.611 3.712 1,792,426 3.6376 -1.49%
2016-10-12 0 4.020 4.000 4.020 3.970 4.020 2,703,000 10,840,706 4.0106 3.703 3.684 3.703 3.657 3.703 2,934,541 3.6942 -0.74%
2016-10-11 0 4.050 4.050 4.060 4.010 4.170 2,576,513 10,464,419 4.0615 3.730 3.730 3.740 3.694 3.841 2,797,219 3.7410 -2.41%
2016-10-07 0 4.150 4.130 4.150 4.040 4.170 1,243,000 5,119,560 4.1187 3.823 3.804 3.823 3.721 3.841 1,349,476 3.7937 2.72%
2016-10-06 0 4.040 4.030 4.040 3.950 4.080 2,323,000 9,312,540 4.0088 3.721 3.712 3.721 3.638 3.758 2,521,990 3.6925 0.00%
2016-10-05 0 4.040 4.030 4.040 4.000 4.070 1,271,313 5,125,880 4.0320 3.721 3.712 3.721 3.684 3.749 1,380,215 3.7138 0.75%
2016-10-04 0 4.010 4.010 4.030 4.010 4.100 1,088,000 4,388,111 4.0332 3.694 3.694 3.712 3.694 3.777 1,181,199 3.7150 -2.20%
2016-10-03 0 4.100 4.090 4.100 4.010 4.130 1,347,000 5,489,825 4.0756 3.777 3.767 3.777 3.694 3.804 1,462,385 3.7540 2.24%
2016-09-30 0 4.010 4.020 4.030 4.000 4.140 2,922,000 11,771,380 4.0285 3.694 3.703 3.712 3.684 3.813 3,172,300 3.7107 -3.84%
2016-09-29 0 4.170 4.160 4.170 4.070 4.190 1,127,000 4,657,940 4.1330 3.841 3.832 3.841 3.749 3.859 1,223,540 3.8069 2.46%
2016-09-28 0 4.070 4.070 4.080 4.000 4.110 2,354,000 9,593,720 4.0755 3.749 3.749 3.758 3.684 3.786 2,555,645 3.7539 -0.25%
2016-09-27 0 4.080 4.060 4.080 4.020 4.130 3,468,400 14,135,390 4.0755 3.758 3.740 3.758 3.703 3.804 3,765,505 3.7539 -1.69%
2016-09-26 0 4.150 4.120 4.150 4.100 4.180 827,000 3,426,900 4.1438 3.823 3.795 3.823 3.777 3.850 897,841 3.8168 -1.19%
2016-09-23 0 4.200 4.190 4.200 4.120 4.300 1,635,000 6,852,470 4.1911 3.869 3.859 3.869 3.795 3.961 1,775,055 3.8604 -1.41%
2016-09-22 0 4.260 4.250 4.260 4.190 4.440 3,334,000 14,284,156 4.2844 3.924 3.915 3.924 3.859 4.090 3,619,593 3.9463 -2.29%
2016-09-21 0 4.360 4.340 4.360 4.250 4.410 2,705,000 11,700,178 4.3254 4.016 3.998 4.016 3.915 4.062 2,936,712 3.9841 1.63%
2016-09-20 0 4.290 4.280 4.290 4.270 4.430 2,945,650 12,673,545 4.3025 3.952 3.942 3.952 3.933 4.080 3,197,976 3.9630 -3.16%
2016-09-19 0 4.430 4.400 4.430 4.270 4.470 4,918,000 21,433,940 4.3583 4.080 4.053 4.080 3.933 4.117 5,339,279 4.0144 3.02%
2016-09-15 0 4.300 4.280 4.310 4.090 4.350 6,366,000 26,846,324 4.2171 3.961 3.942 3.970 3.767 4.007 6,911,316 3.8844 5.39%
2016-09-14 0 4.080 4.080 4.090 4.020 4.200 4,054,000 16,582,515 4.0904 3.758 3.758 3.767 3.703 3.869 4,401,268 3.7677 -2.63%
2016-09-13 0 4.190 4.180 4.190 4.010 4.210 8,860,130 36,916,635 4.1666 3.859 3.850 3.859 3.694 3.878 9,619,095 3.8378 2.44%
2016-09-12 0 4.090 4.080 4.100 3.900 4.130 7,536,000 30,413,170 4.0357 3.767 3.758 3.777 3.592 3.804 8,181,539 3.7173 2.51%
2016-09-09 0 3.990 4.000 4.010 3.840 4.080 6,680,773 26,742,754 4.0029 3.675 3.684 3.694 3.537 3.758 7,253,052 3.6871 2.31%
2016-09-08 0 3.900 3.900 3.920 3.710 3.910 4,686,163 17,879,929 3.8155 3.592 3.592 3.611 3.417 3.601 5,087,583 3.5144 5.41%
2016-09-07 0 3.700 3.690 3.720 3.620 3.780 2,539,240 9,425,608 3.7120 3.408 3.399 3.426 3.334 3.482 2,756,753 3.4191 0.82%
2016-09-06 0 3.670 3.670 3.690 3.640 3.690 1,432,000 5,256,733 3.6709 3.380 3.380 3.399 3.353 3.399 1,554,666 3.3813 0.27%
2016-09-05 0 3.660 3.650 3.660 3.640 3.750 1,236,000 4,534,093 3.6684 3.371 3.362 3.371 3.353 3.454 1,341,877 3.3789 -1.35%
2016-09-02 0 3.710 3.700 3.710 3.610 3.720 2,459,000 8,995,847 3.6583 3.417 3.408 3.417 3.325 3.426 2,669,640 3.3697 1.09%
2016-09-01 0 3.670 3.660 3.670 3.640 3.820 6,173,489 23,127,576 3.7463 3.380 3.371 3.380 3.353 3.519 6,702,314 3.4507 -3.17%
2016-08-31 0 3.790 3.770 3.790 3.750 3.920 6,028,000 23,305,710 3.8662 3.491 3.473 3.491 3.454 3.611 6,544,362 3.5612 -2.07%
2016-08-30 0 3.870 3.850 3.870 3.500 3.900 13,100,000 48,943,595 3.7362 3.565 3.546 3.565 3.224 3.592 14,222,155 3.4414 4.31%
2016-08-29 0 3.710 3.700 3.710 3.600 3.800 3,600,000 13,326,126 3.7017 3.417 3.408 3.417 3.316 3.500 3,908,378 3.4096 1.37%
2016-08-26 0 3.660 3.600 3.660 3.560 3.670 3,405,000 12,295,910 3.6111 3.371 3.316 3.371 3.279 3.380 3,696,675 3.3262 3.98%
2016-08-25 0 3.520 3.520 3.540 3.490 3.560 1,550,000 5,454,472 3.5190 3.242 3.242 3.261 3.215 3.279 1,682,774 3.2414 -0.85%
2016-08-24 0 3.550 3.540 3.550 3.500 3.570 1,246,441 4,389,274 3.5214 3.270 3.261 3.270 3.224 3.288 1,353,212 3.2436 -0.28%
2016-08-23 0 3.560 3.550 3.560 3.530 3.600 840,300 2,983,380 3.5504 3.279 3.270 3.279 3.251 3.316 912,281 3.2702 -1.11%
2016-08-22 0 3.600 3.600 3.610 3.540 3.620 989,000 3,547,160 3.5866 3.316 3.316 3.325 3.261 3.334 1,073,718 3.3036 1.69%
2016-08-19 0 3.540 3.540 3.560 3.500 3.580 2,196,000 7,783,990 3.5446 3.261 3.261 3.279 3.224 3.298 2,384,111 3.2649 1.72%
2016-08-18 0 3.480 3.470 3.500 3.470 3.570 1,949,000 6,873,225 3.5265 3.205 3.196 3.224 3.196 3.288 2,115,953 3.2483 -0.85%
2016-08-17 0 3.510 3.500 3.510 3.470 3.540 1,287,000 4,513,440 3.5069 3.233 3.224 3.233 3.196 3.261 1,397,245 3.2302 1.15%
2016-08-16 0 3.470 3.460 3.480 3.420 3.500 2,135,000 7,392,095 3.4623 3.196 3.187 3.205 3.150 3.224 2,317,886 3.1892 1.46%
2016-08-15 0 3.420 3.410 3.430 3.400 3.510 1,436,000 4,929,730 3.4330 3.150 3.141 3.159 3.132 3.233 1,559,009 3.1621 -1.16%
2016-08-12 0 3.460 3.440 3.460 3.440 3.530 1,429,000 4,964,420 3.4741 3.187 3.169 3.187 3.169 3.251 1,551,409 3.1999 0.00%
2016-08-11 0 3.460 3.450 3.460 3.430 3.530 1,746,000 6,070,305 3.4767 3.187 3.178 3.187 3.159 3.251 1,895,564 3.2024 0.00%
2016-08-10 0 3.460 3.460 3.470 3.430 3.500 1,480,000 5,117,880 3.4580 3.187 3.187 3.196 3.159 3.224 1,606,778 3.1852 -0.29%
2016-08-09 0 3.470 3.470 3.480 3.460 3.550 1,017,000 3,559,206 3.4997 3.196 3.196 3.205 3.187 3.270 1,104,117 3.2236 -0.29%
2016-08-08 0 3.480 3.470 3.500 3.430 3.540 2,538,000 8,816,185 3.4737 3.205 3.196 3.224 3.159 3.261 2,755,407 3.1996 -1.69%
2016-08-05 0 3.540 3.520 3.540 3.520 3.580 909,000 3,221,468 3.5440 3.261 3.242 3.261 3.242 3.298 986,866 3.2643 -1.12%
2016-08-04 0 3.580 3.550 3.580 3.530 3.610 1,352,000 4,818,167 3.5637 3.298 3.270 3.298 3.251 3.325 1,467,813 3.2825 -0.56%
2016-08-03 0 3.600 3.590 3.620 3.550 3.620 725,000 2,602,810 3.5901 3.316 3.307 3.334 3.270 3.334 787,104 3.3068 0.56%
2016-08-01 0 3.580 3.560 3.610 3.500 3.610 1,375,000 4,918,755 3.5773 3.298 3.279 3.325 3.224 3.325 1,492,783 3.2950 1.70%
2016-07-29 0 3.520 3.520 3.550 3.520 3.620 1,436,000 5,126,885 3.5703 3.242 3.242 3.270 3.242 3.334 1,559,009 3.2886 -0.85%
2016-07-28 0 3.550 3.540 3.550 3.510 3.620 1,568,489 5,560,567 3.5452 3.270 3.261 3.270 3.233 3.334 1,702,847 3.2655 -0.28%
2016-07-27 0 3.560 3.550 3.560 3.540 3.650 977,000 3,488,940 3.5711 3.279 3.270 3.279 3.261 3.362 1,060,690 3.2893 -2.20%
2016-07-26 0 3.640 3.640 3.680 3.600 3.680 1,223,000 4,441,610 3.6317 3.353 3.353 3.390 3.316 3.390 1,327,763 3.3452 -1.09%
2016-07-25 0 3.680 3.680 3.700 3.580 3.730 2,464,000 9,061,290 3.6775 3.390 3.390 3.408 3.298 3.436 2,675,068 3.3873 1.94%
2016-07-22 0 3.610 3.610 3.630 3.590 3.660 1,179,000 4,271,910 3.6233 3.325 3.325 3.344 3.307 3.371 1,279,994 3.3374 -1.37%
2016-07-21 0 3.660 3.660 3.670 3.460 3.710 2,377,000 8,625,865 3.6289 3.371 3.371 3.380 3.187 3.417 2,580,615 3.3426 4.57%
2016-07-20 0 3.500 3.500 3.510 3.490 3.550 1,106,000 3,875,300 3.5039 3.224 3.224 3.233 3.215 3.270 1,200,741 3.2274 -0.85%
2016-07-19 0 3.530 3.520 3.540 3.510 3.580 1,314,000 4,664,910 3.5502 3.251 3.242 3.261 3.233 3.298 1,426,558 3.2700 0.57%
2016-07-18 0 3.510 3.510 3.520 3.460 3.540 979,000 3,431,190 3.5048 3.233 3.233 3.242 3.187 3.261 1,062,862 3.2283 0.00%
2016-07-15 0 3.510 3.510 3.520 3.490 3.570 1,203,000 4,224,570 3.5117 3.233 3.233 3.242 3.215 3.288 1,306,050 3.2346 0.00%
2016-07-14 0 3.510 3.500 3.520 3.500 3.560 1,171,000 4,127,900 3.5251 3.233 3.224 3.242 3.224 3.279 1,271,309 3.2470 -2.23%
2016-07-13 0 3.590 3.560 3.590 3.540 3.610 1,086,012 3,873,407 3.5666 3.307 3.279 3.307 3.261 3.325 1,179,041 3.2852 1.13%
2016-07-12 0 3.550 3.550 3.560 3.540 3.580 1,528,000 5,441,064 3.5609 3.270 3.270 3.279 3.261 3.298 1,658,889 3.2799 -0.28%
2016-07-11 0 3.560 3.550 3.570 3.480 3.570 1,649,000 5,797,873 3.5160 3.279 3.270 3.288 3.205 3.288 1,790,254 3.2386 2.30%
2016-07-08 0 3.480 3.480 3.490 3.450 3.500 972,000 3,371,480 3.4686 3.205 3.205 3.215 3.178 3.224 1,055,262 3.1949 -0.57%
2016-07-07 0 3.500 3.500 3.510 3.480 3.580 754,000 2,646,590 3.5101 3.224 3.224 3.233 3.205 3.298 818,588 3.2331 -0.28%
2016-07-06 0 3.510 3.510 3.520 3.450 3.620 2,417,000 8,480,475 3.5087 3.233 3.233 3.242 3.178 3.334 2,624,042 3.2318 -3.04%
2016-07-05 0 3.620 3.570 3.620 3.580 3.700 1,714,000 6,252,214 3.6477 3.334 3.288 3.334 3.298 3.408 1,860,822 3.3599 -1.36%
2016-07-04 0 3.670 3.660 3.680 3.550 3.690 1,872,000 6,818,530 3.6424 3.380 3.371 3.390 3.270 3.399 2,032,357 3.3550 2.80%
2016-06-30 0 3.570 3.570 3.580 3.490 3.590 10,356,477 37,000,822 3.5727 3.288 3.288 3.298 3.215 3.307 11,243,620 3.2908 2.29%
2016-06-29 0 3.490 3.480 3.500 3.470 3.570 1,196,000 4,182,390 3.4970 3.215 3.205 3.224 3.196 3.288 1,298,450 3.2211 -1.69%
2016-06-28 0 3.550 3.540 3.550 3.520 3.590 1,830,706 6,527,480 3.5656 3.270 3.261 3.270 3.242 3.307 1,987,525 3.2842 -0.56%
2016-06-27 0 3.570 3.560 3.570 3.490 3.590 1,217,000 4,320,450 3.5501 3.288 3.279 3.288 3.215 3.307 1,321,249 3.2700 2.59%
2016-06-24 0 3.480 3.480 3.500 3.380 3.640 4,515,000 15,707,050 3.4789 3.205 3.205 3.224 3.113 3.353 4,901,758 3.2044 -3.87%
2016-06-23 0 3.620 3.620 3.630 3.610 3.700 3,844,000 14,045,345 3.6538 3.334 3.334 3.344 3.325 3.408 4,173,280 3.3655 -1.63%
2016-06-22 0 3.680 3.670 3.680 3.610 3.710 3,591,490 13,205,298 3.6768 3.390 3.380 3.390 3.325 3.417 3,899,139 3.3867 0.27%
2016-06-21 0 3.670 3.660 3.670 3.610 3.700 3,775,000 13,817,735 3.6603 3.380 3.371 3.380 3.325 3.408 4,098,369 3.3715 1.66%
2016-06-20 0 3.610 3.580 3.610 3.520 3.640 4,644,000 16,703,020 3.5967 3.325 3.298 3.325 3.242 3.353 5,041,808 3.3129 0.56%
2016-06-17 0 3.590 3.560 3.580 3.530 3.700 7,926,378 28,412,802 3.5846 3.307 3.279 3.298 3.251 3.408 8,605,357 3.3018 0.28%
2016-06-16 0 3.580 3.580 3.590 3.460 3.940 13,511,000 48,733,685 3.6070 3.298 3.298 3.307 3.187 3.629 14,668,361 3.3224 -7.73%
2016-06-15 0 3.880 3.880 3.890 3.710 4.010 12,953,000 50,478,876 3.8971 3.574 3.574 3.583 3.417 3.694 14,062,563 3.5896 6.01%
2016-06-14 0 3.660 3.650 3.660 3.550 4.570 23,747,047 94,005,022 3.9586 3.371 3.362 3.371 3.270 4.209 25,781,235 3.6463 -19.03%
2016-06-13 0 4.520 4.520 4.540 4.520 4.670 3,598,942 16,428,998 4.5650 4.163 4.163 4.182 4.163 4.302 3,907,230 4.2048 -3.21%
2016-06-10 0 4.670 4.630 4.680 4.590 4.790 3,820,000 17,783,700 4.6554 4.302 4.265 4.311 4.228 4.412 4,147,224 4.2881 -1.68%
2016-06-08 0 4.750 4.720 4.760 4.700 4.890 2,894,263 13,797,178 4.7671 4.375 4.348 4.384 4.329 4.504 3,142,187 4.3909 -0.84%
2016-06-07 0 4.790 4.770 4.800 4.750 4.900 3,287,000 15,818,230 4.8124 4.412 4.394 4.421 4.375 4.513 3,568,567 4.4327 0.00%
2016-06-06 0 4.790 4.720 4.790 4.720 4.870 4,555,828 21,880,426 4.8027 4.412 4.348 4.412 4.348 4.486 4,946,083 4.4238 2.13%
2016-06-03 0 4.690 4.680 4.690 4.670 4.810 4,829,000 22,815,935 4.7248 4.320 4.311 4.320 4.302 4.430 5,242,655 4.3520 0.21%
2016-06-02 0 4.680 4.670 4.680 4.460 4.680 4,156,880 18,830,926 4.5301 4.311 4.302 4.311 4.108 4.311 4,512,961 4.1726 4.00%
2016-06-01 0 4.500 4.490 4.500 4.450 4.720 3,888,107 17,722,501 4.5581 4.145 4.136 4.145 4.099 4.348 4,221,165 4.1985 -4.26%
2016-05-31 0 4.700 4.690 4.710 4.580 4.770 4,893,688 22,735,238 4.6458 4.329 4.320 4.338 4.219 4.394 5,312,885 4.2793 -0.84%
2016-05-30 0 4.740 4.720 4.740 4.520 4.770 4,191,287 19,688,343 4.6974 4.366 4.348 4.366 4.163 4.394 4,550,315 4.3268 3.04%
2016-05-27 0 4.650 4.600 4.640 4.500 4.880 13,935,000 64,959,525 4.6616 4.237 4.191 4.228 4.100 4.447 15,293,123 4.2476 2.88%
2016-05-26 0 4.520 4.500 4.520 4.440 4.520 4,027,000 18,134,427 4.5032 4.119 4.100 4.119 4.046 4.119 4,419,477 4.1033 0.89%
2016-05-25 0 4.480 4.460 4.490 4.440 4.570 2,562,231 11,467,077 4.4754 4.082 4.064 4.091 4.046 4.164 2,811,949 4.0780 -0.44%
2016-05-24 0 4.500 4.480 4.500 4.450 4.510 4,623,000 20,782,275 4.4954 4.100 4.082 4.100 4.055 4.109 5,073,564 4.0962 0.22%
2016-05-23 0 4.490 4.490 4.500 4.480 4.580 1,599,000 7,236,120 4.5254 4.091 4.091 4.100 4.082 4.173 1,754,841 4.1235 -1.75%
2016-05-20 0 4.570 4.560 4.580 4.520 4.590 1,508,000 6,887,167 4.5671 4.164 4.155 4.173 4.119 4.182 1,654,972 4.1615 -0.22%
2016-05-19 0 4.580 4.570 4.600 4.500 4.600 2,699,027 12,232,634 4.5322 4.173 4.164 4.191 4.100 4.191 2,962,078 4.1297 0.66%
2016-05-18 0 4.550 4.530 4.550 4.500 4.650 3,502,000 15,958,780 4.5570 4.146 4.128 4.146 4.100 4.237 3,843,310 4.1524 -0.87%
2016-05-17 0 4.590 4.560 4.590 4.430 4.590 5,975,000 26,792,678 4.4841 4.182 4.155 4.182 4.037 4.182 6,557,331 4.0859 3.85%
2016-05-16 0 4.420 4.410 4.440 4.400 4.620 4,767,000 21,330,800 4.4747 4.027 4.018 4.046 4.009 4.210 5,231,598 4.0773 -1.56%
2016-05-13 0 4.490 4.480 4.490 4.460 4.650 4,207,525 19,124,785 4.5454 4.091 4.082 4.091 4.064 4.237 4,617,596 4.1417 -1.32%
2016-05-12 0 4.550 4.540 4.550 4.530 4.570 1,088,000 4,947,402 4.5472 4.146 4.137 4.146 4.128 4.164 1,194,038 4.1434 0.66%
2016-05-11 0 4.520 4.520 4.540 4.480 4.590 3,088,000 13,938,626 4.5138 4.119 4.119 4.137 4.082 4.182 3,388,961 4.1130 -0.44%
2016-05-10 0 4.540 4.520 4.540 4.480 4.620 3,611,048 16,444,548 4.5540 4.137 4.119 4.137 4.082 4.210 3,962,986 4.1495 -1.52%
2016-05-09 0 4.610 4.610 4.620 4.550 4.700 4,111,304 19,064,846 4.6372 4.201 4.201 4.210 4.146 4.283 4,511,997 4.2254 -1.07%
2016-05-06 0 4.660 4.630 4.660 4.560 4.730 4,441,774 20,704,318 4.6613 4.246 4.219 4.246 4.155 4.310 4,874,675 4.2473 1.08%
2016-05-05 0 4.610 4.610 4.630 4.370 4.650 6,778,000 30,876,840 4.5554 4.201 4.201 4.219 3.982 4.237 7,438,593 4.1509 4.77%
2016-05-04 0 4.400 4.380 4.390 4.300 4.400 2,460,163 10,756,015 4.3721 4.009 3.991 4.000 3.918 4.009 2,699,934 3.9838 0.69%
2016-05-03 0 4.370 4.350 4.380 4.240 4.390 897,000 3,888,480 4.3350 3.982 3.964 3.991 3.863 4.000 984,423 3.9500 0.46%
2016-04-29 0 4.350 4.340 4.360 4.270 4.370 1,821,000 7,847,805 4.3096 3.964 3.955 3.973 3.891 3.982 1,998,477 3.9269 -0.68%
2016-04-28 0 4.380 4.360 4.380 4.320 4.500 1,093,000 4,787,090 4.3798 3.991 3.973 3.991 3.936 4.100 1,199,525 3.9908 -1.35%
2016-04-27 0 4.440 4.390 4.400 4.360 4.500 3,804,808 16,912,535 4.4450 4.046 4.000 4.009 3.973 4.100 4,175,630 4.0503 -0.22%
2016-04-26 0 4.450 4.420 4.450 4.170 4.470 4,876,583 20,917,896 4.2895 4.055 4.027 4.055 3.800 4.073 5,351,861 3.9085 3.97%
2016-04-25 0 4.280 4.260 4.280 4.250 4.300 682,000 2,910,510 4.2676 3.900 3.882 3.900 3.873 3.918 748,469 3.8886 -0.23%
2016-04-22 0 4.290 4.280 4.290 4.250 4.360 1,112,000 4,758,564 4.2793 3.909 3.900 3.909 3.873 3.973 1,220,377 3.8993 -1.61%
2016-04-21 0 4.360 4.340 4.360 4.290 4.390 1,883,000 8,183,285 4.3459 3.973 3.955 3.973 3.909 4.000 2,066,520 3.9599 1.63%
2016-04-20 0 4.290 4.280 4.290 4.180 4.440 6,323,000 27,382,821 4.3307 3.909 3.900 3.909 3.809 4.046 6,939,248 3.9461 0.70%
2016-04-19 0 4.260 4.260 4.290 4.110 4.300 5,331,012 22,479,773 4.2168 3.882 3.882 3.909 3.745 3.918 5,850,579 3.8423 3.40%
2016-04-18 0 4.120 4.110 4.120 4.070 4.170 1,728,163 7,083,223 4.0987 3.754 3.745 3.754 3.709 3.800 1,896,592 3.7347 1.23%
2016-04-15 0 4.070 4.060 4.070 4.060 4.150 2,736,163 11,193,192 4.0908 3.709 3.699 3.709 3.699 3.781 3,002,833 3.7275 0.74%
2016-04-14 0 4.040 4.030 4.040 4.000 4.140 10,392,000 42,036,147 4.0450 3.681 3.672 3.681 3.645 3.772 11,404,818 3.6858 -0.25%
2016-04-13 0 4.050 4.040 4.050 4.040 4.140 21,839,000 88,523,390 4.0535 3.690 3.681 3.690 3.681 3.772 23,967,458 3.6935 -1.22%
2016-04-12 0 4.100 4.090 4.100 4.060 4.160 6,715,000 27,517,576 4.0979 3.736 3.727 3.736 3.699 3.791 7,369,453 3.7340 -1.20%
2016-04-11 0 4.150 4.140 4.150 4.030 4.180 9,814,000 40,436,205 4.1203 3.781 3.772 3.781 3.672 3.809 10,770,485 3.7544 3.49%
2016-04-08 0 4.010 4.000 4.020 3.980 4.050 12,882,600 51,469,325 3.9953 3.654 3.645 3.663 3.627 3.690 14,138,155 3.6405 0.25%
2016-04-07 0 4.000 3.990 4.000 3.960 4.120 7,589,000 30,446,820 4.0120 3.645 3.636 3.645 3.608 3.754 8,328,634 3.6557 0.00%
2016-04-06 0 4.000 3.990 4.000 3.990 4.280 6,232,000 25,266,208 4.0543 3.645 3.636 3.645 3.636 3.900 6,839,379 3.6942 -5.21%
2016-04-05 0 4.220 4.210 4.230 3.970 4.250 8,944,000 37,086,662 4.1465 3.845 3.836 3.854 3.617 3.873 9,815,694 3.7783 4.46%
2016-04-01 0 4.040 4.020 4.050 3.950 4.100 7,240,100 29,078,612 4.0163 3.681 3.663 3.690 3.599 3.736 7,945,730 3.6597 -3.35%
2016-03-31 0 4.180 3.980 4.040 3.680 4.330 15,546,535 60,645,213 3.9009 3.809 3.627 3.681 3.353 3.945 17,061,721 3.5545 13.90%
2016-03-30 0 3.670 3.630 3.680 3.310 3.690 6,248,000 21,637,210 3.4631 3.344 3.308 3.353 3.016 3.362 6,856,938 3.1555 11.89%
2016-03-29 0 3.280 3.290 3.300 3.220 3.340 1,551,000 5,100,604 3.2886 2.989 2.998 3.007 2.934 3.043 1,702,163 2.9965 1.55%
2016-03-24 0 3.230 3.230 3.290 3.110 3.360 1,589,544 5,194,679 3.2680 2.943 2.943 2.998 2.834 3.062 1,744,463 2.9778 -5.00%
2016-03-23 0 3.400 3.380 3.400 3.360 3.410 432,000 1,466,530 3.3947 3.098 3.080 3.098 3.062 3.107 474,103 3.0933 0.00%
2016-03-22 0 3.400 3.390 3.400 3.350 3.400 456,000 1,543,905 3.3858 3.098 3.089 3.098 3.052 3.098 500,442 3.0851 1.19%
2016-03-21 0 3.360 3.350 3.390 3.300 3.410 1,546,000 5,190,025 3.3571 3.062 3.052 3.089 3.007 3.107 1,696,675 3.0589 0.60%
2016-03-18 0 3.340 3.340 3.350 3.310 3.380 1,531,427 5,130,639 3.3502 3.043 3.043 3.052 3.016 3.080 1,680,682 3.0527 0.00%
2016-03-17 0 3.340 3.340 3.350 3.340 3.410 397,000 1,335,198 3.3632 3.043 3.043 3.052 3.043 3.107 435,692 3.0645 -0.60%
2016-03-16 0 3.360 3.340 3.370 3.280 3.390 876,000 2,908,865 3.3206 3.062 3.043 3.071 2.989 3.089 961,376 3.0257 0.00%
2016-03-15 0 3.360 3.330 3.360 3.320 3.380 161,000 537,930 3.3412 3.062 3.034 3.062 3.025 3.080 176,691 3.0445 -1.18%
2016-03-14 0 3.400 3.390 3.400 3.380 3.420 374,000 1,272,900 3.4035 3.098 3.089 3.098 3.080 3.116 410,451 3.1012 0.89%
2016-03-11 0 3.370 3.320 3.370 3.230 3.400 1,386,000 4,665,030 3.3658 3.071 3.025 3.071 2.943 3.098 1,521,081 3.0669 4.33%
2016-03-10 0 3.230 3.230 3.270 3.230 3.380 1,242,000 4,079,234 3.2844 2.943 2.943 2.980 2.943 3.080 1,363,047 2.9927 -4.44%
2016-03-09 0 3.380 3.360 3.380 3.340 3.410 367,000 1,240,050 3.3789 3.080 3.062 3.080 3.043 3.107 402,768 3.0788 -0.59%
2016-03-08 0 3.400 3.380 3.400 3.300 3.450 2,026,163 6,818,414 3.3652 3.098 3.080 3.098 3.007 3.144 2,223,636 3.0663 2.10%
2016-03-07 0 3.330 3.290 3.340 3.270 3.410 1,463,000 4,859,749 3.3218 3.034 2.998 3.043 2.980 3.107 1,605,586 3.0268 -0.60%
2016-03-04 0 3.350 3.330 3.360 3.290 3.360 474,000 1,585,265 3.3444 3.052 3.034 3.062 2.998 3.062 520,197 3.0474 -0.30%
2016-03-03 0 3.360 3.350 3.370 3.260 3.420 1,101,000 3,692,800 3.3540 3.062 3.052 3.071 2.970 3.116 1,208,305 3.0562 -0.59%
2016-03-02 0 3.380 3.380 3.410 3.370 3.480 1,381,000 4,730,555 3.4255 3.080 3.080 3.107 3.071 3.171 1,515,594 3.1213 0.00%
2016-03-01 0 3.380 3.370 3.380 3.360 3.460 465,000 1,584,888 3.4084 3.080 3.071 3.080 3.062 3.153 510,320 3.1057 0.60%
2016-02-29 0 3.360 3.350 3.400 3.340 3.510 3,873,000 13,332,817 3.4425 3.062 3.052 3.098 3.043 3.198 4,250,468 3.1368 0.00%
2016-02-26 0 3.360 3.350 3.360 3.310 3.370 896,000 3,005,678 3.3546 3.062 3.052 3.062 3.016 3.071 983,325 3.0566 1.51%
2016-02-25 0 3.310 3.310 3.320 3.200 3.360 475,000 1,559,580 3.2833 3.016 3.016 3.025 2.916 3.062 521,294 2.9917 -1.19%
2016-02-24 0 3.350 3.340 3.350 3.220 3.380 1,023,000 3,423,760 3.3468 3.052 3.043 3.052 2.934 3.080 1,122,703 3.0496 2.13%
2016-02-23 0 3.280 3.280 3.290 3.270 3.290 346,000 1,137,230 3.2868 2.989 2.989 2.998 2.980 2.998 379,722 2.9949 -0.61%
2016-02-22 0 3.300 3.290 3.300 3.130 3.310 564,000 1,833,911 3.2516 3.007 2.998 3.007 2.852 3.016 618,968 2.9629 2.48%
2016-02-19 0 3.220 3.200 3.240 3.200 3.280 424,000 1,369,317 3.2295 2.934 2.916 2.952 2.916 2.989 465,324 2.9427 -1.83%
2016-02-18 0 3.280 3.240 3.280 3.230 3.320 1,461,000 4,802,720 3.2873 2.989 2.952 2.989 2.943 3.025 1,603,391 2.9954 0.00%
2016-02-17 0 3.280 3.260 3.290 3.200 3.300 711,000 2,320,375 3.2635 2.989 2.970 2.998 2.916 3.007 780,295 2.9737 -0.30%
2016-02-16 0 3.290 3.280 3.290 3.220 3.300 784,000 2,561,650 3.2674 2.998 2.989 2.998 2.934 3.007 860,410 2.9772 1.54%
2016-02-15 0 3.240 3.220 3.240 3.010 3.240 1,113,000 3,480,720 3.1273 2.952 2.934 2.952 2.743 2.952 1,221,474 2.8496 7.64%
2016-02-12 0 3.010 3.000 3.010 2.940 3.040 1,596,000 4,788,620 3.0004 2.743 2.734 2.743 2.679 2.770 1,751,548 2.7339 -1.95%
2016-02-11 0 3.070 3.050 3.080 2.930 3.080 742,000 2,249,720 3.0320 2.797 2.779 2.806 2.670 2.806 814,316 2.7627 -0.32%
2016-02-05 0 3.080 3.080 3.100 3.070 3.200 2,344,000 7,344,305 3.1332 2.806 2.806 2.825 2.797 2.916 2,572,449 2.8550 0.98%
2016-02-04 0 3.050 3.040 3.060 3.020 3.300 5,912,700 18,667,945 3.1573 2.779 2.770 2.788 2.752 3.007 6,488,960 2.8769 -6.15%
2016-02-03 0 3.250 3.240 3.250 3.210 3.300 4,729,000 15,339,410 3.2437 2.961 2.952 2.961 2.925 3.007 5,189,895 2.9556 -1.81%
2016-02-02 0 3.310 3.300 3.310 3.270 3.330 11,346,040 37,455,101 3.3012 3.016 3.007 3.016 2.980 3.034 12,451,840 3.0080 0.61%
2016-02-01 0 3.290 3.280 3.290 3.270 3.300 9,166,000 30,235,360 3.2986 2.998 2.989 2.998 2.980 3.007 10,059,330 3.0057 -0.30%
2016-01-29 0 3.300 3.270 3.300 3.210 3.340 1,724,000 5,666,985 3.2871 3.007 2.980 3.007 2.925 3.043 1,892,023 2.9952 0.00%
2016-01-28 0 3.300 3.290 3.300 3.270 3.300 732,000 2,406,440 3.2875 3.007 2.998 3.007 2.980 3.007 803,342 2.9955 0.61%
2016-01-27 0 3.280 3.280 3.300 3.200 3.320 2,285,000 7,394,975 3.2363 2.989 2.989 3.007 2.916 3.025 2,507,699 2.9489 -0.30%
2016-01-26 0 3.290 3.280 3.290 3.280 3.320 2,252,000 7,436,725 3.3023 2.998 2.989 2.998 2.989 3.025 2,471,483 3.0090 -1.50%
2016-01-25 0 3.340 3.320 3.340 3.200 3.440 4,104,000 13,762,396 3.3534 3.043 3.025 3.043 2.916 3.135 4,503,981 3.0556 6.03%
2016-01-22 0 3.150 3.140 3.150 3.050 3.180 20,666,000 66,053,370 3.1962 2.870 2.861 2.870 2.779 2.898 22,680,136 2.9124 3.96%
2016-01-21 0 3.030 3.020 3.040 3.000 3.090 1,901,000 5,782,615 3.0419 2.761 2.752 2.770 2.734 2.816 2,086,274 2.7717 0.33%
2016-01-20 0 3.020 3.010 3.020 3.000 3.060 1,206,000 3,636,630 3.0154 2.752 2.743 2.752 2.734 2.788 1,323,538 2.7477 -1.95%
2016-01-19 0 3.080 3.070 3.080 2.990 3.080 3,803,000 11,389,696 2.9949 2.806 2.797 2.806 2.724 2.806 4,173,645 2.7290 2.67%
2016-01-18 0 3.000 2.980 3.000 2.900 3.000 2,430,000 7,157,728 2.9456 2.734 2.715 2.734 2.642 2.734 2,666,831 2.6840 1.35%
