China ZhengTong Auto Services Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01728  2010-12-10    
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 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2025-06-30 0 0.143 0.140 0.143 0.140 0.145 9,963,000 1,418,867 0.1424 0.143 0.140 0.143 0.140 0.145 9,963,000 0.1424 -2.05%
2025-06-27 0 0.146 0.142 0.146 0.141 0.149 1,447,000 209,241 0.1446 0.146 0.142 0.146 0.141 0.149 1,447,000 0.1446 -2.01%
2025-06-26 0 0.149 0.147 0.149 0.145 0.149 15,240,000 2,252,247 0.1478 0.149 0.147 0.149 0.145 0.149 15,240,000 0.1478 0.68%
2025-06-25 0 0.148 0.148 0.149 0.148 0.151 41,398,000 6,168,784 0.1490 0.148 0.148 0.149 0.148 0.151 41,398,000 0.1490 -0.67%
2025-06-24 0 0.149 0.148 0.149 0.148 0.149 7,066,000 1,050,117 0.1486 0.149 0.148 0.149 0.148 0.149 7,066,000 0.1486 0.00%
2025-06-23 0 0.149 0.148 0.149 0.148 0.149 5,289,500 785,935 0.1486 0.149 0.148 0.149 0.148 0.149 5,289,500 0.1486 0.00%
2025-06-20 0 0.149 0.148 0.149 0.148 0.149 6,068,500 900,727 0.1484 0.149 0.148 0.149 0.148 0.149 6,068,500 0.1484 0.00%
2025-06-19 0 0.149 0.148 0.149 0.148 0.149 13,206,500 1,955,427 0.1481 0.149 0.148 0.149 0.148 0.149 13,206,500 0.1481 0.00%
2025-06-18 0 0.149 0.148 0.149 0.148 0.149 9,395,000 1,393,856 0.1484 0.149 0.148 0.149 0.148 0.149 9,395,000 0.1484 0.00%
2025-06-17 0 0.149 0.148 0.149 0.148 0.149 11,783,000 1,746,630 0.1482 0.149 0.148 0.149 0.148 0.149 11,783,000 0.1482 0.00%
2025-06-16 0 0.149 0.148 0.149 0.148 0.149 17,975,500 2,662,704 0.1481 0.149 0.148 0.149 0.148 0.149 17,975,500 0.1481 0.00%
2025-06-13 0 0.149 0.148 0.149 0.148 0.149 9,028,500 1,337,308 0.1481 0.149 0.148 0.149 0.148 0.149 9,028,500 0.1481 0.68%
2025-06-12 0 0.148 0.148 0.149 0.148 0.149 8,931,500 1,322,174 0.1480 0.148 0.148 0.149 0.148 0.149 8,931,500 0.1480 -0.67%
2025-06-11 0 0.149 0.148 0.149 0.148 0.149 6,535,500 969,121 0.1483 0.149 0.148 0.149 0.148 0.149 6,535,500 0.1483 0.00%
2025-06-10 0 0.149 0.148 0.149 0.147 0.149 34,407,000 5,093,336 0.1480 0.149 0.148 0.149 0.147 0.149 34,407,000 0.1480 0.68%
2025-06-09 0 0.148 0.148 0.149 0.147 0.149 37,099,500 5,488,565 0.1479 0.148 0.148 0.149 0.147 0.149 37,099,500 0.1479 0.00%
2025-06-06 0 0.148 0.147 0.148 0.147 0.148 21,074,000 3,116,600 0.1479 0.148 0.147 0.148 0.147 0.148 21,074,000 0.1479 0.00%
2025-06-05 0 0.148 0.147 0.148 0.147 0.148 16,082,500 2,372,340 0.1475 0.148 0.147 0.148 0.147 0.148 16,082,500 0.1475 0.00%
2025-06-04 0 0.148 0.147 0.148 0.147 0.148 34,708,500 5,136,383 0.1480 0.148 0.147 0.148 0.147 0.148 34,708,500 0.1480 0.00%
2025-06-03 0 0.148 0.148 0.149 0.148 0.150 28,584,500 4,245,039 0.1485 0.148 0.148 0.149 0.148 0.150 28,584,500 0.1485 0.68%
2025-06-02 0 0.147 0.147 0.148 0.144 0.147 21,761,000 3,175,079 0.1459 0.147 0.147 0.148 0.144 0.147 21,761,000 0.1459 1.38%
2025-05-30 0 0.145 0.144 0.145 0.143 0.145 10,463,000 1,503,874 0.1437 0.145 0.144 0.145 0.143 0.145 10,463,000 0.1437 0.69%
2025-05-29 0 0.144 0.143 0.144 0.138 0.180 141,813,500 20,595,216 0.1452 0.144 0.143 0.144 0.138 0.180 141,813,500 0.1452 20.00%
2025-05-28 0 0.120 0.120 0.121 0.119 0.125 3,667,500 440,170 0.1200 0.120 0.120 0.121 0.119 0.125 3,667,500 0.1200 0.84%
2025-05-27 0 0.119 0.119 0.120 0.118 0.120 1,656,500 198,175 0.1196 0.119 0.119 0.120 0.118 0.120 1,656,500 0.1196 -0.83%
2025-05-26 0 0.120 0.119 0.120 0.119 0.120 1,148,500 136,719 0.1190 0.120 0.119 0.120 0.119 0.120 1,148,500 0.1190 0.84%
2025-05-23 0 0.119 0.119 0.120 0.119 0.120 645,000 77,209 0.1197 0.119 0.119 0.120 0.119 0.120 645,000 0.1197 -0.83%
2025-05-22 0 0.120 0.119 0.120 0.119 0.121 2,403,000 288,377 0.1200 0.120 0.119 0.120 0.119 0.121 2,403,000 0.1200 0.00%
2025-05-21 0 0.120 0.120 0.121 0.120 0.123 7,067,000 852,656 0.1207 0.120 0.120 0.121 0.120 0.123 7,067,000 0.1207 0.00%
2025-05-20 0 0.120 0.119 0.121 0.119 0.121 1,859,500 222,421 0.1196 0.120 0.119 0.121 0.119 0.121 1,859,500 0.1196 0.84%
2025-05-19 0 0.119 0.118 0.119 0.116 0.119 2,275,500 267,789 0.1177 0.119 0.118 0.119 0.116 0.119 2,275,500 0.1177 0.00%
2025-05-16 0 0.119 0.118 0.120 0.118 0.121 3,988,500 473,333 0.1187 0.119 0.118 0.120 0.118 0.121 3,988,500 0.1187 0.85%
2025-05-15 0 0.118 0.116 0.119 0.118 0.120 3,603,500 428,495 0.1189 0.118 0.116 0.119 0.118 0.120 3,603,500 0.1189 -1.67%
2025-05-14 0 0.120 0.120 0.121 0.118 0.121 266,000 31,723 0.1193 0.120 0.120 0.121 0.118 0.121 266,000 0.1193 -0.83%
2025-05-13 0 0.121 0.119 0.121 0.115 0.123 3,809,500 453,932 0.1192 0.121 0.119 0.121 0.115 0.123 3,809,500 0.1192 0.83%
2025-05-12 0 0.120 0.120 0.121 0.118 0.123 1,476,000 177,738 0.1204 0.120 0.120 0.121 0.118 0.123 1,476,000 0.1204 1.69%
2025-05-09 0 0.118 0.118 0.123 0.117 0.121 476,500 57,050 0.1197 0.118 0.118 0.123 0.117 0.121 476,500 0.1197 0.00%
2025-05-08 0 0.118 0.117 0.122 0.118 0.123 3,508,000 417,752 0.1191 0.118 0.117 0.122 0.118 0.123 3,508,000 0.1191 -2.48%
2025-05-07 0 0.121 0.119 0.121 0.119 0.124 295,000 35,487 0.1203 0.121 0.119 0.121 0.119 0.124 295,000 0.1203 -0.82%