2016-01-15 0 2.960 2.920 2.960 2.920 2.980 888,000 2,611,584 2.9410 2.697 2.661 2.697 2.661 2.715 974,546 2.6798 0.00%
2016-01-14 0 2.960 2.950 2.960 2.910 3.000 3,070,000 9,038,905 2.9443 2.697 2.688 2.697 2.652 2.734 3,369,206 2.6828 -1.00%
2016-01-13 0 2.990 2.970 2.990 2.960 3.000 877,000 2,614,510 2.9812 2.724 2.706 2.724 2.697 2.734 962,474 2.7164 1.01%
2016-01-12 0 2.960 2.930 2.960 2.900 3.000 1,217,000 3,584,120 2.9450 2.697 2.670 2.697 2.642 2.734 1,335,610 2.6835 0.00%
2016-01-11 0 2.960 2.960 2.970 2.920 3.000 1,170,000 3,453,720 2.9519 2.697 2.697 2.706 2.661 2.734 1,284,030 2.6898 -0.34%
2016-01-08 0 2.970 2.950 2.970 2.840 3.000 1,046,000 3,055,590 2.9212 2.706 2.688 2.706 2.588 2.734 1,147,945 2.6618 4.21%
2016-01-07 0 2.850 2.820 2.850 2.760 2.860 3,525,000 9,966,300 2.8273 2.597 2.570 2.597 2.515 2.606 3,868,551 2.5762 0.00%
2016-01-06 0 2.850 2.810 2.860 2.800 2.860 644,000 1,819,710 2.8256 2.597 2.560 2.606 2.551 2.606 706,765 2.5747 1.79%
2016-01-05 0 2.800 2.800 2.810 2.650 2.820 524,163 1,450,996 2.7682 2.551 2.551 2.560 2.415 2.570 575,249 2.5224 2.19%
2016-01-04 0 2.740 2.720 2.740 2.690 2.820 1,413,345 3,836,761 2.7147 2.497 2.478 2.497 2.451 2.570 1,551,091 2.4736 -2.84%
2015-12-31 0 2.820 2.800 2.840 2.800 2.840 116,000 327,210 2.8208 2.570 2.551 2.588 2.551 2.588 127,306 2.5703 0.00%
2015-12-30 0 2.820 2.800 2.820 2.790 2.860 379,000 1,067,030 2.8154 2.570 2.551 2.570 2.542 2.606 415,938 2.5654 -0.70%
2015-12-29 0 2.840 2.820 2.840 2.820 2.860 671,000 1,904,220 2.8379 2.588 2.570 2.588 2.570 2.606 736,397 2.5859 -1.05%
2015-12-28 0 2.870 2.860 2.870 2.820 2.870 1,875,000 5,356,950 2.8570 2.615 2.606 2.615 2.570 2.615 2,057,740 2.6033 2.14%
2015-12-24 0 2.810 2.810 2.850 2.810 2.870 305,000 866,756 2.8418 2.560 2.560 2.597 2.560 2.615 334,726 2.5895 0.00%
2015-12-23 0 2.810 2.800 2.830 2.800 2.850 2,273,000 6,419,055 2.8240 2.560 2.551 2.579 2.551 2.597 2,494,530 2.5733 1.08%
2015-12-22 0 2.780 2.770 2.780 2.740 2.780 1,101,000 3,047,460 2.7679 2.533 2.524 2.533 2.497 2.533 1,208,305 2.5221 1.09%
2015-12-21 0 2.750 2.730 2.750 2.680 2.760 1,157,000 3,155,805 2.7276 2.506 2.488 2.506 2.442 2.515 1,269,763 2.4854 0.00%
2015-12-18 0 2.750 2.710 2.750 2.710 2.820 2,750,426 7,586,856 2.7584 2.506 2.469 2.506 2.469 2.570 3,018,486 2.5135 -2.48%
2015-12-17 0 2.820 2.800 2.810 2.760 2.860 846,000 2,383,570 2.8175 2.570 2.551 2.560 2.515 2.606 928,452 2.5673 2.92%
2015-12-16 0 2.740 2.730 2.740 2.710 2.770 828,000 2,275,190 2.7478 2.497 2.488 2.497 2.469 2.524 908,698 2.5038 1.86%
2015-12-15 0 2.690 2.650 2.690 2.650 2.700 1,132,000 3,025,780 2.6730 2.451 2.415 2.451 2.415 2.460 1,242,326 2.4356 1.51%
2015-12-14 0 2.650 2.650 2.680 2.590 2.680 4,634,000 12,121,825 2.6158 2.415 2.415 2.442 2.360 2.442 5,085,636 2.3835 0.38%
2015-12-11 0 2.640 2.640 2.650 2.630 2.750 2,625,000 6,961,950 2.6522 2.406 2.406 2.415 2.396 2.506 2,880,836 2.4166 -2.94%
2015-12-10 0 2.720 2.710 2.720 2.630 2.910 2,804,000 7,768,291 2.7704 2.478 2.469 2.478 2.396 2.652 3,077,282 2.5244 -4.56%
2015-12-09 0 2.850 2.840 2.850 2.830 2.900 1,012,000 2,907,000 2.8725 2.597 2.588 2.597 2.579 2.642 1,110,631 2.6174 -2.40%
2015-12-08 0 2.920 2.910 2.920 2.850 2.970 1,511,768 4,390,273 2.9041 2.661 2.652 2.661 2.597 2.706 1,659,107 2.6462 -2.67%
2015-12-07 0 3.000 2.990 3.000 2.980 3.000 295,000 884,805 2.9993 2.734 2.724 2.734 2.715 2.734 323,751 2.7330 0.33%
2015-12-04 0 2.990 2.970 3.000 2.970 3.020 1,032,000 3,094,530 2.9986 2.724 2.706 2.734 2.706 2.752 1,132,580 2.7323 -0.33%
2015-12-03 0 3.000 3.000 3.030 2.970 3.050 497,000 1,500,170 3.0185 2.734 2.734 2.761 2.706 2.779 545,438 2.7504 -0.66%
2015-12-02 0 3.020 3.000 3.020 2.990 3.070 1,248,000 3,779,650 3.0286 2.752 2.734 2.752 2.724 2.797 1,369,632 2.7596 -0.66%
2015-12-01 0 3.040 3.030 3.050 3.020 3.070 2,625,000 7,968,807 3.0357 2.770 2.761 2.779 2.752 2.797 2,880,836 2.7661 0.66%
2015-11-30 0 3.020 3.010 3.030 3.000 3.040 785,000 2,367,885 3.0164 2.752 2.743 2.761 2.734 2.770 861,507 2.7485 -0.33%
2015-11-27 0 3.030 3.020 3.030 2.990 3.090 823,163 2,505,426 3.0437 2.761 2.752 2.761 2.724 2.816 903,390 2.7734 -2.26%
2015-11-26 0 3.100 3.080 3.100 3.050 3.260 1,413,101 4,413,834 3.1235 2.825 2.806 2.825 2.779 2.970 1,550,824 2.8461 -4.02%
2015-11-25 0 3.230 3.220 3.240 3.220 3.300 745,000 2,419,620 3.2478 2.943 2.934 2.952 2.934 3.007 817,609 2.9594 -2.12%
2015-11-24 0 3.300 3.270 3.300 3.270 3.320 1,596,000 5,275,140 3.3052 3.007 2.980 3.007 2.980 3.025 1,751,548 3.0117 -0.30%
2015-11-23 0 3.310 3.300 3.320 3.250 3.410 411,000 1,364,060 3.3189 3.016 3.007 3.025 2.961 3.107 451,057 3.0241 -1.49%
2015-11-20 0 3.360 3.350 3.360 3.330 3.370 1,096,000 3,674,985 3.3531 3.062 3.052 3.062 3.034 3.071 1,202,818 3.0553 1.20%
2015-11-19 0 3.320 3.310 3.320 3.220 3.350 655,000 2,180,770 3.3294 3.025 3.016 3.025 2.934 3.052 718,837 3.0337 1.53%
2015-11-18 0 3.270 3.260 3.270 3.230 3.300 595,000 1,939,860 3.2603 2.980 2.970 2.980 2.943 3.007 652,989 2.9707 0.00%
2015-11-17 0 3.270 3.280 3.300 3.250 3.320 1,139,000 3,741,010 3.2845 2.980 2.989 3.007 2.961 3.025 1,250,008 2.9928 -0.91%
2015-11-16 0 3.300 3.300 3.340 3.300 3.360 389,909 1,295,604 3.3228 3.007 3.007 3.043 3.007 3.062 427,910 3.0277 -2.08%
2015-11-13 0 3.370 3.360 3.370 3.300 3.390 438,858 1,467,874 3.3448 3.071 3.062 3.071 3.007 3.089 481,630 3.0477 -0.88%
2015-11-12 0 3.400 3.390 3.400 3.240 3.500 975,000 3,326,710 3.4120 3.098 3.089 3.098 2.952 3.189 1,070,025 3.1090 0.29%
2015-11-11 0 3.390 3.370 3.390 3.310 3.400 841,000 2,837,589 3.3741 3.089 3.071 3.089 3.016 3.098 922,965 3.0744 1.50%
2015-11-10 0 3.340 3.340 3.360 3.330 3.420 3,968,000 13,350,121 3.3644 3.043 3.043 3.062 3.034 3.116 4,354,727 3.0657 0.30%
2015-11-09 0 3.330 3.330 3.350 3.280 3.420 1,121,000 3,769,510 3.3626 3.034 3.034 3.052 2.989 3.116 1,230,254 3.0640 -2.06%
2015-11-06 0 3.400 3.360 3.400 3.260 3.410 1,566,000 5,273,245 3.3673 3.098 3.062 3.098 2.970 3.107 1,718,624 3.0683 2.41%
2015-11-05 0 3.320 3.310 3.320 3.310 3.380 888,000 2,951,680 3.3240 3.025 3.016 3.025 3.016 3.080 974,546 3.0288 -1.78%
2015-11-04 0 3.380 3.360 3.380 3.180 3.400 4,239,626 13,973,775 3.2960 3.080 3.062 3.080 2.898 3.098 4,652,826 3.0033 5.96%
2015-11-03 0 3.190 3.180 3.200 3.160 3.310 3,384,700 10,921,342 3.2267 2.907 2.898 2.916 2.879 3.016 3,714,577 2.9401 -2.15%
2015-11-02 0 3.260 3.250 3.260 3.240 3.640 4,568,230 15,429,449 3.3776 2.970 2.961 2.970 2.952 3.317 5,013,456 3.0776 -8.94%
2015-10-30 0 3.580 3.550 3.560 3.550 3.950 17,241,000 64,534,698 3.7431 3.262 3.235 3.244 3.235 3.599 18,921,331 3.4107 2.29%
2015-10-29 0 3.500 3.490 3.500 3.250 3.580 2,650,000 9,217,796 3.4784 3.189 3.180 3.189 2.961 3.262 2,908,272 3.1695 7.36%
2015-10-28 0 3.260 3.250 3.260 3.220 3.450 2,027,000 6,716,805 3.3137 2.970 2.961 2.970 2.934 3.144 2,224,554 3.0194 -3.83%
2015-10-27 0 3.390 3.390 3.400 3.310 3.500 1,160,000 3,934,530 3.3918 3.089 3.089 3.098 3.016 3.189 1,273,055 3.0906 -3.14%
2015-10-26 0 3.500 3.480 3.500 3.440 3.680 1,351,000 4,754,100 3.5189 3.189 3.171 3.189 3.135 3.353 1,482,670 3.2064 -2.78%
2015-10-23 0 3.600 3.580 3.600 3.570 3.700 791,000 2,870,810 3.6293 3.280 3.262 3.280 3.253 3.371 868,092 3.3070 -1.10%
2015-10-22 0 3.640 3.610 3.640 3.600 3.760 1,616,000 5,925,932 3.6670 3.317 3.289 3.317 3.280 3.426 1,773,497 3.3414 0.28%
2015-10-20 0 3.630 3.610 3.630 3.570 3.670 892,000 3,234,690 3.6263 3.308 3.289 3.308 3.253 3.344 978,935 3.3043 1.40%
2015-10-19 0 3.580 3.570 3.600 3.570 3.770 933,000 3,392,710 3.6363 3.262 3.253 3.280 3.253 3.435 1,023,931 3.3134 -4.28%
2015-10-16 0 3.740 3.740 3.750 3.660 3.790 2,430,000 9,079,785 3.7365 3.408 3.408 3.417 3.335 3.453 2,666,831 3.4047 2.19%
2015-10-15 0 3.660 3.640 3.660 3.580 3.700 619,000 2,266,025 3.6608 3.335 3.317 3.335 3.262 3.371 679,329 3.3357 -0.54%
2015-10-14 0 3.680 3.680 3.690 3.590 3.690 560,000 2,045,260 3.6523 3.353 3.353 3.362 3.271 3.362 614,578 3.3279 -1.08%
2015-10-13 0 3.720 3.700 3.740 3.690 3.750 1,604,000 5,983,720 3.7305 3.390 3.371 3.408 3.362 3.417 1,760,328 3.3992 0.27%
2015-10-12 0 3.710 3.700 3.750 3.700 3.840 2,248,000 8,475,090 3.7701 3.381 3.371 3.417 3.371 3.499 2,467,093 3.4353 -0.80%
2015-10-09 0 3.740 3.720 3.740 3.690 3.740 781,000 2,906,885 3.7220 3.408 3.390 3.408 3.362 3.408 857,117 3.3915 1.08%
2015-10-08 0 3.700 3.690 3.700 3.650 3.790 711,000 2,641,130 3.7147 3.371 3.362 3.371 3.326 3.453 780,295 3.3848 -1.33%
2015-10-07 0 3.750 3.740 3.750 3.610 3.750 2,330,000 8,575,800 3.6806 3.417 3.408 3.417 3.289 3.417 2,557,085 3.3537 2.46%
2015-10-06 0 3.660 3.650 3.660 3.500 3.670 3,223,000 11,618,117 3.6048 3.335 3.326 3.335 3.189 3.344 3,537,118 3.2846 5.78%
2015-10-05 0 3.460 3.450 3.490 3.450 3.540 951,000 3,323,793 3.4951 3.153 3.144 3.180 3.144 3.226 1,043,686 3.1847 -0.57%
2015-10-02 0 3.480 3.450 3.490 3.400 3.500 795,000 2,745,510 3.4535 3.171 3.144 3.180 3.098 3.189 872,482 3.1468 0.87%
2015-09-30 0 3.450 3.450 3.460 3.370 3.500 625,000 2,153,000 3.4448 3.144 3.144 3.153 3.071 3.189 685,913 3.1389 0.29%
2015-09-29 0 3.440 3.440 3.460 3.380 3.520 2,571,000 8,855,420 3.4443 3.135 3.135 3.153 3.080 3.207 2,821,573 3.1385 0.00%
2015-09-25 0 3.440 3.440 3.450 3.300 3.450 406,000 1,375,940 3.3890 3.135 3.135 3.144 3.007 3.144 445,569 3.0880 -0.29%
2015-09-24 0 3.450 3.420 3.460 3.410 3.520 460,000 1,589,300 3.4550 3.144 3.116 3.153 3.107 3.207 504,832 3.1482 -0.29%
2015-09-23 0 3.460 3.460 3.470 3.420 3.520 1,561,163 5,402,825 3.4608 3.153 3.153 3.162 3.116 3.207 1,713,316 3.1534 -0.57%
2015-09-22 0 3.480 3.470 3.480 3.440 3.500 1,986,000 6,933,570 3.4912 3.171 3.162 3.171 3.135 3.189 2,179,558 3.1812 0.58%
2015-09-21 0 3.460 3.440 3.460 3.380 3.480 334,000 1,143,260 3.4229 3.153 3.135 3.153 3.080 3.171 366,552 3.1190 0.00%
2015-09-18 0 3.460 3.460 3.500 3.460 3.520 1,821,000 6,339,976 3.4816 3.153 3.153 3.189 3.153 3.207 1,998,477 3.1724 -0.29%
2015-09-17 0 3.470 3.450 3.470 3.420 3.520 1,496,000 5,176,505 3.4602 3.162 3.144 3.162 3.116 3.207 1,641,802 3.1529 -0.29%
2015-09-16 0 3.480 3.460 3.480 3.480 3.560 1,139,000 4,019,640 3.5291 3.171 3.153 3.171 3.171 3.244 1,250,008 3.2157 -1.14%
2015-09-15 0 3.520 3.480 3.530 3.450 3.540 875,000 3,054,600 3.4910 3.207 3.171 3.217 3.144 3.226 960,279 3.1810 1.15%
2015-09-14 0 3.480 3.450 3.480 3.440 3.590 909,000 3,164,990 3.4818 3.171 3.144 3.171 3.135 3.271 997,592 3.1726 -1.69%
2015-09-11 0 3.540 3.500 3.540 3.400 3.560 1,914,000 6,701,750 3.5014 3.226 3.189 3.226 3.098 3.244 2,100,541 3.1905 3.51%
2015-09-10 0 3.420 3.410 3.430 3.370 3.520 1,599,000 5,528,300 3.4573 3.116 3.107 3.125 3.071 3.207 1,754,841 3.1503 -3.12%
2015-09-09 0 3.530 3.520 3.530 3.420 3.590 8,403,000 29,746,685 3.5400 3.217 3.207 3.217 3.116 3.271 9,221,967 3.2256 3.52%
2015-09-08 0 3.410 3.400 3.410 3.380 3.410 1,410,689 4,789,733 3.3953 3.107 3.098 3.107 3.080 3.107 1,548,177 3.0938 1.49%
2015-09-07 0 3.360 3.350 3.360 3.300 3.390 1,906,000 6,402,920 3.3593 3.062 3.052 3.062 3.007 3.089 2,091,761 3.0610 0.60%
2015-09-04 0 3.340 3.330 3.340 3.230 3.360 1,579,000 5,227,530 3.3107 3.043 3.034 3.043 2.943 3.062 1,732,891 3.0167 1.52%
2015-09-02 0 3.290 3.280 3.290 3.190 3.300 1,709,000 5,572,610 3.2607 2.998 2.989 2.998 2.907 3.007 1,875,561 2.9712 0.61%
2015-09-01 0 3.270 3.260 3.270 3.020 3.300 2,472,000 8,013,550 3.2417 2.980 2.970 2.980 2.752 3.007 2,712,924 2.9538 7.57%
2015-08-31 0 3.040 3.030 3.040 3.020 3.120 128,000 390,800 3.0531 2.770 2.761 2.770 2.752 2.843 140,475 2.7820 -2.56%
2015-08-28 0 3.120 3.120 3.150 3.110 3.220 598,000 1,882,500 3.1480 2.843 2.843 2.870 2.834 2.934 656,282 2.8684 -0.95%
2015-08-27 0 3.150 3.140 3.150 3.040 3.190 1,740,311 5,411,704 3.1096 2.870 2.861 2.870 2.770 2.907 1,909,924 2.8335 3.62%
2015-08-26 0 3.040 3.020 3.040 2.910 3.170 2,281,000 6,927,110 3.0369 2.770 2.752 2.770 2.652 2.888 2,503,309 2.7672 4.11%
2015-08-25 0 2.920 2.920 2.930 2.830 3.020 2,791,000 8,174,970 2.9290 2.661 2.661 2.670 2.579 2.752 3,063,015 2.6689 2.82%
2015-08-24 0 2.840 2.830 2.880 2.830 3.180 1,978,000 5,737,310 2.9006 2.588 2.579 2.624 2.579 2.898 2,170,778 2.6430 -12.07%
2015-08-21 0 3.230 3.220 3.260 3.150 3.340 9,010,000 29,213,870 3.2424 2.943 2.934 2.970 2.870 3.043 9,888,126 2.9544 -3.58%
2015-08-20 0 3.350 3.320 3.350 3.290 3.380 1,334,000 4,440,830 3.3290 3.052 3.025 3.052 2.998 3.080 1,464,013 3.0333 -1.18%
2015-08-19 0 3.390 3.370 3.440 3.350 3.450 1,786,940 6,039,530 3.3798 3.089 3.071 3.135 3.052 3.144 1,961,098 3.0797 -0.59%
2015-08-18 0 3.410 3.400 3.410 3.370 3.450 6,674,000 22,825,350 3.4200 3.107 3.098 3.107 3.071 3.144 7,324,457 3.1163 1.19%
2015-08-17 0 3.370 3.370 3.380 3.330 3.390 2,509,000 8,454,860 3.3698 3.071 3.071 3.080 3.034 3.089 2,753,530 3.0706 0.30%
2015-08-14 0 3.360 3.330 3.360 3.220 3.370 1,793,000 5,976,385 3.3332 3.062 3.034 3.062 2.934 3.071 1,967,748 3.0372 2.75%
2015-08-13 0 3.270 3.260 3.270 3.200 3.320 542,000 1,771,010 3.2675 2.980 2.970 2.980 2.916 3.025 594,824 2.9774 -0.30%
2015-08-12 0 3.280 3.280 3.300 3.240 3.330 1,091,000 3,593,350 3.2936 2.989 2.989 3.007 2.952 3.034 1,197,330 3.0011 -0.91%
2015-08-11 0 3.310 3.300 3.310 3.250 3.400 765,000 2,534,555 3.3131 3.016 3.007 3.016 2.961 3.098 839,558 3.0189 1.22%
2015-08-10 0 3.270 3.240 3.270 3.200 3.300 1,515,100 4,938,908 3.2598 2.980 2.952 2.980 2.916 3.007 1,662,764 2.9703 1.24%
2015-08-07 0 3.230 3.220 3.230 3.210 3.290 876,000 2,838,670 3.2405 2.943 2.934 2.943 2.925 2.998 961,376 2.9527 -0.31%
2015-08-06 0 3.240 3.210 3.240 3.170 3.290 493,000 1,588,650 3.2224 2.952 2.925 2.952 2.888 2.998 541,048 2.9362 2.21%
2015-08-05 0 3.170 3.160 3.170 3.170 3.240 545,000 1,740,635 3.1938 2.888 2.879 2.888 2.888 2.952 598,116 2.9102 0.00%
2015-08-04 0 3.170 3.140 3.170 3.080 3.210 348,000 1,087,050 3.1237 2.888 2.861 2.888 2.806 2.925 381,917 2.8463 2.92%
2015-08-03 0 3.080 3.070 3.080 3.050 3.210 528,000 1,649,150 3.1234 2.806 2.797 2.806 2.779 2.925 579,460 2.8460 -3.14%
2015-07-31 0 3.180 3.150 3.180 3.100 3.250 794,000 2,552,496 3.2147 2.898 2.870 2.898 2.825 2.961 871,384 2.9292 1.60%
2015-07-30 0 3.130 3.130 3.160 3.030 3.230 3,920,000 11,998,762 3.0609 2.852 2.852 2.879 2.761 2.943 4,302,048 2.7891 2.62%
2015-07-29 0 3.050 3.020 3.050 3.000 3.080 513,387 1,563,655 3.0458 2.779 2.752 2.779 2.734 2.806 563,422 2.7753 1.67%
2015-07-28 0 3.000 2.990 3.050 2.800 3.100 1,294,000 3,875,900 2.9953 2.734 2.724 2.779 2.551 2.825 1,420,115 2.7293 2.04%
2015-07-27 0 2.940 2.940 2.980 2.940 3.150 1,410,345 4,262,984 3.0227 2.679 2.679 2.715 2.679 2.870 1,547,799 2.7542 -6.67%
2015-07-24 0 3.150 3.140 3.150 3.100 3.200 861,675 2,712,240 3.1476 2.870 2.861 2.870 2.825 2.916 945,655 2.8681 -2.78%
2015-07-23 0 3.240 3.210 3.230 3.200 3.350 1,637,000 5,322,050 3.2511 2.952 2.925 2.943 2.916 3.052 1,796,544 2.9624 -2.11%
2015-07-22 0 3.310 3.290 3.300 3.030 3.340 4,531,000 14,479,110 3.1956 3.016 2.998 3.007 2.761 3.043 4,972,597 2.9118 9.24%
2015-07-21 0 3.030 3.030 3.040 3.030 3.080 334,000 1,018,310 3.0488 2.761 2.761 2.770 2.761 2.806 366,552 2.7781 0.00%
2015-07-20 0 3.030 3.020 3.050 3.020 3.090 730,000 2,226,625 3.0502 2.761 2.752 2.779 2.752 2.816 801,147 2.7793 0.33%
2015-07-17 0 3.020 3.010 3.030 3.010 3.150 711,000 2,168,520 3.0500 2.752 2.743 2.761 2.743 2.870 780,295 2.7791 -0.33%
2015-07-16 0 3.030 3.010 3.050 2.900 3.150 928,000 2,839,330 3.0596 2.761 2.743 2.779 2.642 2.870 1,018,444 2.7879 -1.94%
2015-07-15 0 3.090 3.090 3.100 3.090 3.220 799,000 2,516,370 3.1494 2.816 2.816 2.825 2.816 2.934 876,872 2.8697 -3.44%
2015-07-14 0 3.200 3.170 3.210 3.020 3.240 1,707,000 5,375,200 3.1489 2.916 2.888 2.925 2.752 2.952 1,873,366 2.8693 5.96%
2015-07-13 0 3.020 3.020 3.050 2.910 3.050 1,914,332 5,712,836 2.9842 2.752 2.752 2.779 2.652 2.779 2,100,905 2.7192 0.00%
2015-07-10 0 3.020 2.960 3.040 2.860 3.040 1,903,000 5,587,850 2.9363 2.752 2.697 2.770 2.606 2.770 2,088,469 2.6756 5.23%
2015-07-09 0 2.870 2.850 2.900 2.560 2.910 3,052,824 8,436,438 2.7635 2.615 2.597 2.642 2.333 2.652 3,350,356 2.5181 10.38%
2015-07-08 0 2.600 2.600 2.610 2.550 2.960 4,258,000 11,395,690 2.6763 2.369 2.369 2.378 2.324 2.697 4,672,990 2.4386 -8.13%
2015-07-07 0 2.830 2.800 2.820 2.710 3.200 4,679,000 13,100,610 2.7999 2.579 2.551 2.570 2.469 2.916 5,135,022 2.5512 0.00%
2015-07-06 0 2.830 2.780 2.830 2.650 3.250 4,972,000 14,180,140 2.8520 2.579 2.533 2.579 2.415 2.961 5,456,578 2.5987 -10.16%
2015-07-03 0 3.150 3.140 3.180 3.100 3.200 1,792,000 5,643,770 3.1494 2.870 2.861 2.898 2.825 2.916 1,966,651 2.8697 -0.32%
2015-07-02 0 3.160 3.160 3.180 3.160 3.350 1,227,000 3,985,450 3.2481 2.879 2.879 2.898 2.879 3.052 1,346,585 2.9597 -2.47%
2015-06-30 0 3.240 3.210 3.240 3.180 3.380 2,247,000 7,232,108 3.2186 2.952 2.925 2.952 2.898 3.080 2,465,996 2.9327 -3.57%
2015-06-29 0 3.360 3.320 3.360 3.140 3.550 1,017,666 3,295,159 3.2380 3.062 3.025 3.062 2.861 3.235 1,116,849 2.9504 -2.89%
2015-06-26 0 3.460 3.450 3.460 3.290 3.550 791,000 2,753,623 3.4812 3.153 3.144 3.153 2.998 3.235 868,092 3.1720 -1.70%
2015-06-25 0 3.520 3.510 3.520 3.510 3.550 783,000 2,759,290 3.5240 3.207 3.198 3.207 3.198 3.235 859,312 3.2110 0.00%
2015-06-24 0 3.520 3.490 3.520 3.490 3.550 2,722,000 9,375,514 3.4443 3.207 3.180 3.207 3.180 3.235 2,987,290 3.1385 1.44%
2015-06-23 0 3.470 3.450 3.470 3.370 3.480 852,000 2,920,790 3.4282 3.162 3.144 3.162 3.071 3.171 935,037 3.1237 1.46%
2015-06-22 0 3.420 3.390 3.420 3.360 3.450 464,000 1,577,655 3.4001 3.116 3.089 3.116 3.062 3.144 509,222 3.0982 2.40%
2015-06-19 0 3.340 3.320 3.350 3.260 3.450 902,713 2,986,810 3.3087 3.043 3.025 3.052 2.970 3.144 990,693 3.0149 0.91%
2015-06-18 0 3.310 3.300 3.320 3.170 3.350 904,000 2,905,710 3.2143 3.016 3.007 3.025 2.888 3.052 992,105 2.9288 1.22%
2015-06-17 0 3.270 3.270 3.290 3.250 3.350 387,843 1,269,208 3.2725 2.980 2.980 2.998 2.961 3.052 425,643 2.9819 -2.39%
2015-06-16 0 3.350 3.300 3.350 3.190 3.350 2,475,138 8,122,839 3.2818 3.052 3.007 3.052 2.907 3.052 2,716,368 2.9903 1.82%
2015-06-15 0 3.290 3.260 3.290 3.190 3.390 2,699,000 8,879,475 3.2899 2.998 2.970 2.998 2.907 3.089 2,962,048 2.9977 -3.80%
2015-06-12 0 3.420 3.410 3.440 3.390 3.500 744,502 2,560,266 3.4389 3.116 3.107 3.135 3.089 3.189 817,062 3.1335 -2.56%
2015-06-11 0 3.510 3.480 3.510 3.360 3.530 828,000 2,879,590 3.4778 3.198 3.171 3.198 3.062 3.217 908,698 3.1689 0.86%
2015-06-10 0 3.480 3.480 3.500 3.410 3.530 1,127,000 3,922,660 3.4806 3.171 3.171 3.189 3.107 3.217 1,236,839 3.1715 1.75%
2015-06-09 0 3.420 3.420 3.440 3.360 3.620 2,037,000 7,014,280 3.4434 3.116 3.116 3.135 3.062 3.299 2,235,529 3.1376 -2.56%
2015-06-08 0 3.510 3.500 3.510 3.450 3.700 734,000 2,572,550 3.5048 3.198 3.189 3.198 3.144 3.371 805,537 3.1936 -0.28%
2015-06-05 0 3.520 3.510 3.520 3.510 3.780 781,000 2,789,560 3.5718 3.207 3.198 3.207 3.198 3.444 857,117 3.2546 -5.63%
2015-06-04 0 3.730 3.670 3.730 3.420 3.730 3,433,000 12,246,560 3.5673 3.399 3.344 3.399 3.116 3.399 3,767,585 3.2505 3.04%
2015-06-03 0 3.620 3.610 3.620 3.610 3.790 1,434,000 5,331,280 3.7178 3.299 3.289 3.299 3.289 3.453 1,573,760 3.3876 -4.23%
2015-06-02 0 3.780 3.750 3.780 3.730 3.790 4,735,000 17,827,392 3.7650 3.444 3.417 3.444 3.399 3.453 5,196,479 3.4307 1.34%
2015-06-01 0 3.730 3.710 3.730 3.600 3.760 1,652,000 6,099,435 3.6922 3.399 3.381 3.399 3.280 3.426 1,813,006 3.3643 0.54%
2015-05-29 0 3.710 3.650 3.710 3.660 3.730 2,118,730 7,845,493 3.7029 3.381 3.326 3.381 3.335 3.399 2,325,224 3.3741 1.09%
2015-05-28 0 3.670 3.660 3.690 3.620 3.850 2,935,000 10,887,527 3.7095 3.344 3.335 3.362 3.299 3.508 3,221,049 3.3801 -3.42%
2015-05-27 0 3.800 3.780 3.800 3.560 3.860 6,264,500 23,555,970 3.7602 3.463 3.444 3.463 3.244 3.517 6,875,046 3.4263 5.56%
2015-05-26 0 3.600 3.580 3.600 3.530 3.610 2,178,000 7,760,210 3.5630 3.280 3.262 3.280 3.217 3.289 2,390,271 3.2466 1.98%
2015-05-22 0 3.530 3.510 3.530 3.510 3.590 850,000 3,001,695 3.5314 3.217 3.198 3.217 3.198 3.271 932,842 3.2178 -0.56%
2015-05-21 0 3.550 3.540 3.560 3.540 3.610 1,791,000 6,397,575 3.5721 3.235 3.226 3.244 3.226 3.289 1,965,553 3.2548 -0.56%
2015-05-20 0 3.570 3.560 3.580 3.480 3.600 3,342,000 11,790,731 3.5280 3.253 3.244 3.262 3.171 3.280 3,667,716 3.2147 2.59%
2015-05-19 0 3.480 3.480 3.490 3.480 3.600 600,000 2,105,206 3.5087 3.171 3.171 3.180 3.171 3.280 658,477 3.1971 -0.85%
2015-05-18 0 3.510 3.490 3.510 3.450 3.570 1,125,000 3,936,415 3.4990 3.198 3.180 3.198 3.144 3.253 1,234,644 3.1883 -0.85%
2015-05-15 0 3.540 3.520 3.550 3.420 3.550 1,614,000 5,682,060 3.5205 3.226 3.207 3.235 3.116 3.235 1,771,303 3.2078 0.85%
2015-05-14 0 3.510 3.480 3.510 3.480 3.670 2,577,000 9,057,135 3.5146 3.198 3.171 3.198 3.171 3.344 2,828,158 3.2025 -0.57%
2015-05-13 0 3.530 3.520 3.540 3.450 3.550 1,631,000 5,731,308 3.5140 3.217 3.207 3.226 3.144 3.235 1,789,959 3.2019 1.15%
2015-05-12 0 3.490 3.470 3.510 3.420 3.580 1,444,000 5,018,085 3.4751 3.180 3.162 3.198 3.116 3.262 1,584,734 3.1665 1.45%
2015-05-11 0 3.440 3.420 3.430 3.400 3.580 1,140,000 3,895,210 3.4169 3.135 3.116 3.125 3.098 3.262 1,251,106 3.1134 0.88%
2015-05-08 0 3.410 3.400 3.410 3.260 3.430 2,571,000 8,636,420 3.3592 3.107 3.098 3.107 2.970 3.125 2,821,573 3.0609 2.71%
2015-05-07 0 3.320 3.330 3.360 3.300 3.600 1,453,000 4,922,091 3.3875 3.025 3.034 3.062 3.007 3.280 1,594,611 3.0867 -6.48%
2015-05-06 0 3.550 3.550 3.560 3.500 3.630 1,575,000 5,577,229 3.5411 3.235 3.235 3.244 3.189 3.308 1,728,502 3.2266 -1.66%
2015-05-05 0 3.610 3.560 3.570 3.510 3.690 4,768,000 17,112,140 3.5890 3.289 3.244 3.253 3.198 3.362 5,232,696 3.2702 0.56%
2015-05-04 0 3.590 3.580 3.590 3.510 3.710 4,023,000 14,632,320 3.6372 3.271 3.262 3.271 3.198 3.381 4,415,087 3.3142 1.13%
2015-04-30 0 3.550 3.550 3.560 3.320 3.560 4,196,926 14,731,283 3.5100 3.235 3.235 3.244 3.025 3.244 4,605,964 3.1983 1.43%
2015-04-29 0 3.500 3.480 3.500 3.270 3.500 3,218,000 11,008,080 3.4208 3.189 3.171 3.189 2.980 3.189 3,531,631 3.1170 0.86%
2015-04-28 0 3.470 3.460 3.480 3.420 3.500 1,369,000 4,746,825 3.4674 3.162 3.153 3.171 3.116 3.189 1,502,425 3.1594 2.06%
2015-04-27 0 3.400 3.390 3.400 3.360 3.470 614,000 2,097,600 3.4163 3.098 3.089 3.098 3.062 3.162 673,841 3.1129 -0.87%
2015-04-24 0 3.430 3.420 3.440 3.280 3.440 2,183,000 7,376,480 3.3791 3.125 3.116 3.135 2.989 3.135 2,395,758 3.0790 3.00%
2015-04-23 0 3.330 3.350 3.360 3.240 3.360 2,441,692 8,050,252 3.2970 3.034 3.052 3.062 2.952 3.062 2,679,663 3.0042 2.15%
2015-04-22 0 3.260 3.240 3.260 3.150 3.300 1,043,000 3,384,304 3.2448 2.970 2.952 2.970 2.870 3.007 1,144,652 2.9566 -0.31%
2015-04-21 0 3.270 3.260 3.270 3.170 3.330 2,813,000 9,153,415 3.2540 2.980 2.970 2.980 2.888 3.034 3,087,159 2.9650 5.48%
2015-04-20 0 3.100 3.100 3.120 3.060 3.210 7,127,000 22,328,460 3.1329 2.825 2.825 2.843 2.788 2.925 7,821,607 2.8547 -4.62%
2015-04-17 0 3.250 3.250 3.280 3.120 3.360 4,236,952 13,811,549 3.2598 2.961 2.961 2.989 2.843 3.062 4,649,891 2.9703 -1.52%
2015-04-16 0 3.300 3.280 3.300 3.260 3.380 3,973,000 13,221,250 3.3278 3.007 2.989 3.007 2.970 3.080 4,360,214 3.0322 -2.37%
2015-04-15 0 3.380 3.370 3.380 3.320 3.520 4,720,000 16,241,010 3.4409 3.080 3.071 3.080 3.025 3.207 5,180,017 3.1353 -3.98%
2015-04-14 0 3.520 3.500 3.530 3.400 3.550 3,693,000 12,898,005 3.4926 3.207 3.189 3.217 3.098 3.235 4,052,925 3.1824 1.15%
2015-04-13 0 3.480 3.450 3.480 3.370 3.550 5,282,000 18,397,345 3.4830 3.171 3.144 3.171 3.071 3.235 5,796,791 3.1737 0.29%
2015-04-10 0 3.470 3.460 3.470 3.380 3.610 3,501,000 12,024,228 3.4345 3.162 3.153 3.162 3.080 3.289 3,842,212 3.1295 -2.53%
2015-04-09 0 3.560 3.520 3.560 3.370 3.810 6,999,000 25,149,585 3.5933 3.244 3.207 3.244 3.071 3.472 7,681,132 3.2742 -0.84%
2015-04-08 0 3.590 3.580 3.590 3.390 3.980 9,791,000 35,236,355 3.5989 3.271 3.262 3.271 3.089 3.627 10,745,244 3.2793 10.80%
2015-04-02 0 3.240 3.220 3.240 2.940 3.250 15,124,000 47,339,067 3.1301 2.952 2.934 2.952 2.679 2.961 16,598,005 2.8521 6.58%
2015-04-01 0 3.040 3.030 3.040 2.500 3.120 16,331,946 48,336,308 2.9596 2.770 2.761 2.770 2.278 2.843 17,923,679 2.6968 21.12%
2015-03-31 0 2.510 2.490 2.520 2.430 2.550 3,897,650 9,741,988 2.4995 2.287 2.269 2.296 2.214 2.324 4,277,520 2.2775 2.45%
2015-03-30 0 2.450 2.440 2.450 2.430 2.540 1,632,000 4,010,960 2.4577 2.232 2.223 2.232 2.214 2.314 1,791,057 2.2394 -1.21%
2015-03-27 0 2.480 2.460 2.480 2.400 2.540 1,137,000 2,822,090 2.4820 2.260 2.242 2.260 2.187 2.314 1,247,814 2.2616 -2.36%
2015-03-26 0 2.540 2.540 2.550 2.500 2.560 671,000 1,704,895 2.5408 2.314 2.314 2.324 2.278 2.333 736,397 2.3152 0.00%
2015-03-25 0 2.540 2.530 2.570 2.430 2.580 1,749,513 4,372,595 2.4993 2.314 2.305 2.342 2.214 2.351 1,920,023 2.2774 -0.39%
2015-03-24 0 2.550 2.520 2.550 2.510 2.560 959,000 2,430,120 2.5340 2.324 2.296 2.324 2.287 2.333 1,052,465 2.3090 1.59%
2015-03-23 0 2.510 2.510 2.540 2.420 2.560 1,180,000 2,979,910 2.5253 2.287 2.287 2.314 2.205 2.333 1,295,004 2.3011 -2.33%
2015-03-20 0 2.570 2.550 2.580 2.500 2.580 1,260,000 3,201,940 2.5412 2.342 2.324 2.351 2.278 2.351 1,382,801 2.3155 1.18%
2015-03-19 0 2.540 2.520 2.550 2.520 2.590 1,344,000 3,424,110 2.5477 2.314 2.296 2.324 2.296 2.360 1,474,988 2.3214 1.20%
2015-03-18 0 2.510 2.510 2.550 2.500 2.600 1,629,826 4,139,207 2.5397 2.287 2.287 2.324 2.278 2.369 1,788,671 2.3141 -1.95%
2015-03-17 0 2.560 2.530 2.560 2.500 2.560 1,521,000 3,866,490 2.5421 2.333 2.305 2.333 2.278 2.333 1,669,239 2.3163 1.59%
2015-03-16 0 2.520 2.520 2.530 2.380 2.550 2,397,000 5,994,870 2.5010 2.296 2.296 2.305 2.169 2.324 2,630,615 2.2789 -1.56%
2015-03-13 0 2.560 2.540 2.570 2.520 2.590 2,187,000 5,595,782 2.5587 2.333 2.314 2.342 2.296 2.360 2,400,148 2.3314 -1.92%
2015-03-12 0 2.610 2.600 2.610 2.510 2.650 769,000 1,974,050 2.5670 2.378 2.369 2.378 2.287 2.415 843,948 2.3391 3.16%
2015-03-11 0 2.530 2.530 2.540 2.510 2.560 823,000 2,093,130 2.5433 2.305 2.305 2.314 2.287 2.333 903,211 2.3174 -0.78%
2015-03-10 0 2.550 2.520 2.550 2.470 2.560 2,366,000 5,942,345 2.5116 2.324 2.296 2.324 2.251 2.333 2,596,593 2.2885 0.00%
2015-03-09 0 2.550 2.540 2.560 2.470 2.670 1,897,000 4,820,900 2.5413 2.324 2.314 2.333 2.251 2.433 2,081,884 2.3156 -0.39%
2015-03-06 0 2.560 2.550 2.560 2.550 2.600 232,000 596,620 2.5716 2.333 2.324 2.333 2.324 2.369 254,611 2.3433 0.00%
2015-03-05 0 2.560 2.550 2.560 2.530 2.600 1,601,000 4,098,600 2.5600 2.333 2.324 2.333 2.305 2.369 1,757,036 2.3327 -0.78%
2015-03-04 0 2.580 2.560 2.580 2.580 2.660 417,000 1,086,810 2.6063 2.351 2.333 2.351 2.351 2.424 457,641 2.3748 -1.90%
2015-03-03 0 2.630 2.620 2.640 2.630 2.710 591,000 1,562,310 2.6435 2.396 2.387 2.406 2.396 2.469 648,600 2.4087 -1.50%
2015-03-02 0 2.670 2.660 2.670 2.580 2.680 1,066,000 2,804,530 2.6309 2.433 2.424 2.433 2.351 2.442 1,169,894 2.3973 1.91%
2015-02-27 0 2.620 2.600 2.610 2.490 2.630 1,486,886 3,800,753 2.5562 2.387 2.369 2.378 2.269 2.396 1,631,800 2.3292 1.95%
2015-02-26 0 2.570 2.550 2.560 2.500 2.640 3,495,000 9,000,285 2.5752 2.342 2.324 2.333 2.278 2.406 3,835,627 2.3465 0.00%
2015-02-25 0 2.570 2.560 2.580 2.490 2.620 2,065,000 5,275,920 2.5549 2.342 2.333 2.351 2.269 2.387 2,266,258 2.3280 -1.53%
2015-02-24 0 2.610 2.600 2.610 2.590 2.680 683,000 1,779,005 2.6047 2.378 2.369 2.378 2.360 2.442 749,566 2.3734 0.00%
2015-02-23 0 2.610 2.600 2.610 2.590 2.700 257,000 672,660 2.6174 2.378 2.369 2.378 2.360 2.460 282,048 2.3849 -2.61%
2015-02-18 0 2.680 2.670 2.680 2.600 2.690 317,000 850,630 2.6834 2.442 2.433 2.442 2.369 2.451 347,895 2.4451 1.52%
2015-02-17 0 2.640 2.630 2.640 2.580 2.700 1,199,000 3,162,985 2.6380 2.406 2.396 2.406 2.351 2.460 1,315,856 2.4037 -1.49%
2015-02-16 0 2.680 2.650 2.680 2.530 2.680 1,873,000 4,927,820 2.6310 2.442 2.415 2.442 2.305 2.442 2,055,545 2.3973 5.51%
2015-02-13 0 2.540 2.530 2.560 2.480 2.560 1,612,000 4,057,345 2.5170 2.314 2.305 2.333 2.260 2.333 1,769,108 2.2934 2.01%
2015-02-12 0 2.490 2.490 2.520 2.450 2.530 2,268,245 5,650,862 2.4913 2.269 2.269 2.296 2.232 2.305 2,489,311 2.2701 0.00%
2015-02-11 0 2.490 2.480 2.490 2.440 2.500 934,193 2,308,504 2.4711 2.269 2.260 2.269 2.223 2.278 1,025,241 2.2517 1.22%
2015-02-10 0 2.460 2.460 2.470 2.270 2.460 1,663,000 3,987,300 2.3977 2.242 2.242 2.251 2.068 2.242 1,825,078 2.1847 2.93%
2015-02-09 0 2.390 2.380 2.400 2.320 2.440 2,307,000 5,445,540 2.3604 2.178 2.169 2.187 2.114 2.223 2,531,843 2.1508 0.42%
2015-02-06 0 2.380 2.360 2.380 2.330 2.430 2,934,000 6,926,330 2.3607 2.169 2.150 2.169 2.123 2.214 3,219,952 2.1511 -1.65%
2015-02-05 0 2.420 2.400 2.420 2.380 2.460 2,658,000 6,381,680 2.4009 2.205 2.187 2.205 2.169 2.242 2,917,052 2.1877 -1.22%
2015-02-04 0 2.450 2.450 2.460 2.370 2.470 2,560,000 6,184,820 2.4159 2.232 2.232 2.242 2.160 2.251 2,809,501 2.2014 2.94%
2015-02-03 0 2.380 2.360 2.380 2.340 2.480 1,572,000 3,722,610 2.3681 2.169 2.150 2.169 2.132 2.260 1,725,209 2.1578 -2.06%
2015-02-02 0 2.430 2.420 2.430 2.340 2.510 2,784,000 6,767,680 2.4309 2.214 2.205 2.214 2.132 2.287 3,055,332 2.2150 -1.22%
2015-01-30 0 2.460 2.450 2.460 2.440 2.470 4,575,933 11,220,322 2.4520 2.242 2.232 2.242 2.223 2.251 5,021,909 2.2343 2.93%
2015-01-29 0 2.390 2.390 2.400 2.340 2.440 2,249,300 5,353,089 2.3799 2.178 2.178 2.187 2.132 2.223 2,468,520 2.1685 -1.24%
2015-01-28 0 2.420 2.420 2.430 2.300 2.480 4,584,000 11,013,360 2.4026 2.205 2.205 2.214 2.096 2.260 5,030,763 2.1892 5.22%
2015-01-27 0 2.300 2.300 2.310 2.240 2.310 4,847,000 11,090,540 2.2881 2.096 2.096 2.105 2.041 2.105 5,319,395 2.0849 1.77%
2015-01-26 0 2.260 2.250 2.270 2.180 2.280 5,735,600 12,785,502 2.2291 2.059 2.050 2.068 1.986 2.078 6,294,599 2.0312 3.20%
2015-01-23 0 2.190 2.180 2.190 2.110 2.210 9,961,000 21,518,610 2.1603 1.996 1.986 1.996 1.923 2.014 10,931,812 1.9684 3.79%
2015-01-22 0 2.110 2.100 2.110 2.070 2.320 17,266,280 37,016,624 2.1439 1.923 1.914 1.923 1.886 2.114 18,949,074 1.9535 -9.83%
2015-01-21 0 2.340 2.330 2.350 2.280 2.360 4,188,461 9,752,516 2.3284 2.132 2.123 2.141 2.078 2.150 4,596,674 2.1216 0.86%
2015-01-20 0 2.320 2.310 2.320 2.250 2.360 2,069,000 4,756,090 2.2987 2.114 2.105 2.114 2.050 2.150 2,270,647 2.0946 -1.28%
2015-01-19 0 2.350 2.340 2.350 2.250 2.380 3,707,755 8,590,529 2.3169 2.141 2.132 2.141 2.050 2.169 4,069,118 2.1112 -0.42%
2015-01-16 0 2.360 2.350 2.360 2.350 2.480 1,992,000 4,718,118 2.3685 2.150 2.141 2.150 2.141 2.260 2,186,143 2.1582 -3.67%
2015-01-15 0 2.450 2.430 2.450 2.440 2.490 1,521,000 3,734,260 2.4551 2.232 2.214 2.232 2.223 2.269 1,669,239 2.2371 0.82%
2015-01-14 0 2.430 2.420 2.430 2.420 2.550 9,523,000 23,933,434 2.5132 2.214 2.205 2.214 2.205 2.324 10,451,124 2.2900 -4.71%
2015-01-13 0 2.550 2.530 2.540 2.520 2.630 5,027,000 12,785,545 2.5434 2.324 2.305 2.314 2.296 2.396 5,516,938 2.3175 -2.67%
2015-01-12 0 2.620 2.610 2.620 2.620 2.730 1,379,000 3,645,755 2.6438 2.387 2.378 2.387 2.387 2.488 1,513,399 2.4090 -4.03%
2015-01-09 0 2.730 2.730 2.740 2.660 2.780 2,604,000 7,040,820 2.7038 2.488 2.488 2.497 2.424 2.533 2,857,789 2.4637 -0.36%
2015-01-08 0 2.740 2.730 2.740 2.700 2.790 1,931,000 5,278,565 2.7336 2.497 2.488 2.497 2.460 2.542 2,119,198 2.4908 -1.79%
2015-01-07 0 2.790 2.780 2.790 2.770 2.820 858,614 2,394,330 2.7886 2.542 2.533 2.542 2.524 2.570 942,296 2.5410 1.09%
2015-01-06 0 2.760 2.760 2.780 2.730 2.790 834,000 2,296,970 2.7542 2.515 2.515 2.533 2.488 2.542 915,283 2.5096 0.73%
2015-01-05 0 2.740 2.720 2.740 2.600 2.750 503,000 1,361,500 2.7068 2.497 2.478 2.497 2.369 2.506 552,023 2.4664 3.40%
2015-01-02 0 2.650 2.650 2.660 2.630 2.730 1,602,473 4,286,912 2.6752 2.415 2.415 2.424 2.396 2.488 1,758,652 2.4376 -1.85%
2014-12-31 0 2.700 2.690 2.700 2.690 2.760 711,000 1,931,510 2.7166 2.460 2.451 2.460 2.451 2.515 780,295 2.4754 -2.53%
2014-12-30 0 2.770 2.760 2.770 2.730 2.840 1,358,000 3,798,085 2.7968 2.524 2.515 2.524 2.488 2.588 1,490,352 2.5484 1.09%
2014-12-29 0 2.740 2.730 2.740 2.660 2.790 633,842 1,731,473 2.7317 2.497 2.488 2.497 2.424 2.542 695,617 2.4891 2.62%
2014-12-24 0 2.670 2.640 2.660 2.560 2.700 1,182,000 3,141,940 2.6582 2.433 2.406 2.424 2.333 2.460 1,297,199 2.4221 3.89%
2014-12-23 0 2.570 2.570 2.580 2.520 2.580 1,010,000 2,579,070 2.5535 2.342 2.342 2.351 2.296 2.351 1,108,436 2.3268 1.58%
2014-12-22 0 2.530 2.530 2.540 2.530 2.670 4,434,000 11,411,205 2.5736 2.305 2.305 2.314 2.305 2.433 4,866,143 2.3450 -4.89%
2014-12-19 0 2.660 2.630 2.660 2.620 2.670 1,737,000 4,610,220 2.6541 2.424 2.396 2.424 2.387 2.433 1,906,290 2.4184 1.92%
2014-12-18 0 2.610 2.580 2.610 2.510 2.690 2,000,000 5,181,940 2.5910 2.378 2.351 2.378 2.287 2.451 2,194,923 2.3609 -0.76%
2014-12-17 0 2.630 2.600 2.630 2.600 2.730 1,245,000 3,299,030 2.6498 2.396 2.369 2.396 2.369 2.488 1,366,339 2.4145 -4.36%
2014-12-16 0 2.750 2.740 2.750 2.740 2.830 513,000 1,410,090 2.7487 2.506 2.497 2.506 2.497 2.579 562,998 2.5046 -1.08%
2014-12-15 0 2.780 2.780 2.790 2.750 2.800 1,012,000 2,804,680 2.7714 2.533 2.533 2.542 2.506 2.551 1,110,631 2.5253 0.36%
2014-12-12 0 2.770 2.740 2.770 2.660 2.800 1,459,000 3,951,296 2.7082 2.524 2.497 2.524 2.424 2.551 1,601,196 2.4677 1.09%
2014-12-11 0 2.740 2.720 2.730 2.720 2.850 4,753,000 12,969,310 2.7287 2.497 2.478 2.488 2.478 2.597 5,216,234 2.4863 -2.84%
2014-12-10 0 2.820 2.800 2.820 2.740 2.830 3,121,471 8,617,398 2.7607 2.570 2.551 2.570 2.497 2.579 3,425,694 2.5155 0.36%
2014-12-09 0 2.810 2.800 2.840 2.770 2.850 1,865,000 5,254,795 2.8176 2.560 2.551 2.588 2.524 2.597 2,046,765 2.5674 0.72%
2014-12-08 0 2.790 2.780 2.820 2.750 2.880 1,959,289 5,465,339 2.7895 2.542 2.533 2.570 2.506 2.624 2,150,244 2.5417 -3.13%
2014-12-05 0 2.880 2.870 2.880 2.870 2.900 1,079,000 3,109,010 2.8814 2.624 2.615 2.624 2.615 2.642 1,184,161 2.6255 -0.35%
2014-12-04 0 2.890 2.860 2.890 2.840 2.890 2,362,000 6,756,735 2.8606 2.633 2.606 2.633 2.588 2.633 2,592,204 2.6066 0.70%
2014-12-03 0 2.870 2.860 2.870 2.830 2.920 1,027,000 2,937,986 2.8607 2.615 2.606 2.615 2.579 2.661 1,127,093 2.6067 0.00%
2014-12-02 0 2.870 2.860 2.870 2.850 2.890 1,690,000 4,856,222 2.8735 2.615 2.606 2.615 2.597 2.633 1,854,710 2.6183 0.00%
2014-12-01 0 2.870 2.860 2.870 2.850 2.960 1,083,908 3,116,929 2.8756 2.615 2.606 2.615 2.597 2.697 1,189,547 2.6203 -4.65%
2014-11-28 0 3.010 3.000 3.010 2.990 3.050 725,000 2,184,830 3.0136 2.743 2.734 2.743 2.724 2.779 795,659 2.7459 0.00%
2014-11-27 0 3.010 3.010 3.040 3.010 3.060 2,043,000 6,211,255 3.0403 2.743 2.743 2.770 2.743 2.788 2,242,113 2.7703 0.33%
2014-11-26 0 3.000 2.990 3.000 2.900 3.000 2,470,000 7,334,650 2.9695 2.734 2.724 2.734 2.642 2.734 2,710,729 2.7058 3.45%
2014-11-25 0 2.900 2.890 2.900 2.890 2.950 1,396,000 4,073,260 2.9178 2.642 2.633 2.642 2.633 2.688 1,532,056 2.6587 -1.36%
2014-11-24 0 2.940 2.920 2.950 2.860 2.980 1,560,950 4,536,675 2.9064 2.679 2.661 2.688 2.606 2.715 1,713,082 2.6483 1.03%
2014-11-21 0 2.910 2.900 2.920 2.860 2.920 1,907,000 5,529,090 2.8994 2.652 2.642 2.661 2.606 2.661 2,092,859 2.6419 1.04%
2014-11-20 0 2.880 2.870 2.880 2.860 2.900 2,502,000 7,204,780 2.8796 2.624 2.615 2.624 2.606 2.642 2,745,848 2.6239 -0.69%
2014-11-19 0 2.900 2.890 2.900 2.870 2.950 1,567,000 4,538,850 2.8965 2.642 2.633 2.642 2.615 2.688 1,719,722 2.6393 0.00%
2014-11-18 0 2.900 2.890 2.900 2.890 2.990 817,000 2,386,770 2.9214 2.642 2.633 2.642 2.633 2.724 896,626 2.6619 -1.69%
2014-11-17 0 2.950 2.950 2.960 2.930 2.990 1,542,000 4,550,055 2.9507 2.688 2.688 2.697 2.670 2.724 1,692,285 2.6887 0.68%
2014-11-14 0 2.930 2.920 2.930 2.860 2.950 675,000 1,967,790 2.9152 2.670 2.661 2.670 2.606 2.688 740,786 2.6564 0.00%
2014-11-13 0 2.930 2.910 2.930 2.880 2.960 3,096,300 8,990,046 2.9035 2.670 2.652 2.670 2.624 2.697 3,398,069 2.6456 1.38%
2014-11-12 0 2.890 2.870 2.890 2.830 3.000 1,751,000 5,029,800 2.8725 2.633 2.615 2.633 2.579 2.734 1,921,655 2.6174 -1.03%
2014-11-11 0 2.920 2.920 2.930 2.920 2.970 711,000 2,091,620 2.9418 2.661 2.661 2.670 2.661 2.706 780,295 2.6806 -1.35%
2014-11-10 0 2.960 2.960 2.970 2.910 3.000 4,983,000 14,549,745 2.9199 2.697 2.697 2.706 2.652 2.734 5,468,650 2.6606 2.07%
2014-11-07 0 2.900 2.890 2.900 2.830 3.000 1,881,000 5,435,210 2.8895 2.642 2.633 2.642 2.579 2.734 2,064,325 2.6329 -3.01%
2014-11-06 0 2.990 2.980 2.990 2.960 3.100 4,117,989 12,356,782 3.0007 2.724 2.715 2.724 2.697 2.825 4,519,334 2.7342 -3.86%
2014-11-05 0 3.110 3.090 3.110 3.090 3.140 638,000 1,978,325 3.1008 2.834 2.816 2.834 2.816 2.861 700,180 2.8255 -0.96%
2014-11-04 0 3.140 3.120 3.140 3.110 3.200 844,000 2,652,860 3.1432 2.861 2.843 2.861 2.834 2.916 926,257 2.8641 -1.26%
2014-11-03 0 3.180 3.150 3.190 3.130 3.200 760,821 2,409,164 3.1665 2.898 2.870 2.907 2.852 2.916 834,972 2.8853 1.60%
2014-10-31 0 3.130 3.120 3.130 3.100 3.150 456,000 1,423,015 3.1206 2.852 2.843 2.852 2.825 2.870 500,442 2.8435 1.62%
2014-10-30 0 3.080 3.070 3.080 3.070 3.150 1,300,000 4,009,160 3.0840 2.806 2.797 2.806 2.797 2.870 1,426,700 2.8101 -0.65%
2014-10-29 0 3.100 3.090 3.100 3.070 3.110 407,000 1,261,400 3.0993 2.825 2.816 2.825 2.797 2.834 446,667 2.8240 1.31%
2014-10-28 0 3.060 3.060 3.070 3.060 3.150 462,084 1,428,306 3.0910 2.788 2.788 2.797 2.788 2.870 507,119 2.8165 -0.65%
2014-10-27 0 3.080 3.070 3.080 3.070 3.250 501,000 1,546,280 3.0864 2.806 2.797 2.806 2.797 2.961 549,828 2.8123 -0.32%
2014-10-24 0 3.090 3.090 3.100 3.080 3.190 1,425,000 4,435,210 3.1124 2.816 2.816 2.825 2.806 2.907 1,563,882 2.8360 -1.90%
2014-10-23 0 3.150 3.130 3.150 3.110 3.180 836,000 2,631,010 3.1471 2.870 2.852 2.870 2.834 2.898 917,478 2.8677 1.29%
2014-10-22 0 3.110 3.110 3.120 3.070 3.160 1,222,000 3,817,080 3.1236 2.834 2.834 2.843 2.797 2.879 1,341,098 2.8462 -0.96%
2014-10-21 0 3.140 3.140 3.150 3.110 3.220 1,656,000 5,252,125 3.1716 2.861 2.861 2.870 2.834 2.934 1,817,396 2.8899 0.96%
2014-10-20 0 3.110 3.100 3.110 3.080 3.130 1,534,000 4,767,715 3.1080 2.834 2.825 2.834 2.806 2.852 1,683,506 2.8320 0.65%
2014-10-17 0 3.090 3.060 3.090 3.050 3.100 2,082,000 6,393,810 3.0710 2.816 2.788 2.816 2.779 2.825 2,284,914 2.7983 0.65%
2014-10-16 0 3.070 3.060 3.070 3.030 3.110 1,619,000 4,976,974 3.0741 2.797 2.788 2.797 2.761 2.834 1,776,790 2.8011 -0.97%
2014-10-15 0 3.100 3.100 3.110 3.050 3.190 2,836,527 8,802,937 3.1034 2.825 2.825 2.834 2.779 2.907 3,112,979 2.8278 -1.90%
2014-10-14 0 3.160 3.160 3.170 3.160 3.200 2,081,000 6,626,401 3.1842 2.879 2.879 2.888 2.879 2.916 2,283,817 2.9015 -1.25%
2014-10-13 0 3.200 3.190 3.200 3.180 3.260 1,883,000 6,031,930 3.2034 2.916 2.907 2.916 2.898 2.970 2,066,520 2.9189 -2.14%
2014-10-10 0 3.270 3.260 3.270 3.160 3.280 6,432,570 20,841,906 3.2401 2.980 2.970 2.980 2.879 2.989 7,059,497 2.9523 -1.21%
2014-10-09 0 3.310 3.300 3.320 3.270 3.340 4,844,000 15,765,813 3.2547 3.016 3.007 3.025 2.980 3.043 5,316,103 2.9657 2.16%
2014-10-08 0 3.240 3.240 3.260 3.210 3.280 3,045,000 9,852,880 3.2358 2.952 2.952 2.970 2.925 2.989 3,341,770 2.9484 -0.92%
2014-10-07 0 3.270 3.280 3.290 3.160 3.410 5,046,503 16,514,569 3.2725 2.980 2.989 2.998 2.879 3.107 5,538,342 2.9819 -3.25%
2014-10-06 0 3.380 3.380 3.390 3.320 3.400 979,000 3,297,360 3.3681 3.080 3.080 3.089 3.025 3.098 1,074,415 3.0690 2.42%
2014-10-03 0 3.300 3.280 3.300 3.150 3.360 3,379,983 10,960,644 3.2428 3.007 2.989 3.007 2.870 3.062 3,709,401 2.9548 -1.49%
2014-09-30 0 3.350 3.330 3.350 3.310 3.400 1,587,000 5,301,900 3.3408 3.052 3.034 3.052 3.016 3.098 1,741,671 3.0441 -1.47%
2014-09-29 0 3.400 3.380 3.400 3.320 3.450 2,723,000 9,204,505 3.3803 3.098 3.080 3.098 3.025 3.144 2,988,387 3.0801 -2.58%
2014-09-26 0 3.490 3.470 3.490 3.410 3.530 4,184,000 14,517,320 3.4697 3.180 3.162 3.180 3.107 3.217 4,591,778 3.1616 -1.13%
2014-09-25 0 3.530 3.530 3.560 3.510 3.620 4,905,000 17,583,770 3.5849 3.217 3.217 3.244 3.198 3.299 5,383,048 3.2665 -1.94%
2014-09-24 0 3.600 3.580 3.600 3.580 3.650 517,000 1,861,320 3.6002 3.280 3.262 3.280 3.262 3.326 567,388 3.2805 -0.83%
2014-09-23 0 3.630 3.600 3.630 3.520 3.670 5,289,000 19,020,130 3.5962 3.308 3.280 3.308 3.207 3.344 5,804,473 3.2768 -1.09%
2014-09-22 0 3.670 3.660 3.670 3.650 3.710 489,000 1,793,518 3.6677 3.344 3.335 3.344 3.326 3.381 536,659 3.3420 0.82%
2014-09-19 0 3.640 3.610 3.670 3.610 3.670 1,220,667 4,421,637 3.6223 3.317 3.289 3.344 3.289 3.344 1,339,635 3.3006 1.11%
2014-09-18 0 3.600 3.590 3.600 3.590 3.660 1,321,000 4,780,570 3.6189 3.280 3.271 3.280 3.271 3.335 1,449,746 3.2975 -0.83%
2014-09-17 0 3.630 3.620 3.640 3.610 3.700 1,884,000 6,861,110 3.6418 3.308 3.299 3.317 3.289 3.371 2,067,617 3.3184 -0.82%
2014-09-16 0 3.660 3.650 3.660 3.610 3.740 1,593,000 5,812,115 3.6485 3.335 3.326 3.335 3.289 3.408 1,748,256 3.3245 -2.14%
2014-09-15 0 3.740 3.720 3.740 3.650 3.800 1,588,000 5,877,300 3.7011 3.408 3.390 3.408 3.326 3.463 1,742,769 3.3724 0.54%
2014-09-12 0 3.720 3.720 3.730 3.630 3.760 3,983,000 14,664,080 3.6817 3.390 3.390 3.399 3.308 3.426 4,371,188 3.3547 -1.59%
2014-09-11 0 3.780 3.750 3.790 3.730 3.830 2,898,000 10,902,800 3.7622 3.444 3.417 3.453 3.399 3.490 3,180,443 3.4281 -1.31%
2014-09-10 0 3.830 3.810 3.830 3.800 3.840 1,409,000 5,392,315 3.8271 3.490 3.472 3.490 3.463 3.499 1,546,323 3.4872 -0.26%
2014-09-08 0 3.840 3.840 3.850 3.830 3.880 2,057,000 7,917,550 3.8491 3.499 3.499 3.508 3.490 3.535 2,257,478 3.5073 -0.52%
2014-09-05 0 3.860 3.850 3.860 3.800 3.860 799,363 3,068,639 3.8389 3.517 3.508 3.517 3.463 3.517 877,270 3.4979 -0.52%
2014-09-04 0 3.880 3.860 3.880 3.790 3.920 5,797,000 22,420,430 3.8676 3.535 3.517 3.535 3.453 3.572 6,361,983 3.5241 0.00%
2014-09-03 0 3.880 3.870 3.880 3.840 3.890 3,985,000 15,425,480 3.8709 3.535 3.526 3.535 3.499 3.545 4,373,383 3.5271 1.04%
2014-09-02 0 3.840 3.840 3.850 3.830 3.900 4,414,000 17,002,850 3.8520 3.499 3.499 3.508 3.490 3.554 4,844,194 3.5099 -0.26%
2014-09-01 0 3.850 3.850 3.860 3.800 3.860 1,904,000 7,326,320 3.8479 3.508 3.508 3.517 3.463 3.517 2,089,566 3.5061 0.00%
2014-08-29 0 3.850 3.850 3.860 3.780 3.880 3,082,000 11,882,933 3.8556 3.508 3.508 3.517 3.444 3.535 3,382,376 3.5132 0.52%
2014-08-28 0 3.830 3.820 3.830 3.750 3.830 4,423,968 16,837,480 3.8060 3.490 3.481 3.490 3.417 3.490 4,855,134 3.4680 0.00%
2014-08-27 0 3.830 3.810 3.830 3.790 3.840 3,031,000 11,570,420 3.8174 3.490 3.472 3.490 3.453 3.499 3,326,405 3.4784 0.79%
2014-08-26 0 3.800 3.790 3.800 3.770 3.820 5,662,000 21,485,525 3.7947 3.463 3.453 3.463 3.435 3.481 6,213,826 3.4577 -0.26%
2014-08-25 0 3.810 3.810 3.820 3.720 3.820 4,429,000 16,725,610 3.7764 3.472 3.472 3.481 3.390 3.481 4,860,656 3.4410 2.70%
2014-08-22 0 3.710 3.690 3.720 3.680 3.740 3,458,000 12,790,270 3.6987 3.381 3.362 3.390 3.353 3.408 3,795,021 3.3703 -0.80%
2014-08-21 0 3.740 3.720 3.740 3.640 3.740 2,975,000 10,961,345 3.6845 3.408 3.390 3.408 3.317 3.408 3,264,947 3.3573 2.19%
2014-08-20 0 3.660 3.660 3.680 3.630 3.760 3,805,000 13,957,392 3.6682 3.335 3.335 3.353 3.308 3.426 4,175,840 3.3424 -1.61%
2014-08-19 0 3.720 3.700 3.720 3.620 3.750 4,519,000 16,694,420 3.6943 3.390 3.371 3.390 3.299 3.417 4,959,428 3.3662 0.27%
2014-08-18 0 3.710 3.710 3.730 3.710 3.800 3,066,000 11,466,270 3.7398 3.381 3.381 3.399 3.381 3.463 3,364,816 3.4077 -1.59%
2014-08-15 0 3.770 3.770 3.790 3.740 3.790 3,799,000 14,307,850 3.7662 3.435 3.435 3.453 3.408 3.453 4,169,256 3.4318 0.80%
2014-08-14 0 3.740 3.730 3.750 3.720 3.800 3,288,000 12,331,670 3.7505 3.408 3.399 3.417 3.390 3.463 3,608,453 3.4174 -0.53%
2014-08-13 0 3.760 3.750 3.760 3.740 3.860 4,118,000 15,540,530 3.7738 3.426 3.417 3.426 3.408 3.517 4,519,346 3.4387 -1.83%
2014-08-12 0 3.830 3.820 3.840 3.800 3.850 1,907,000 7,299,870 3.8279 3.490 3.481 3.499 3.463 3.508 2,092,859 3.4880 1.06%
2014-08-11 0 3.790 3.790 3.800 3.790 3.870 2,036,750 7,787,700 3.8236 3.453 3.453 3.463 3.453 3.526 2,235,254 3.4840 -1.04%
2014-08-08 0 3.830 3.820 3.830 3.820 3.850 601,000 2,305,535 3.8362 3.490 3.481 3.490 3.481 3.508 659,574 3.4955 -1.03%
2014-08-07 0 3.870 3.840 3.870 3.830 3.880 2,359,000 9,117,206 3.8649 3.526 3.499 3.526 3.490 3.535 2,588,911 3.5216 0.00%
2014-08-06 0 3.870 3.870 3.880 3.850 3.880 1,881,000 7,277,464 3.8689 3.526 3.526 3.535 3.508 3.535 2,064,325 3.5253 0.26%
2014-08-05 0 3.860 3.860 3.870 3.850 3.920 3,847,000 14,846,971 3.8594 3.517 3.517 3.526 3.508 3.572 4,221,934 3.5166 0.26%
2014-08-04 0 3.850 3.850 3.870 3.840 3.900 4,569,000 17,596,533 3.8513 3.508 3.508 3.526 3.499 3.554 5,014,301 3.5093 0.00%
2014-08-01 0 3.850 3.850 3.860 3.850 3.900 1,643,000 6,345,935 3.8624 3.508 3.508 3.517 3.508 3.554 1,803,129 3.5194 -1.28%
2014-07-31 0 3.900 3.890 3.900 3.880 3.940 3,802,000 14,820,830 3.8982 3.554 3.545 3.554 3.535 3.590 4,172,548 3.5520 0.26%
2014-07-30 0 3.890 3.890 3.900 3.860 3.920 1,672,136 6,515,602 3.8966 3.545 3.545 3.554 3.517 3.572 1,835,105 3.5505 0.78%
2014-07-29 0 3.860 3.860 3.870 3.850 3.890 1,770,000 6,844,978 3.8672 3.517 3.517 3.526 3.508 3.545 1,942,507 3.5238 -0.52%
2014-07-28 0 3.880 3.860 3.880 3.850 3.940 2,757,413 10,686,065 3.8754 3.535 3.517 3.535 3.508 3.590 3,026,154 3.5312 -1.77%