2025-05-06 0 0.122 0.121 0.125 0.118 0.127 3,565,500 444,418 0.1246 0.122 0.121 0.125 0.118 0.127 3,565,500 0.1246 2.52%
2025-05-02 0 0.119 0.119 0.120 0.118 0.121 2,268,500 272,171 0.1200 0.119 0.119 0.120 0.118 0.121 2,268,500 0.1200 -0.83%
2025-04-30 0 0.120 0.119 0.120 0.119 0.120 1,758,500 210,575 0.1197 0.120 0.119 0.120 0.119 0.120 1,758,500 0.1197 0.00%
2025-04-29 0 0.120 0.119 0.120 0.119 0.124 2,419,000 294,092 0.1216 0.120 0.119 0.120 0.119 0.124 2,419,000 0.1216 0.00%
2025-04-28 0 0.120 0.120 0.121 0.119 0.120 1,802,500 215,743 0.1197 0.120 0.120 0.121 0.119 0.120 1,802,500 0.1197 3.45%
2025-04-25 0 0.116 0.116 0.119 0.111 0.120 4,760,000 559,429 0.1175 0.116 0.116 0.119 0.111 0.120 4,760,000 0.1175 -2.52%
2025-04-24 0 0.119 0.119 0.122 0.114 0.125 6,620,000 789,109 0.1192 0.119 0.119 0.122 0.114 0.125 6,620,000 0.1192 -4.80%
2025-04-23 0 0.125 0.125 0.126 0.120 0.126 9,135,000 1,130,962 0.1238 0.125 0.125 0.126 0.120 0.126 9,135,000 0.1238 1.63%
2025-04-22 0 0.123 0.123 0.124 0.113 0.123 16,844,500 2,025,733 0.1203 0.123 0.123 0.124 0.113 0.123 16,844,500 0.1203 5.13%
2025-04-17 0 0.117 0.117 0.118 0.109 0.122 6,411,000 750,394 0.1170 0.117 0.117 0.118 0.109 0.122 6,411,000 0.1170 7.34%
2025-04-16 0 0.109 0.109 0.110 0.100 0.110 7,624,000 797,990 0.1047 0.109 0.109 0.110 0.100 0.110 7,624,000 0.1047 9.00%
2025-04-15 0 0.100 0.100 0.103 0.100 0.105 625,000 64,247 0.1028 0.100 0.100 0.103 0.100 0.105 625,000 0.1028 -4.76%
2025-04-14 0 0.105 0.101 0.104 0.099 0.105 1,420,000 142,337 0.1002 0.105 0.101 0.104 0.099 0.105 1,420,000 0.1002 5.00%
2025-04-11 0 0.100 0.098 0.101 0.100 0.102 733,000 74,465 0.1016 0.100 0.098 0.101 0.100 0.102 733,000 0.1016 -1.96%
2025-04-10 0 0.102 0.101 0.106 0.091 0.102 3,611,000 354,162 0.0981 0.102 0.101 0.106 0.091 0.102 3,611,000 0.0981 7.37%
2025-04-09 0 0.095 0.095 0.096 0.091 0.097 2,975,500 279,693 0.0940 0.095 0.095 0.096 0.091 0.097 2,975,500 0.0940 2.15%
2025-04-08 0 0.093 0.092 0.093 0.093 0.096 4,279,000 403,299 0.0943 0.093 0.092 0.093 0.093 0.096 4,279,000 0.0943 6.90%
2025-04-07 0 0.087 0.085 0.088 0.087 0.099 3,316,000 308,623 0.0931 0.087 0.085 0.088 0.087 0.099 3,316,000 0.0931 -13.86%
2025-04-03 0 0.101 0.101 0.104 0.101 0.105 986,500 100,151 0.1015 0.101 0.101 0.104 0.101 0.105 986,500 0.1015 -0.98%
2025-04-02 0 0.102 0.099 0.103 0.099 0.105 623,000 63,685 0.1022 0.102 0.099 0.103 0.099 0.105 623,000 0.1022 4.08%
2025-04-01 0 0.098 0.096 0.099 0.096 0.098 365,000 35,760 0.0980 0.098 0.096 0.099 0.096 0.098 365,000 0.0980 1.03%
2025-03-31 0 0.097 0.096 0.099 0.095 0.103 1,664,000 163,981 0.0985 0.097 0.096 0.099 0.095 0.103 1,664,000 0.0985 -5.83%
2025-03-28 0 0.103 0.102 0.103 0.102 0.106 1,577,500 164,220 0.1041 0.103 0.102 0.103 0.102 0.106 1,577,500 0.1041 -6.36%
2025-03-27 0 0.110 0.105 0.110 0.103 0.110 1,988,500 212,752 0.1070 0.110 0.105 0.110 0.103 0.110 1,988,500 0.1070 4.76%
2025-03-26 0 0.105 0.105 0.107 0.104 0.108 1,812,500 189,281 0.1044 0.105 0.105 0.107 0.104 0.108 1,812,500 0.1044 0.96%
2025-03-25 0 0.104 0.104 0.105 0.103 0.107 5,341,000 561,927 0.1052 0.104 0.104 0.105 0.103 0.107 5,341,000 0.1052 0.00%
2025-03-24 0 0.104 0.104 0.105 0.096 0.105 8,370,500 868,443 0.1038 0.104 0.104 0.105 0.096 0.105 8,370,500 0.1038 2.97%
2025-03-21 0 0.101 0.100 0.101 0.093 0.101 4,507,000 430,725 0.0956 0.101 0.100 0.101 0.093 0.101 4,507,000 0.0956 8.60%
2025-03-20 0 0.093 0.093 0.095 0.093 0.095 1,254,000 116,782 0.0931 0.093 0.093 0.095 0.093 0.095 1,254,000 0.0931 0.00%
2025-03-19 0 0.093 0.093 0.095 0.092 0.096 6,837,000 635,258 0.0929 0.093 0.093 0.095 0.092 0.096 6,837,000 0.0929 -2.11%
2025-03-18 0 0.095 0.095 0.098 0.093 0.095 1,204,500 112,888 0.0937 0.095 0.095 0.098 0.093 0.095 1,204,500 0.0937 2.15%
2025-03-17 0 0.093 0.093 0.097 0.093 0.097 2,976,500 279,607 0.0939 0.093 0.093 0.097 0.093 0.097 2,976,500 0.0939 -3.12%
2025-03-14 0 0.096 0.094 0.096 0.092 0.096 2,074,000 194,897 0.0940 0.096 0.094 0.096 0.092 0.096 2,074,000 0.0940 0.00%
2025-03-13 0 0.096 0.096 0.098 0.095 0.098 2,017,500 193,638 0.0960 0.096 0.096 0.098 0.095 0.098 2,017,500 0.0960 -2.04%
2025-03-12 0 0.098 0.097 0.098 0.097 0.099 2,793,500 273,798 0.0980 0.098 0.097 0.098 0.097 0.099 2,793,500 0.0980 -1.01%
2025-03-11 0 0.099 0.097 0.100 0.095 0.099 379,500 36,980 0.0974 0.099 0.097 0.100 0.095 0.099 379,500 0.0974 1.02%
2025-03-10 0 0.098 0.098 0.099 0.098 0.101 266,500 26,600 0.0998 0.098 0.098 0.099 0.098 0.101 266,500 0.0998 -2.00%
2025-03-07 0 0.100 0.097 0.100 0.092 0.100 3,931,500 376,696 0.0958 0.100 0.097 0.100 0.092 0.100 3,931,500 0.0958 2.04%
2025-03-06 0 0.098 0.099 0.100 0.098 0.100 2,631,000 261,021 0.0992 0.098 0.099 0.100 0.098 0.100 2,631,000 0.0992 0.00%
2025-03-05 0 0.098 0.097 0.099 0.096 0.100 322,000 31,932 0.0992 0.098 0.097 0.099 0.096 0.100 322,000 0.0992 -2.97%
2025-03-04 0 0.101 0.097 0.102 0.096 0.101 1,408,000 136,940 0.0973 0.101 0.097 0.102 0.096 0.101 1,408,000 0.0973 4.12%
2025-03-03 0 0.097 0.097 0.100 0.096 0.098 2,033,000 197,506 0.0972 0.097 0.097 0.100 0.096 0.098 2,033,000 0.0972 -1.02%
2025-02-28 0 0.098 0.097 0.098 0.096 0.107 5,421,000 540,465 0.0997 0.098 0.097 0.098 0.096 0.107 5,421,000 0.0997 -4.85%
2025-02-27 0 0.103 0.102 0.103 0.102 0.105 4,679,000 486,336 0.1039 0.103 0.102 0.103 0.102 0.105 4,679,000 0.1039 -0.96%
2025-02-26 0 0.104 0.104 0.105 0.098 0.104 3,590,000 366,698 0.1021 0.104 0.104 0.105 0.098 0.104 3,590,000 0.1021 2.97%
2025-02-25 0 0.101 0.100 0.102 0.101 0.106 807,000 83,077 0.1029 0.101 0.100 0.102 0.101 0.106 807,000 0.1029 -5.61%
2025-02-24 0 0.107 0.103 0.107 0.099 0.107 2,488,500 248,826 0.1000 0.107 0.103 0.107 0.099 0.107 2,488,500 0.1000 7.00%
2025-02-21 0 0.100 0.100 0.103 0.099 0.105 1,639,500 165,973 0.1012 0.100 0.100 0.103 0.099 0.105 1,639,500 0.1012 -2.91%
2025-02-20 0 0.103 0.103 0.105 0.101 0.105 766,500 78,967 0.1030 0.103 0.103 0.105 0.101 0.105 766,500 0.1030 0.00%
2025-02-19 0 0.103 0.101 0.107 0.101 0.103 785,500 79,611 0.1014 0.103 0.101 0.107 0.101 0.103 785,500 0.1014 0.98%
2025-02-18 0 0.102 0.102 0.104 0.101 0.104 3,909,000 400,463 0.1024 0.102 0.102 0.104 0.101 0.104 3,909,000 0.1024 -0.97%
2025-02-17 0 0.103 0.104 0.105 0.097 0.110 8,841,500 932,556 0.1055 0.103 0.104 0.105 0.097 0.110 8,841,500 0.1055 0.00%
2025-02-14 0 0.103 0.103 0.104 0.103 0.106 3,137,500 326,404 0.1040 0.103 0.103 0.104 0.103 0.106 3,137,500 0.1040 1.98%
2025-02-13 0 0.101 0.101 0.103 0.100 0.104 3,250,000 327,735 0.1008 0.101 0.101 0.103 0.100 0.104 3,250,000 0.1008 -2.88%
2025-02-12 0 0.104 0.102 0.104 0.100 0.109 2,709,500 274,296 0.1012 0.104 0.102 0.104 0.100 0.109 2,709,500 0.1012 -1.89%
2025-02-11 0 0.106 0.103 0.105 0.103 0.111 3,162,000 333,042 0.1053 0.106 0.103 0.105 0.103 0.111 3,162,000 0.1053 1.92%
2025-02-10 0 0.104 0.103 0.104 0.101 0.106 1,815,500 187,428 0.1032 0.104 0.103 0.104 0.101 0.106 1,815,500 0.1032 -1.89%
2025-02-07 0 0.106 0.103 0.106 0.101 0.110 3,536,500 364,475 0.1031 0.106 0.103 0.106 0.101 0.110 3,536,500 0.1031 0.00%
2025-02-06 0 0.106 0.105 0.107 0.100 0.109 6,822,500 701,562 0.1028 0.106 0.105 0.107 0.100 0.109 6,822,500 0.1028 -1.85%
2025-02-05 0 0.108 0.106 0.108 0.105 0.110 2,413,500 262,277 0.1087 0.108 0.106 0.108 0.105 0.110 2,413,500 0.1087 0.00%
2025-02-04 0 0.108 0.106 0.108 0.105 0.112 7,022,000 761,925 0.1085 0.108 0.106 0.108 0.105 0.112 7,022,000 0.1085 -3.57%
2025-02-03 0 0.112 0.112 0.113 0.110 0.122 5,936,000 677,118 0.1141 0.112 0.112 0.113 0.110 0.122 5,936,000 0.1141 -1.75%
2025-01-28 0 0.114 0.113 0.115 0.111 0.121 2,918,000 329,526 0.1129 0.114 0.113 0.115 0.111 0.121 2,918,000 0.1129 -4.20%
2025-01-27 0 0.119 0.117 0.119 0.105 0.152 84,769,500 10,090,452 0.1190 0.119 0.117 0.119 0.105 0.152 84,769,500 0.1190 8.18%
2025-01-24 0 0.110 0.110 0.113 0.099 0.115 13,987,228 1,522,950 0.1089 0.110 0.110 0.113 0.099 0.115 13,987,228 0.1089 11.11%
2025-01-23 0 0.099 0.099 0.102 0.098 0.106 33,424,500 3,353,989 0.1003 0.099 0.099 0.102 0.098 0.106 33,424,500 0.1003 -4.81%
2025-01-22 0 0.104 0.104 0.106 0.096 0.113 43,496,500 4,543,960 0.1045 0.104 0.104 0.106 0.096 0.113 43,496,500 0.1045 -0.95%
2025-01-21 0 0.105 0.103 0.105 0.096 0.112 50,377,500 5,234,937 0.1039 0.105 0.103 0.105 0.096 0.112 50,377,500 0.1039 -2.78%
2025-01-20 0 0.108 0.108 0.109 0.065 0.112 107,481,500 10,178,807 0.0947 0.108 0.108 0.109 0.065 0.112 107,481,500 0.0947 66.15%
2025-01-17 0 0.065 0.065 0.067 0.061 0.069 19,969,000 1,294,136 0.0648 0.065 0.065 0.067 0.061 0.069 19,969,000 0.0648 3.17%
2025-01-16 0 0.063 0.062 0.063 0.057 0.065 19,843,500 1,213,871 0.0612 0.063 0.062 0.063 0.057 0.065 19,843,500 0.0612 8.62%
2025-01-15 0 0.058 0.057 0.059 0.056 0.064 18,986,500 1,133,159 0.0597 0.058 0.057 0.059 0.056 0.064 18,986,500 0.0597 -6.45%
2025-01-14 0 0.062 0.061 0.067 0.060 0.066 15,755,000 976,485 0.0620 0.062 0.061 0.067 0.060 0.066 15,755,000 0.0620 -3.13%
2025-01-13 0 0.064 0.064 0.066 0.061 0.070 17,156,500 1,117,345 0.0651 0.064 0.064 0.066 0.061 0.070 17,156,500 0.0651 -12.33%
2025-01-10 0 0.073 0.071 0.073 0.066 0.075 17,447,000 1,212,192 0.0695 0.073 0.071 0.073 0.066 0.075 17,447,000 0.0695 5.80%
2025-01-09 0 0.069 0.068 0.069 0.066 0.070 17,418,500 1,191,221 0.0684 0.069 0.068 0.069 0.066 0.070 17,418,500 0.0684 1.47%
2025-01-08 0 0.068 0.068 0.070 0.068 0.074 17,551,500 1,230,152 0.0701 0.068 0.068 0.070 0.068 0.074 17,551,500 0.0701 -9.33%
2025-01-07 0 0.075 0.074 0.076 0.071 0.082 19,976,500 1,506,521 0.0754 0.075 0.074 0.076 0.071 0.082 19,976,500 0.0754 -2.60%
2025-01-06 0 0.077 0.078 0.080 0.068 0.082 26,779,000 2,026,797 0.0757 0.077 0.078 0.080 0.068 0.082 26,779,000 0.0757 10.00%
2025-01-03 0 0.070 0.070 0.073 0.067 0.079 16,803,000 1,212,618 0.0722 0.070 0.070 0.073 0.067 0.079 16,803,000 0.0722 -2.78%
2025-01-02 0 0.072 0.068 0.072 0.067 0.072 15,499,000 1,060,539 0.0684 0.072 0.068 0.072 0.067 0.072 15,499,000 0.0684 2.86%