2014-07-25 0 3.950 3.930 3.950 3.910 4.000 2,146,000 8,455,430 3.9401 3.599 3.581 3.599 3.563 3.645 2,355,152 3.5902 -1.00%
2014-07-24 0 3.990 3.970 3.990 3.970 4.040 1,855,486 7,428,484 4.0035 3.636 3.617 3.636 3.617 3.681 2,036,324 3.6480 -0.25%
2014-07-23 0 4.000 3.980 4.000 3.930 4.000 1,156,000 4,611,975 3.9896 3.645 3.627 3.645 3.581 3.645 1,268,665 3.6353 0.25%
2014-07-22 0 3.990 3.980 3.990 3.810 3.990 2,148,024 8,505,358 3.9596 3.636 3.627 3.636 3.472 3.636 2,357,373 3.6080 0.76%
2014-07-21 0 3.960 3.950 3.960 3.810 3.980 2,244,000 8,769,350 3.9079 3.608 3.599 3.608 3.472 3.627 2,462,703 3.5609 1.02%
2014-07-18 0 3.920 3.920 3.950 3.900 3.950 1,451,000 5,698,360 3.9272 3.572 3.572 3.599 3.554 3.599 1,592,416 3.5784 -1.01%
2014-07-17 0 3.960 3.950 3.960 3.870 3.990 1,417,000 5,570,170 3.9310 3.608 3.599 3.608 3.526 3.636 1,555,103 3.5819 0.25%
2014-07-16 0 3.950 3.950 3.960 3.870 3.970 3,234,000 12,736,995 3.9385 3.599 3.599 3.608 3.526 3.617 3,549,190 3.5887 2.07%
2014-07-15 0 3.870 3.860 3.870 3.820 3.890 2,034,000 7,842,145 3.8555 3.526 3.517 3.526 3.481 3.545 2,232,236 3.5131 1.31%
2014-07-14 0 3.820 3.810 3.820 3.800 3.840 425,000 1,619,970 3.8117 3.481 3.472 3.481 3.463 3.499 466,421 3.4732 0.26%
2014-07-11 0 3.810 3.800 3.810 3.800 3.880 922,000 3,537,600 3.8369 3.472 3.463 3.472 3.463 3.535 1,011,859 3.4961 -2.06%
2014-07-10 0 3.890 3.880 3.890 3.750 3.890 2,151,000 8,253,360 3.8370 3.545 3.535 3.545 3.417 3.545 2,360,639 3.4962 2.10%
2014-07-09 0 3.810 3.800 3.810 3.710 3.820 3,219,000 12,177,430 3.7830 3.472 3.463 3.472 3.381 3.481 3,532,728 3.4470 0.53%
2014-07-08 0 3.790 3.790 3.800 3.750 3.830 2,507,000 9,499,430 3.7892 3.453 3.453 3.463 3.417 3.490 2,751,336 3.4527 -0.26%
2014-07-07 0 3.800 3.810 3.820 3.770 3.840 2,085,000 7,922,585 3.7998 3.463 3.472 3.481 3.435 3.499 2,288,207 3.4624 0.00%
2014-07-04 0 3.800 3.800 3.810 3.780 3.830 3,242,000 12,324,940 3.8016 3.463 3.463 3.472 3.444 3.490 3,557,970 3.4640 0.00%
2014-07-03 0 3.800 3.790 3.800 3.780 3.820 2,560,633 9,733,554 3.8012 3.463 3.453 3.463 3.444 3.481 2,810,196 3.4637 0.00%
2014-07-02 0 3.800 3.800 3.810 3.790 3.850 6,374,000 24,352,945 3.8207 3.463 3.463 3.472 3.453 3.508 6,995,218 3.4814 -0.52%
2014-06-30 0 3.820 3.790 3.820 3.750 3.830 2,722,532 10,355,210 3.8035 3.481 3.453 3.481 3.417 3.490 2,987,874 3.4657 0.26%
2014-06-27 0 3.810 3.800 3.810 3.700 3.850 5,219,594 19,851,474 3.8033 3.472 3.463 3.472 3.371 3.508 5,728,303 3.4655 0.79%
2014-06-26 0 3.780 3.760 3.790 3.610 3.820 3,467,000 12,883,245 3.7160 3.444 3.426 3.453 3.289 3.481 3,804,898 3.3860 5.00%
2014-06-25 0 3.600 3.590 3.600 3.560 3.650 4,654,000 16,742,681 3.5975 3.280 3.271 3.280 3.244 3.326 5,107,585 3.2780 -1.10%
2014-06-24 0 3.640 3.630 3.640 3.630 3.750 3,635,000 13,466,543 3.7047 3.317 3.308 3.317 3.308 3.417 3,989,272 3.3757 -2.93%
2014-06-23 0 3.750 3.740 3.750 3.740 3.800 1,715,000 6,447,655 3.7596 3.417 3.408 3.417 3.408 3.463 1,882,146 3.4257 -1.06%
2014-06-20 0 3.790 3.780 3.800 3.770 3.820 2,478,000 9,394,280 3.7911 3.453 3.444 3.463 3.435 3.481 2,719,509 3.4544 0.00%
2014-06-19 0 3.790 3.780 3.790 3.740 3.940 5,919,200 22,561,757 3.8116 3.453 3.444 3.453 3.408 3.590 6,496,093 3.4731 -1.30%
2014-06-18 0 3.840 3.840 3.850 3.840 4.070 8,995,500 35,001,210 3.8910 3.499 3.499 3.508 3.499 3.709 9,872,213 3.5454 -4.71%
2014-06-17 0 4.030 4.020 4.030 4.020 4.170 3,552,701 14,506,551 4.0832 3.672 3.663 3.672 3.663 3.800 3,898,952 3.7206 -4.05%
2014-06-16 0 4.200 4.200 4.210 4.150 4.250 1,692,000 7,087,880 4.1891 3.827 3.827 3.836 3.781 3.873 1,856,905 3.8170 -1.18%
2014-06-13 0 4.250 4.250 4.270 4.160 4.270 2,020,000 8,525,950 4.2208 3.873 3.873 3.891 3.791 3.891 2,216,872 3.8459 0.71%
2014-06-12 0 4.220 4.240 4.250 4.140 4.240 2,440,000 10,216,540 4.1871 3.845 3.863 3.873 3.772 3.863 2,677,806 3.8153 0.96%
2014-06-11 0 4.180 4.170 4.180 4.110 4.200 3,674,000 15,330,360 4.1727 3.809 3.800 3.809 3.745 3.827 4,032,073 3.8021 0.72%
2014-06-10 0 4.150 4.150 4.160 4.090 4.180 2,110,305 8,702,117 4.1236 3.781 3.781 3.791 3.727 3.809 2,315,978 3.7574 -0.24%
2014-06-09 0 4.160 4.160 4.170 4.060 4.270 4,168,000 17,365,735 4.1664 3.791 3.791 3.800 3.699 3.891 4,574,219 3.7964 2.21%
2014-06-06 0 4.070 4.070 4.080 4.010 4.080 2,067,000 8,366,505 4.0477 3.709 3.709 3.718 3.654 3.718 2,268,453 3.6882 1.50%
2014-06-05 0 4.010 4.000 4.040 3.950 4.060 2,921,000 11,649,240 3.9881 3.654 3.645 3.681 3.599 3.699 3,205,685 3.6339 0.00%
2014-06-04 0 4.010 4.000 4.020 3.950 4.020 2,202,000 8,761,984 3.9791 3.654 3.645 3.663 3.599 3.663 2,416,610 3.6257 1.52%
2014-06-03 0 3.950 3.940 3.950 3.940 4.010 1,331,000 5,256,650 3.9494 3.599 3.590 3.599 3.590 3.654 1,460,721 3.5987 -1.00%
2014-05-30 0 3.990 3.990 4.000 3.900 4.040 4,615,000 18,364,750 3.9794 3.636 3.636 3.645 3.554 3.681 5,064,784 3.6260 1.01%
2014-05-29 0 3.950 3.940 3.950 3.850 3.950 1,519,000 5,932,672 3.9056 3.599 3.590 3.599 3.508 3.599 1,667,044 3.5588 0.51%
2014-05-28 0 3.930 3.920 3.930 3.900 4.000 1,390,000 5,447,092 3.9188 3.581 3.572 3.581 3.554 3.645 1,525,471 3.5708 1.29%
2014-05-27 0 3.880 3.880 3.900 3.880 3.950 1,326,000 5,185,730 3.9108 3.535 3.535 3.554 3.535 3.599 1,455,234 3.5635 -1.02%
2014-05-26 0 3.970 3.950 3.960 3.920 4.000 1,192,000 4,717,530 3.9577 3.572 3.554 3.563 3.527 3.599 1,324,860 3.5608 1.28%
2014-05-23 0 3.920 3.900 3.920 3.880 3.940 1,184,589 4,630,140 3.9086 3.527 3.509 3.527 3.491 3.545 1,316,623 3.5167 0.26%
2014-05-22 0 3.910 3.900 3.930 3.890 3.960 1,411,000 5,527,460 3.9174 3.518 3.509 3.536 3.500 3.563 1,568,269 3.5246 0.26%
2014-05-21 0 3.900 3.890 3.900 3.870 3.910 776,146 3,020,712 3.8919 3.509 3.500 3.509 3.482 3.518 862,655 3.5016 0.00%
2014-05-20 0 3.900 3.890 3.910 3.890 3.940 1,239,000 4,832,715 3.9005 3.509 3.500 3.518 3.500 3.545 1,377,098 3.5093 -0.76%
2014-05-19 0 3.930 3.900 3.930 3.860 3.940 1,363,781 5,306,791 3.8912 3.536 3.509 3.536 3.473 3.545 1,515,787 3.5010 -0.25%
2014-05-16 0 3.940 3.920 3.940 3.780 3.950 3,861,000 14,867,936 3.8508 3.545 3.527 3.545 3.401 3.554 4,291,345 3.4646 2.87%
2014-05-15 0 3.830 3.810 3.850 3.780 3.940 4,911,043 18,826,591 3.8335 3.446 3.428 3.464 3.401 3.545 5,458,426 3.4491 -3.53%
2014-05-14 0 3.970 3.960 3.970 3.880 3.990 3,751,281 14,825,933 3.9522 3.572 3.563 3.572 3.491 3.590 4,169,397 3.5559 0.51%
2014-05-13 0 3.950 3.950 3.970 3.910 4.030 3,875,000 15,373,543 3.9674 3.554 3.554 3.572 3.518 3.626 4,306,906 3.5695 0.51%
2014-05-12 0 3.930 3.920 3.930 3.890 4.040 5,075,000 20,024,901 3.9458 3.536 3.527 3.536 3.500 3.635 5,640,657 3.5501 -2.72%
2014-05-09 0 4.040 4.040 4.060 4.000 4.090 2,782,000 11,230,898 4.0370 3.635 3.635 3.653 3.599 3.680 3,092,080 3.6321 -1.94%
2014-05-08 0 4.120 4.090 4.120 4.060 4.180 1,760,000 7,210,960 4.0971 3.707 3.680 3.707 3.653 3.761 1,956,169 3.6863 -0.96%
2014-05-07 0 4.160 4.140 4.160 4.050 4.240 2,499,000 10,309,070 4.1253 3.743 3.725 3.743 3.644 3.815 2,777,537 3.7116 -2.58%
2014-05-05 0 4.270 4.260 4.270 4.220 4.290 1,353,000 5,772,750 4.2666 3.842 3.833 3.842 3.797 3.860 1,503,805 3.8388 0.71%
2014-05-02 0 4.240 4.240 4.250 4.220 4.320 2,697,400 11,511,404 4.2676 3.815 3.815 3.824 3.797 3.887 2,998,051 3.8396 -0.24%
2014-04-30 0 4.250 4.240 4.250 4.150 4.290 5,792,024 24,620,930 4.2508 3.824 3.815 3.824 3.734 3.860 6,437,600 3.8246 3.91%
2014-04-29 0 4.090 4.090 4.110 4.020 4.120 3,025,000 12,279,112 4.0592 3.680 3.680 3.698 3.617 3.707 3,362,165 3.6521 1.49%
2014-04-28 0 4.030 4.010 4.040 4.010 4.170 3,911,000 16,051,818 4.1043 3.626 3.608 3.635 3.608 3.752 4,346,918 3.6927 -1.71%
2014-04-25 0 4.100 4.100 4.140 4.060 4.180 1,481,000 6,123,885 4.1350 3.689 3.689 3.725 3.653 3.761 1,646,072 3.7203 -1.20%
2014-04-24 0 4.150 4.140 4.150 4.080 4.150 894,000 3,696,740 4.1351 3.734 3.725 3.734 3.671 3.734 993,645 3.7204 0.00%
2014-04-23 0 4.150 4.120 4.160 4.070 4.200 3,921,675 16,166,318 4.1223 3.734 3.707 3.743 3.662 3.779 4,358,783 3.7089 0.00%
2014-04-22 0 4.150 4.100 4.160 4.040 4.190 4,256,000 17,484,305 4.1082 3.734 3.689 3.743 3.635 3.770 4,730,372 3.6962 0.97%
2014-04-17 0 4.110 4.110 4.120 4.030 4.160 1,361,000 5,550,780 4.0785 3.698 3.698 3.707 3.626 3.743 1,512,696 3.6695 -1.20%
2014-04-16 0 4.160 4.150 4.160 4.000 4.180 1,546,000 6,323,430 4.0902 3.743 3.734 3.743 3.599 3.761 1,718,316 3.6800 1.22%
2014-04-15 0 4.110 4.100 4.110 4.000 4.120 4,390,000 17,956,850 4.0904 3.698 3.689 3.698 3.599 3.707 4,879,307 3.6802 2.75%
2014-04-14 0 4.000 4.000 4.010 3.960 4.070 3,310,000 13,210,335 3.9910 3.599 3.599 3.608 3.563 3.662 3,678,931 3.5908 -2.20%
2014-04-11 0 4.090 4.040 4.100 4.000 4.110 2,739,000 11,084,000 4.0467 3.680 3.635 3.689 3.599 3.698 3,044,288 3.6409 -0.49%
2014-04-10 0 4.110 4.100 4.120 4.000 4.150 2,034,000 8,318,230 4.0896 3.698 3.689 3.707 3.599 3.734 2,260,709 3.6795 1.48%
2014-04-09 0 4.050 4.050 4.060 3.900 4.060 3,334,000 13,401,620 4.0197 3.644 3.644 3.653 3.509 3.653 3,705,606 3.6166 3.58%
2014-04-08 0 3.910 3.920 3.930 3.910 4.040 4,637,000 18,380,268 3.9638 3.518 3.527 3.536 3.518 3.635 5,153,838 3.5663 -3.46%
2014-04-07 0 4.050 4.040 4.070 3.970 4.130 2,725,000 11,008,160 4.0397 3.644 3.635 3.662 3.572 3.716 3,028,727 3.6346 -1.46%
2014-04-04 0 4.110 4.100 4.110 4.100 4.150 823,000 3,392,440 4.1220 3.698 3.689 3.698 3.689 3.734 914,731 3.7087 -1.91%
2014-04-03 0 4.190 4.180 4.190 4.160 4.210 732,000 3,058,580 4.1784 3.770 3.761 3.770 3.743 3.788 813,588 3.7594 0.00%
2014-04-02 0 4.190 4.190 4.200 4.110 4.320 2,691,000 11,266,610 4.1868 3.770 3.770 3.779 3.698 3.887 2,990,938 3.7669 -3.01%
2014-04-01 0 4.320 4.300 4.320 4.140 4.320 3,191,000 13,502,050 4.2313 3.887 3.869 3.887 3.725 3.887 3,546,667 3.8070 4.35%
2014-03-31 0 4.140 4.110 4.140 4.080 4.210 2,004,000 8,241,670 4.1126 3.725 3.698 3.725 3.671 3.788 2,227,365 3.7002 0.24%
2014-03-28 0 4.130 4.130 4.150 4.110 4.350 3,748,000 15,720,780 4.1944 3.716 3.716 3.734 3.698 3.914 4,165,750 3.7738 -2.13%
2014-03-27 0 4.220 4.210 4.240 4.050 4.330 7,521,000 31,018,180 4.1242 3.797 3.788 3.815 3.644 3.896 8,359,287 3.7106 -1.86%
2014-03-26 0 4.300 4.300 4.310 4.290 4.360 1,568,862 6,751,273 4.3033 3.869 3.869 3.878 3.860 3.923 1,743,727 3.8717 0.23%
2014-03-25 0 4.290 4.280 4.300 4.270 4.380 4,345,000 18,706,320 4.3053 3.860 3.851 3.869 3.842 3.941 4,829,292 3.8735 -4.67%
2014-03-24 0 4.500 4.490 4.510 4.360 4.520 2,837,587 12,623,334 4.4486 4.049 4.040 4.058 3.923 4.067 3,153,863 4.0025 -0.44%
2014-03-21 0 4.520 4.520 4.580 4.290 4.580 10,639,173 47,651,439 4.4789 4.067 4.067 4.121 3.860 4.121 11,825,010 4.0297 2.96%
2014-03-20 0 4.390 4.340 4.360 4.320 4.450 7,398,295 32,393,847 4.3786 3.950 3.905 3.923 3.887 4.004 8,222,906 3.9395 -0.68%
2014-03-19 0 4.420 4.420 4.450 3.960 4.500 11,990,000 51,252,004 4.2746 3.977 3.977 4.004 3.563 4.049 13,326,400 3.8459 0.00%
2014-03-18 0 4.420 4.420 4.430 4.300 4.480 2,706,000 11,915,270 4.4033 3.977 3.977 3.986 3.869 4.031 3,007,610 3.9617 2.31%
2014-03-17 0 4.320 4.320 4.330 4.290 4.360 485,000 2,100,210 4.3303 3.887 3.887 3.896 3.860 3.923 539,058 3.8961 -0.46%
2014-03-14 0 4.340 4.330 4.340 4.280 4.380 2,365,000 10,244,860 4.3319 3.905 3.896 3.905 3.851 3.941 2,628,602 3.8975 -1.36%
2014-03-13 0 4.400 4.400 4.420 4.200 4.700 4,601,370 20,003,454 4.3473 3.959 3.959 3.977 3.779 4.229 5,114,237 3.9113 -1.57%
2014-03-12 0 4.470 4.440 4.470 4.230 4.480 5,580,500 24,393,945 4.3713 4.022 3.995 4.022 3.806 4.031 6,202,500 3.9329 0.90%
2014-03-11 0 4.430 4.430 4.440 4.390 4.500 3,573,250 15,863,096 4.4394 3.986 3.986 3.995 3.950 4.049 3,971,523 3.9942 0.68%
2014-03-10 0 4.400 4.390 4.400 4.340 4.580 3,530,000 15,600,460 4.4194 3.959 3.950 3.959 3.905 4.121 3,923,452 3.9762 -4.35%
2014-03-07 0 4.600 4.580 4.600 4.570 4.650 4,560,000 20,971,190 4.5989 4.139 4.121 4.139 4.112 4.184 5,068,256 4.1378 0.66%
2014-03-06 0 4.570 4.570 4.600 4.500 4.620 6,987,000 31,839,687 4.5570 4.112 4.112 4.139 4.049 4.157 7,765,768 4.1000 -2.35%
2014-03-05 0 4.680 4.670 4.680 4.580 4.720 6,353,900 29,679,510 4.6711 4.211 4.202 4.211 4.121 4.247 7,062,103 4.2026 0.86%
2014-03-04 0 4.640 4.620 4.640 4.410 4.700 14,061,000 63,815,112 4.5384 4.175 4.157 4.175 3.968 4.229 15,628,233 4.0833 3.57%
2014-03-03 0 4.480 4.460 4.470 4.320 4.510 7,675,000 34,136,890 4.4478 4.031 4.013 4.022 3.887 4.058 8,530,452 4.0018 -0.22%
2014-02-28 0 4.490 4.480 4.490 4.120 4.500 23,934,684 103,719,660 4.3334 4.040 4.031 4.040 3.707 4.049 26,602,433 3.8989 8.98%
2014-02-27 0 4.120 4.100 4.120 3.920 4.130 5,311,000 21,504,850 4.0491 3.707 3.689 3.707 3.527 3.716 5,902,962 3.6431 4.04%
2014-02-26 0 3.960 3.940 3.960 3.880 3.960 3,732,000 14,618,935 3.9172 3.563 3.545 3.563 3.491 3.563 4,147,967 3.5244 1.28%
2014-02-25 0 3.910 3.900 3.920 3.870 4.000 1,636,000 6,391,460 3.9068 3.518 3.509 3.527 3.482 3.599 1,818,348 3.5150 -0.76%
2014-02-24 0 3.940 3.930 3.940 3.900 4.030 2,177,000 8,569,490 3.9364 3.545 3.536 3.545 3.509 3.626 2,419,647 3.5416 -2.23%
2014-02-21 0 4.030 4.020 4.030 3.980 4.040 1,905,000 7,641,850 4.0115 3.626 3.617 3.626 3.581 3.635 2,117,330 3.6092 0.75%
2014-02-20 0 4.000 3.980 3.990 3.950 4.050 3,758,000 14,991,800 3.9893 3.599 3.581 3.590 3.554 3.644 4,176,865 3.5892 -1.23%
2014-02-19 0 4.050 4.030 4.050 4.010 4.080 1,787,000 7,223,582 4.0423 3.644 3.626 3.644 3.608 3.671 1,986,178 3.6369 -0.74%
2014-02-18 0 4.080 4.070 4.080 4.000 4.080 1,079,727 4,364,126 4.0419 3.671 3.662 3.671 3.599 3.671 1,200,073 3.6366 -0.24%
2014-02-17 0 4.090 4.080 4.090 4.000 4.100 4,729,000 19,286,035 4.0782 3.680 3.671 3.680 3.599 3.689 5,256,092 3.6693 0.74%
2014-02-14 0 4.060 4.030 4.060 3.970 4.070 5,860,000 23,525,393 4.0146 3.653 3.626 3.653 3.572 3.662 6,513,153 3.6120 2.01%
2014-02-13 0 3.980 3.980 3.990 3.940 4.050 3,195,000 12,760,410 3.9939 3.581 3.581 3.590 3.545 3.644 3,551,113 3.5934 -1.00%
2014-02-12 0 4.020 4.010 4.040 3.960 4.100 4,788,008 19,229,318 4.0161 3.617 3.608 3.635 3.563 3.689 5,321,677 3.6134 -1.47%
2014-02-11 0 4.080 4.050 4.080 4.020 4.140 5,511,496 22,493,263 4.0812 3.671 3.644 3.671 3.617 3.725 6,125,805 3.6719 0.00%
2014-02-10 0 4.080 4.060 4.080 4.060 4.140 4,574,000 18,755,045 4.1004 3.671 3.653 3.671 3.653 3.725 5,083,816 3.6892 0.49%
2014-02-07 0 4.060 4.050 4.060 3.970 4.100 9,070,339 36,481,559 4.0221 3.653 3.644 3.653 3.572 3.689 10,081,315 3.6187 1.25%
2014-02-06 0 4.010 4.000 4.010 3.890 4.020 11,376,250 44,953,861 3.9516 3.608 3.599 3.608 3.500 3.617 12,644,242 3.5553 3.08%
2014-02-05 0 3.890 3.870 3.880 3.800 3.940 8,992,000 34,704,842 3.8595 3.500 3.482 3.491 3.419 3.545 9,994,244 3.4725 -0.77%
2014-02-04 0 3.920 3.890 3.910 3.660 3.940 6,159,800 23,918,257 3.8830 3.527 3.500 3.518 3.293 3.545 6,846,369 3.4936 1.03%
2014-01-30 0 3.880 3.850 3.900 3.750 3.900 4,637,000 17,801,740 3.8391 3.491 3.464 3.509 3.374 3.509 5,153,838 3.4541 0.26%
2014-01-29 0 3.870 3.870 3.880 3.740 3.920 15,120,600 58,011,076 3.8366 3.482 3.482 3.491 3.365 3.527 16,805,935 3.4518 3.48%
2014-01-28 0 3.740 3.740 3.750 3.550 3.900 10,109,676 37,389,987 3.6984 3.365 3.365 3.374 3.194 3.509 11,236,496 3.3275 9.36%
2014-01-27 0 3.420 3.410 3.430 3.400 3.600 7,316,374 25,307,425 3.4590 3.077 3.068 3.086 3.059 3.239 8,131,854 3.1121 -6.81%
2014-01-24 0 3.670 3.610 3.670 3.500 3.750 11,204,000 40,768,290 3.6387 3.302 3.248 3.302 3.149 3.374 12,452,793 3.2738 0.27%
2014-01-23 0 3.660 3.650 3.660 3.640 3.700 3,071,000 11,219,339 3.6533 3.293 3.284 3.293 3.275 3.329 3,413,292 3.2870 0.55%
2014-01-22 0 3.640 3.640 3.670 3.620 3.720 6,329,208 23,077,297 3.6462 3.275 3.275 3.302 3.257 3.347 7,034,659 3.2805 -1.36%
2014-01-21 0 3.690 3.690 3.700 3.520 3.730 8,198,000 30,000,800 3.6595 3.320 3.320 3.329 3.167 3.356 9,111,745 3.2925 5.73%
2014-01-20 0 3.490 3.490 3.500 3.420 3.530 4,621,000 16,152,135 3.4954 3.140 3.140 3.149 3.077 3.176 5,136,055 3.1449 1.16%
2014-01-17 0 3.450 3.430 3.440 3.410 3.620 13,882,564 48,612,523 3.5017 3.104 3.086 3.095 3.068 3.257 15,429,908 3.1505 -3.36%
2014-01-16 0 3.570 3.570 3.580 3.560 3.710 10,968,760 39,494,215 3.6006 3.212 3.212 3.221 3.203 3.338 12,191,333 3.2395 -3.25%
2014-01-15 0 3.690 3.690 3.700 3.650 3.850 8,834,000 32,699,510 3.7016 3.320 3.320 3.329 3.284 3.464 9,818,634 3.3304 -3.40%
2014-01-14 0 3.820 3.820 3.860 3.810 3.900 3,757,000 14,426,844 3.8400 3.437 3.437 3.473 3.428 3.509 4,175,754 3.4549 -2.05%
2014-01-13 0 3.900 3.890 3.900 3.760 3.910 5,670,804 21,755,246 3.8364 3.509 3.500 3.509 3.383 3.518 6,302,869 3.4516 4.00%
2014-01-10 0 3.750 3.750 3.760 3.480 3.930 18,066,000 67,273,010 3.7237 3.374 3.374 3.383 3.131 3.536 20,079,628 3.3503 -4.58%
2014-01-09 0 3.930 3.920 3.930 3.900 4.090 7,997,000 31,691,900 3.9630 3.536 3.527 3.536 3.509 3.680 8,888,342 3.5656 -3.91%
2014-01-08 0 4.090 4.090 4.100 4.040 4.190 3,178,880 13,017,628 4.0950 3.680 3.680 3.689 3.635 3.770 3,533,197 3.6844 -1.21%
2014-01-07 0 4.140 4.140 4.150 4.130 4.200 1,759,300 7,337,012 4.1704 3.725 3.725 3.734 3.716 3.779 1,955,391 3.7522 -1.19%
2014-01-06 0 4.190 4.180 4.190 4.180 4.250 4,143,468 17,461,121 4.2141 3.770 3.761 3.770 3.761 3.824 4,605,297 3.7915 0.24%
2014-01-03 0 4.180 4.170 4.180 4.150 4.250 2,964,500 12,414,695 4.1878 3.761 3.752 3.761 3.734 3.824 3,294,922 3.7678 -2.56%
2014-01-02 0 4.290 4.270 4.290 4.250 4.330 2,682,000 11,507,750 4.2907 3.860 3.842 3.860 3.824 3.896 2,980,935 3.8605 -0.23%
2013-12-31 0 4.300 4.290 4.300 4.250 4.340 2,147,000 9,217,020 4.2930 3.869 3.860 3.869 3.824 3.905 2,386,304 3.8625 1.65%
2013-12-30 0 4.230 4.240 4.250 4.130 4.310 9,663,074 41,101,925 4.2535 3.806 3.815 3.824 3.716 3.878 10,740,116 3.8270 2.67%
2013-12-27 0 4.120 4.100 4.140 4.050 4.160 1,545,250 6,320,215 4.0901 3.707 3.689 3.725 3.644 3.743 1,717,483 3.6799 0.00%
2013-12-24 0 4.120 4.110 4.130 4.090 4.170 2,283,000 9,422,875 4.1274 3.707 3.698 3.716 3.680 3.752 2,537,462 3.7135 1.73%
2013-12-23 0 4.050 4.040 4.050 3.950 4.060 1,528,000 6,150,540 4.0252 3.644 3.635 3.644 3.554 3.653 1,698,310 3.6216 1.50%
2013-12-20 0 3.990 3.980 4.000 3.940 4.040 2,192,000 8,734,050 3.9845 3.590 3.581 3.599 3.545 3.635 2,436,319 3.5849 -0.25%
2013-12-19 0 4.000 4.000 4.010 3.960 4.070 2,844,000 11,381,775 4.0020 3.599 3.599 3.608 3.563 3.662 3,160,991 3.6007 0.00%
2013-12-18 0 4.000 3.990 4.000 3.990 4.080 4,092,000 16,475,290 4.0262 3.599 3.590 3.599 3.590 3.671 4,548,092 3.6225 0.00%
2013-12-17 0 4.000 3.980 4.000 3.970 4.090 3,410,502 13,721,741 4.0234 3.599 3.581 3.599 3.572 3.680 3,790,635 3.6199 -0.74%
2013-12-16 0 4.030 4.020 4.030 3.990 4.060 1,964,900 7,896,124 4.0186 3.626 3.617 3.626 3.590 3.653 2,183,907 3.6156 -0.98%
2013-12-13 0 4.070 4.040 4.070 3.950 4.100 5,255,000 21,229,054 4.0398 3.662 3.635 3.662 3.554 3.689 5,840,720 3.6347 3.30%
2013-12-12 0 3.940 3.920 3.950 3.910 4.120 5,851,000 23,192,095 3.9638 3.545 3.527 3.554 3.518 3.707 6,503,150 3.5663 -3.90%
2013-12-11 0 4.100 4.090 4.100 4.060 4.200 3,121,194 12,903,481 4.1341 3.689 3.680 3.689 3.653 3.779 3,469,081 3.7196 -1.68%
2013-12-10 0 4.170 4.180 4.200 4.130 4.230 4,912,000 20,621,440 4.1982 3.752 3.761 3.779 3.716 3.806 5,459,489 3.7772 0.97%
2013-12-09 0 4.130 4.120 4.150 4.120 4.250 4,065,000 17,045,121 4.1931 3.716 3.707 3.734 3.707 3.824 4,518,083 3.7726 -0.48%
2013-12-06 0 4.150 4.150 4.170 4.130 4.260 3,511,000 14,721,530 4.1930 3.734 3.734 3.752 3.716 3.833 3,902,334 3.7725 -2.58%
2013-12-05 0 4.260 4.250 4.260 4.170 4.260 3,477,000 14,680,256 4.2221 3.833 3.824 3.833 3.752 3.833 3,864,545 3.7987 0.24%
2013-12-04 0 4.250 4.230 4.240 4.160 4.260 4,936,000 20,898,500 4.2339 3.824 3.806 3.815 3.743 3.833 5,486,164 3.8093 0.95%
2013-12-03 0 4.210 4.210 4.230 4.070 4.250 5,469,790 22,864,713 4.1802 3.788 3.788 3.806 3.662 3.824 6,079,450 3.7610 1.94%
2013-12-02 0 4.130 4.130 4.180 4.080 4.180 3,884,750 16,114,435 4.1481 3.716 3.716 3.761 3.671 3.761 4,317,742 3.7321 0.49%
2013-11-29 0 4.110 4.110 4.150 4.090 4.200 4,141,000 17,069,210 4.1220 3.698 3.698 3.734 3.680 3.779 4,602,554 3.7086 -0.96%
2013-11-28 0 4.150 4.150 4.160 4.140 4.240 3,137,364 13,063,819 4.1639 3.734 3.734 3.743 3.725 3.815 3,487,053 3.7464 -1.19%
2013-11-27 0 4.200 4.160 4.200 4.150 4.280 6,214,523 26,265,951 4.2265 3.779 3.743 3.779 3.734 3.851 6,907,191 3.8027 0.00%
2013-11-26 0 4.200 4.150 4.250 4.150 4.280 15,200,000 63,909,777 4.2046 3.779 3.734 3.824 3.734 3.851 16,894,185 3.7829 -1.64%
2013-11-25 0 4.270 4.270 4.280 4.080 4.320 26,641,200 112,939,462 4.2393 3.842 3.842 3.851 3.671 3.887 29,610,616 3.8142 6.48%
2013-11-22 0 4.010 4.000 4.010 3.980 4.100 6,542,000 26,356,930 4.0289 3.608 3.599 3.608 3.581 3.689 7,271,168 3.6249 -0.74%
2013-11-21 0 4.040 4.040 4.050 3.980 4.090 6,769,000 27,379,620 4.0449 3.635 3.635 3.644 3.581 3.680 7,523,470 3.6392 1.00%
2013-11-20 0 4.000 3.990 4.000 3.970 4.110 18,679,000 74,856,688 4.0075 3.599 3.590 3.599 3.572 3.698 20,760,953 3.6056 -1.48%
2013-11-19 0 4.060 4.050 4.080 3.970 4.200 18,535,000 75,269,814 4.0610 3.653 3.644 3.671 3.572 3.779 20,600,903 3.6537 -1.93%
2013-11-18 0 4.140 4.130 4.140 4.110 4.440 45,514,000 191,558,785 4.2088 3.725 3.716 3.725 3.698 3.995 50,586,970 3.7867 4.28%
2013-11-15 0 3.970 3.970 3.980 3.670 3.990 21,128,800 82,003,434 3.8811 3.572 3.572 3.581 3.302 3.590 23,483,807 3.4919 8.17%
2013-11-14 0 3.670 3.670 3.680 3.610 3.750 4,969,000 18,313,940 3.6856 3.302 3.302 3.311 3.248 3.374 5,522,843 3.3160 1.10%
2013-11-13 0 3.630 3.620 3.630 3.600 3.800 7,596,000 27,843,737 3.6656 3.266 3.257 3.266 3.239 3.419 8,442,647 3.2980 -3.46%
2013-11-12 0 3.760 3.750 3.760 3.570 3.840 8,684,000 32,014,050 3.6866 3.383 3.374 3.383 3.212 3.455 9,651,915 3.3169 -1.05%
2013-11-11 0 3.800 3.790 3.800 3.620 3.800 3,268,600 12,102,444 3.7026 3.419 3.410 3.419 3.257 3.419 3,632,917 3.3313 0.26%
2013-11-08 0 3.790 3.780 3.790 3.770 3.930 4,768,000 18,164,895 3.8098 3.410 3.401 3.410 3.392 3.536 5,299,439 3.4277 -2.57%
2013-11-07 0 3.890 3.880 3.890 3.850 3.910 2,987,000 11,575,970 3.8755 3.500 3.491 3.500 3.464 3.518 3,319,930 3.4868 0.78%
2013-11-06 0 3.860 3.850 3.860 3.830 3.900 3,981,000 15,342,990 3.8541 3.473 3.464 3.473 3.446 3.509 4,424,720 3.4676 -0.52%
2013-11-05 0 3.880 3.880 3.890 3.810 3.930 4,656,000 18,061,550 3.8792 3.491 3.491 3.500 3.428 3.536 5,174,956 3.4902 0.52%
2013-11-04 0 3.860 3.850 3.860 3.800 3.920 4,047,000 15,621,500 3.8600 3.473 3.464 3.473 3.419 3.527 4,498,077 3.4729 1.31%
2013-11-01 0 3.810 3.800 3.820 3.780 3.840 5,606,000 21,361,570 3.8105 3.428 3.419 3.437 3.401 3.455 6,230,842 3.4284 -0.52%