2024-12-31 0 0.070 0.070 0.072 0.069 0.073 8,323,500 587,533 0.0706 0.070 0.070 0.072 0.069 0.073 8,323,500 0.0706 -5.41%
2024-12-30 0 0.074 0.072 0.074 0.072 0.082 19,321,500 1,459,225 0.0755 0.074 0.072 0.074 0.072 0.082 19,321,500 0.0755 -9.76%
2024-12-27 0 0.082 0.080 0.083 0.074 0.085 20,490,500 1,627,654 0.0794 0.082 0.080 0.083 0.074 0.085 20,490,500 0.0794 5.13%
2024-12-24 0 0.078 0.074 0.080 0.066 0.079 12,399,000 895,068 0.0722 0.078 0.074 0.080 0.066 0.079 12,399,000 0.0722 8.33%
2024-12-23 0 0.072 0.071 0.072 0.068 0.080 21,324,000 1,530,571 0.0718 0.072 0.071 0.072 0.068 0.080 21,324,000 0.0718 -4.00%
2024-12-20 0 0.075 0.074 0.076 0.070 0.088 25,330,500 1,973,892 0.0779 0.075 0.074 0.076 0.070 0.088 25,330,500 0.0779 -1.32%
2024-12-19 0 0.076 0.075 0.079 0.073 0.080 17,636,500 1,344,592 0.0762 0.076 0.075 0.079 0.073 0.080 17,636,500 0.0762 -9.52%
2024-12-18 0 0.084 0.084 0.087 0.080 0.086 15,390,724 1,254,502 0.0815 0.084 0.084 0.087 0.080 0.086 15,390,724 0.0815 -2.33%
2024-12-17 0 0.086 0.084 0.086 0.083 0.095 15,631,500 1,369,571 0.0876 0.086 0.084 0.086 0.083 0.095 15,631,500 0.0876 -7.53%
2024-12-16 0 0.093 0.092 0.093 0.093 0.103 18,275,500 1,759,763 0.0963 0.093 0.092 0.093 0.093 0.103 18,275,500 0.0963 -9.71%
2024-12-13 0 0.103 0.103 0.107 0.103 0.106 14,411,000 1,500,486 0.1041 0.103 0.103 0.107 0.103 0.106 14,411,000 0.1041 -2.83%
2024-12-12 0 0.106 0.105 0.106 0.096 0.109 16,800,500 1,733,629 0.1032 0.106 0.105 0.106 0.096 0.109 16,800,500 0.1032 -2.75%
2024-12-11 0 0.109 0.109 0.110 0.107 0.125 16,639,000 1,861,539 0.1119 0.109 0.109 0.110 0.107 0.125 16,639,000 0.1119 -9.17%
2024-12-10 0 0.120 0.119 0.122 0.118 0.128 14,447,728 1,783,778 0.1235 0.120 0.119 0.122 0.118 0.128 14,447,728 0.1235 -4.76%
2024-12-09 0 0.126 0.124 0.126 0.122 0.127 13,541,500 1,685,593 0.1245 0.126 0.124 0.126 0.122 0.127 13,541,500 0.1245 -1.56%
2024-12-06 0 0.128 0.125 0.128 0.124 0.132 32,323,500 4,074,696 0.1261 0.128 0.125 0.128 0.124 0.132 32,323,500 0.1261 -3.03%
2024-12-05 0 0.132 0.128 0.132 0.127 0.137 21,035,000 2,761,716 0.1313 0.132 0.128 0.132 0.127 0.137 21,035,000 0.1313 1.54%
2024-12-04 0 0.130 0.130 0.134 0.121 0.140 21,531,000 2,796,243 0.1299 0.130 0.130 0.134 0.121 0.140 21,531,000 0.1299 -0.76%
2024-12-03 0 0.131 0.129 0.131 0.126 0.143 24,099,000 3,167,919 0.1315 0.131 0.129 0.131 0.126 0.143 24,099,000 0.1315 -8.39%
2024-12-02 0 0.143 0.142 0.146 0.134 0.160 21,085,500 3,055,651 0.1449 0.143 0.142 0.146 0.134 0.160 21,085,500 0.1449 5.15%
2024-11-29 0 0.136 0.136 0.138 0.129 0.138 12,836,500 1,709,742 0.1332 0.136 0.136 0.138 0.129 0.138 12,836,500 0.1332 1.49%
2024-11-28 0 0.134 0.131 0.134 0.125 0.134 11,766,000 1,527,816 0.1299 0.134 0.131 0.134 0.125 0.134 11,766,000 0.1299 0.00%
2024-11-27 0 0.134 0.133 0.135 0.125 0.134 9,077,000 1,184,406 0.1305 0.134 0.133 0.135 0.125 0.134 9,077,000 0.1305 2.29%
2024-11-26 0 0.131 0.130 0.135 0.124 0.137 12,649,500 1,626,512 0.1286 0.131 0.130 0.135 0.124 0.137 12,649,500 0.1286 3.97%
2024-11-25 0 0.126 0.126 0.131 0.119 0.128 9,582,000 1,194,058 0.1246 0.126 0.126 0.131 0.119 0.128 9,582,000 0.1246 -3.82%
2024-11-22 0 0.131 0.130 0.132 0.122 0.135 15,698,500 2,046,321 0.1304 0.131 0.130 0.132 0.122 0.135 15,698,500 0.1304 6.50%
2024-11-21 0 0.123 0.123 0.132 0.110 0.135 12,528,000 1,547,436 0.1235 0.123 0.123 0.132 0.110 0.135 12,528,000 0.1235 2.50%
2024-11-20 0 0.120 0.120 0.124 0.118 0.124 9,352,500 1,125,744 0.1204 0.120 0.120 0.124 0.118 0.124 9,352,500 0.1204 -0.83%
2024-11-19 0 0.121 0.120 0.123 0.117 0.128 11,173,500 1,376,351 0.1232 0.121 0.120 0.123 0.117 0.128 11,173,500 0.1232 -3.20%
2024-11-18 0 0.125 0.125 0.129 0.117 0.130 8,947,000 1,103,814 0.1234 0.125 0.125 0.129 0.117 0.130 8,947,000 0.1234 0.81%
2024-11-15 0 0.124 0.117 0.124 0.110 0.127 7,920,200 917,756 0.1159 0.124 0.117 0.124 0.110 0.127 7,920,200 0.1159 8.77%
2024-11-14 0 0.114 0.114 0.116 0.114 0.125 6,499,000 761,805 0.1172 0.114 0.114 0.116 0.114 0.125 6,499,000 0.1172 -6.56%
2024-11-13 0 0.122 0.121 0.133 0.120 0.130 6,272,500 765,339 0.1220 0.122 0.121 0.133 0.120 0.130 6,272,500 0.1220 -0.81%
2024-11-12 0 0.123 0.121 0.123 0.123 0.141 10,975,000 1,433,670 0.1306 0.123 0.121 0.123 0.123 0.141 10,975,000 0.1306 -10.22%
2024-11-11 0 0.137 0.136 0.137 0.113 0.178 26,523,500 3,829,403 0.1444 0.137 0.136 0.137 0.113 0.178 26,523,500 0.1444 16.10%
2024-11-08 0 0.118 0.118 0.123 0.113 0.135 5,996,000 721,442 0.1203 0.118 0.118 0.123 0.113 0.135 5,996,000 0.1203 0.00%
2024-11-07 0 0.118 0.117 0.118 0.112 0.122 7,309,000 857,556 0.1173 0.118 0.117 0.118 0.112 0.122 7,309,000 0.1173 -1.67%
2024-11-06 0 0.120 0.119 0.121 0.112 0.128 6,629,000 812,900 0.1226 0.120 0.119 0.121 0.112 0.128 6,629,000 0.1226 -0.83%
2024-11-05 0 0.121 0.120 0.129 0.117 0.122 1,957,000 233,743 0.1194 0.121 0.120 0.129 0.117 0.122 1,957,000 0.1194 1.68%
2024-11-04 0 0.119 0.118 0.132 0.111 0.120 1,764,000 204,363 0.1159 0.119 0.118 0.132 0.111 0.120 1,764,000 0.1159 0.85%
2024-11-01 0 0.118 0.114 0.118 0.111 0.121 2,341,670 269,428 0.1151 0.118 0.114 0.118 0.111 0.121 2,341,670 0.1151 -2.48%
2024-10-31 0 0.121 0.118 0.121 0.118 0.122 2,198,500 262,945 0.1196 0.121 0.118 0.121 0.118 0.122 2,198,500 0.1196 -3.97%
2024-10-30 0 0.126 0.123 0.126 0.121 0.129 1,673,000 204,890 0.1225 0.126 0.123 0.126 0.121 0.129 1,673,000 0.1225 -0.79%
2024-10-29 0 0.127 0.127 0.132 0.122 0.130 1,320,000 168,736 0.1278 0.127 0.127 0.132 0.122 0.130 1,320,000 0.1278 -1.55%
2024-10-28 0 0.129 0.129 0.130 0.126 0.137 2,567,500 333,326 0.1298 0.129 0.129 0.130 0.126 0.137 2,567,500 0.1298 -0.77%
2024-10-25 0 0.130 0.130 0.140 0.128 0.133 1,169,500 152,614 0.1305 0.130 0.130 0.140 0.128 0.133 1,169,500 0.1305 -1.52%
2024-10-24 0 0.132 0.130 0.134 0.120 0.144 6,388,500 837,417 0.1311 0.132 0.130 0.134 0.120 0.144 6,388,500 0.1311 -7.04%
2024-10-23 0 0.142 0.139 0.145 0.135 0.145 1,765,500 245,727 0.1392 0.142 0.139 0.145 0.135 0.145 1,765,500 0.1392 -2.07%
2024-10-22 0 0.145 0.145 0.149 0.138 0.151 2,377,000 345,070 0.1452 0.145 0.145 0.149 0.138 0.151 2,377,000 0.1452 -3.33%
2024-10-21 0 0.150 0.149 0.153 0.136 0.156 1,885,000 274,716 0.1457 0.150 0.149 0.153 0.136 0.156 1,885,000 0.1457 4.90%
2024-10-18 0 0.143 0.143 0.150 0.139 0.149 1,631,500 236,605 0.1450 0.143 0.143 0.150 0.139 0.149 1,631,500 0.1450 -2.72%
2024-10-17 0 0.147 0.145 0.147 0.141 0.154 1,486,500 221,524 0.1490 0.147 0.145 0.147 0.141 0.154 1,486,500 0.1490 -5.16%
2024-10-16 0 0.155 0.153 0.168 0.151 0.160 1,396,000 219,225 0.1570 0.155 0.153 0.168 0.151 0.160 1,396,000 0.1570 3.33%
2024-10-15 0 0.150 0.157 0.158 0.150 0.175 1,389,000 216,275 0.1557 0.150 0.157 0.158 0.150 0.175 1,389,000 0.1557 -3.85%
2024-10-14 0 0.156 0.156 0.160 0.132 0.167 2,305,500 353,446 0.1533 0.156 0.156 0.160 0.132 0.167 2,305,500 0.1533 -1.89%
2024-10-10 0 0.159 0.159 0.163 0.151 0.168 823,000 127,341 0.1547 0.159 0.159 0.163 0.151 0.168 823,000 0.1547 0.00%
2024-10-09 0 0.159 0.152 0.159 0.151 0.189 2,330,000 375,305 0.1611 0.159 0.152 0.159 0.151 0.189 2,330,000 0.1611 -0.63%
2024-10-08 0 0.160 0.160 0.175 0.160 0.202 3,774,000 662,058 0.1754 0.160 0.160 0.175 0.160 0.202 3,774,000 0.1754 -23.08%
2024-10-07 0 0.208 0.208 0.213 0.192 0.220 3,985,500 811,382 0.2036 0.208 0.208 0.213 0.192 0.220 3,985,500 0.2036 4.00%
2024-10-04 0 0.200 0.199 0.200 0.195 0.208 2,175,500 434,606 0.1998 0.200 0.199 0.200 0.195 0.208 2,175,500 0.1998 -3.85%
2024-10-03 0 0.208 0.202 0.205 0.189 0.250 6,898,500 1,470,328 0.2131 0.208 0.202 0.205 0.189 0.250 6,898,500 0.2131 -9.57%
2024-10-02 0 0.230 0.222 0.230 0.150 0.250 9,124,500 1,631,982 0.1789 0.230 0.222 0.230 0.150 0.250 9,124,500 0.1789 60.84%
2024-09-30 1 0.143 0.142 0.154 0.116 0.149 6,583,500 881,457 0.1339 0.143 0.142 0.154 0.116 0.149 6,583,500 0.1339 23.28%
2024-09-27 0 0.116 0.108 0.117 0.098 0.117 4,104,500 447,251 0.1090 0.116 0.108 0.117 0.098 0.117 4,104,500 0.1090 13.73%
2024-09-26 0 0.102 0.095 0.102 0.100 0.107 3,835,500 395,787 0.1032 0.102 0.095 0.102 0.100 0.107 3,835,500 0.1032 0.00%
2024-09-25 0 0.102 0.103 0.104 0.096 0.110 2,951,000 300,437 0.1018 0.102 0.103 0.104 0.096 0.110 2,951,000 0.1018 -4.67%
2024-09-24 0 0.107 0.100 0.107 0.107 0.110 456,500 49,564 0.1086 0.107 0.100 0.107 0.107 0.110 456,500 0.1086 0.94%
2024-09-23 0 0.106 0.098 0.106 0.098 0.109 62,000 6,390 0.1031 0.106 0.098 0.106 0.098 0.109 62,000 0.1031 6.00%
2024-09-20 0 0.100 0.099 0.100 0.100 0.106 542,000 55,105 0.1017 0.100 0.099 0.100 0.100 0.106 542,000 0.1017 -2.91%
2024-09-19 0 0.103 0.102 0.111 0.102 0.114 814,000 90,637 0.1113 0.103 0.102 0.111 0.102 0.114 814,000 0.1113 -8.04%
2024-09-17 0 0.112 0.100 0.112 0.100 0.120 584,500 62,712 0.1073 0.112 0.100 0.112 0.100 0.120 584,500 0.1073 12.00%
2024-09-16 0 0.100 0.100 0.108 0.100 0.106 182,000 18,617 0.1023 0.100 0.100 0.108 0.100 0.106 182,000 0.1023 0.00%
2024-09-13 0 0.100 0.095 0.100 0.096 0.107 641,500 63,774 0.0994 0.100 0.095 0.100 0.096 0.107 641,500 0.0994 5.26%
2024-09-12 0 0.095 0.095 0.098 0.095 0.101 832,000 82,993 0.0998 0.095 0.095 0.098 0.095 0.101 832,000 0.0998 -5.94%
2024-09-11 0 0.101 0.101 0.104 0.099 0.109 958,500 96,956 0.1012 0.101 0.101 0.104 0.099 0.109 958,500 0.1012 0.00%
2024-09-10 0 0.101 0.101 0.106 0.101 0.107 28,000 2,967 0.1060 0.101 0.101 0.106 0.101 0.107 28,000 0.1060 -3.81%
2024-09-09 0 0.105 0.100 0.105 0.099 0.113 866,500 88,575 0.1022 0.105 0.100 0.105 0.099 0.113 866,500 0.1022 -4.55%
2024-09-05 0 0.110 0.102 0.110 0.101 0.112 128,500 14,143 0.1101 0.110 0.102 0.110 0.101 0.112 128,500 0.1101 -1.79%
2024-09-04 0 0.112 0.101 0.112 0.101 0.114 168,000 18,818 0.1120 0.112 0.101 0.112 0.101 0.114 168,000 0.1120 8.74%
2024-09-03 0 0.103 0.103 0.109 0.103 0.116 252,000 27,662 0.1098 0.103 0.103 0.109 0.103 0.116 252,000 0.1098 -10.43%
2024-09-02 0 0.115 0.101 0.115 0.099 0.117 262,000 28,643 0.1093 0.115 0.101 0.115 0.099 0.117 262,000 0.1093 2.68%