2013-10-31 0 3.830 3.810 3.830 3.790 3.870 5,171,000 19,738,900 3.8172 3.446 3.428 3.446 3.410 3.482 5,747,357 3.4344 -0.78%
2013-10-30 0 3.860 3.860 3.880 3.850 3.960 9,028,000 35,039,700 3.8812 3.473 3.473 3.491 3.464 3.563 10,034,257 3.4920 -0.77%
2013-10-29 0 3.890 3.890 3.930 3.800 4.080 20,667,900 80,513,186 3.8956 3.500 3.500 3.536 3.419 3.671 22,971,535 3.5049 1.83%
2013-10-28 0 3.820 3.800 3.820 3.770 3.860 7,275,100 27,628,476 3.7977 3.437 3.419 3.437 3.392 3.473 8,085,979 3.4168 0.00%
2013-10-25 0 3.820 3.810 3.830 3.780 3.850 4,535,000 17,271,830 3.8086 3.437 3.428 3.446 3.401 3.464 5,040,469 3.4266 0.00%
2013-10-24 0 3.820 3.810 3.820 3.760 3.920 5,084,000 19,396,450 3.8152 3.437 3.428 3.437 3.383 3.527 5,650,660 3.4326 -1.80%
2013-10-23 0 3.890 3.890 3.900 3.850 3.980 6,924,000 27,050,005 3.9067 3.500 3.500 3.509 3.464 3.581 7,695,746 3.5149 -0.51%
2013-10-22 0 3.910 3.900 3.920 3.830 3.940 8,027,000 31,256,595 3.8939 3.518 3.509 3.527 3.446 3.545 8,921,686 3.5034 1.56%
2013-10-21 0 3.850 3.840 3.850 3.760 4.100 34,194,500 132,452,005 3.8735 3.464 3.455 3.464 3.383 3.689 38,005,804 3.4850 -7.45%
2013-10-18 0 4.160 4.140 4.180 4.090 4.260 6,926,550 28,568,880 4.1245 3.743 3.725 3.761 3.680 3.833 7,698,580 3.7109 -0.72%
2013-10-17 0 4.190 4.180 4.200 4.070 4.250 8,504,000 35,171,550 4.1359 3.770 3.761 3.779 3.662 3.824 9,451,852 3.7211 0.24%
2013-10-16 0 4.180 4.170 4.180 3.940 4.360 18,229,000 75,866,900 4.1619 3.761 3.752 3.761 3.545 3.923 20,260,796 3.7445 -4.78%
2013-10-15 0 4.390 4.360 4.400 4.230 4.450 8,101,000 35,028,220 4.3239 3.950 3.923 3.959 3.806 4.004 9,003,934 3.8903 -1.79%
2013-10-11 0 4.470 4.470 4.490 4.280 4.490 10,520,000 46,383,220 4.4091 4.022 4.022 4.040 3.851 4.040 11,692,554 3.9669 4.44%
2013-10-10 0 4.280 4.270 4.280 4.190 4.370 12,684,000 54,277,430 4.2792 3.851 3.842 3.851 3.770 3.932 14,097,753 3.8501 2.15%
2013-10-09 0 4.190 4.170 4.200 4.120 4.260 14,747,000 61,985,545 4.2033 3.770 3.752 3.779 3.707 3.833 16,390,694 3.7818 0.72%
2013-10-08 0 4.160 4.150 4.160 4.080 4.260 11,135,000 46,195,447 4.1487 3.743 3.734 3.743 3.671 3.833 12,376,102 3.7326 -1.65%
2013-10-07 0 4.230 4.210 4.230 3.990 4.290 9,912,500 41,597,915 4.1965 3.806 3.788 3.806 3.590 3.860 11,017,343 3.7757 5.75%
2013-10-04 0 4.000 3.990 4.000 3.890 4.030 5,677,220 22,581,759 3.9776 3.599 3.590 3.599 3.500 3.626 6,310,000 3.5787 2.04%
2013-10-03 0 3.920 3.900 3.930 3.890 4.020 4,912,000 19,267,140 3.9225 3.527 3.509 3.536 3.500 3.617 5,459,489 3.5291 -1.26%
2013-10-02 0 3.970 3.940 3.970 3.900 4.040 5,310,000 21,041,860 3.9627 3.572 3.545 3.572 3.509 3.635 5,901,850 3.5653 1.79%
2013-09-30 0 3.900 3.870 3.920 3.830 3.950 2,424,000 9,442,276 3.8953 3.509 3.482 3.527 3.446 3.554 2,694,178 3.5047 -0.26%
2013-09-27 0 3.910 3.900 3.930 3.900 4.000 2,216,000 8,729,960 3.9395 3.518 3.509 3.536 3.509 3.599 2,462,994 3.5444 -0.26%
2013-09-26 0 3.920 3.920 3.930 3.860 4.050 5,478,000 21,651,700 3.9525 3.527 3.527 3.536 3.473 3.644 6,088,575 3.5561 1.55%
2013-09-25 0 3.860 3.860 3.870 3.740 3.870 4,095,000 15,662,505 3.8248 3.473 3.473 3.482 3.365 3.482 4,551,427 3.4412 1.31%
2013-09-24 0 3.810 3.810 3.820 3.780 3.830 3,573,000 13,586,480 3.8025 3.428 3.428 3.437 3.401 3.446 3,971,245 3.4212 0.79%
2013-09-23 0 3.780 3.770 3.790 3.680 3.800 2,338,000 8,810,810 3.7685 3.401 3.392 3.410 3.311 3.419 2,598,592 3.3906 2.16%
2013-09-19 0 3.700 3.700 3.730 3.700 3.810 1,364,000 5,100,240 3.7392 3.329 3.329 3.356 3.329 3.428 1,516,031 3.3642 -1.07%
2013-09-18 0 3.740 3.730 3.740 3.680 3.790 5,446,000 20,244,520 3.7173 3.365 3.356 3.365 3.311 3.410 6,053,009 3.3445 -0.80%
2013-09-17 0 3.770 3.760 3.770 3.760 3.860 3,694,000 14,097,130 3.8162 3.392 3.383 3.392 3.383 3.473 4,105,732 3.4335 -0.79%
2013-09-16 0 3.800 3.800 3.810 3.750 3.880 4,741,000 17,997,795 3.7962 3.419 3.419 3.428 3.374 3.491 5,269,430 3.4155 1.33%
2013-09-13 0 3.750 3.750 3.760 3.600 3.820 12,821,000 47,790,790 3.7275 3.374 3.374 3.383 3.239 3.437 14,250,023 3.3537 4.17%
2013-09-12 0 3.600 3.590 3.600 3.590 3.700 3,358,000 12,235,725 3.6438 3.239 3.230 3.239 3.230 3.329 3,732,281 3.2784 -0.55%
2013-09-11 0 3.620 3.610 3.620 3.560 3.760 11,380,005 41,242,118 3.6241 3.257 3.248 3.257 3.203 3.383 12,648,415 3.2607 -3.47%
2013-09-10 0 3.750 3.740 3.750 3.730 3.840 1,946,000 7,306,220 3.7545 3.374 3.365 3.374 3.356 3.455 2,162,900 3.3780 -1.06%
2013-09-09 0 3.790 3.770 3.780 3.660 3.810 7,393,000 27,731,760 3.7511 3.410 3.392 3.401 3.293 3.428 8,217,020 3.3749 2.16%
2013-09-06 0 3.710 3.710 3.720 3.660 3.760 4,175,000 15,459,460 3.7029 3.338 3.338 3.347 3.293 3.383 4,640,344 3.3315 -1.33%
2013-09-05 0 3.760 3.760 3.770 3.600 3.800 16,300,000 61,036,325 3.7446 3.383 3.383 3.392 3.239 3.419 18,116,791 3.3690 4.74%
2013-09-04 0 3.590 3.590 3.600 3.590 3.760 5,869,000 21,491,875 3.6619 3.230 3.230 3.239 3.230 3.383 6,523,156 3.2947 -2.45%
2013-09-03 0 3.680 3.660 3.670 3.600 3.720 8,015,000 29,594,960 3.6924 3.311 3.293 3.302 3.239 3.347 8,908,348 3.3222 2.22%
2013-09-02 0 3.600 3.590 3.600 3.580 3.740 8,849,000 32,414,750 3.6631 3.239 3.230 3.239 3.221 3.365 9,835,306 3.2958 0.00%
2013-08-30 0 3.600 3.590 3.600 3.470 3.640 7,073,000 25,378,550 3.5881 3.239 3.230 3.239 3.122 3.275 7,861,353 3.2283 1.41%
2013-08-29 0 3.550 3.560 3.580 3.400 3.600 18,131,000 63,379,455 3.4956 3.194 3.203 3.221 3.059 3.239 20,151,873 3.1451 4.72%
2013-08-28 0 3.390 3.400 3.410 3.280 3.470 12,012,000 40,141,688 3.3418 3.050 3.059 3.068 2.951 3.122 13,350,852 3.0067 -3.69%
2013-08-27 0 3.520 3.490 3.500 3.360 3.530 12,163,000 41,747,710 3.4324 3.167 3.140 3.149 3.023 3.176 13,518,683 3.0881 4.76%
2013-08-26 0 3.360 3.360 3.370 2.980 3.380 15,829,000 50,343,520 3.1805 3.023 3.023 3.032 2.681 3.041 17,593,293 2.8615 4.67%
2013-08-23 0 3.210 3.200 3.210 3.170 3.250 2,641,000 8,466,410 3.2058 2.888 2.879 2.888 2.852 2.924 2,935,365 2.8843 1.26%
2013-08-22 0 3.170 3.150 3.160 3.090 3.180 4,754,000 14,927,085 3.1399 2.852 2.834 2.843 2.780 2.861 5,283,879 2.8250 -0.63%
2013-08-21 0 3.190 3.190 3.200 3.100 3.270 4,154,000 13,166,830 3.1697 2.870 2.870 2.879 2.789 2.942 4,617,003 2.8518 -0.93%
2013-08-20 0 3.220 3.210 3.220 3.210 3.330 4,962,000 16,249,230 3.2747 2.897 2.888 2.897 2.888 2.996 5,515,062 2.9463 -2.72%
2013-08-19 0 3.310 3.310 3.320 3.300 3.400 2,646,820 8,833,329 3.3373 2.978 2.978 2.987 2.969 3.059 2,941,833 3.0027 -1.49%
2013-08-16 0 3.360 3.340 3.350 3.210 3.380 5,215,000 17,335,730 3.3242 3.023 3.005 3.014 2.888 3.041 5,796,262 2.9908 1.82%
2013-08-15 0 3.300 3.270 3.290 3.260 3.500 18,930,486 63,100,219 3.3333 2.969 2.942 2.960 2.933 3.149 21,040,469 2.9990 -4.90%
2013-08-13 0 3.470 3.470 3.480 3.450 3.540 5,643,000 19,677,960 3.4871 3.122 3.122 3.131 3.104 3.185 6,271,966 3.1374 -1.14%
2013-08-12 0 3.510 3.500 3.520 3.440 3.650 10,624,000 37,357,495 3.5163 3.158 3.149 3.167 3.095 3.284 11,808,146 3.1637 -2.77%
2013-08-09 0 3.610 3.610 3.620 3.400 3.620 7,953,000 28,205,395 3.5465 3.248 3.248 3.257 3.059 3.257 8,839,438 3.1909 3.44%
2013-08-08 0 3.490 3.490 3.500 3.470 3.590 7,385,000 25,902,905 3.5075 3.140 3.140 3.149 3.122 3.230 8,208,129 3.1558 -1.13%
2013-08-07 0 3.530 3.520 3.530 3.470 3.750 17,907,000 64,094,372 3.5793 3.176 3.167 3.176 3.122 3.374 19,902,906 3.2204 0.28%
2013-08-06 0 3.520 3.510 3.520 3.470 3.560 22,071,220 77,463,967 3.5097 3.167 3.158 3.167 3.122 3.203 24,531,268 3.1578 0.00%
2013-08-05 0 3.520 3.510 3.530 3.320 3.550 31,636,000 109,604,100 3.4645 3.167 3.158 3.176 2.987 3.194 35,162,134 3.1171 10.34%
2013-08-02 0 3.190 3.180 3.200 3.080 3.250 23,329,000 74,693,385 3.2017 2.870 2.861 2.879 2.771 2.924 25,929,240 2.8807 8.50%
2013-08-01 0 2.940 2.930 2.940 2.850 2.990 5,899,000 17,159,912 2.9090 2.645 2.636 2.645 2.564 2.690 6,556,500 2.6172 -1.01%
2013-07-31 0 2.970 2.970 2.980 2.950 3.040 3,873,000 11,564,020 2.9858 2.672 2.672 2.681 2.654 2.735 4,304,683 2.6864 -1.66%
2013-07-30 0 3.020 3.010 3.020 2.990 3.110 6,870,000 20,826,450 3.0315 2.717 2.708 2.717 2.690 2.798 7,635,727 2.7275 -2.89%
2013-07-29 0 3.110 3.100 3.110 3.090 3.230 1,416,000 4,423,870 3.1242 2.798 2.789 2.798 2.780 2.906 1,573,827 2.8109 -2.51%
2013-07-26 0 3.190 3.180 3.190 3.150 3.260 2,704,000 8,616,990 3.1868 2.870 2.861 2.870 2.834 2.933 3,005,387 2.8672 -1.85%
2013-07-25 0 3.250 3.250 3.260 3.230 3.300 2,795,005 9,135,716 3.2686 2.924 2.924 2.933 2.906 2.969 3,106,535 2.9408 -0.61%
2013-07-24 0 3.270 3.270 3.280 3.200 3.280 1,366,000 4,437,610 3.2486 2.942 2.942 2.951 2.879 2.951 1,518,254 2.9228 1.24%
2013-07-23 0 3.230 3.220 3.240 3.170 3.250 1,838,000 5,907,510 3.2141 2.906 2.897 2.915 2.852 2.924 2,042,863 2.8918 0.94%
2013-07-22 0 3.200 3.200 3.210 3.150 3.300 919,000 2,976,110 3.2384 2.879 2.879 2.888 2.834 2.969 1,021,431 2.9137 1.59%
2013-07-19 0 3.150 3.150 3.160 3.110 3.260 2,723,000 8,678,600 3.1871 2.834 2.834 2.843 2.798 2.933 3,026,504 2.8675 -3.37%
2013-07-18 0 3.260 3.260 3.270 3.230 3.330 2,137,000 6,961,360 3.2575 2.933 2.933 2.942 2.906 2.996 2,375,189 2.9309 0.62%
2013-07-17 0 3.240 3.240 3.250 3.200 3.330 1,928,000 6,262,795 3.2483 2.915 2.915 2.924 2.879 2.996 2,142,894 2.9226 -1.22%
2013-07-16 0 3.280 3.270 3.280 3.260 3.360 2,486,000 8,195,765 3.2968 2.951 2.942 2.951 2.933 3.023 2,763,088 2.9662 -0.30%
2013-07-15 0 3.290 3.280 3.300 3.230 3.450 7,366,000 24,369,090 3.3083 2.960 2.951 2.969 2.906 3.104 8,187,011 2.9766 -0.90%
2013-07-12 0 3.320 3.310 3.320 3.290 3.390 2,507,000 8,329,290 3.3224 2.987 2.978 2.987 2.960 3.050 2,786,429 2.9892 -0.60%
2013-07-11 0 3.340 3.330 3.340 3.290 3.370 3,470,000 11,537,610 3.3250 3.005 2.996 3.005 2.960 3.032 3,856,765 2.9915 3.09%
2013-07-10 0 3.240 3.260 3.270 3.180 3.300 10,154,000 32,984,455 3.2484 2.915 2.933 2.942 2.861 2.969 11,285,760 2.9227 3.51%
2013-07-09 0 3.130 3.130 3.140 3.070 3.220 9,827,000 31,021,810 3.1568 2.816 2.816 2.825 2.762 2.897 10,922,313 2.8402 2.62%
2013-07-08 0 3.050 3.020 3.050 2.930 3.100 2,293,000 6,946,570 3.0295 2.744 2.717 2.744 2.636 2.789 2,548,577 2.7257 -0.33%
2013-07-05 0 3.060 3.040 3.050 3.010 3.250 3,103,001 9,586,903 3.0896 2.753 2.735 2.744 2.708 2.924 3,448,860 2.7797 -1.29%
2013-07-04 0 3.100 3.080 3.100 2.920 3.110 7,264,000 21,935,090 3.0197 2.789 2.771 2.789 2.627 2.798 8,073,642 2.7169 5.80%
2013-07-03 0 2.930 2.910 2.930 2.810 3.100 5,859,000 17,135,040 2.9246 2.636 2.618 2.636 2.528 2.789 6,512,042 2.6313 -4.56%
2013-07-02 0 3.070 3.070 3.080 3.020 3.140 8,819,500 27,126,380 3.0757 2.762 2.762 2.771 2.717 2.825 9,802,518 2.7673 -0.32%
2013-06-28 0 3.080 3.090 3.100 2.850 3.180 13,801,000 42,152,320 3.0543 2.771 2.780 2.789 2.564 2.861 15,339,253 2.7480 10.00%
2013-06-27 0 2.800 2.800 2.810 2.780 3.060 11,402,500 32,638,341 2.8624 2.519 2.519 2.528 2.501 2.753 12,673,418 2.5753 -5.72%
2013-06-26 0 2.970 2.960 2.970 2.930 3.000 8,210,000 24,341,505 2.9649 2.672 2.663 2.672 2.636 2.699 9,125,083 2.6675 4.58%
2013-06-25 0 2.840 2.800 2.840 2.610 2.970 16,404,017 45,363,769 2.7654 2.555 2.519 2.555 2.348 2.672 18,232,401 2.4881 -0.35%
2013-06-24 0 2.850 2.830 2.840 2.810 3.310 22,013,000 64,904,825 2.9485 2.564 2.546 2.555 2.528 2.978 24,466,559 2.6528 -12.58%
2013-06-21 0 3.260 3.250 3.260 3.120 3.350 19,762,000 63,404,765 3.2084 2.933 2.924 2.933 2.807 3.014 21,964,664 2.8867 -4.12%
2013-06-20 0 3.400 3.400 3.410 3.340 3.580 6,629,000 22,593,940 3.4083 3.059 3.059 3.068 3.005 3.221 7,367,865 3.0666 -5.29%
2013-06-19 0 3.590 3.580 3.590 3.580 3.800 3,987,000 14,430,570 3.6194 3.230 3.221 3.230 3.221 3.419 4,431,389 3.2564 -0.83%
2013-06-18 0 3.620 3.620 3.630 3.600 3.640 3,054,000 11,074,190 3.6261 3.257 3.257 3.266 3.239 3.275 3,394,397 3.2625 -0.82%
2013-06-17 0 3.650 3.640 3.650 3.570 3.740 5,500,000 20,154,316 3.6644 3.284 3.275 3.284 3.212 3.365 6,113,028 3.2969 0.83%
2013-06-14 0 3.620 3.600 3.620 3.580 3.710 8,516,000 30,937,776 3.6329 3.257 3.239 3.257 3.221 3.338 9,465,190 3.2686 1.69%
2013-06-13 0 3.560 3.550 3.570 3.540 3.800 14,164,819 50,978,039 3.5989 3.203 3.194 3.212 3.185 3.419 15,743,623 3.2380 -8.01%
2013-06-11 0 3.870 3.860 3.870 3.850 4.200 4,840,000 19,292,325 3.9860 3.482 3.473 3.482 3.464 3.779 5,379,464 3.5863 -6.52%
2013-06-10 0 4.140 4.120 4.140 4.050 4.260 3,827,977 15,883,694 4.1494 3.725 3.707 3.725 3.644 3.833 4,254,642 3.7333 0.00%
2013-06-07 0 4.140 4.120 4.140 4.020 4.160 3,230,000 13,305,605 4.1194 3.725 3.707 3.725 3.617 3.743 3,590,014 3.7063 1.47%
2013-06-06 0 4.080 4.060 4.090 4.030 4.230 3,972,023 16,409,677 4.1313 3.671 3.653 3.680 3.626 3.806 4,414,743 3.7170 -1.69%
2013-06-05 0 4.150 4.120 4.150 4.090 4.200 2,404,000 9,921,500 4.1271 3.734 3.707 3.734 3.680 3.779 2,671,949 3.7132 0.00%
2013-06-04 0 4.150 4.130 4.150 4.060 4.290 3,995,180 16,578,114 4.1495 3.734 3.716 3.734 3.653 3.860 4,440,481 3.7334 -1.89%
2013-06-03 0 4.230 4.230 4.240 4.170 4.300 9,611,002 40,681,170 4.2328 3.806 3.806 3.815 3.752 3.869 10,682,240 3.8083 -0.47%
2013-05-31 0 4.250 4.250 4.260 3.950 4.310 12,000,960 49,563,957 4.1300 3.824 3.824 3.833 3.554 3.878 13,338,582 3.7158 7.32%
2013-05-30 0 3.960 3.940 3.960 3.850 4.070 5,444,007 21,511,668 3.9514 3.563 3.545 3.563 3.464 3.662 6,050,794 3.5552 -0.75%
2013-05-29 0 3.990 3.970 3.980 3.960 4.040 7,007,000 28,004,374 3.9966 3.590 3.572 3.581 3.563 3.635 7,787,997 3.5958 0.76%
2013-05-28 0 4.010 4.000 4.010 3.960 4.090 7,830,000 31,438,520 4.0151 3.563 3.554 3.563 3.518 3.634 8,812,611 3.5674 0.50%
2013-05-27 0 3.990 3.980 4.000 3.740 4.020 8,843,000 34,548,455 3.9069 3.545 3.536 3.554 3.323 3.572 9,952,736 3.4713 6.12%
2013-05-24 0 3.760 3.750 3.770 3.670 3.770 4,671,000 17,406,700 3.7265 3.341 3.332 3.350 3.261 3.350 5,257,178 3.3110 1.62%
2013-05-23 0 3.700 3.680 3.690 3.680 3.780 6,182,000 23,012,215 3.7225 3.287 3.270 3.279 3.270 3.359 6,957,799 3.3074 -0.54%
2013-05-22 0 3.720 3.710 3.720 3.600 3.850 9,538,000 35,155,759 3.6859 3.305 3.296 3.305 3.199 3.421 10,734,953 3.2749 -3.12%
2013-05-21 0 3.840 3.830 3.840 3.780 3.960 10,978,000 42,638,656 3.8840 3.412 3.403 3.412 3.359 3.518 12,355,664 3.4509 -2.78%
2013-05-20 0 3.950 3.940 3.950 3.860 3.970 12,337,000 48,399,132 3.9231 3.510 3.501 3.510 3.430 3.527 13,885,209 3.4857 2.60%
2013-05-16 0 3.850 3.850 3.860 3.820 3.910 7,219,000 27,992,982 3.8777 3.421 3.421 3.430 3.394 3.474 8,124,935 3.4453 0.26%
2013-05-15 0 3.840 3.840 3.850 3.600 3.850 9,376,000 35,263,974 3.7611 3.412 3.412 3.421 3.199 3.421 10,552,624 3.3417 6.67%
2013-05-14 0 3.600 3.600 3.610 3.580 3.670 4,438,000 16,060,595 3.6189 3.199 3.199 3.207 3.181 3.261 4,994,939 3.2154 0.00%
2013-05-13 0 3.600 3.600 3.610 3.530 3.800 13,390,000 48,367,107 3.6122 3.199 3.199 3.207 3.136 3.376 15,070,353 3.2094 -5.01%
2013-05-10 0 3.790 3.780 3.790 3.760 4.000 13,807,000 52,966,065 3.8362 3.367 3.359 3.367 3.341 3.554 15,539,684 3.4084 -4.05%
2013-05-09 0 3.950 3.950 3.960 3.870 4.000 9,085,000 35,698,695 3.9294 3.510 3.510 3.518 3.438 3.554 10,225,105 3.4913 1.54%
2013-05-08 0 3.890 3.890 3.900 3.820 3.920 6,698,000 26,034,300 3.8869 3.456 3.456 3.465 3.394 3.483 7,538,553 3.4535 2.37%
2013-05-07 0 3.800 3.790 3.800 3.720 3.830 5,872,000 22,275,568 3.7935 3.376 3.367 3.376 3.305 3.403 6,608,896 3.3705 1.33%
2013-05-06 0 3.750 3.750 3.760 3.640 3.880 5,117,000 19,294,774 3.7707 3.332 3.332 3.341 3.234 3.447 5,759,148 3.3503 -0.27%
2013-05-03 0 3.760 3.760 3.770 3.700 3.950 8,017,006 30,903,032 3.8547 3.341 3.341 3.350 3.287 3.510 9,023,085 3.4249 1.90%
2013-05-02 0 3.690 3.680 3.690 3.610 3.810 6,151,000 22,942,739 3.7299 3.279 3.270 3.279 3.207 3.385 6,922,908 3.3140 -1.86%
2013-04-30 0 3.760 3.750 3.780 3.620 3.850 10,661,000 40,125,527 3.7638 3.341 3.332 3.359 3.216 3.421 11,998,882 3.3441 4.44%
2013-04-29 0 3.600 3.590 3.600 3.460 3.740 12,502,075 44,448,225 3.5553 3.199 3.190 3.199 3.074 3.323 14,071,000 3.1589 -1.64%
2013-04-26 0 3.660 3.650 3.670 3.650 3.890 17,163,000 64,852,635 3.7786 3.252 3.243 3.261 3.243 3.456 19,316,839 3.3573 -4.94%
2013-04-25 0 3.850 3.840 3.860 3.780 4.050 11,579,000 45,070,877 3.8925 3.421 3.412 3.430 3.359 3.598 13,032,085 3.4585 -3.51%
2013-04-24 0 3.990 3.980 4.000 3.930 4.090 5,632,000 22,486,445 3.9926 3.545 3.536 3.554 3.492 3.634 6,338,777 3.5474 -0.25%
2013-04-23 0 4.000 3.990 4.010 3.930 4.150 5,750,000 22,926,762 3.9873 3.554 3.545 3.563 3.492 3.687 6,471,586 3.5427 -1.96%
2013-04-22 0 4.080 4.060 4.090 4.030 4.180 4,370,000 17,827,391 4.0795 3.625 3.607 3.634 3.581 3.714 4,918,405 3.6246 -2.16%
2013-04-19 0 4.170 4.150 4.170 4.110 4.220 3,038,002 12,613,238 4.1518 3.705 3.687 3.705 3.652 3.749 3,419,250 3.6889 0.00%
2013-04-18 0 4.170 4.200 4.230 4.160 4.270 1,969,002 8,270,513 4.2004 3.705 3.732 3.758 3.696 3.794 2,216,098 3.7320 -1.88%
2013-04-17 0 4.250 4.250 4.280 4.100 4.340 3,201,000 13,517,400 4.2229 3.776 3.776 3.803 3.643 3.856 3,602,704 3.7520 1.43%
2013-04-16 0 4.190 4.180 4.220 4.100 4.250 6,273,000 26,247,065 4.1841 3.723 3.714 3.749 3.643 3.776 7,060,218 3.7176 -3.01%
2013-04-15 0 4.320 4.350 4.360 4.280 4.500 2,721,001 11,840,094 4.3514 3.838 3.865 3.874 3.803 3.998 3,062,468 3.8662 -4.64%
2013-04-12 0 4.530 4.480 4.540 4.270 4.540 2,728,000 12,046,720 4.4160 4.025 3.980 4.034 3.794 4.034 3,070,345 3.9236 2.49%
2013-04-11 0 4.420 4.420 4.430 4.250 4.430 4,480,003 19,349,512 4.3191 3.927 3.927 3.936 3.776 3.936 5,042,213 3.8375 2.79%
2013-04-10 0 4.300 4.300 4.310 4.180 4.320 6,446,000 27,409,205 4.2521 3.821 3.821 3.829 3.714 3.838 7,254,929 3.7780 3.61%
2013-04-09 0 4.150 4.140 4.150 4.090 4.210 4,910,016 20,448,620 4.1647 3.687 3.678 3.687 3.634 3.741 5,526,189 3.7003 0.24%
2013-04-08 0 4.140 4.140 4.150 4.000 4.200 5,095,000 20,980,829 4.1179 3.678 3.678 3.687 3.554 3.732 5,734,388 3.6588 -2.13%
2013-04-05 0 4.230 4.200 4.220 3.980 4.290 5,208,000 21,603,368 4.1481 3.758 3.732 3.749 3.536 3.812 5,861,568 3.6856 -1.40%
2013-04-03 0 4.290 4.280 4.290 4.170 4.300 1,755,000 7,452,520 4.2465 3.812 3.803 3.812 3.705 3.821 1,975,240 3.7730 3.13%
2013-04-02 0 4.160 4.150 4.200 4.130 4.560 5,761,002 24,445,603 4.2433 3.696 3.687 3.732 3.670 4.052 6,483,968 3.7702 -8.77%
2013-03-28 0 4.560 4.560 4.580 4.540 4.680 3,527,000 16,235,300 4.6031 4.052 4.052 4.069 4.034 4.158 3,969,614 4.0899 -1.08%
2013-03-27 0 4.610 4.600 4.610 4.470 4.700 5,770,000 26,377,825 4.5715 4.096 4.087 4.096 3.972 4.176 6,494,095 4.0618 -1.50%
2013-03-26 0 4.680 4.680 4.690 4.440 4.690 5,948,006 27,142,432 4.5633 4.158 4.158 4.167 3.945 4.167 6,694,440 4.0545 3.77%
2013-03-25 0 4.510 4.500 4.510 4.370 4.540 6,599,000 29,542,480 4.4768 4.007 3.998 4.007 3.883 4.034 7,427,129 3.9776 3.44%
2013-03-22 0 4.360 4.350 4.360 4.210 4.370 6,355,000 27,429,740 4.3162 3.874 3.865 3.874 3.741 3.883 7,152,509 3.8350 2.11%
2013-03-21 0 4.270 4.260 4.270 4.120 4.320 8,746,000 37,003,887 4.2309 3.794 3.785 3.794 3.661 3.838 9,843,563 3.7592 1.91%
2013-03-20 0 4.190 4.150 4.190 3.800 4.190 15,587,019 61,959,514 3.9751 3.723 3.687 3.723 3.376 3.723 17,543,083 3.5318 6.62%
2013-03-19 0 3.930 3.930 3.940 3.850 3.940 7,473,000 29,188,084 3.9058 3.492 3.492 3.501 3.421 3.501 8,410,810 3.4703 0.77%
2013-03-18 0 3.900 3.900 3.910 3.790 3.940 4,119,002 15,946,320 3.8714 3.465 3.465 3.474 3.367 3.501 4,635,908 3.4397 -0.51%
2013-03-15 0 3.920 3.900 3.930 3.890 4.080 4,329,000 17,200,480 3.9733 3.483 3.465 3.492 3.456 3.625 4,872,260 3.5303 -4.16%
2013-03-14 0 4.090 4.080 4.100 3.910 4.100 5,578,030 22,266,823 3.9919 3.634 3.625 3.643 3.474 3.643 6,278,034 3.5468 2.76%
2013-03-13 0 3.980 3.970 3.980 3.820 4.120 13,067,000 51,107,745 3.9112 3.536 3.527 3.536 3.394 3.661 14,706,819 3.4751 -2.69%
2013-03-12 0 4.090 4.080 4.090 4.060 4.320 6,774,000 27,965,404 4.1283 3.634 3.625 3.634 3.607 3.838 7,624,090 3.6680 -3.99%
2013-03-11 0 4.260 4.260 4.280 4.220 4.500 3,055,000 13,396,176 4.3850 3.785 3.785 3.803 3.749 3.998 3,438,382 3.8961 -4.05%
2013-03-08 0 4.440 4.430 4.440 4.420 4.620 2,529,000 11,378,510 4.4992 3.945 3.936 3.945 3.927 4.105 2,846,372 3.9975 -2.20%
2013-03-07 0 4.540 4.520 4.540 4.510 4.720 4,341,000 19,981,440 4.6030 4.034 4.016 4.034 4.007 4.194 4,885,766 4.0897 -0.87%
2013-03-06 0 4.580 4.540 4.580 4.460 4.650 6,404,000 29,076,555 4.5404 4.069 4.034 4.069 3.963 4.132 7,207,658 4.0341 3.15%
2013-03-05 0 4.440 4.430 4.450 4.330 4.610 10,510,000 46,801,083 4.4530 3.945 3.936 3.954 3.847 4.096 11,828,933 3.9565 -4.31%
2013-03-04 0 4.640 4.640 4.670 4.320 4.730 9,079,005 41,629,405 4.5852 4.123 4.123 4.149 3.838 4.203 10,218,358 4.0740 4.50%
2013-03-01 0 4.440 4.420 4.440 4.160 4.480 7,320,606 32,170,069 4.3945 3.945 3.927 3.945 3.696 3.980 8,239,292 3.9045 5.46%
2013-02-28 0 4.210 4.200 4.220 4.120 4.280 8,760,004 36,686,117 4.1879 3.741 3.732 3.749 3.661 3.803 9,859,324 3.7210 2.43%
2013-02-27 0 4.110 4.100 4.140 3.700 4.170 14,758,008 59,007,512 3.9983 3.652 3.643 3.678 3.287 3.705 16,610,037 3.5525 6.48%
2013-02-26 0 3.860 3.860 3.880 3.860 4.110 11,130,102 43,935,705 3.9475 3.430 3.430 3.447 3.430 3.652 12,526,853 3.5073 -6.31%
2013-02-25 0 4.120 4.120 4.140 4.100 4.340 5,047,000 21,136,975 4.1880 3.661 3.661 3.678 3.643 3.856 5,680,364 3.7211 -2.14%
2013-02-22 0 4.210 4.200 4.210 4.010 4.220 3,135,004 13,014,466 4.1513 3.741 3.732 3.741 3.563 3.749 3,528,425 3.6885 2.18%
2013-02-21 0 4.120 4.110 4.120 4.030 4.250 6,920,000 28,681,323 4.1447 3.661 3.652 3.661 3.581 3.776 7,788,412 3.6826 -3.29%
2013-02-20 0 4.260 4.250 4.270 4.220 4.350 5,760,000 24,606,685 4.2720 3.785 3.776 3.794 3.749 3.865 6,482,840 3.7957 0.95%
2013-02-19 0 4.220 4.220 4.250 4.170 4.480 9,433,000 40,178,865 4.2594 3.749 3.749 3.776 3.705 3.980 10,616,777 3.7845 -4.74%
2013-02-18 0 4.430 4.440 4.450 4.310 4.560 10,832,000 48,269,090 4.4562 3.936 3.945 3.954 3.829 4.052 12,191,342 3.9593 3.26%
2013-02-15 0 4.290 4.290 4.300 4.210 4.610 10,362,000 45,886,535 4.4283 3.812 3.812 3.821 3.741 4.096 11,662,360 3.9346 1.42%
2013-02-14 0 4.230 4.230 4.250 4.070 4.270 4,520,489 18,949,787 4.1920 3.758 3.758 3.776 3.616 3.794 5,087,779 3.7246 3.93%
2013-02-08 0 4.070 4.070 4.080 4.050 4.200 3,651,001 14,944,934 4.0934 3.616 3.616 3.625 3.598 3.732 4,109,177 3.6370 -0.49%
2013-02-07 0 4.090 4.060 4.090 4.020 4.270 8,964,515 36,560,238 4.0783 3.634 3.607 3.634 3.572 3.794 10,089,500 3.6236 -2.85%
2013-02-06 0 4.210 4.200 4.220 3.990 4.300 9,982,000 41,965,540 4.2041 3.741 3.732 3.749 3.545 3.821 11,234,672 3.7354 5.78%
2013-02-05 0 3.980 3.970 4.000 3.920 4.030 3,785,000 15,049,945 3.9762 3.536 3.527 3.554 3.483 3.581 4,259,992 3.5329 -1.73%