2024-08-30 0 0.112 0.112 0.116 0.109 0.117 1,127,000 127,092 0.1128 0.112 0.112 0.116 0.109 0.117 1,127,000 0.1128 4.67%
2024-08-29 0 0.107 0.104 0.107 0.103 0.107 733,000 76,879 0.1049 0.107 0.104 0.107 0.103 0.107 733,000 0.1049 -1.83%
2024-08-28 0 0.109 0.109 0.110 0.109 0.118 593,500 67,421 0.1136 0.109 0.109 0.110 0.109 0.118 593,500 0.1136 -1.80%
2024-08-27 0 0.111 0.111 0.117 0.110 0.120 143,500 16,585 0.1156 0.111 0.111 0.117 0.110 0.120 143,500 0.1156 -3.48%
2024-08-26 0 0.115 0.105 0.115 0.115 0.122 272,500 32,484 0.1192 0.115 0.105 0.115 0.115 0.122 272,500 0.1192 -4.17%
2024-08-23 0 0.120 0.115 0.120 - - 0 0 - 0.120 0.115 0.120 - - 0 - 0.00%
2024-08-22 0 0.120 0.116 0.121 0.120 0.124 270,000 32,471 0.1203 0.120 0.116 0.121 0.120 0.124 270,000 0.1203 0.00%
2024-08-21 0 0.120 0.117 0.120 0.111 0.121 832,000 97,785 0.1175 0.120 0.117 0.120 0.111 0.121 832,000 0.1175 -0.83%
2024-08-20 0 0.121 0.120 0.121 0.120 0.121 305,500 36,904 0.1208 0.121 0.120 0.121 0.120 0.121 305,500 0.1208 -1.63%
2024-08-19 0 0.123 0.120 0.123 0.120 0.128 67,000 8,129 0.1213 0.123 0.120 0.123 0.120 0.128 67,000 0.1213 1.65%
2024-08-16 0 0.121 0.120 0.123 - - 0 0 - 0.121 0.120 0.123 - - 0 - 0.00%
2024-08-15 0 0.121 0.119 0.121 0.118 0.123 1,548,000 186,125 0.1202 0.121 0.119 0.121 0.118 0.123 1,548,000 0.1202 -1.63%
2024-08-14 0 0.123 0.122 0.123 0.119 0.127 492,500 60,448 0.1227 0.123 0.122 0.123 0.119 0.127 492,500 0.1227 -0.81%
2024-08-13 0 0.124 0.119 0.124 0.123 0.130 175,000 22,336 0.1276 0.124 0.119 0.124 0.123 0.130 175,000 0.1276 -0.80%
2024-08-12 0 0.125 0.125 0.129 0.125 0.137 659,500 83,002 0.1259 0.125 0.125 0.129 0.125 0.137 659,500 0.1259 -6.72%
2024-08-09 0 0.134 0.130 0.133 0.125 0.136 1,397,500 181,801 0.1301 0.134 0.130 0.133 0.125 0.136 1,397,500 0.1301 -2.19%
2024-08-08 0 0.137 0.126 0.137 0.116 0.137 2,035,500 249,618 0.1226 0.137 0.126 0.137 0.116 0.137 2,035,500 0.1226 9.60%
2024-08-07 0 0.125 0.121 0.125 0.118 0.130 1,256,000 153,767 0.1224 0.125 0.121 0.125 0.118 0.130 1,256,000 0.1224 0.00%
2024-08-06 0 0.125 0.121 0.125 0.125 0.138 980,500 124,570 0.1270 0.125 0.121 0.125 0.125 0.138 980,500 0.1270 -9.42%
2024-08-05 0 0.138 0.100 0.138 0.153 0.153 2,000 306 0.1530 0.138 0.100 0.138 0.153 0.153 2,000 0.1530 -9.80%
2024-08-02 0 0.153 - 0.153 0.155 0.155 500 77 0.1540 0.153 - 0.153 0.155 0.155 500 0.1540 -0.65%
2024-08-01 0 0.154 0.139 0.153 0.154 0.158 707,500 109,020 0.1541 0.154 0.139 0.153 0.154 0.158 707,500 0.1541 8.45%
2024-07-31 0 0.142 0.142 0.143 0.139 0.147 67,500 9,507 0.1408 0.142 0.142 0.143 0.139 0.147 67,500 0.1408 -5.33%
2024-07-30 0 0.150 0.150 0.159 0.145 0.158 143,500 21,052 0.1467 0.150 0.150 0.159 0.145 0.158 143,500 0.1467 2.74%
2024-07-29 0 0.146 0.140 0.147 0.134 0.148 219,500 30,991 0.1412 0.146 0.140 0.147 0.134 0.148 219,500 0.1412 -1.35%
2024-07-26 0 0.148 0.141 0.149 0.141 0.165 994,000 149,169 0.1501 0.148 0.141 0.149 0.141 0.165 994,000 0.1501 2.07%
2024-07-25 0 0.145 0.140 0.145 0.145 0.148 551,000 80,246 0.1456 0.145 0.140 0.145 0.145 0.148 551,000 0.1456 -2.03%
2024-07-24 0 0.148 0.148 0.158 0.144 0.153 730,500 108,036 0.1479 0.148 0.148 0.158 0.144 0.153 730,500 0.1479 -1.33%
2024-07-23 0 0.150 0.147 0.156 0.146 0.151 555,500 81,285 0.1463 0.150 0.147 0.156 0.146 0.151 555,500 0.1463 2.74%
2024-07-22 0 0.146 0.146 0.152 0.146 0.151 329,000 48,112 0.1462 0.146 0.146 0.152 0.146 0.151 329,000 0.1462 -2.67%
2024-07-19 0 0.150 0.150 0.153 0.143 0.158 1,029,000 155,427 0.1510 0.150 0.150 0.153 0.143 0.158 1,029,000 0.1510 -4.46%
2024-07-18 0 0.157 0.148 0.157 0.145 0.177 3,777,000 565,944 0.1498 0.157 0.148 0.157 0.145 0.177 3,777,000 0.1498 -1.87%
2024-07-17 0 0.160 0.158 0.160 0.157 0.173 1,659,500 264,925 0.1596 0.160 0.158 0.160 0.157 0.173 1,659,500 0.1596 -5.88%
2024-07-16 0 0.170 0.169 0.170 0.168 0.180 3,066,500 527,515 0.1720 0.170 0.169 0.170 0.168 0.180 3,066,500 0.1720 -12.82%
2024-07-15 0 0.195 0.187 0.194 0.140 0.195 1,442,000 235,795 0.1635 0.195 0.187 0.194 0.140 0.195 1,442,000 0.1635 0.00%
2024-07-12 0 0.195 0.195 0.198 0.190 0.200 652,000 126,194 0.1935 0.195 0.195 0.198 0.190 0.200 652,000 0.1935 -2.50%
2024-07-11 0 0.200 0.196 0.200 0.189 0.200 687,000 134,852 0.1963 0.200 0.196 0.200 0.189 0.200 687,000 0.1963 0.00%
2024-07-10 0 0.200 0.200 0.208 0.196 0.202 708,000 141,484 0.1998 0.200 0.200 0.208 0.196 0.202 708,000 0.1998 0.00%
2024-07-09 0 0.200 0.200 0.208 0.191 0.203 598,500 118,339 0.1977 0.200 0.200 0.208 0.191 0.203 598,500 0.1977 -1.48%
2024-07-08 0 0.203 0.203 0.223 0.190 0.207 316,000 63,212 0.2000 0.203 0.203 0.223 0.190 0.207 316,000 0.2000 -1.46%
2024-07-05 0 0.206 0.204 0.206 0.203 0.210 637,500 131,256 0.2059 0.206 0.204 0.206 0.203 0.210 637,500 0.2059 -1.90%
2024-07-04 0 0.210 0.210 0.215 0.206 0.213 483,000 101,028 0.2092 0.210 0.210 0.215 0.206 0.213 483,000 0.2092 -2.33%
2024-07-03 0 0.215 0.215 0.225 0.206 0.217 284,500 60,581 0.2129 0.215 0.215 0.225 0.206 0.217 284,500 0.2129 -0.92%