2013-02-04 0 4.050 4.020 4.050 3.980 4.150 4,497,000 18,322,560 4.0744 3.598 3.572 3.598 3.536 3.687 5,061,343 3.6201 1.50%
2013-02-01 0 3.990 3.990 4.000 3.910 4.030 3,283,000 13,052,590 3.9758 3.545 3.545 3.554 3.474 3.581 3,694,994 3.5325 0.00%
2013-01-31 0 3.990 3.980 3.990 3.790 4.050 19,340,000 76,997,220 3.9812 3.545 3.536 3.545 3.367 3.598 21,767,037 3.5373 3.64%
2013-01-30 0 3.850 3.850 3.860 3.840 3.920 7,452,000 28,778,405 3.8618 3.421 3.421 3.430 3.412 3.483 8,387,175 3.4312 -0.26%
2013-01-29 0 3.860 3.860 3.890 3.820 3.950 7,697,000 29,709,082 3.8598 3.430 3.430 3.456 3.394 3.510 8,662,921 3.4295 -1.53%
2013-01-28 0 3.920 3.910 3.960 3.860 3.980 12,080,000 47,322,515 3.9174 3.483 3.474 3.518 3.430 3.536 13,595,957 3.4806 1.29%
2013-01-25 0 3.870 3.850 3.870 3.820 3.920 12,486,000 48,449,368 3.8803 3.438 3.421 3.438 3.394 3.483 14,052,907 3.4476 1.57%
2013-01-24 0 3.810 3.790 3.820 3.760 3.950 15,940,000 61,692,400 3.8703 3.385 3.367 3.394 3.341 3.510 17,940,361 3.4387 -0.26%
2013-01-23 0 3.820 3.820 3.830 3.650 3.900 24,443,017 92,481,129 3.7835 3.394 3.394 3.403 3.243 3.465 27,510,448 3.3617 3.80%
2013-01-22 0 3.680 3.680 3.690 3.530 3.710 18,262,000 66,791,740 3.6574 3.270 3.270 3.279 3.136 3.296 20,553,756 3.2496 2.79%
2013-01-21 0 3.580 3.570 3.580 3.330 3.620 24,552,000 85,832,850 3.4960 3.181 3.172 3.181 2.959 3.216 27,633,107 3.1062 8.16%
2013-01-18 0 3.310 3.300 3.310 3.240 3.330 6,969,000 22,990,696 3.2990 2.941 2.932 2.941 2.879 2.959 7,843,562 2.9312 2.80%
2013-01-17 0 3.220 3.200 3.220 3.170 3.300 9,530,000 30,655,440 3.2167 2.861 2.843 2.861 2.817 2.932 10,725,950 2.8581 -3.88%
2013-01-16 0 3.350 3.340 3.380 3.170 3.400 14,158,000 46,839,558 3.3083 2.976 2.968 3.003 2.817 3.021 15,934,732 2.9395 -0.89%
2013-01-15 0 3.380 3.370 3.380 3.310 3.450 12,323,004 41,366,248 3.3568 3.003 2.994 3.003 2.941 3.065 13,869,456 2.9825 0.60%
2013-01-14 0 3.360 3.340 3.360 3.310 3.380 5,474,106 18,304,619 3.3439 2.985 2.968 2.985 2.941 3.003 6,161,069 2.9710 0.00%
2013-01-11 0 3.360 3.370 3.380 3.310 3.520 10,265,000 35,159,010 3.4251 2.985 2.994 3.003 2.941 3.128 11,553,187 3.0432 -0.59%
2013-01-10 0 3.380 3.360 3.380 3.310 3.480 27,723,094 93,614,439 3.3768 3.003 2.985 3.003 2.941 3.092 31,202,152 3.0003 2.74%
2013-01-09 0 3.290 3.290 3.300 3.120 3.350 33,104,390 106,392,847 3.2139 2.923 2.923 2.932 2.772 2.976 37,258,764 2.8555 6.13%
2013-01-08 0 3.100 3.090 3.100 2.980 3.230 66,097,370 200,494,566 3.0333 2.754 2.745 2.754 2.648 2.870 74,392,136 2.6951 4.03%
2013-01-07 0 2.980 2.980 2.990 2.960 3.040 19,945,008 59,776,299 2.9971 2.648 2.648 2.657 2.630 2.701 22,447,970 2.6629 -0.33%
2013-01-04 0 2.990 2.960 2.990 2.960 3.030 25,725,003 76,617,799 2.9783 2.657 2.630 2.657 2.630 2.692 28,953,314 2.6463 1.70%
2013-01-03 0 2.940 2.930 2.940 2.900 2.960 29,580,000 86,657,020 2.9296 2.612 2.603 2.612 2.577 2.630 33,292,087 2.6029 1.03%
2013-01-02 0 2.910 2.900 2.910 2.820 2.950 16,268,000 47,094,870 2.8949 2.586 2.577 2.586 2.506 2.621 18,309,522 2.5722 3.93%
2012-12-31 0 2.800 2.800 2.830 2.800 2.860 3,246,000 9,175,510 2.8267 2.488 2.488 2.514 2.488 2.541 3,653,351 2.5115 -1.75%
2012-12-28 0 2.850 2.840 2.860 2.820 2.880 3,305,000 9,410,525 2.8474 2.532 2.523 2.541 2.506 2.559 3,719,755 2.5299 0.35%
2012-12-27 0 2.840 2.840 2.850 2.810 2.850 2,493,000 7,069,630 2.8358 2.523 2.523 2.532 2.497 2.532 2,805,854 2.5196 0.00%
2012-12-24 0 2.840 2.820 2.840 2.800 2.850 600,000 1,691,550 2.8193 2.523 2.506 2.523 2.488 2.532 675,296 2.5049 0.71%
2012-12-21 0 2.820 2.800 2.850 2.770 2.850 5,200,064 14,609,014 2.8094 2.506 2.488 2.532 2.461 2.532 5,852,636 2.4961 0.71%
2012-12-20 0 2.800 2.780 2.800 2.770 2.850 7,899,000 22,168,225 2.8065 2.488 2.470 2.488 2.461 2.532 8,890,270 2.4935 -1.41%
2012-12-19 0 2.840 2.830 2.840 2.800 2.900 9,297,000 26,365,415 2.8359 2.523 2.514 2.523 2.488 2.577 10,463,710 2.5197 0.00%
2012-12-18 0 2.840 2.840 2.850 2.740 2.880 17,548,000 49,843,657 2.8404 2.523 2.523 2.532 2.434 2.559 19,750,153 2.5237 3.27%
2012-12-17 0 2.750 2.730 2.750 2.730 2.810 2,651,044 7,293,219 2.7511 2.443 2.426 2.443 2.426 2.497 2,983,732 2.4443 -0.36%
2012-12-14 0 2.760 2.740 2.760 2.610 2.800 14,941,000 40,773,270 2.7290 2.452 2.434 2.452 2.319 2.488 16,815,993 2.4247 6.56%
2012-12-13 0 2.590 2.590 2.600 2.560 2.630 3,651,360 9,504,903 2.6031 2.301 2.301 2.310 2.275 2.337 4,109,581 2.3129 1.17%
2012-12-12 0 2.560 2.550 2.560 2.520 2.580 1,737,000 4,419,570 2.5444 2.275 2.266 2.275 2.239 2.292 1,954,982 2.2607 0.39%
2012-12-11 0 2.550 2.540 2.550 2.520 2.560 2,621,010 6,658,567 2.5405 2.266 2.257 2.266 2.239 2.275 2,949,929 2.2572 0.39%
2012-12-10 0 2.540 2.530 2.540 2.480 2.620 4,006,000 10,187,245 2.5430 2.257 2.248 2.257 2.203 2.328 4,508,725 2.2595 -1.55%
2012-12-07 0 2.580 2.580 2.600 2.560 2.620 4,470,680 11,622,596 2.5997 2.292 2.292 2.310 2.275 2.328 5,031,720 2.3099 -0.77%
2012-12-06 0 2.600 2.580 2.600 2.530 2.660 2,183,000 5,673,917 2.5991 2.310 2.292 2.310 2.248 2.363 2,456,952 2.3093 -1.52%
2012-12-05 0 2.640 2.640 2.650 2.600 2.650 2,082,000 5,458,490 2.6218 2.346 2.346 2.355 2.310 2.355 2,343,277 2.3294 1.15%
2012-12-04 0 2.610 2.610 2.630 2.600 2.650 2,307,000 6,042,415 2.6192 2.319 2.319 2.337 2.310 2.355 2,596,513 2.3271 -0.38%
2012-12-03 0 2.620 2.620 2.630 2.600 2.680 2,069,000 5,445,990 2.6322 2.328 2.328 2.337 2.310 2.381 2,328,645 2.3387 -2.96%
2012-11-30 0 2.700 2.690 2.700 2.680 2.770 4,206,000 11,369,230 2.7031 2.399 2.390 2.399 2.381 2.461 4,733,824 2.4017 -1.46%
2012-11-29 0 2.740 2.720 2.740 2.660 2.770 13,190,000 35,896,416 2.7215 2.434 2.417 2.434 2.363 2.461 14,845,254 2.4180 3.79%
2012-11-28 0 2.640 2.630 2.680 2.590 2.680 4,414,000 11,554,405 2.6177 2.346 2.337 2.381 2.301 2.381 4,967,927 2.3258 2.33%
2012-11-27 0 2.580 2.570 2.580 2.540 2.680 6,262,000 16,261,975 2.5969 2.292 2.283 2.292 2.257 2.381 7,047,838 2.3074 1.18%
2012-11-26 0 2.550 2.540 2.550 2.520 2.580 2,817,000 7,193,370 2.5536 2.266 2.257 2.266 2.239 2.292 3,170,514 2.2688 -0.39%
2012-11-23 0 2.560 2.530 2.570 2.470 2.570 7,685,000 19,407,455 2.5254 2.275 2.248 2.283 2.195 2.283 8,649,415 2.2438 3.64%
2012-11-22 0 2.470 2.480 2.490 2.440 2.490 400,000 985,080 2.4627 2.195 2.203 2.212 2.168 2.212 450,197 2.1881 0.41%
2012-11-21 0 2.460 2.450 2.460 2.440 2.480 869,000 2,135,970 2.4580 2.186 2.177 2.186 2.168 2.203 978,054 2.1839 0.00%
2012-11-20 0 2.460 2.460 2.470 2.460 2.540 7,453,000 18,419,791 2.4715 2.186 2.186 2.195 2.186 2.257 8,388,300 2.1959 0.00%
2012-11-19 0 2.460 2.450 2.470 2.450 2.520 1,886,000 4,649,180 2.4651 2.186 2.177 2.195 2.177 2.239 2,122,680 2.1902 -2.38%
2012-11-16 0 2.520 2.500 2.520 2.500 2.550 1,450,000 3,646,485 2.5148 2.239 2.221 2.239 2.221 2.266 1,631,965 2.2344 -1.18%
2012-11-15 0 2.550 2.530 2.550 2.530 2.580 1,332,000 3,401,840 2.5539 2.266 2.248 2.266 2.248 2.292 1,499,157 2.2692 -1.92%
2012-11-14 0 2.600 2.560 2.600 2.480 2.620 3,208,000 8,276,090 2.5798 2.310 2.275 2.310 2.203 2.328 3,610,582 2.2922 3.17%
2012-11-13 0 2.520 2.520 2.540 2.450 2.540 2,991,680 7,472,657 2.4978 2.239 2.239 2.257 2.177 2.257 3,367,115 2.2193 -1.56%
2012-11-12 0 2.560 2.560 2.570 2.560 2.680 3,633,000 9,466,380 2.6057 2.275 2.275 2.283 2.275 2.381 4,088,917 2.3151 -4.12%
2012-11-09 0 2.670 2.650 2.670 2.620 2.700 2,240,000 5,977,900 2.6687 2.372 2.355 2.372 2.328 2.399 2,521,105 2.3711 0.00%
2012-11-08 0 2.670 2.660 2.680 2.610 2.710 4,518,000 12,059,640 2.6692 2.372 2.363 2.381 2.319 2.408 5,084,978 2.3716 -2.91%
2012-11-07 0 2.750 2.740 2.750 2.680 2.780 7,854,000 21,498,280 2.7372 2.443 2.434 2.443 2.381 2.470 8,839,623 2.4320 3.00%
2012-11-06 0 2.670 2.640 2.650 2.640 2.690 4,289,000 11,411,200 2.6606 2.372 2.346 2.355 2.346 2.390 4,827,240 2.3639 0.75%
2012-11-05 0 2.650 2.650 2.660 2.640 2.700 2,851,000 7,577,500 2.6578 2.355 2.355 2.363 2.346 2.399 3,208,781 2.3615 -0.75%
2012-11-02 0 2.670 2.660 2.670 2.560 2.700 7,008,000 18,516,860 2.6422 2.372 2.363 2.372 2.275 2.399 7,887,456 2.3476 4.30%
2012-11-01 0 2.560 2.560 2.570 2.550 2.580 2,106,315 5,406,316 2.5667 2.275 2.275 2.283 2.266 2.292 2,370,643 2.2805 -0.78%
2012-10-31 0 2.580 2.570 2.580 2.530 2.600 3,221,042 8,290,407 2.5738 2.292 2.283 2.292 2.248 2.310 3,625,261 2.2868 -0.39%
2012-10-30 0 2.590 2.580 2.600 2.570 2.600 1,395,000 3,617,460 2.5932 2.301 2.292 2.310 2.283 2.310 1,570,063 2.3040 -0.38%
2012-10-29 0 2.600 2.580 2.600 2.560 2.600 2,214,000 5,743,880 2.5943 2.310 2.292 2.310 2.275 2.310 2,491,842 2.3051 0.39%
2012-10-26 0 2.590 2.580 2.590 2.580 2.620 1,571,000 4,076,620 2.5949 2.301 2.292 2.301 2.292 2.328 1,768,150 2.3056 0.00%
2012-10-25 0 2.590 2.590 2.600 2.560 2.640 8,443,000 21,967,722 2.6019 2.301 2.301 2.310 2.275 2.346 9,502,539 2.3118 -1.15%
2012-10-24 0 2.620 2.590 2.620 2.580 2.680 8,019,000 21,026,618 2.6221 2.328 2.301 2.328 2.292 2.381 9,025,329 2.3297 -2.96%
2012-10-22 0 2.700 2.700 2.710 2.680 2.780 4,353,000 11,841,459 2.7203 2.399 2.399 2.408 2.381 2.470 4,899,272 2.4170 -3.23%
2012-10-19 0 2.790 2.790 2.810 2.780 2.870 2,148,000 6,031,700 2.8081 2.479 2.479 2.497 2.470 2.550 2,417,559 2.4950 -2.79%
2012-10-18 0 2.870 2.850 2.900 2.740 2.900 7,014,000 19,965,680 2.8465 2.550 2.532 2.577 2.434 2.577 7,894,209 2.5292 3.99%
2012-10-17 0 2.760 2.730 2.760 2.680 2.830 5,430,000 14,751,520 2.7167 2.452 2.426 2.452 2.381 2.514 6,111,428 2.4138 3.76%
2012-10-16 0 2.660 2.660 2.670 2.640 2.740 2,422,000 6,484,350 2.6773 2.363 2.363 2.372 2.346 2.434 2,725,944 2.3788 1.14%
2012-10-15 0 2.630 2.620 2.630 2.570 2.640 1,341,000 3,512,700 2.6195 2.337 2.328 2.337 2.283 2.346 1,509,286 2.3274 1.15%
2012-10-12 0 2.600 2.580 2.600 2.550 2.620 1,481,000 3,832,500 2.5878 2.310 2.292 2.310 2.266 2.328 1,666,855 2.2992 0.78%
2012-10-11 0 2.580 2.580 2.610 2.560 2.650 1,351,000 3,529,875 2.6128 2.292 2.292 2.319 2.275 2.355 1,520,541 2.3215 -2.64%
2012-10-10 0 2.650 2.650 2.680 2.540 2.690 1,955,000 5,086,740 2.6019 2.355 2.355 2.381 2.257 2.390 2,200,339 2.3118 2.32%
2012-10-09 0 2.590 2.590 2.600 2.560 2.610 1,675,000 4,339,800 2.5909 2.301 2.301 2.310 2.275 2.319 1,885,201 2.3020 1.17%
2012-10-08 0 2.560 2.560 2.580 2.480 2.580 5,380,000 13,604,470 2.5287 2.275 2.275 2.292 2.203 2.292 6,055,153 2.2468 -0.78%
2012-10-05 0 2.580 2.570 2.600 2.540 2.620 4,413,000 11,428,170 2.5897 2.292 2.283 2.310 2.257 2.328 4,966,801 2.3009 1.57%
2012-10-04 0 2.540 2.540 2.560 2.480 2.590 1,524,000 3,897,540 2.5574 2.257 2.257 2.275 2.203 2.301 1,715,252 2.2723 -0.39%
2012-10-03 0 2.550 2.540 2.570 2.460 2.600 1,648,361 4,184,490 2.5386 2.266 2.257 2.283 2.186 2.310 1,855,219 2.2555 1.19%
2012-09-28 0 2.520 2.510 2.530 2.380 2.540 5,554,835 13,428,371 2.4174 2.239 2.230 2.248 2.115 2.257 6,251,929 2.1479 5.88%
2012-09-27 0 2.380 2.380 2.390 2.350 2.410 4,701,000 11,189,990 2.3803 2.115 2.115 2.124 2.088 2.141 5,290,943 2.1149 0.85%
2012-09-26 0 2.360 2.360 2.400 2.310 2.430 2,842,041 6,732,837 2.3690 2.097 2.097 2.132 2.052 2.159 3,198,698 2.1049 -2.88%
2012-09-25 0 2.430 2.420 2.430 2.370 2.430 1,066,000 2,556,560 2.3983 2.159 2.150 2.159 2.106 2.159 1,199,776 2.1309 0.83%
2012-09-24 0 2.410 2.410 2.430 2.360 2.430 1,412,000 3,392,310 2.4025 2.141 2.141 2.159 2.097 2.159 1,589,196 2.1346 0.84%
2012-09-21 0 2.390 2.390 2.420 2.360 2.450 1,182,038 2,846,094 2.4078 2.124 2.124 2.150 2.097 2.177 1,330,376 2.1393 1.27%
2012-09-20 0 2.360 2.360 2.390 2.360 2.400 896,000 2,132,770 2.3803 2.097 2.097 2.124 2.097 2.132 1,008,442 2.1149 -0.84%
2012-09-19 0 2.380 2.380 2.400 2.350 2.480 2,205,000 5,296,660 2.4021 2.115 2.115 2.132 2.088 2.203 2,481,712 2.1343 -0.83%
2012-09-18 0 2.400 2.400 2.450 2.350 2.450 1,033,000 2,489,130 2.4096 2.132 2.132 2.177 2.088 2.177 1,162,634 2.1409 -2.44%
2012-09-17 0 2.460 2.460 2.480 2.430 2.490 1,008,000 2,486,740 2.4670 2.186 2.186 2.203 2.159 2.212 1,134,497 2.1919 0.41%
2012-09-14 0 2.450 2.440 2.450 2.440 2.500 2,049,000 5,054,160 2.4666 2.177 2.168 2.177 2.168 2.221 2,306,135 2.1916 -0.41%
2012-09-13 0 2.460 2.460 2.480 2.420 2.520 755,000 1,852,470 2.4536 2.186 2.186 2.203 2.150 2.239 849,747 2.1800 -1.20%
2012-09-12 0 2.490 2.490 2.500 2.470 2.520 697,000 1,734,670 2.4888 2.212 2.212 2.221 2.195 2.239 784,469 2.2113 -1.19%
2012-09-11 0 2.520 2.490 2.520 2.430 2.520 934,000 2,318,030 2.4818 2.239 2.212 2.239 2.159 2.239 1,051,211 2.2051 2.44%
2012-09-10 0 2.460 2.450 2.460 2.410 2.470 370,000 907,910 2.4538 2.186 2.177 2.186 2.141 2.195 416,432 2.1802 0.41%
2012-09-07 0 2.450 2.460 2.490 2.440 2.530 1,312,000 3,250,460 2.4775 2.177 2.186 2.212 2.168 2.248 1,476,647 2.2012 -2.39%
2012-09-06 0 2.510 2.490 2.510 2.420 2.520 1,017,038 2,526,147 2.4838 2.230 2.212 2.230 2.150 2.239 1,144,669 2.2069 1.21%
2012-09-05 0 2.480 2.460 2.480 2.390 2.500 1,538,000 3,778,880 2.4570 2.203 2.186 2.203 2.124 2.221 1,731,008 2.1831 1.22%
2012-09-04 0 2.450 2.440 2.450 2.300 2.460 2,761,750 6,699,610 2.4259 2.177 2.168 2.177 2.044 2.186 3,108,331 2.1554 6.06%
2012-09-03 0 2.310 2.290 2.310 2.220 2.310 1,043,210 2,376,255 2.2778 2.052 2.035 2.052 1.972 2.052 1,174,126 2.0239 2.21%
2012-08-31 0 2.260 2.260 2.280 2.150 2.280 786,016 1,777,192 2.2610 2.008 2.008 2.026 1.910 2.026 884,656 2.0089 -0.88%
2012-08-30 0 2.280 2.280 2.320 2.250 2.330 1,614,000 3,714,420 2.3014 2.026 2.026 2.061 1.999 2.070 1,816,546 2.0448 -2.98%
2012-08-29 0 2.350 2.350 2.370 2.320 2.400 1,025,000 2,410,450 2.3517 2.088 2.088 2.106 2.061 2.132 1,153,630 2.0894 -2.08%
2012-08-28 0 2.400 2.390 2.410 2.300 2.420 1,287,000 3,038,570 2.3610 2.132 2.124 2.141 2.044 2.150 1,448,510 2.0977 2.13%
2012-08-27 0 2.350 2.350 2.370 2.300 2.380 1,499,000 3,508,910 2.3408 2.088 2.088 2.106 2.044 2.115 1,687,114 2.0798 -1.67%
2012-08-24 0 2.390 2.370 2.400 2.290 2.410 2,992,064 7,083,507 2.3674 2.124 2.106 2.132 2.035 2.141 3,367,547 2.1035 2.14%
2012-08-23 0 2.340 2.330 2.350 2.220 2.380 7,519,000 17,343,795 2.3067 2.079 2.070 2.088 1.972 2.115 8,462,583 2.0495 4.93%
2012-08-22 0 2.230 2.220 2.230 2.160 2.300 3,011,000 6,706,880 2.2275 1.981 1.972 1.981 1.919 2.044 3,388,860 1.9791 -3.04%
2012-08-21 0 2.300 2.290 2.300 2.030 2.320 10,935,000 24,429,922 2.2341 2.044 2.035 2.044 1.804 2.061 12,307,267 1.9850 13.30%
2012-08-20 0 2.030 2.030 2.040 1.850 2.050 13,525,000 26,607,250 1.9673 1.804 1.804 1.813 1.644 1.821 15,222,295 1.7479 10.33%
2012-08-17 0 1.840 1.840 1.850 1.830 1.880 854,000 1,582,650 1.8532 1.635 1.635 1.644 1.626 1.670 961,171 1.6466 -1.60%
2012-08-16 0 1.870 1.860 1.870 1.850 1.900 240,000 449,250 1.8719 1.661 1.653 1.661 1.644 1.688 270,118 1.6632 0.54%
2012-08-15 0 1.860 1.860 1.890 1.850 1.890 1,024,000 1,919,525 1.8745 1.653 1.653 1.679 1.644 1.679 1,152,505 1.6655 -1.06%
2012-08-14 0 1.880 1.880 1.900 1.870 1.920 760,085 1,432,304 1.8844 1.670 1.670 1.688 1.661 1.706 855,470 1.6743 -3.09%
2012-08-13 0 1.940 1.920 1.940 1.900 1.940 596,000 1,141,960 1.9160 1.724 1.706 1.724 1.688 1.724 670,794 1.7024 0.52%
2012-08-10 0 1.930 1.910 1.930 1.890 1.970 1,629,000 3,141,080 1.9282 1.715 1.697 1.715 1.679 1.750 1,833,428 1.7132 1.05%
2012-08-09 0 1.910 1.920 1.930 1.880 1.920 758,000 1,444,300 1.9054 1.697 1.706 1.715 1.670 1.706 853,124 1.6930 0.53%
2012-08-08 0 1.900 1.900 1.910 1.880 1.930 1,322,000 2,512,250 1.9003 1.688 1.688 1.697 1.670 1.715 1,487,902 1.6885 -1.04%
2012-08-07 0 1.920 1.900 1.910 1.860 1.930 2,434,000 4,607,185 1.8928 1.706 1.688 1.697 1.653 1.715 2,739,450 1.6818 2.13%
2012-08-06 0 1.880 1.850 1.880 1.850 1.880 2,584,000 4,806,585 1.8601 1.670 1.644 1.670 1.644 1.670 2,908,274 1.6527 1.08%
2012-08-03 0 1.860 1.830 1.860 1.800 1.860 123,001 226,991 1.8454 1.653 1.626 1.653 1.599 1.653 138,437 1.6397 3.33%
2012-08-02 0 1.800 1.800 1.840 1.800 1.890 2,819,721 5,197,209 1.8432 1.599 1.599 1.635 1.599 1.679 3,173,577 1.6377 -3.74%
2012-08-01 0 1.870 1.870 1.890 1.860 1.910 2,793,000 5,266,140 1.8855 1.661 1.661 1.679 1.653 1.697 3,143,502 1.6752 -1.58%
2012-07-31 0 1.900 1.880 1.900 1.850 1.950 870,000 1,650,750 1.8974 1.688 1.670 1.688 1.644 1.733 979,179 1.6859 2.15%
2012-07-30 0 1.860 1.860 1.880 1.770 1.950 2,567,000 4,769,464 1.8580 1.653 1.653 1.670 1.573 1.733 2,889,141 1.6508 5.08%
2012-07-27 0 1.770 1.770 1.790 1.760 1.810 1,198,000 2,139,170 1.7856 1.573 1.573 1.590 1.564 1.608 1,348,341 1.5865 -0.56%
2012-07-26 0 1.780 1.780 1.790 1.770 1.800 817,000 1,454,580 1.7804 1.582 1.582 1.590 1.573 1.599 919,528 1.5819 0.00%
2012-07-25 0 1.780 1.780 1.800 1.740 1.830 497,000 890,800 1.7924 1.582 1.582 1.599 1.546 1.626 559,370 1.5925 2.30%
2012-07-24 0 1.740 1.740 1.770 1.730 1.770 1,971,000 3,446,090 1.7484 1.546 1.546 1.573 1.537 1.573 2,218,347 1.5534 -1.69%
2012-07-23 0 1.770 1.780 1.790 1.750 1.850 1,170,000 2,074,660 1.7732 1.573 1.582 1.590 1.555 1.644 1,316,827 1.5755 -3.28%
2012-07-20 0 1.830 1.830 1.850 1.820 1.850 1,043,000 1,908,460 1.8298 1.626 1.626 1.644 1.617 1.644 1,173,889 1.6258 -1.61%
2012-07-19 0 1.860 1.860 1.870 1.840 1.880 382,000 706,630 1.8498 1.653 1.653 1.661 1.635 1.670 429,938 1.6436 -1.06%
2012-07-18 0 1.880 1.870 1.880 1.850 1.900 224,000 421,120 1.8800 1.670 1.661 1.670 1.644 1.688 252,110 1.6704 -1.05%
2012-07-17 0 1.900 1.900 1.930 1.900 1.980 825,000 1,583,370 1.9192 1.688 1.688 1.715 1.688 1.759 928,532 1.7052 0.00%
2012-07-16 0 1.900 1.900 1.910 1.880 1.920 125,000 237,010 1.8961 1.688 1.688 1.697 1.670 1.706 140,687 1.6847 2.15%
2012-07-13 0 1.860 1.860 1.870 1.820 1.860 2,771,000 5,122,960 1.8488 1.653 1.653 1.661 1.617 1.653 3,118,741 1.6426 -1.06%
2012-07-12 0 1.880 1.880 1.890 1.800 1.950 2,204,000 4,155,770 1.8856 1.670 1.670 1.679 1.599 1.733 2,480,587 1.6753 -3.59%
2012-07-11 0 1.950 1.940 1.950 1.920 1.970 1,007,000 1,952,090 1.9385 1.733 1.724 1.733 1.706 1.750 1,133,372 1.7224 -1.02%
2012-07-10 0 1.970 1.960 1.970 1.860 2.050 3,799,000 7,467,710 1.9657 1.750 1.741 1.750 1.653 1.821 4,275,748 1.7465 -3.90%
2012-07-09 0 2.050 2.050 2.060 2.050 2.150 6,875,022 14,164,667 2.0603 1.821 1.821 1.830 1.821 1.910 7,737,790 1.8306 -6.82%
2012-07-06 0 2.200 2.180 2.210 2.150 2.210 1,308,588 2,850,908 2.1786 1.955 1.937 1.964 1.910 1.964 1,472,807 1.9357 0.46%
2012-07-05 0 2.190 2.190 2.210 2.170 2.220 309,000 677,100 2.1913 1.946 1.946 1.964 1.928 1.972 347,777 1.9469 -0.90%
2012-07-04 0 2.210 2.200 2.210 2.170 2.220 286,000 627,920 2.1955 1.964 1.955 1.964 1.928 1.972 321,891 1.9507 1.84%
2012-07-03 0 2.170 2.170 2.180 2.100 2.240 1,755,000 3,803,802 2.1674 1.928 1.928 1.937 1.866 1.990 1,975,240 1.9257 -3.56%
2012-06-29 0 2.250 2.230 2.250 2.210 2.330 971,402 2,213,779 2.2790 1.999 1.981 1.999 1.964 2.070 1,093,306 2.0248 -2.17%
2012-06-28 0 2.300 2.300 2.320 2.250 2.320 2,714,000 6,250,170 2.3029 2.044 2.044 2.061 1.999 2.061 3,054,588 2.0462 -0.43%
2012-06-27 0 2.310 2.310 2.320 2.250 2.330 497,000 1,150,260 2.3144 2.052 2.052 2.061 1.999 2.070 559,370 2.0563 1.32%
2012-06-26 0 2.280 2.280 2.290 2.230 2.310 1,698,000 3,859,370 2.2729 2.026 2.026 2.035 1.981 2.052 1,911,087 2.0195 -1.30%
2012-06-25 0 2.310 2.310 2.320 2.250 2.330 572,000 1,324,070 2.3148 2.052 2.052 2.061 1.999 2.070 643,782 2.0567 1.32%
2012-06-22 0 2.280 2.290 2.310 2.270 2.330 2,510,004 5,764,179 2.2965 2.026 2.035 2.052 2.017 2.070 2,824,992 2.0404 -3.80%
2012-06-21 0 2.370 2.340 2.380 2.320 2.370 670,000 1,574,350 2.3498 2.106 2.079 2.115 2.061 2.106 754,080 2.0878 0.00%
2012-06-20 0 2.370 2.380 2.410 2.350 2.470 2,236,000 5,392,280 2.4116 2.106 2.115 2.141 2.088 2.195 2,516,603 2.1427 -3.66%
2012-06-19 0 2.460 2.450 2.460 2.410 2.500 477,000 1,172,010 2.4570 2.186 2.177 2.186 2.141 2.221 536,860 2.1831 1.65%
2012-06-18 0 2.420 2.410 2.430 2.400 2.450 1,935,000 4,693,660 2.4257 2.150 2.141 2.159 2.132 2.177 2,177,829 2.1552 0.83%
2012-06-15 0 2.400 2.390 2.410 2.360 2.440 1,932,002 4,634,834 2.3990 2.132 2.124 2.141 2.097 2.168 2,174,455 2.1315 -0.83%
2012-06-14 0 2.420 2.420 2.430 2.420 2.530 565,002 1,380,364 2.4431 2.150 2.150 2.159 2.150 2.248 635,906 2.1707 -4.35%
2012-06-13 0 2.530 2.520 2.530 2.360 2.530 4,385,011 10,764,706 2.4549 2.248 2.239 2.248 2.097 2.248 4,935,300 2.1812 7.20%
2012-06-12 0 2.360 2.360 2.370 2.290 2.390 1,732,086 4,077,778 2.3543 2.097 2.097 2.106 2.035 2.124 1,949,451 2.0918 3.06%
2012-06-11 0 2.290 2.270 2.300 2.250 2.330 771,001 1,761,452 2.2846 2.035 2.017 2.044 1.999 2.070 867,756 2.0299 1.78%
2012-06-08 0 2.250 2.250 2.260 2.230 2.300 1,185,000 2,699,380 2.2780 1.999 1.999 2.008 1.981 2.044 1,333,709 2.0240 -0.88%
2012-06-07 0 2.270 2.260 2.270 2.220 2.280 3,434,002 7,756,634 2.2588 2.017 2.008 2.017 1.972 2.026 3,864,946 2.0069 1.79%
2012-06-06 0 2.230 2.230 2.240 2.210 2.240 708,000 1,576,830 2.2272 1.981 1.981 1.990 1.964 1.990 796,849 1.9788 0.90%
2012-06-05 0 2.210 2.200 2.220 2.160 2.280 1,414,157 3,158,292 2.2333 1.964 1.955 1.972 1.919 2.026 1,591,624 1.9843 0.45%
2012-06-04 0 2.200 2.200 2.210 2.060 2.210 2,123,000 4,506,520 2.1227 1.955 1.955 1.964 1.830 1.964 2,389,422 1.8860 -2.22%
2012-06-01 0 2.250 2.240 2.250 2.130 2.290 4,795,000 10,770,870 2.2463 1.999 1.990 1.999 1.893 2.035 5,396,740 1.9958 4.65%
2012-05-31 0 2.150 2.140 2.150 2.050 2.200 1,747,003 3,741,686 2.1418 1.910 1.901 1.910 1.821 1.955 1,966,240 1.9030 3.86%
2012-05-30 0 2.070 2.060 2.070 2.040 2.140 1,899,000 3,950,380 2.0802 1.839 1.830 1.839 1.813 1.901 2,137,311 1.8483 -2.36%
2012-05-29 0 2.170 2.170 2.180 2.020 2.210 2,029,003 4,340,756 2.1394 1.884 1.884 1.892 1.753 1.918 2,337,488 1.8570 7.43%
2012-05-28 0 2.020 2.020 2.030 2.000 2.040 248,000 500,380 2.0177 1.753 1.753 1.762 1.736 1.771 285,705 1.7514 -1.46%
2012-05-25 0 2.050 2.030 2.050 1.960 2.050 846,001 1,687,191 1.9943 1.779 1.762 1.779 1.701 1.779 974,625 1.7311 2.50%
2012-05-24 0 2.000 1.990 2.010 1.950 2.030 1,482,003 2,947,166 1.9886 1.736 1.727 1.745 1.693 1.762 1,707,323 1.7262 -1.48%
2012-05-23 0 2.030 2.040 2.050 2.000 2.050 1,075,001 2,179,391 2.0273 1.762 1.771 1.779 1.736 1.779 1,238,442 1.7598 -3.33%
2012-05-22 0 2.100 2.080 2.090 2.000 2.230 4,604,001 9,618,322 2.0891 1.823 1.805 1.814 1.736 1.936 5,303,983 1.8134 -2.78%
2012-05-21 0 2.160 2.140 2.160 2.090 2.160 1,468,001 3,104,322 2.1147 1.875 1.858 1.875 1.814 1.875 1,691,193 1.8356 0.00%
2012-05-18 0 2.160 2.160 2.170 2.130 2.190 2,938,001 6,323,792 2.1524 1.875 1.875 1.884 1.849 1.901 3,384,688 1.8684 -1.82%
2012-05-17 0 2.200 2.190 2.200 2.160 2.230 1,429,001 3,129,757 2.1902 1.910 1.901 1.910 1.875 1.936 1,646,263 1.9011 1.85%
2012-05-16 0 2.160 2.160 2.170 2.120 2.300 4,428,002 9,572,614 2.1618 1.875 1.875 1.884 1.840 1.996 5,101,226 1.8765 -6.49%
2012-05-15 0 2.310 2.290 2.320 2.200 2.320 1,109,000 2,503,300 2.2573 2.005 1.988 2.014 1.910 2.014 1,277,610 1.9594 2.67%
2012-05-14 0 2.250 2.250 2.260 2.200 2.300 785,000 1,761,260 2.2436 1.953 1.953 1.962 1.910 1.996 904,350 1.9475 1.35%
2012-05-11 0 2.220 2.200 2.220 2.190 2.270 1,663,000 3,715,890 2.2344 1.927 1.910 1.927 1.901 1.970 1,915,839 1.9396 -0.89%
2012-05-10 0 2.240 2.230 2.240 2.200 2.320 3,474,000 7,762,640 2.2345 1.944 1.936 1.944 1.910 2.014 4,002,179 1.9396 -3.45%
2012-05-09 0 2.320 2.300 2.320 2.280 2.440 3,365,394 7,819,471 2.3235 2.014 1.996 2.014 1.979 2.118 3,877,061 2.0169 -3.73%
2012-05-08 0 2.410 2.410 2.420 2.400 2.530 1,367,000 3,332,070 2.4375 2.092 2.092 2.101 2.083 2.196 1,574,836 2.1158 -3.98%
2012-05-07 0 2.510 2.480 2.500 2.430 2.530 1,733,000 4,321,135 2.4934 2.179 2.153 2.170 2.109 2.196 1,996,481 2.1644 0.40%
2012-05-04 0 2.500 2.490 2.500 2.470 2.530 1,691,002 4,232,305 2.5028 2.170 2.161 2.170 2.144 2.196 1,948,098 2.1725 0.00%
2012-05-03 0 2.500 2.490 2.500 2.480 2.540 2,062,000 5,159,910 2.5024 2.170 2.161 2.170 2.153 2.205 2,375,502 2.1721 0.40%
2012-05-02 0 2.490 2.490 2.500 2.410 2.530 2,368,466 5,911,895 2.4961 2.161 2.161 2.170 2.092 2.196 2,728,562 2.1667 3.32%
2012-04-30 0 2.410 2.400 2.420 2.370 2.460 951,000 2,285,000 2.4027 2.092 2.083 2.101 2.057 2.135 1,095,588 2.0856 -0.82%
2012-04-27 0 2.430 2.410 2.430 2.400 2.460 1,142,000 2,767,150 2.4231 2.109 2.092 2.109 2.083 2.135 1,315,627 2.1033 0.00%
2012-04-26 0 2.430 2.420 2.430 2.370 2.480 3,611,002 8,847,663 2.4502 2.109 2.101 2.109 2.057 2.153 4,160,011 2.1268 -2.41%
2012-04-25 0 2.490 2.470 2.500 2.420 2.560 3,223,002 7,995,395 2.4807 2.161 2.144 2.170 2.101 2.222 3,713,020 2.1533 -1.58%
2012-04-24 0 2.530 2.530 2.540 2.510 2.590 2,226,020 5,635,711 2.5317 2.196 2.196 2.205 2.179 2.248 2,564,459 2.1976 -1.56%
2012-04-23 0 2.570 2.570 2.590 2.500 2.600 4,902,010 12,518,164 2.5537 2.231 2.231 2.248 2.170 2.257 5,647,301 2.2167 1.18%
2012-04-20 0 2.540 2.540 2.570 2.520 2.670 5,019,011 12,930,358 2.5763 2.205 2.205 2.231 2.187 2.318 5,782,090 2.2363 -4.15%
2012-04-19 0 2.650 2.650 2.660 2.650 2.740 1,384,010 3,712,747 2.6826 2.300 2.300 2.309 2.300 2.378 1,594,432 2.3286 -1.12%
2012-04-18 0 2.680 2.660 2.680 2.640 2.750 1,627,796 4,344,885 2.6692 2.326 2.309 2.326 2.292 2.387 1,875,282 2.3169 -0.74%
2012-04-17 0 2.700 2.690 2.700 2.600 2.780 5,843,051 15,665,036 2.6810 2.344 2.335 2.344 2.257 2.413 6,731,416 2.3272 -2.53%
2012-04-16 0 2.770 2.760 2.770 2.750 2.830 1,052,000 2,937,520 2.7923 2.404 2.396 2.404 2.387 2.457 1,211,944 2.4238 -2.12%
2012-04-13 0 2.830 2.820 2.830 2.810 2.940 3,539,000 10,151,150 2.8684 2.457 2.448 2.457 2.439 2.552 4,077,062 2.4898 -0.70%
2012-04-12 0 2.850 2.850 2.870 2.810 2.880 2,154,000 6,146,470 2.8535 2.474 2.474 2.491 2.439 2.500 2,481,489 2.4769 1.06%
2012-04-11 0 2.820 2.810 2.820 2.740 2.850 1,695,000 4,727,265 2.7889 2.448 2.439 2.448 2.378 2.474 1,952,704 2.4209 0.00%
2012-04-10 0 2.820 2.820 2.860 2.730 2.890 4,255,001 11,988,682 2.8176 2.448 2.448 2.483 2.370 2.509 4,901,922 2.4457 -1.74%
2012-04-05 0 2.870 2.860 2.880 2.810 2.890 3,911,019 11,172,634 2.8567 2.491 2.483 2.500 2.439 2.509 4,505,642 2.4797 0.70%
2012-04-03 0 2.850 2.850 2.860 2.680 2.860 4,820,000 13,548,025 2.8108 2.474 2.474 2.483 2.326 2.483 5,552,822 2.4398 6.34%
2012-04-02 0 2.680 2.670 2.700 2.630 2.770 5,737,000 15,372,310 2.6795 2.326 2.318 2.344 2.283 2.404 6,609,241 2.3259 -1.47%
2012-03-30 0 2.720 2.710 2.730 2.670 2.770 5,980,044 16,156,420 2.7017 2.361 2.352 2.370 2.318 2.404 6,889,237 2.3452 -1.81%
2012-03-29 0 2.770 2.740 2.770 2.700 2.850 5,430,000 14,921,420 2.7480 2.404 2.378 2.404 2.344 2.474 6,255,565 2.3853 -2.12%
2012-03-28 0 2.830 2.810 2.840 2.780 2.890 12,387,000 35,179,475 2.8400 2.457 2.439 2.465 2.413 2.509 14,270,292 2.4652 -2.75%
2012-03-27 0 2.910 2.900 2.910 2.880 2.930 4,218,000 12,231,590 2.8999 2.526 2.517 2.526 2.500 2.543 4,859,295 2.5172 1.39%
2012-03-26 0 2.870 2.870 2.880 2.820 2.880 4,161,000 11,878,160 2.8546 2.491 2.491 2.500 2.448 2.500 4,793,629 2.4779 0.70%
2012-03-23 0 2.850 2.830 2.850 2.760 2.850 7,060,870 19,781,219 2.8015 2.474 2.457 2.474 2.396 2.474 8,134,389 2.4318 0.00%
2012-03-22 0 2.850 2.850 2.860 2.740 2.880 3,708,000 10,564,610 2.8491 2.474 2.474 2.483 2.378 2.500 4,271,756 2.4731 2.89%
2012-03-21 0 2.770 2.770 2.780 2.730 2.830 4,880,000 13,539,470 2.7745 2.404 2.404 2.413 2.370 2.457 5,621,944 2.4083 -0.36%
2012-03-20 0 2.780 2.770 2.780 2.680 2.860 15,983,000 44,441,850 2.7806 2.413 2.404 2.413 2.326 2.483 18,413,020 2.4136 4.51%
2012-03-19 0 2.660 2.670 2.680 2.630 2.940 20,485,000 55,960,880 2.7318 2.309 2.318 2.326 2.283 2.552 23,599,494 2.3713 -8.90%
2012-03-16 0 2.920 2.910 2.920 2.880 3.040 8,797,000 25,700,680 2.9215 2.535 2.526 2.535 2.500 2.639 10,134,476 2.5360 -3.95%
2012-03-15 0 3.040 3.000 3.040 2.860 3.080 13,089,000 38,941,312 2.9751 2.639 2.604 2.639 2.483 2.674 15,079,023 2.5825 -0.98%
2012-03-14 0 3.070 3.050 3.080 3.030 3.220 9,742,000 30,490,150 3.1298 2.665 2.647 2.674 2.630 2.795 11,223,152 2.7167 -0.65%
2012-03-13 0 3.090 3.080 3.090 3.030 3.130 3,900,000 12,007,740 3.0789 2.682 2.674 2.682 2.630 2.717 4,492,947 2.6726 -0.96%
2012-03-12 0 3.120 3.100 3.110 3.070 3.210 3,137,000 9,761,640 3.1118 2.708 2.691 2.700 2.665 2.786 3,613,943 2.7011 -1.58%
2012-03-09 0 3.170 3.160 3.170 3.080 3.170 11,325,395 35,349,988 3.1213 2.752 2.743 2.752 2.674 2.752 13,047,283 2.7094 1.60%
2012-03-08 0 3.120 3.120 3.130 3.010 3.130 13,905,000 42,685,815 3.0698 2.708 2.708 2.717 2.613 2.717 16,019,085 2.6647 5.05%
2012-03-07 0 2.970 2.960 2.980 2.920 3.070 13,304,000 39,814,590 2.9927 2.578 2.569 2.587 2.535 2.665 15,326,711 2.5977 -2.62%
2012-03-06 0 3.050 3.030 3.040 3.020 3.270 20,050,000 61,972,550 3.0909 2.647 2.630 2.639 2.621 2.838 23,098,357 2.6830 -6.15%
2012-03-05 0 3.250 3.240 3.250 3.160 3.350 24,392,727 79,627,291 3.2644 2.821 2.812 2.821 2.743 2.908 28,101,343 2.8336 2.52%
2012-03-02 0 3.170 3.190 3.200 3.040 3.250 16,931,000 53,203,200 3.1424 2.752 2.769 2.778 2.639 2.821 19,505,152 2.7276 5.32%
2012-03-01 0 3.010 3.010 3.020 3.000 3.150 16,177,222 49,745,142 3.0750 2.613 2.613 2.621 2.604 2.734 18,636,771 2.6692 -3.83%
2012-02-29 0 3.130 3.120 3.130 2.750 3.200 25,255,000 76,631,175 3.0343 2.717 2.708 2.717 2.387 2.778 29,094,714 2.6339 10.60%
2012-02-28 0 2.830 2.830 2.840 2.810 2.880 11,498,000 32,742,950 2.8477 2.457 2.457 2.465 2.439 2.500 13,246,130 2.4719 0.71%
2012-02-27 0 2.810 2.810 2.820 2.740 2.960 14,581,000 41,823,350 2.8683 2.439 2.439 2.448 2.378 2.569 16,797,863 2.4898 -4.10%
2012-02-24 0 2.930 2.910 2.920 2.880 3.020 17,383,000 51,266,260 2.9492 2.543 2.526 2.535 2.500 2.621 20,025,873 2.5600 0.34%
2012-02-23 0 2.920 2.910 2.920 2.700 2.950 16,180,435 46,609,118 2.8806 2.535 2.526 2.535 2.344 2.561 18,640,472 2.5004 0.00%
2012-02-22 0 2.920 2.910 2.940 2.590 2.970 38,298,100 107,325,243 2.8024 2.535 2.526 2.552 2.248 2.578 44,120,858 2.4325 11.03%
2012-02-21 0 2.630 2.630 2.640 2.390 2.640 26,966,000 68,771,580 2.5503 2.283 2.283 2.292 2.075 2.292 31,065,851 2.2137 6.05%
2012-02-20 0 2.480 2.450 2.480 2.430 2.540 14,967,000 37,051,690 2.4756 2.153 2.127 2.153 2.109 2.205 17,242,549 2.1489 -0.80%
2012-02-17 0 2.500 2.490 2.500 2.410 2.550 36,863,000 91,496,970 2.4821 2.170 2.161 2.170 2.092 2.213 42,467,569 2.1545 5.93%
2012-02-16 0 2.360 2.350 2.360 2.300 2.380 6,575,000 15,487,040 2.3554 2.049 2.040 2.049 1.996 2.066 7,574,648 2.0446 0.85%
2012-02-15 0 2.340 2.340 2.350 2.290 2.370 8,909,000 20,870,879 2.3427 2.031 2.031 2.040 1.988 2.057 10,263,505 2.0335 2.18%
2012-02-14 0 2.290 2.290 2.300 2.270 2.400 9,434,000 21,946,620 2.3263 1.988 1.988 1.996 1.970 2.083 10,868,324 2.0193 -4.18%
2012-02-13 0 2.390 2.390 2.400 2.350 2.450 6,979,000 16,809,032 2.4085 2.075 2.075 2.083 2.040 2.127 8,040,072 2.0907 0.00%
2012-02-10 0 2.390 2.390 2.410 2.390 2.580 25,675,000 63,740,110 2.4826 2.075 2.075 2.092 2.075 2.240 29,578,570 2.1549 -4.02%
2012-02-09 0 2.490 2.490 2.500 2.250 2.520 46,649,240 112,134,205 2.4038 2.161 2.161 2.170 1.953 2.187 53,741,687 2.0865 6.87%
2012-02-08 0 2.330 2.330 2.340 2.290 2.400 24,022,000 56,280,936 2.3429 2.023 2.023 2.031 1.988 2.083 27,674,252 2.0337 0.43%
2012-02-07 0 2.320 2.310 2.320 2.310 2.430 6,945,000 16,328,810 2.3512 2.014 2.005 2.014 2.005 2.109 8,000,902 2.0409 -3.33%
2012-02-06 0 2.400 2.390 2.400 2.270 2.410 26,400,000 62,443,515 2.3653 2.083 2.075 2.083 1.970 2.092 30,413,797 2.0531 4.80%
2012-02-03 0 2.290 2.290 2.300 2.280 2.370 8,485,000 19,549,387 2.3040 1.988 1.988 1.996 1.979 2.057 9,775,041 1.9999 -2.55%
2012-02-02 0 2.350 2.320 2.360 2.290 2.390 11,837,000 27,624,849 2.3338 2.040 2.014 2.049 1.988 2.075 13,636,671 2.0258 3.07%
2012-02-01 0 2.280 2.280 2.290 2.270 2.350 3,721,000 8,551,445 2.2982 1.979 1.979 1.988 1.970 2.040 4,286,733 1.9949 -0.87%
2012-01-31 0 2.300 2.300 2.310 2.240 2.440 6,082,000 14,092,446 2.3171 1.996 1.996 2.005 1.944 2.118 7,006,694 2.0113 -4.17%
2012-01-30 0 2.400 2.390 2.400 2.380 2.450 2,332,000 5,594,590 2.3991 2.083 2.075 2.083 2.066 2.127 2,686,552 2.0824 -2.04%
2012-01-27 0 2.450 2.450 2.460 2.380 2.500 4,742,000 11,495,320 2.4242 2.127 2.127 2.135 2.066 2.170 5,462,963 2.1042 -2.00%
2012-01-26 0 2.500 2.490 2.500 2.480 2.580 2,422,000 6,104,130 2.5203 2.170 2.161 2.170 2.153 2.240 2,790,236 2.1877 -1.19%
2012-01-20 0 2.530 2.520 2.530 2.480 2.580 3,532,920 8,907,933 2.5214 2.196 2.187 2.196 2.153 2.240 4,070,057 2.1887 -1.56%
2012-01-19 0 2.570 2.560 2.570 2.460 2.620 11,312,000 28,897,710 2.5546 2.231 2.222 2.231 2.135 2.274 13,031,851 2.2175 4.47%
2012-01-18 0 2.460 2.440 2.450 2.430 2.540 4,526,920 11,326,955 2.5021 2.135 2.118 2.127 2.109 2.205 5,215,183 2.1719 0.41%
2012-01-17 0 2.450 2.460 2.480 2.400 2.550 4,089,000 10,046,640 2.4570 2.127 2.135 2.153 2.083 2.213 4,710,682 2.1327 -2.00%
2012-01-16 0 2.500 2.480 2.490 2.490 2.560 806,000 2,032,616 2.5219 2.170 2.153 2.161 2.161 2.222 928,542 2.1890 -2.34%
2012-01-13 0 2.560 2.550 2.560 2.460 2.570 2,135,000 5,402,450 2.5304 2.222 2.213 2.222 2.135 2.231 2,459,601 2.1965 2.40%
2012-01-12 0 2.500 2.490 2.500 2.440 2.570 2,273,000 5,703,850 2.5094 2.170 2.161 2.170 2.118 2.231 2,618,582 2.1782 -2.34%
2012-01-11 0 2.560 2.550 2.560 2.500 2.650 6,875,000 17,542,810 2.5517 2.222 2.213 2.222 2.170 2.300 7,920,260 2.2149 2.40%
2012-01-10 0 2.500 2.490 2.510 2.130 2.510 7,100,000 16,615,670 2.3402 2.170 2.161 2.179 1.849 2.179 8,179,468 2.0314 16.82%
2012-01-09 0 2.140 2.140 2.160 2.000 2.180 1,031,000 2,167,090 2.1019 1.858 1.858 1.875 1.736 1.892 1,187,751 1.8245 7.00%
2012-01-06 0 2.000 1.980 2.050 1.960 2.070 628,000 1,275,230 2.0306 1.736 1.719 1.779 1.701 1.797 723,480 1.7626 -3.38%
2012-01-05 0 2.070 2.070 2.100 2.060 2.120 346,000 725,900 2.0980 1.797 1.797 1.823 1.788 1.840 398,605 1.8211 -0.48%
2012-01-04 0 2.080 2.080 2.100 2.080 2.130 283,000 597,750 2.1122 1.805 1.805 1.823 1.805 1.849 326,027 1.8334 -1.89%
2012-01-03 0 2.120 2.110 2.130 2.110 2.180 123,000 260,970 2.1217 1.840 1.832 1.849 1.832 1.892 141,701 1.8417 0.00%
2011-12-30 0 2.120 2.110 2.120 2.070 2.130 447,000 943,980 2.1118 1.840 1.832 1.840 1.797 1.849 514,961 1.8331 2.42%
2011-12-29 0 2.070 2.070 2.090 2.060 2.110 465,000 973,230 2.0930 1.797 1.797 1.814 1.788 1.832 535,698 1.8168 -1.43%
2011-12-28 0 2.100 2.100 2.120 2.090 2.140 439,000 925,880 2.1091 1.823 1.823 1.840 1.814 1.858 505,745 1.8307 -1.87%
2011-12-23 0 2.140 2.130 2.140 2.100 2.160 943,000 2,006,020 2.1273 1.858 1.849 1.858 1.823 1.875 1,086,372 1.8465 0.47%
2011-12-22 0 2.130 2.120 2.130 2.090 2.130 278,000 586,590 2.1100 1.849 1.840 1.849 1.814 1.849 320,267 1.8316 1.43%
2011-12-21 0 2.100 2.100 2.110 2.080 2.160 1,075,000 2,272,180 2.1137 1.823 1.823 1.832 1.805 1.875 1,238,441 1.8347 0.96%
2011-12-20 0 2.080 2.070 2.090 2.020 2.080 425,000 879,940 2.0704 1.805 1.797 1.814 1.753 1.805 489,616 1.7972 -2.80%
2011-12-19 0 2.140 2.130 2.140 2.060 2.180 744,000 1,590,750 2.1381 1.858 1.849 1.858 1.788 1.892 857,116 1.8559 0.94%
2011-12-16 0 2.120 2.110 2.130 2.050 2.120 329,000 686,540 2.0867 1.840 1.832 1.849 1.779 1.840 379,020 1.8114 3.92%
2011-12-15 0 2.040 2.050 2.060 2.020 2.120 1,273,000 2,621,520 2.0593 1.771 1.779 1.788 1.753 1.840 1,466,544 1.7875 -2.86%
2011-12-14 0 2.100 2.100 2.110 2.090 2.120 618,000 1,298,050 2.1004 1.823 1.823 1.832 1.814 1.840 711,959 1.8232 -0.94%
2011-12-13 0 2.120 2.120 2.130 2.080 2.150 1,592,000 3,363,430 2.1127 1.840 1.840 1.849 1.805 1.866 1,834,044 1.8339 2.42%
2011-12-12 0 2.070 2.070 2.080 2.050 2.130 1,328,000 2,761,770 2.0796 1.797 1.797 1.805 1.779 1.849 1,529,906 1.8052 -1.43%
2011-12-09 0 2.100 2.100 2.110 2.000 2.140 2,887,000 6,080,020 2.1060 1.823 1.823 1.832 1.736 1.858 3,325,933 1.8281 0.00%
2011-12-08 0 2.100 2.100 2.110 2.090 2.140 1,261,000 2,654,990 2.1055 1.823 1.823 1.832 1.814 1.858 1,452,720 1.8276 -1.41%
2011-12-07 0 2.130 2.120 2.130 2.110 2.150 1,957,000 4,166,150 2.1288 1.849 1.840 1.849 1.832 1.866 2,254,538 1.8479 1.91%
2011-12-06 0 2.090 2.100 2.110 1.980 2.110 5,514,000 11,318,230 2.0526 1.814 1.823 1.832 1.719 1.832 6,352,336 1.7817 4.50%
2011-12-05 0 2.000 2.000 2.010 1.920 2.030 2,502,000 4,931,480 1.9710 1.736 1.736 1.745 1.667 1.762 2,882,399 1.7109 3.63%
2011-12-02 0 1.930 1.920 1.930 1.890 1.940 779,000 1,488,695 1.9110 1.675 1.667 1.675 1.641 1.684 897,437 1.6588 -0.52%
2011-12-01 0 1.940 1.940 1.950 1.900 1.960 1,639,000 3,161,230 1.9288 1.684 1.684 1.693 1.649 1.701 1,888,190 1.6742 4.86%
2011-11-30 0 1.850 1.840 1.850 1.810 1.890 716,000 1,313,220 1.8341 1.606 1.597 1.606 1.571 1.641 824,859 1.5921 -1.07%
2011-11-29 0 1.870 1.850 1.880 1.820 1.880 1,104,000 2,040,110 1.8479 1.623 1.606 1.632 1.580 1.632 1,271,850 1.6040 2.75%
2011-11-28 0 1.820 1.800 1.820 1.800 1.860 414,000 752,750 1.8182 1.580 1.562 1.580 1.562 1.615 476,944 1.5783 0.00%
2011-11-25 0 1.820 1.820 1.850 1.810 1.870 599,000 1,100,600 1.8374 1.580 1.580 1.606 1.571 1.623 690,071 1.5949 -2.15%
2011-11-24 0 1.860 1.850 1.870 1.740 1.890 1,307,000 2,376,960 1.8186 1.615 1.606 1.623 1.510 1.641 1,505,713 1.5786 4.49%
2011-11-23 0 1.780 1.780 1.790 1.750 1.780 359,000 631,060 1.7578 1.545 1.545 1.554 1.519 1.545 413,582 1.5258 -0.56%
2011-11-22 0 1.790 1.780 1.810 1.780 1.810 768,000 1,374,060 1.7891 1.554 1.545 1.571 1.545 1.571 884,765 1.5530 -1.65%
2011-11-21 0 1.820 1.820 1.830 1.790 1.830 1,247,000 2,258,930 1.8115 1.580 1.580 1.588 1.554 1.588 1,436,591 1.5724 -1.62%
2011-11-18 0 1.850 1.850 1.860 1.840 1.890 1,187,000 2,200,830 1.8541 1.606 1.606 1.615 1.597 1.641 1,367,469 1.6094 -3.14%
2011-11-17 0 1.910 1.910 1.920 1.860 1.920 907,000 1,725,790 1.9027 1.658 1.658 1.667 1.615 1.667 1,044,898 1.6516 -0.52%
2011-11-16 0 1.920 1.920 1.930 1.890 1.940 1,354,000 2,579,960 1.9054 1.667 1.667 1.675 1.641 1.684 1,559,859 1.6540 -1.54%
2011-11-15 0 1.950 1.940 1.950 1.910 1.970 1,464,000 2,835,610 1.9369 1.693 1.684 1.693 1.658 1.710 1,686,583 1.6813 -0.51%
2011-11-14 0 1.960 1.960 1.970 1.950 1.990 1,745,000 3,440,520 1.9716 1.701 1.701 1.710 1.693 1.727 2,010,306 1.7114 2.08%
2011-11-11 0 1.920 1.920 1.930 1.910 1.980 1,950,000 3,787,300 1.9422 1.667 1.667 1.675 1.658 1.719 2,246,474 1.6859 -0.52%
2011-11-10 0 1.930 1.910 1.930 1.910 2.060 5,729,000 11,335,570 1.9786 1.675 1.658 1.675 1.658 1.788 6,600,024 1.7175 -8.53%
2011-11-09 0 2.110 2.110 2.120 2.080 2.190 2,632,000 5,561,920 2.1132 1.832 1.832 1.840 1.805 1.901 3,032,163 1.8343 -0.94%
2011-11-08 0 2.130 2.130 2.140 2.100 2.220 2,469,000 5,344,130 2.1645 1.849 1.849 1.858 1.823 1.927 2,844,381 1.8788 -1.84%
2011-11-07 0 2.170 2.170 2.180 2.170 2.260 2,610,000 5,785,770 2.2168 1.884 1.884 1.892 1.884 1.962 3,006,819 1.9242 0.00%
2011-11-04 0 2.170 2.170 2.180 2.170 2.280 3,783,000 8,351,130 2.2075 1.884 1.884 1.892 1.884 1.979 4,358,159 1.9162 2.36%
2011-11-03 0 2.120 2.110 2.130 2.050 2.240 4,637,000 9,942,730 2.1442 1.840 1.832 1.849 1.779 1.944 5,341,999 1.8612 0.47%
2011-11-02 0 2.110 2.100 2.120 1.990 2.120 4,275,000 8,854,337 2.0712 1.832 1.823 1.840 1.727 1.840 4,924,962 1.7978 0.00%
2011-11-01 0 2.110 2.110 2.120 2.060 2.210 3,723,000 7,973,680 2.1417 1.832 1.832 1.840 1.788 1.918 4,289,037 1.8591 -1.86%
2011-10-31 0 2.150 2.150 2.190 2.060 2.220 2,817,000 6,043,810 2.1455 1.866 1.866 1.901 1.788 1.927 3,245,290 1.8623 -0.46%
2011-10-28 0 2.160 2.150 2.190 2.150 2.350 8,114,000 18,046,900 2.2242 1.875 1.866 1.901 1.866 2.040 9,347,635 1.9306 -1.37%
2011-10-27 0 2.190 2.180 2.190 2.010 2.190 11,583,000 24,787,150 2.1400 1.901 1.892 1.901 1.745 1.901 13,344,054 1.8575 8.96%
2011-10-26 0 2.010 2.010 2.020 1.860 2.080 10,085,000 19,860,320 1.9693 1.745 1.745 1.753 1.615 1.805 11,618,301 1.7094 2.55%
2011-10-25 0 1.960 1.950 1.960 1.960 2.120 4,388,000 8,848,960 2.0166 1.701 1.693 1.701 1.701 1.840 5,055,142 1.7505 -3.45%
2011-10-24 0 2.030 2.020 2.030 1.900 2.070 4,787,000 9,598,220 2.0051 1.762 1.753 1.762 1.649 1.797 5,514,805 1.7404 4.64%
2011-10-21 0 1.940 1.910 1.950 1.850 1.940 681,000 1,302,160 1.9121 1.684 1.658 1.693 1.606 1.684 784,538 1.6598 4.30%
2011-10-20 0 1.860 1.850 1.860 1.800 1.910 487,000 901,430 1.8510 1.615 1.606 1.615 1.562 1.658 561,042 1.6067 -2.11%
2011-10-19 0 1.900 1.890 1.900 1.860 1.930 706,085 1,335,886 1.8920 1.649 1.641 1.649 1.615 1.675 813,437 1.6423 3.83%
2011-10-18 0 1.830 1.830 1.840 1.760 1.880 1,698,000 3,125,860 1.8409 1.588 1.588 1.597 1.528 1.632 1,956,160 1.5980 -6.15%
2011-10-17 0 1.950 1.940 1.950 1.900 1.990 2,354,000 4,563,550 1.9386 1.693 1.684 1.693 1.649 1.727 2,711,897 1.6828 5.41%
2011-10-14 0 1.850 1.830 1.840 1.830 1.990 3,245,000 6,206,880 1.9128 1.606 1.588 1.597 1.588 1.727 3,738,363 1.6603 -6.57%
2011-10-13 0 1.980 1.980 2.000 1.890 2.050 11,011,000 21,625,670 1.9640 1.719 1.719 1.736 1.641 1.779 12,685,088 1.7048 8.79%
2011-10-12 0 1.820 1.820 1.830 1.680 1.900 5,857,000 10,602,866 1.8103 1.580 1.580 1.588 1.458 1.649 6,747,485 1.5714 7.69%
2011-10-11 0 1.690 1.670 1.680 1.670 1.760 2,572,000 4,433,680 1.7238 1.467 1.450 1.458 1.450 1.528 2,963,041 1.4963 1.20%
2011-10-10 0 1.670 1.670 1.680 1.670 1.730 1,580,001 2,666,401 1.6876 1.450 1.450 1.458 1.450 1.502 1,820,221 1.4649 -4.02%
2011-10-07 0 1.740 1.740 1.750 1.700 1.800 2,049,010 3,556,087 1.7355 1.510 1.510 1.519 1.476 1.562 2,360,537 1.5065 3.57%
2011-10-06 0 1.680 1.670 1.680 1.650 1.750 1,625,000 2,752,860 1.6941 1.458 1.450 1.458 1.432 1.519 1,872,061 1.4705 4.35%
2011-10-04 0 1.610 1.600 1.660 1.580 1.760 2,183,000 3,693,440 1.6919 1.398 1.389 1.441 1.371 1.528 2,514,898 1.4686 -8.52%
2011-10-03 0 1.760 1.760 1.790 1.610 1.800 3,620,000 6,248,907 1.7262 1.528 1.528 1.554 1.398 1.562 4,170,377 1.4984 -4.86%
2011-09-30 0 1.850 1.850 1.880 1.730 1.900 2,744,750 4,942,675 1.8008 1.606 1.606 1.632 1.502 1.649 3,162,056 1.5631 -1.60%
2011-09-28 0 1.880 1.870 1.880 1.810 1.950 5,067,000 9,478,835 1.8707 1.632 1.623 1.632 1.571 1.693 5,837,375 1.6238 -1.05%
2011-09-27 0 1.900 1.900 1.910 1.760 1.920 1,588,000 2,990,940 1.8835 1.649 1.649 1.658 1.528 1.667 1,829,436 1.6349 7.95%
2011-09-26 0 1.760 1.760 1.850 1.750 1.960 1,703,250 3,187,345 1.8713 1.528 1.528 1.606 1.519 1.701 1,962,208 1.6244 -10.66%
2011-09-23 0 1.970 1.960 2.010 1.820 2.140 2,689,000 5,271,455 1.9604 1.710 1.701 1.745 1.580 1.858 3,097,830 1.7017 -5.29%
2011-09-22 0 2.080 2.050 2.080 2.030 2.180 1,547,000 3,198,285 2.0674 1.805 1.779 1.805 1.762 1.892 1,782,202 1.7946 -5.45%
2011-09-21 0 2.200 2.190 2.200 2.170 2.380 2,286,000 5,038,060 2.2039 1.910 1.901 1.910 1.884 2.066 2,633,558 1.9130 -0.90%
2011-09-20 0 2.220 2.210 2.240 2.210 2.350 826,000 1,867,190 2.2605 1.927 1.918 1.944 1.918 2.040 951,583 1.9622 -5.93%
2011-09-19 0 2.360 2.330 2.370 2.320 2.370 212,000 495,920 2.3392 2.049 2.023 2.057 2.014 2.057 244,232 2.0305 -1.26%
2011-09-16 0 2.390 2.340 2.350 2.280 2.420 872,500 2,057,365 2.3580 2.075 2.031 2.040 1.979 2.101 1,005,153 2.0468 3.46%
2011-09-15 0 2.310 2.310 2.320 2.290 2.330 3,046,000 7,008,832 2.3010 2.005 2.005 2.014 1.988 2.023 3,509,107 1.9973 -0.86%
2011-09-14 0 2.330 2.330 2.360 2.200 2.480 912,000 2,128,255 2.3336 2.023 2.023 2.049 1.910 2.153 1,050,658 2.0256 -5.67%
2011-09-12 0 2.470 2.470 2.490 2.460 2.610 577,000 1,440,290 2.4962 2.144 2.144 2.161 2.135 2.266 664,726 2.1667 -5.73%
2011-09-09 0 2.620 2.620 2.630 2.540 2.640 366,000 955,970 2.6119 2.274 2.274 2.283 2.205 2.292 421,646 2.2672 3.15%
2011-09-08 0 2.540 2.540 2.550 2.450 2.540 259,000 647,940 2.5017 2.205 2.205 2.213 2.127 2.205 298,378 2.1715 4.10%
2011-09-07 0 2.440 2.440 2.460 2.400 2.470 99,000 241,800 2.4424 2.118 2.118 2.135 2.083 2.144 114,052 2.1201 2.09%
2011-09-06 0 2.390 2.380 2.400 2.310 2.440 167,000 397,210 2.3785 2.075 2.066 2.083 2.005 2.118 192,390 2.0646 -1.24%
2011-09-05 0 2.420 2.420 2.440 2.410 2.500 203,000 496,120 2.4439 2.101 2.101 2.118 2.092 2.170 233,864 2.1214 -4.72%
2011-09-02 0 2.540 2.530 2.540 2.530 2.610 439,000 1,122,320 2.5565 2.205 2.196 2.205 2.196 2.266 505,745 2.2191 1.20%
2011-09-01 0 2.510 2.510 2.550 2.470 2.620 1,021,000 2,627,990 2.5739 2.179 2.179 2.213 2.144 2.274 1,176,231 2.2342 3.72%
2011-08-31 0 2.420 2.420 2.430 2.350 2.490 1,236,000 3,009,880 2.4352 2.101 2.101 2.109 2.040 2.161 1,423,919 2.1138 2.11%
2011-08-30 0 2.370 2.370 2.390 2.350 2.480 2,083,000 4,996,990 2.3989 2.057 2.057 2.075 2.040 2.153 2,399,695 2.0823 -3.27%
2011-08-29 0 2.450 2.430 2.450 2.400 2.480 945,000 2,299,590 2.4334 2.127 2.109 2.127 2.083 2.153 1,088,676 2.1123 -0.41%
2011-08-26 0 2.460 2.460 2.480 2.430 2.490 665,000 1,641,220 2.4680 2.135 2.135 2.153 2.109 2.161 766,105 2.1423 0.41%
2011-08-25 0 2.450 2.450 2.490 2.430 2.520 858,000 2,130,690 2.4833 2.127 2.127 2.161 2.109 2.187 988,448 2.1556 -1.21%
2011-08-24 0 2.480 2.490 2.500 2.480 2.610 481,000 1,218,030 2.5323 2.153 2.161 2.170 2.153 2.266 554,130 2.1981 -1.98%
2011-08-23 0 2.530 2.530 2.560 2.500 2.600 462,000 1,180,730 2.5557 2.196 2.196 2.222 2.170 2.257 532,241 2.2184 -1.56%
2011-08-22 0 2.570 2.570 2.600 2.470 2.650 1,719,000 4,355,240 2.5336 2.231 2.231 2.257 2.144 2.300 1,980,353 2.1992 -2.28%
2011-08-19 0 2.630 2.610 2.630 2.500 2.640 1,275,000 3,307,275 2.5939 2.283 2.266 2.283 2.170 2.292 1,468,848 2.2516 -2.23%
2011-08-18 0 2.690 2.700 2.710 2.630 2.810 2,332,000 6,371,020 2.7320 2.335 2.344 2.352 2.283 2.439 2,686,552 2.3714 0.37%