2024-07-02 0 0.217 0.217 0.225 0.205 0.219 873,000 187,397 0.2147 0.217 0.217 0.225 0.205 0.219 873,000 0.2147 -0.91%
2024-06-28 0 0.219 0.219 0.225 0.210 0.219 370,000 80,170 0.2167 0.219 0.219 0.225 0.210 0.219 370,000 0.2167 1.39%
2024-06-27 0 0.216 0.214 0.216 0.212 0.216 227,500 48,907 0.2150 0.216 0.214 0.216 0.212 0.216 227,500 0.2150 -3.57%
2024-06-26 0 0.224 0.215 0.224 0.208 0.225 702,000 150,382 0.2142 0.224 0.215 0.224 0.208 0.225 702,000 0.2142 5.16%
2024-06-25 0 0.213 0.213 0.215 0.210 0.213 450,000 95,296 0.2118 0.213 0.213 0.215 0.210 0.213 450,000 0.2118 -3.18%
2024-06-24 0 0.220 0.213 0.220 0.201 0.220 433,000 91,858 0.2121 0.220 0.213 0.220 0.201 0.220 433,000 0.2121 1.85%
2024-06-21 0 0.216 0.214 0.216 0.212 0.222 604,000 130,380 0.2159 0.216 0.214 0.216 0.212 0.222 604,000 0.2159 -1.82%
2024-06-20 0 0.220 0.215 0.230 0.216 0.235 653,000 147,992 0.2266 0.220 0.215 0.230 0.216 0.235 653,000 0.2266 0.92%
2024-06-19 0 0.218 0.218 0.226 0.211 0.214 66,616 14,158 0.2125 0.218 0.218 0.226 0.211 0.214 66,616 0.2125 -0.46%
2024-06-18 0 0.219 0.219 0.225 0.200 0.225 1,124,428 239,262 0.2128 0.219 0.219 0.225 0.200 0.225 1,124,428 0.2128 0.00%
2024-06-17 0 0.219 0.219 0.233 0.218 0.226 800,000 177,878 0.2223 0.219 0.219 0.233 0.218 0.226 800,000 0.2223 -6.81%
2024-06-14 0 0.235 0.235 0.242 0.230 0.236 69,000 16,039 0.2324 0.235 0.235 0.242 0.230 0.236 69,000 0.2324 1.29%
2024-06-13 0 0.232 0.230 0.242 0.231 0.238 1,565,000 364,346 0.2328 0.232 0.230 0.242 0.231 0.238 1,565,000 0.2328 -1.69%
2024-06-12 0 0.236 0.235 0.247 0.233 0.247 414,500 98,047 0.2365 0.236 0.235 0.247 0.233 0.247 414,500 0.2365 -1.67%
2024-06-11 0 0.240 0.240 0.247 0.236 0.248 361,500 87,219 0.2413 0.240 0.240 0.247 0.236 0.248 361,500 0.2413 -0.41%
2024-06-07 0 0.241 0.240 0.250 0.240 0.250 457,500 111,242 0.2432 0.241 0.240 0.250 0.240 0.250 457,500 0.2432 -3.60%
2024-06-06 0 0.250 0.246 0.249 0.242 0.250 201,000 49,476 0.2461 0.250 0.246 0.249 0.242 0.250 201,000 0.2461 1.63%
2024-06-05 0 0.246 0.246 0.247 0.246 0.250 162,000 40,207 0.2482 0.246 0.246 0.247 0.246 0.250 162,000 0.2482 -1.60%
2024-06-04 0 0.250 0.247 0.250 0.247 0.250 89,000 22,033 0.2476 0.250 0.247 0.250 0.247 0.250 89,000 0.2476 0.00%
2024-06-03 0 0.250 0.248 0.250 0.248 0.260 4,473,000 1,126,825 0.2519 0.250 0.248 0.250 0.248 0.260 4,473,000 0.2519 0.00%
2024-05-31 0 0.250 0.250 0.255 0.240 0.255 1,136,500 280,818 0.2471 0.250 0.250 0.255 0.240 0.255 1,136,500 0.2471 7.30%
2024-05-30 0 0.233 0.233 0.246 0.233 0.255 113,500 28,277 0.2491 0.233 0.233 0.246 0.233 0.255 113,500 0.2491 -6.80%
2024-05-29 0 0.250 0.246 0.250 0.232 0.250 2,793,000 684,570 0.2451 0.250 0.246 0.250 0.232 0.250 2,793,000 0.2451 2.04%
2024-05-28 0 0.245 0.242 0.250 0.231 0.248 1,296,500 309,182 0.2385 0.245 0.242 0.250 0.231 0.248 1,296,500 0.2385 0.82%
2024-05-27 0 0.243 0.243 0.246 0.242 0.250 327,000 81,199 0.2483 0.243 0.243 0.246 0.242 0.250 327,000 0.2483 -1.22%
2024-05-24 0 0.246 0.245 0.246 0.240 0.246 221,000 53,349 0.2414 0.246 0.245 0.246 0.240 0.246 221,000 0.2414 0.41%
2024-05-23 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2024-05-22 0 0.245 0.245 0.250 0.235 0.250 128,000 31,254 0.2442 0.245 0.245 0.250 0.235 0.250 128,000 0.2442 0.00%
2024-05-21 0 0.245 0.245 0.250 0.245 0.249 676,500 165,959 0.2453 0.245 0.245 0.250 0.245 0.249 676,500 0.2453 0.00%
2024-05-20 0 0.245 0.245 0.247 0.245 0.255 443,500 108,876 0.2455 0.245 0.245 0.247 0.245 0.255 443,500 0.2455 -1.61%
2024-05-17 0 0.249 0.249 0.255 0.248 0.255 564,500 141,647 0.2509 0.249 0.249 0.255 0.248 0.255 564,500 0.2509 -0.40%
2024-05-16 0 0.250 0.250 0.255 0.245 0.260 216,000 54,200 0.2509 0.250 0.250 0.255 0.245 0.260 216,000 0.2509 -1.96%
2024-05-14 0 0.255 0.255 0.260 0.255 0.255 89,500 22,822 0.2550 0.255 0.255 0.260 0.255 0.255 89,500 0.2550 -1.92%
2024-05-13 0 0.260 0.250 0.260 0.248 0.265 3,864,000 979,280 0.2534 0.260 0.250 0.260 0.248 0.265 3,864,000 0.2534 1.96%
2024-05-10 0 0.255 0.255 0.260 0.250 0.260 364,500 92,705 0.2543 0.255 0.255 0.260 0.250 0.260 364,500 0.2543 -1.92%
2024-05-09 0 0.260 0.250 0.260 0.260 0.260 175,500 45,630 0.2600 0.260 0.250 0.260 0.260 0.260 175,500 0.2600 0.00%
2024-05-08 0 0.260 0.255 0.260 0.250 0.260 171,500 43,597 0.2542 0.260 0.255 0.260 0.250 0.260 171,500 0.2542 4.00%
2024-05-07 0 0.250 0.248 0.250 0.247 0.255 264,000 65,235 0.2471 0.250 0.248 0.250 0.247 0.255 264,000 0.2471 0.81%
2024-05-06 0 0.248 0.248 0.255 0.248 0.260 742,500 185,105 0.2493 0.248 0.248 0.255 0.248 0.260 742,500 0.2493 -4.62%
2024-05-03 0 0.260 0.255 0.260 0.250 0.260 433,000 110,442 0.2551 0.260 0.255 0.260 0.250 0.260 433,000 0.2551 4.00%
2024-05-02 0 0.250 0.250 0.255 0.235 0.265 283,240 72,610 0.2564 0.250 0.250 0.255 0.235 0.265 283,240 0.2564 0.00%
2024-04-30 0 0.250 0.250 0.255 0.250 0.265 1,254,000 324,497 0.2588 0.250 0.250 0.255 0.250 0.265 1,254,000 0.2588 0.00%