2011-08-17 0 2.680 2.680 2.700 2.670 2.760 923,000 2,497,830 2.7062 2.326 2.326 2.344 2.318 2.396 1,063,331 2.3491 0.75%
2011-08-16 0 2.660 2.660 2.670 2.610 2.810 1,713,100 4,671,250 2.7268 2.309 2.309 2.318 2.266 2.439 1,973,556 2.3669 -0.37%
2011-08-15 0 2.670 2.670 2.700 2.640 2.750 1,085,000 2,915,380 2.6870 2.318 2.318 2.344 2.292 2.387 1,249,961 2.3324 0.38%
2011-08-12 0 2.660 2.650 2.660 2.590 2.870 4,375,000 11,777,370 2.6920 2.309 2.300 2.309 2.248 2.491 5,040,165 2.3367 -5.00%
2011-08-11 0 2.800 2.780 2.810 2.700 2.840 1,245,000 3,464,770 2.7829 2.430 2.413 2.439 2.344 2.465 1,434,287 2.4157 -0.71%
2011-08-10 0 2.820 2.830 2.940 2.820 3.100 2,102,000 6,174,090 2.9372 2.448 2.457 2.552 2.448 2.691 2,421,583 2.5496 -5.37%
2011-08-09 0 2.980 2.950 2.980 2.870 3.070 1,355,000 3,955,340 2.9191 2.587 2.561 2.587 2.491 2.665 1,561,011 2.5338 -1.65%
2011-08-08 0 3.030 3.020 3.070 2.900 3.070 1,404,000 4,200,000 2.9915 2.630 2.621 2.665 2.517 2.665 1,617,461 2.5967 -3.81%
2011-08-05 0 3.150 3.140 3.150 2.900 3.200 3,281,200 10,128,890 3.0869 2.734 2.726 2.734 2.517 2.778 3,780,066 2.6796 -7.35%
2011-08-04 0 3.400 3.390 3.400 3.370 3.680 775,000 2,697,720 3.4809 2.951 2.943 2.951 2.925 3.194 892,829 3.0215 -6.08%
2011-08-03 0 3.620 3.620 3.640 3.570 3.680 270,000 977,570 3.6206 3.142 3.142 3.160 3.099 3.194 311,050 3.1428 -1.09%
2011-08-02 0 3.660 3.660 3.670 3.640 3.800 249,000 920,560 3.6970 3.177 3.177 3.186 3.160 3.299 286,857 3.2091 -3.68%
2011-08-01 0 3.800 3.800 3.810 3.710 3.860 978,000 3,719,090 3.8028 3.299 3.299 3.307 3.220 3.351 1,126,693 3.3009 2.43%
2011-07-29 0 3.710 3.710 3.720 3.660 3.730 267,000 988,170 3.7010 3.220 3.220 3.229 3.177 3.238 307,594 3.2126 0.27%
2011-07-28 0 3.700 3.700 3.710 3.650 3.710 319,000 1,179,890 3.6987 3.212 3.212 3.220 3.168 3.220 367,500 3.2106 0.00%
2011-07-27 0 3.700 3.700 3.720 3.680 3.740 505,000 1,868,560 3.7001 3.212 3.212 3.229 3.194 3.246 581,779 3.2118 -0.27%
2011-07-26 0 3.710 3.690 3.710 3.690 3.740 221,000 821,720 3.7182 3.220 3.203 3.220 3.203 3.246 254,600 3.2275 0.27%
2011-07-25 0 3.700 3.670 3.700 3.660 3.700 152,000 559,360 3.6800 3.212 3.186 3.212 3.177 3.212 175,110 3.1943 -0.80%
2011-07-22 0 3.730 3.730 3.740 3.630 3.730 892,000 3,300,280 3.6999 3.238 3.238 3.246 3.151 3.238 1,027,618 3.2116 3.04%
2011-07-21 0 3.620 3.620 3.640 3.620 3.670 372,000 1,364,215 3.6672 3.142 3.142 3.160 3.142 3.186 428,558 3.1833 -1.90%
2011-07-20 0 3.690 3.700 3.710 3.670 3.710 249,000 920,710 3.6976 3.203 3.212 3.220 3.186 3.220 286,857 3.2096 -1.60%
2011-07-19 0 3.750 3.750 3.760 3.550 3.760 1,073,000 3,921,390 3.6546 3.255 3.255 3.264 3.081 3.264 1,236,137 3.1723 1.35%
2011-07-18 0 3.700 3.700 3.710 3.470 3.730 1,316,000 4,794,460 3.6432 3.212 3.212 3.220 3.012 3.238 1,516,082 3.1624 5.71%
2011-07-15 0 3.500 3.500 3.520 3.480 3.560 721,000 2,543,070 3.5271 3.038 3.038 3.055 3.021 3.090 830,619 3.0617 -2.78%
2011-07-14 0 3.600 3.590 3.600 3.580 3.650 298,000 1,072,240 3.5981 3.125 3.116 3.125 3.108 3.168 343,307 3.1233 -1.10%
2011-07-13 0 3.640 3.640 3.650 3.550 3.690 338,000 1,222,670 3.6174 3.160 3.160 3.168 3.081 3.203 389,389 3.1400 1.11%
2011-07-12 0 3.600 3.600 3.610 3.520 3.620 2,842,000 10,175,570 3.5804 3.125 3.125 3.134 3.055 3.142 3,274,091 3.1079 -1.64%
2011-07-11 0 3.660 3.650 3.660 3.660 3.800 1,210,000 4,487,620 3.7088 3.177 3.168 3.177 3.177 3.299 1,393,966 3.2193 -3.17%
2011-07-08 0 3.780 3.760 3.770 3.550 3.820 3,813,942 14,260,704 3.7391 3.281 3.264 3.272 3.081 3.316 4,393,805 3.2456 6.78%
2011-07-07 0 3.540 3.550 3.560 3.530 3.560 525,000 1,861,590 3.5459 3.073 3.081 3.090 3.064 3.090 604,820 3.0779 -0.28%
2011-07-06 0 3.550 3.550 3.570 3.500 3.640 876,000 3,114,430 3.5553 3.081 3.081 3.099 3.038 3.160 1,009,185 3.0861 -2.47%
2011-07-05 0 3.640 3.640 3.650 3.620 3.680 1,130,000 4,116,871 3.6432 3.160 3.160 3.168 3.142 3.194 1,301,803 3.1624 0.00%
2011-07-04 0 3.640 3.620 3.650 3.560 3.650 2,348,000 8,518,270 3.6279 3.160 3.142 3.168 3.090 3.168 2,704,985 3.1491 2.54%
2011-06-30 0 3.550 3.550 3.560 3.460 3.580 1,326,000 4,680,400 3.5297 3.081 3.081 3.090 3.003 3.108 1,527,602 3.0639 1.43%
2011-06-29 0 3.500 3.500 3.520 3.430 3.550 1,238,000 4,320,790 3.4901 3.038 3.038 3.055 2.977 3.081 1,426,223 3.0295 0.00%
2011-06-28 0 3.500 3.480 3.500 3.460 3.520 2,910,000 10,172,070 3.4956 3.038 3.021 3.038 3.003 3.055 3,352,430 3.0342 1.16%
2011-06-27 0 3.460 3.460 3.470 3.400 3.680 3,048,000 10,674,960 3.5023 3.003 3.003 3.012 2.951 3.194 3,511,411 3.0401 -4.16%
2011-06-24 0 3.610 3.600 3.610 3.400 3.640 3,278,000 11,585,810 3.5344 3.134 3.125 3.134 2.951 3.160 3,776,380 3.0680 5.56%
2011-06-23 0 3.420 3.400 3.420 3.300 3.430 3,323,500 11,223,909 3.3771 2.969 2.951 2.969 2.864 2.977 3,828,798 2.9314 1.79%
2011-06-22 0 3.360 3.340 3.350 3.200 3.380 5,099,000 16,751,420 3.2852 2.917 2.899 2.908 2.778 2.934 5,874,241 2.8517 5.00%
2011-06-21 0 3.200 3.200 3.210 3.080 3.220 1,892,400 5,975,978 3.1579 2.778 2.778 2.786 2.674 2.795 2,180,116 2.7411 3.23%
2011-06-20 0 3.100 3.100 3.120 3.090 3.280 2,034,000 6,426,500 3.1595 2.691 2.691 2.708 2.682 2.847 2,343,245 2.7426 -2.52%
2011-06-17 0 3.180 3.170 3.180 3.170 3.420 1,446,000 4,781,180 3.3065 2.760 2.752 2.760 2.752 2.969 1,665,847 2.8701 -3.93%
2011-06-16 0 3.310 3.310 3.330 3.210 3.340 1,013,000 3,339,590 3.2967 2.873 2.873 2.891 2.786 2.899 1,167,014 2.8617 -1.78%
2011-06-15 0 3.370 3.350 3.370 3.350 3.480 2,553,000 8,625,540 3.3786 2.925 2.908 2.925 2.908 3.021 2,941,152 2.9327 -0.88%
2011-06-14 0 3.400 3.400 3.410 3.160 3.460 3,708,471 12,628,597 3.4053 2.951 2.951 2.960 2.743 3.003 4,272,299 2.9559 5.26%
2011-06-13 0 3.230 3.230 3.240 3.030 3.300 3,535,218 11,154,861 3.1554 2.804 2.804 2.812 2.630 2.864 4,072,705 2.7389 -1.82%
2011-06-10 0 3.290 3.290 3.300 3.290 3.530 4,111,598 13,821,459 3.3616 2.856 2.856 2.864 2.856 3.064 4,736,716 2.9179 -6.27%
2011-06-09 0 3.510 3.510 3.530 3.410 3.710 3,508,598 12,390,820 3.5316 3.047 3.047 3.064 2.960 3.220 4,042,037 3.0655 -4.36%
2011-06-08 0 3.670 3.670 3.680 3.640 3.780 3,116,000 11,491,920 3.6880 3.186 3.186 3.194 3.160 3.281 3,589,750 3.2013 -1.87%
2011-06-07 0 3.740 3.720 3.740 3.680 3.940 4,192,800 15,843,272 3.7787 3.246 3.229 3.246 3.194 3.420 4,830,264 3.2800 -6.03%
2011-06-03 0 3.980 3.980 4.000 3.980 4.070 2,614,800 10,493,132 4.0130 3.455 3.455 3.472 3.455 3.533 3,012,348 3.4834 -1.24%
2011-06-02 0 4.030 4.030 4.060 3.940 4.070 2,185,400 8,756,146 4.0067 3.498 3.498 3.524 3.420 3.533 2,517,663 3.4779 -1.23%
2011-06-01 0 4.080 4.080 4.090 3.940 4.090 1,930,000 7,794,520 4.0386 3.542 3.542 3.550 3.420 3.550 2,223,433 3.5056 2.77%
2011-05-31 0 3.970 3.970 3.980 3.880 4.040 6,426,000 25,272,200 3.9328 3.446 3.446 3.455 3.368 3.507 7,402,995 3.4138 3.12%
2011-05-30 0 3.850 3.830 3.850 3.770 4.200 8,667,000 34,008,300 3.9239 3.342 3.325 3.342 3.272 3.646 9,984,711 3.4060 -7.23%
2011-05-27 0 4.150 4.140 4.150 4.130 4.470 4,823,000 20,584,510 4.2680 3.602 3.594 3.602 3.585 3.880 5,556,278 3.7047 -5.68%
2011-05-26 0 4.400 4.390 4.400 4.400 4.820 2,926,871 13,364,851 4.5663 3.819 3.811 3.819 3.819 4.184 3,371,866 3.9636 -7.76%
2011-05-25 0 4.770 4.760 4.770 4.760 4.880 535,734 2,564,439 4.7868 4.140 4.132 4.140 4.132 4.236 617,186 4.1551 -1.04%
2011-05-24 0 4.820 4.800 4.840 4.810 4.900 456,000 2,207,380 4.8407 4.184 4.167 4.201 4.175 4.253 525,329 4.2019 -0.62%
2011-05-23 0 4.850 4.840 4.850 4.840 4.930 463,000 2,252,960 4.8660 4.210 4.201 4.210 4.201 4.279 533,393 4.2238 -2.22%
2011-05-20 0 4.960 4.960 4.980 4.930 5.090 202,000 1,009,310 4.9966 4.305 4.305 4.323 4.279 4.418 232,712 4.3372 -3.31%
2011-05-19 0 5.130 5.080 5.130 5.070 5.200 549,913 2,823,733 5.1349 4.453 4.410 4.453 4.401 4.514 633,521 4.4572 -0.97%
2011-05-18 0 5.180 5.150 5.180 4.950 5.190 1,333,000 6,797,660 5.0995 4.496 4.470 4.496 4.297 4.505 1,535,666 4.4265 3.39%
2011-05-17 0 5.010 4.950 5.010 4.700 5.030 2,140,000 10,529,470 4.9203 4.349 4.297 4.349 4.080 4.366 2,465,361 4.2710 4.38%
2011-05-16 0 4.800 4.790 4.810 4.740 4.910 2,033,870 9,787,691 4.8123 4.167 4.158 4.175 4.114 4.262 2,343,095 4.1772 -1.23%
2011-05-13 0 4.860 4.850 4.910 4.780 4.950 1,610,900 7,805,765 4.8456 4.219 4.210 4.262 4.149 4.297 1,855,818 4.2061 -0.21%
2011-05-12 0 4.870 4.860 4.900 4.860 4.940 1,050,582 5,124,449 4.8777 4.227 4.219 4.253 4.219 4.288 1,210,310 4.2340 -1.81%
2011-05-11 0 4.960 4.940 4.960 4.920 5.100 1,443,231 7,201,720 4.9900 4.305 4.288 4.305 4.271 4.427 1,662,657 4.3315 0.81%
2011-05-09 0 4.970 4.970 4.990 4.950 5.060 261,000 1,302,970 4.9922 4.271 4.271 4.288 4.254 4.348 303,738 4.2898 -1.39%
2011-05-06 0 5.040 5.000 5.020 4.970 5.080 878,000 4,417,160 5.0309 4.331 4.296 4.314 4.271 4.365 1,021,769 4.3231 -0.59%
2011-05-05 0 5.070 5.070 5.080 4.900 5.090 1,087,000 5,460,290 5.0233 4.357 4.357 4.365 4.211 4.374 1,264,991 4.3165 2.42%
2011-05-04 0 4.950 4.950 5.000 4.870 5.050 2,155,000 10,582,410 4.9106 4.254 4.254 4.296 4.185 4.339 2,507,872 4.2197 -1.39%
2011-05-03 0 5.020 5.010 5.020 5.000 5.130 576,000 2,899,902 5.0346 4.314 4.305 4.314 4.296 4.408 670,317 4.3262 -2.14%
2011-04-29 0 5.130 5.050 5.150 5.050 5.170 783,800 3,992,051 5.0932 4.408 4.339 4.425 4.339 4.443 912,144 4.3766 -0.97%
2011-04-28 0 5.180 5.140 5.170 5.030 5.200 716,000 3,675,300 5.1331 4.451 4.417 4.443 4.322 4.468 833,242 4.4108 0.00%
2011-04-27 0 5.180 5.160 5.200 5.170 5.340 541,300 2,817,350 5.2048 4.451 4.434 4.468 4.443 4.589 629,935 4.4724 -3.00%
2011-04-26 0 5.340 5.320 5.350 5.120 5.350 1,982,000 10,460,890 5.2779 4.589 4.571 4.597 4.400 4.597 2,306,544 4.5353 2.89%
2011-04-21 0 5.190 5.180 5.200 5.080 5.200 803,000 4,125,430 5.1375 4.460 4.451 4.468 4.365 4.468 934,488 4.4146 1.57%
2011-04-20 0 5.110 5.110 5.140 5.090 5.250 1,251,000 6,420,940 5.1326 4.391 4.391 4.417 4.374 4.511 1,455,846 4.4105 -2.48%
2011-04-19 0 5.240 5.220 5.240 5.200 5.300 943,000 4,938,660 5.2372 4.503 4.486 4.503 4.468 4.554 1,097,412 4.5003 -2.24%
2011-04-18 0 5.360 5.360 5.370 5.190 5.370 2,401,000 12,762,240 5.3154 4.606 4.606 4.614 4.460 4.614 2,794,153 4.5675 3.28%
2011-04-15 0 5.190 5.170 5.190 5.060 5.220 1,346,000 6,973,731 5.1811 4.460 4.443 4.460 4.348 4.486 1,566,401 4.4521 1.37%
2011-04-14 0 5.120 5.120 5.130 5.000 5.130 662,000 3,354,350 5.0670 4.400 4.400 4.408 4.296 4.408 770,400 4.3540 -0.78%
2011-04-13 0 5.160 5.150 5.160 5.120 5.270 467,000 2,413,680 5.1685 4.434 4.425 4.434 4.400 4.528 543,469 4.4412 -1.71%
2011-04-12 0 5.250 5.210 5.290 5.040 5.300 1,430,000 7,361,830 5.1481 4.511 4.477 4.546 4.331 4.554 1,664,156 4.4238 1.74%
2011-04-11 0 5.160 5.120 5.160 5.090 5.200 1,470,200 7,533,312 5.1240 4.434 4.400 4.434 4.374 4.468 1,710,939 4.4030 -0.77%
2011-04-08 0 5.200 5.190 5.200 4.900 5.200 2,378,000 11,979,610 5.0377 4.468 4.460 4.468 4.211 4.468 2,767,387 4.3289 4.42%
2011-04-07 0 4.980 4.970 4.980 4.840 4.980 737,000 3,636,960 4.9348 4.279 4.271 4.279 4.159 4.279 857,680 4.2405 0.81%
2011-04-06 0 4.940 4.900 4.940 4.750 4.950 2,274,000 10,952,258 4.8163 4.245 4.211 4.245 4.082 4.254 2,646,357 4.1386 1.86%
2011-04-04 0 4.850 4.850 4.860 4.730 4.870 816,800 3,952,974 4.8396 4.168 4.168 4.176 4.064 4.185 950,547 4.1586 2.11%
2011-04-01 0 4.750 4.750 4.760 4.730 4.850 1,226,000 5,854,650 4.7754 4.082 4.082 4.090 4.064 4.168 1,426,752 4.1035 -1.86%
2011-03-31 0 4.840 4.830 4.840 4.820 4.940 942,000 4,573,830 4.8554 4.159 4.150 4.159 4.142 4.245 1,096,248 4.1723 -1.22%
2011-03-30 0 4.900 4.880 4.890 4.850 4.930 719,000 3,522,050 4.8985 4.211 4.193 4.202 4.168 4.236 836,733 4.2093 0.00%
2011-03-29 0 4.900 4.870 4.900 4.850 4.940 737,000 3,603,550 4.8895 4.211 4.185 4.211 4.168 4.245 857,680 4.2015 0.00%
2011-03-28 0 4.900 4.900 4.940 4.810 5.100 697,000 3,421,060 4.9083 4.211 4.211 4.245 4.133 4.382 811,131 4.2176 -3.16%
2011-03-25 0 5.060 5.060 5.080 5.000 5.150 309,000 1,569,090 5.0780 4.348 4.348 4.365 4.296 4.425 359,597 4.3635 -1.17%
2011-03-24 0 5.120 5.130 5.160 5.060 5.160 368,000 1,888,740 5.1324 4.400 4.408 4.434 4.348 4.434 428,258 4.4103 -1.73%
2011-03-23 0 5.210 5.200 5.210 5.150 5.300 1,360,000 7,129,110 5.2420 4.477 4.468 4.477 4.425 4.554 1,582,694 4.5044 -0.19%
2011-03-22 0 5.220 5.210 5.220 5.100 5.250 2,438,000 12,662,350 5.1937 4.486 4.477 4.486 4.382 4.511 2,837,211 4.4630 2.76%
2011-03-21 0 5.080 5.040 5.080 4.960 5.100 1,878,000 9,427,110 5.0198 4.365 4.331 4.365 4.262 4.382 2,185,514 4.3135 4.53%
2011-03-18 0 4.860 4.860 4.880 4.700 4.880 902,000 4,356,850 4.8302 4.176 4.176 4.193 4.039 4.193 1,049,698 4.1506 3.85%
2011-03-17 0 4.680 4.680 4.710 4.600 4.960 2,505,000 11,761,540 4.6952 4.021 4.021 4.047 3.953 4.262 2,915,182 4.0346 -5.45%
2011-03-16 0 4.950 4.940 4.950 4.900 5.100 1,475,700 7,333,140 4.9693 4.254 4.245 4.254 4.211 4.382 1,717,339 4.2701 -2.94%
2011-03-15 0 5.100 5.030 5.130 4.890 5.230 2,187,000 11,000,600 5.0300 4.382 4.322 4.408 4.202 4.494 2,545,111 4.3222 -3.77%
2011-03-14 0 5.300 5.240 5.300 5.170 5.300 3,769,100 19,785,063 5.2493 4.554 4.503 4.554 4.443 4.554 4,386,273 4.5107 0.38%
2011-03-11 0 5.280 5.280 5.300 5.210 5.330 2,712,000 14,251,520 5.2550 4.537 4.537 4.554 4.477 4.580 3,156,078 4.5156 -0.38%
2011-03-10 0 5.300 5.320 5.330 5.230 5.330 3,265,000 17,191,260 5.2653 4.554 4.571 4.580 4.494 4.580 3,799,629 4.5245 0.95%
2011-03-09 0 5.250 5.250 5.270 5.040 5.370 5,214,000 27,498,070 5.2739 4.511 4.511 4.528 4.331 4.614 6,067,769 4.5318 3.96%
2011-03-08 0 5.050 5.020 5.050 4.940 5.050 3,459,000 17,287,620 4.9979 4.339 4.314 4.339 4.245 4.339 4,025,396 4.2946 0.00%
2011-03-07 0 5.050 5.060 5.080 4.890 5.060 3,958,400 19,598,696 4.9512 4.339 4.348 4.365 4.202 4.348 4,606,570 4.2545 -0.20%
2011-03-04 0 5.060 5.060 5.080 4.640 5.100 6,904,000 33,988,160 4.9230 4.348 4.348 4.365 3.987 4.382 8,034,499 4.2303 9.76%
2011-03-03 0 4.610 4.610 4.620 4.430 4.650 8,543,000 38,777,915 4.5391 3.961 3.961 3.970 3.807 3.996 9,941,878 3.9005 4.06%
2011-03-02 0 4.430 4.430 4.450 4.420 4.560 2,940,400 13,117,919 4.4613 3.807 3.807 3.824 3.798 3.918 3,421,877 3.8335 -3.70%
2011-03-01 0 4.600 4.600 4.610 4.570 4.630 4,113,000 18,889,680 4.5927 3.953 3.953 3.961 3.927 3.979 4,786,485 3.9465 0.00%
2011-02-28 0 4.600 4.550 4.600 4.510 4.610 2,733,000 12,497,930 4.5730 3.953 3.910 3.953 3.875 3.961 3,180,516 3.9295 -0.22%
2011-02-25 0 4.610 4.610 4.620 4.470 4.750 2,538,000 11,697,715 4.6090 3.961 3.961 3.970 3.841 4.082 2,953,586 3.9605 -2.54%
2011-02-24 0 4.730 4.720 4.730 4.730 4.830 4,959,000 23,880,960 4.8157 4.064 4.056 4.064 4.064 4.150 5,771,014 4.1381 -1.87%
2011-02-23 0 4.820 4.820 4.830 4.820 4.870 2,397,000 11,581,030 4.8315 4.142 4.142 4.150 4.142 4.185 2,789,498 4.1517 -0.21%
2011-02-22 0 4.830 4.820 4.840 4.790 4.840 2,413,000 11,636,710 4.8225 4.150 4.142 4.159 4.116 4.159 2,808,118 4.1440 0.00%
2011-02-21 0 4.830 4.820 4.830 4.800 4.870 788,000 3,802,370 4.8253 4.150 4.142 4.150 4.125 4.185 917,031 4.1464 -0.82%
2011-02-18 0 4.870 4.860 4.880 4.810 4.880 1,136,000 5,505,790 4.8466 4.185 4.176 4.193 4.133 4.193 1,322,015 4.1647 0.41%
2011-02-17 0 4.850 4.850 4.860 4.820 4.870 1,215,000 5,885,430 4.8440 4.168 4.168 4.176 4.142 4.185 1,413,951 4.1624 0.00%
2011-02-16 0 4.850 4.840 4.860 4.810 4.890 6,144,000 29,879,866 4.8633 4.168 4.159 4.176 4.133 4.202 7,150,052 4.1790 0.41%
2011-02-15 0 4.830 4.830 4.860 4.820 4.960 453,000 2,207,010 4.8720 4.150 4.150 4.176 4.142 4.262 527,177 4.1865 -2.82%
2011-02-14 0 4.970 4.900 4.990 4.840 4.990 3,888,000 19,260,960 4.9540 4.271 4.211 4.288 4.159 4.288 4,524,642 4.2569 1.64%
2011-02-11 0 4.890 4.890 4.930 4.770 4.960 2,608,000 12,728,500 4.8806 4.202 4.202 4.236 4.099 4.262 3,035,048 4.1938 1.87%
2011-02-10 0 4.800 4.790 4.810 4.740 4.830 2,333,000 11,180,930 4.7925 4.125 4.116 4.133 4.073 4.150 2,715,018 4.1182 -0.41%
2011-02-09 0 4.820 4.800 4.820 4.700 4.840 3,405,000 16,251,430 4.7728 4.142 4.125 4.142 4.039 4.159 3,962,553 4.1013 0.63%
2011-02-08 0 4.790 4.760 4.790 4.760 5.010 5,713,000 27,655,300 4.8408 4.116 4.090 4.116 4.090 4.305 6,648,478 4.1596 -3.62%
2011-02-07 0 4.970 4.960 4.970 4.950 5.120 1,973,000 9,860,320 4.9976 4.271 4.262 4.271 4.254 4.400 2,296,070 4.2944 -2.36%
2011-02-02 0 5.090 5.090 5.100 5.050 5.250 1,754,000 8,978,730 5.1190 4.374 4.374 4.382 4.339 4.511 2,041,210 4.3987 -2.30%
2011-02-01 0 5.210 5.190 5.220 5.100 5.220 2,306,000 11,950,470 5.1823 4.477 4.460 4.486 4.382 4.486 2,683,597 4.4532 2.56%
2011-01-31 0 5.080 5.090 5.100 4.950 5.310 3,569,000 18,232,290 5.1085 4.365 4.374 4.382 4.254 4.563 4,153,408 4.3897 -4.51%
2011-01-28 0 5.320 5.320 5.330 5.300 5.380 4,793,000 25,683,823 5.3586 4.571 4.571 4.580 4.554 4.623 5,577,832 4.6046 0.38%
2011-01-27 0 5.300 5.300 5.320 5.290 5.460 3,810,000 20,408,560 5.3566 4.554 4.554 4.571 4.546 4.692 4,433,870 4.6029 -0.75%
2011-01-26 0 5.340 5.330 5.350 5.300 5.350 1,212,000 6,460,080 5.3301 4.589 4.580 4.597 4.554 4.597 1,410,460 4.5801 -0.19%
2011-01-25 0 5.350 5.370 5.380 5.320 5.380 1,791,000 9,578,880 5.3483 4.597 4.614 4.623 4.571 4.623 2,084,268 4.5958 -0.74%
2011-01-24 0 5.390 5.330 5.390 5.290 5.400 1,844,000 9,856,760 5.3453 4.632 4.580 4.632 4.546 4.640 2,145,947 4.5932 0.00%
2011-01-21 0 5.390 5.390 5.400 5.350 5.440 929,000 5,016,190 5.3996 4.632 4.632 4.640 4.597 4.675 1,081,120 4.6398 0.00%
2011-01-20 0 5.390 5.390 5.400 5.380 5.500 1,052,000 5,696,230 5.4147 4.632 4.632 4.640 4.623 4.726 1,224,260 4.6528 -1.82%
2011-01-19 0 5.490 5.490 5.500 5.470 5.540 929,000 5,104,700 5.4948 4.718 4.718 4.726 4.700 4.760 1,081,120 4.7217 -0.72%
2011-01-18 0 5.530 5.520 5.530 5.460 5.560 2,795,000 15,404,507 5.5115 4.752 4.743 4.752 4.692 4.778 3,252,669 4.7360 1.28%
2011-01-17 0 5.460 5.450 5.460 5.430 5.550 1,487,000 8,141,410 5.4751 4.692 4.683 4.692 4.666 4.769 1,730,490 4.7047 -1.62%
2011-01-14 0 5.550 5.550 5.560 5.530 5.600 862,000 4,799,520 5.5679 4.769 4.769 4.778 4.752 4.812 1,003,149 4.7845 0.00%
2011-01-13 0 5.550 5.550 5.560 5.530 5.730 1,920,000 10,719,870 5.5833 4.769 4.769 4.778 4.752 4.924 2,234,391 4.7977 -2.63%
2011-01-12 0 5.700 5.700 5.710 5.650 5.730 3,240,000 18,440,980 5.6917 4.898 4.898 4.907 4.855 4.924 3,770,535 4.8908 0.88%
2011-01-11 0 5.650 5.650 5.670 5.500 5.680 3,629,000 20,318,630 5.5990 4.855 4.855 4.872 4.726 4.881 4,223,232 4.8112 3.29%
2011-01-10 0 5.470 5.470 5.480 5.450 5.540 1,673,000 9,175,600 5.4845 4.700 4.700 4.709 4.683 4.760 1,946,946 4.7128 -0.36%
2011-01-07 0 5.490 5.480 5.500 5.470 5.650 4,187,000 23,078,150 5.5119 4.718 4.709 4.726 4.700 4.855 4,872,602 4.7363 -2.31%
2011-01-06 0 5.620 5.620 5.630 5.520 5.660 2,368,000 13,277,880 5.6072 4.829 4.829 4.838 4.743 4.864 2,755,749 4.8182 1.26%
2011-01-05 0 5.550 5.540 5.550 5.480 5.560 2,202,000 12,162,220 5.5233 4.769 4.760 4.769 4.709 4.778 2,562,568 4.7461 0.36%
2011-01-04 0 5.530 5.530 5.540 5.400 5.540 4,740,000 25,922,250 5.4688 4.752 4.752 4.760 4.640 4.760 5,516,154 4.6993 2.41%
2011-01-03 0 5.400 5.390 5.420 5.360 5.420 1,179,000 6,356,140 5.3911 4.640 4.632 4.657 4.606 4.657 1,372,056 4.6326 0.00%
2010-12-31 0 5.400 5.400 5.430 5.400 5.450 698,000 3,778,500 5.4133 4.640 4.640 4.666 4.640 4.683 812,294 4.6516 -1.10%
2010-12-30 0 5.460 5.450 5.460 5.310 5.470 1,773,000 9,584,170 5.4056 4.692 4.683 4.692 4.563 4.700 2,063,321 4.6450 2.44%
2010-12-29 0 5.330 5.300 5.350 5.270 5.390 3,803,000 20,146,150 5.2974 4.580 4.554 4.597 4.528 4.632 4,425,724 4.5521 0.19%
2010-12-28 0 5.320 5.300 5.310 5.290 5.410 2,898,000 15,415,180 5.3192 4.571 4.554 4.563 4.546 4.649 3,372,534 4.5708 -1.48%
2010-12-24 0 5.400 5.400 5.410 5.350 5.450 1,217,000 6,595,680 5.4196 4.640 4.640 4.649 4.597 4.683 1,416,278 4.6571 0.93%
2010-12-23 0 5.350 5.340 5.350 5.280 5.530 3,956,000 21,265,320 5.3755 4.597 4.589 4.597 4.537 4.752 4,603,777 4.6191 -2.19%
2010-12-22 0 5.470 5.470 5.480 5.430 5.620 5,075,100 27,901,948 5.4978 4.700 4.700 4.709 4.666 4.829 5,906,125 4.7242 -1.97%
2010-12-21 0 5.580 5.580 5.590 5.570 5.640 1,992,000 11,146,818 5.5958 4.795 4.795 4.803 4.786 4.846 2,318,181 4.8084 -0.89%
2010-12-20 0 5.630 5.640 5.650 5.520 5.650 3,824,000 21,294,230 5.5686 4.838 4.846 4.855 4.743 4.855 4,450,163 4.7850 -0.18%
2010-12-17 0 5.640 5.640 5.660 5.580 5.750 4,113,000 23,212,010 5.6436 4.846 4.846 4.864 4.795 4.941 4,786,485 4.8495 -1.23%
2010-12-16 0 5.710 5.710 5.740 5.680 5.790 3,599,000 20,572,660 5.7162 4.907 4.907 4.932 4.881 4.975 4,188,320 4.9119 -1.38%
2010-12-15 0 5.790 5.780 5.790 5.750 5.870 4,313,000 25,007,950 5.7983 4.975 4.967 4.975 4.941 5.044 5,019,234 4.9824 -1.36%
2010-12-14 0 5.870 5.860 5.880 5.730 5.900 6,819,000 39,849,676 5.8439 5.044 5.035 5.053 4.924 5.070 7,935,580 5.0216 2.44%
2010-12-13 0 5.730 5.720 5.730 5.680 5.890 7,345,000 42,095,000 5.7311 4.924 4.915 4.924 4.881 5.061 8,547,711 4.9247 -2.22%
2010-12-10 0 5.860 5.850 5.860 5.780 5.880 6,017,000 34,950,685 5.8087 5.035 5.027 5.035 4.967 5.053 7,002,257 4.9913 0.69%
2010-12-09 0 5.820 5.800 5.820 5.790 5.900 6,240,000 36,422,749 5.8370 5.001 4.984 5.001 4.975 5.070 7,261,772 5.0157 -0.51%
2010-12-08 0 5.850 5.840 5.850 5.790 5.920 8,184,000 47,851,570 5.8470 5.027 5.018 5.027 4.975 5.087 9,524,093 5.0243 -1.18%
2010-12-07 0 5.920 5.920 5.930 5.750 5.950 8,410,000 49,350,060 5.8680 5.087 5.087 5.096 4.941 5.113 9,787,099 5.0424 0.00%
2010-12-06 0 5.920 5.920 5.930 5.910 6.170 16,356,000 98,050,710 5.9948 5.087 5.087 5.096 5.078 5.302 19,034,221 5.1513 -4.05%
2010-12-03 0 6.170 6.160 6.170 6.090 6.320 12,311,000 76,129,360 6.1838 5.302 5.293 5.302 5.233 5.431 14,326,871 5.3137 -1.75%
2010-12-02 0 6.280 6.260 6.270 6.030 6.400 41,862,000 259,830,100 6.2068 5.396 5.379 5.388 5.182 5.499 48,716,713 5.3335 4.49%
2010-12-01 0 6.010 6.010 6.020 5.830 6.050 30,312,000 180,837,520 5.9659 5.164 5.164 5.173 5.010 5.199 35,275,453 5.1264 2.39%
2010-11-30 0 5.870 5.850 5.870 5.720 5.950 17,650,000 103,482,995 5.8631 5.044 5.027 5.044 4.915 5.113 20,540,108 5.0381 -0.84%
2010-11-29 0 5.920 5.920 5.930 5.520 5.960 25,477,000 147,127,437 5.7749 5.087 5.087 5.096 4.743 5.121 29,648,744 4.9623 3.86%
2010-11-26 0 5.700 5.700 5.710 5.690 5.960 17,409,000 100,849,956 5.7930 4.898 4.898 4.907 4.889 5.121 20,259,645 4.9779 -3.55%
2010-11-25 0 5.910 5.920 5.930 5.710 6.000 53,456,000 314,448,690 5.8824 5.078 5.087 5.096 4.907 5.156 62,209,178 5.0547 1.90%
2010-11-24 0 5.800 5.800 5.810 5.680 6.170 345,752,000 2,034,746,294 5.8850 4.984 4.984 4.993 4.881 5.302 402,367,328 5.0569

Webb-site Database - Powered By Linux Group

Back to top