2024-04-29 0 0.250 0.250 0.255 0.246 0.280 929,500 235,221 0.2531 0.250 0.250 0.255 0.246 0.280 929,500 0.2531 1.21%
2024-04-26 0 0.247 0.240 0.247 0.239 0.255 206,000 49,601 0.2408 0.247 0.240 0.247 0.239 0.255 206,000 0.2408 0.41%
2024-04-25 0 0.246 0.238 0.245 0.238 0.255 1,056,000 254,847 0.2413 0.246 0.238 0.245 0.238 0.255 1,056,000 0.2413 -0.81%
2024-04-24 0 0.248 0.242 0.248 0.242 0.248 95,500 23,121 0.2421 0.248 0.242 0.248 0.242 0.248 95,500 0.2421 0.00%
2024-04-23 0 0.248 0.242 0.248 0.241 0.248 761,000 184,614 0.2426 0.248 0.242 0.248 0.241 0.248 761,000 0.2426 2.90%
2024-04-22 0 0.241 0.242 0.275 0.240 0.249 600,000 146,622 0.2444 0.241 0.242 0.275 0.240 0.249 600,000 0.2444 -2.43%
2024-04-19 0 0.247 0.238 0.247 0.225 0.247 368,500 88,094 0.2391 0.247 0.238 0.247 0.225 0.247 368,500 0.2391 3.78%
2024-04-18 0 0.238 0.248 0.255 0.238 0.250 519,000 126,596 0.2439 0.238 0.248 0.255 0.238 0.250 519,000 0.2439 -2.86%
2024-04-17 0 0.245 0.245 0.250 0.245 0.250 1,500 372 0.2480 0.245 0.245 0.250 0.245 0.250 1,500 0.2480 0.41%
2024-04-16 0 0.244 0.244 0.248 0.244 0.250 908,500 224,284 0.2469 0.244 0.244 0.248 0.244 0.250 908,500 0.2469 0.41%
2024-04-15 0 0.243 0.242 0.244 0.240 0.249 20,000 4,862 0.2431 0.243 0.242 0.244 0.240 0.249 20,000 0.2431 -0.82%
2024-04-12 0 0.245 0.235 0.238 0.242 0.255 48,000 12,146 0.2530 0.245 0.235 0.238 0.242 0.255 48,000 0.2530 -3.92%
2024-04-11 0 0.255 0.250 0.255 0.233 0.255 1,006,500 248,494 0.2469 0.255 0.250 0.255 0.233 0.255 1,006,500 0.2469 2.00%
2024-04-10 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2024-04-09 0 0.250 0.250 0.255 0.243 0.255 969,000 244,079 0.2519 0.250 0.250 0.255 0.243 0.255 969,000 0.2519 0.00%
2024-04-08 0 0.250 0.250 0.260 0.239 0.285 1,480,500 366,926 0.2478 0.250 0.250 0.260 0.239 0.285 1,480,500 0.2478 0.00%
2024-04-05 0 0.250 0.250 0.255 0.231 0.255 240,000 59,868 0.2495 0.250 0.250 0.255 0.231 0.255 240,000 0.2495 -1.96%
2024-04-03 0 0.255 0.250 0.260 0.250 0.255 1,465,500 371,255 0.2533 0.255 0.250 0.260 0.250 0.255 1,465,500 0.2533 2.00%
2024-04-02 0 0.250 0.249 0.250 0.249 0.260 364,000 91,704 0.2519 0.250 0.249 0.250 0.249 0.260 364,000 0.2519 1.21%
2024-03-28 0 0.247 0.233 0.250 0.232 0.260 553,000 137,420 0.2485 0.247 0.233 0.250 0.232 0.260 553,000 0.2485 0.82%
2024-03-27 0 0.245 0.247 0.270 0.239 0.249 236,000 57,986 0.2457 0.245 0.247 0.270 0.239 0.249 236,000 0.2457 -1.21%
2024-03-26 0 0.248 0.232 0.248 0.245 0.280 232,000 58,011 0.2500 0.248 0.232 0.248 0.245 0.280 232,000 0.2500 -0.80%
2024-03-25 0 0.250 0.233 0.250 0.247 0.280 768,500 193,680 0.2520 0.250 0.233 0.250 0.247 0.280 768,500 0.2520 1.63%
2024-03-22 0 0.246 0.234 0.248 0.232 0.246 57,500 13,862 0.2411 0.246 0.234 0.248 0.232 0.246 57,500 0.2411 1.23%
2024-03-21 0 0.243 0.243 0.244 0.224 0.244 224,000 54,393 0.2428 0.243 0.243 0.244 0.224 0.244 224,000 0.2428 0.41%
2024-03-20 0 0.242 0.241 0.247 0.242 0.250 339,000 83,596 0.2466 0.242 0.241 0.247 0.242 0.250 339,000 0.2466 -2.81%
2024-03-19 0 0.249 0.242 0.249 0.240 0.250 103,000 25,579 0.2483 0.249 0.242 0.249 0.240 0.250 103,000 0.2483 0.00%
2024-03-18 0 0.249 0.244 0.265 0.243 0.250 190,000 47,210 0.2485 0.249 0.244 0.265 0.243 0.250 190,000 0.2485 -0.40%
2024-03-15 0 0.250 0.247 0.255 0.244 0.265 210,500 53,262 0.2530 0.250 0.247 0.255 0.244 0.265 210,500 0.2530 3.73%
2024-03-14 0 0.241 0.241 0.255 0.241 0.260 361,000 90,057 0.2495 0.241 0.241 0.255 0.241 0.260 361,000 0.2495 -9.06%
2024-03-13 0 0.265 0.240 0.260 0.240 0.270 576,500 138,862 0.2409 0.265 0.240 0.260 0.240 0.270 576,500 0.2409 6.00%
2024-03-12 0 0.250 0.249 0.265 0.239 0.255 1,230,000 304,286 0.2474 0.250 0.249 0.265 0.239 0.255 1,230,000 0.2474 0.40%
2024-03-11 0 0.249 0.229 0.248 0.247 0.250 299,500 74,658 0.2493 0.249 0.229 0.248 0.247 0.250 299,500 0.2493 5.06%
2024-03-08 0 0.237 0.229 0.237 0.235 0.239 128,500 30,667 0.2387 0.237 0.229 0.237 0.235 0.239 128,500 0.2387 2.60%
2024-03-07 0 0.231 0.231 0.237 0.231 0.237 118,500 27,424 0.2314 0.231 0.231 0.237 0.231 0.237 118,500 0.2314 -2.94%
2024-03-06 0 0.238 0.237 0.238 0.237 0.248 349,500 83,352 0.2385 0.238 0.237 0.238 0.237 0.248 349,500 0.2385 0.42%
2024-03-05 0 0.237 0.237 0.255 0.231 0.238 1,454,500 344,930 0.2371 0.237 0.237 0.255 0.231 0.238 1,454,500 0.2371 -3.27%
2024-03-04 0 0.245 0.235 0.245 0.231 0.245 308,500 75,456 0.2446 0.245 0.235 0.245 0.231 0.245 308,500 0.2446 2.08%
2024-03-01 0 0.240 0.238 0.250 0.225 0.240 8,525,000 2,011,159 0.2359 0.240 0.238 0.250 0.225 0.240 8,525,000 0.2359 1.69%
2024-02-29 0 0.236 0.236 0.244 0.231 0.231 250,000 57,750 0.2310 0.236 0.236 0.244 0.231 0.231 250,000 0.2310 -3.28%
2024-02-28 0 0.244 0.235 0.244 0.235 0.244 757,500 180,714 0.2386 0.244 0.235 0.244 0.235 0.244 757,500 0.2386 0.00%
2024-02-27 0 0.244 0.240 0.245 0.239 0.244 100,000 24,024 0.2402 0.244 0.240 0.245 0.239 0.244 100,000 0.2402 -1.21%
2024-02-26 0 0.247 0.238 0.250 0.236 0.247 315,500 75,367 0.2389 0.247 0.238 0.250 0.236 0.247 315,500 0.2389 -8.52%
2024-02-23 0 0.270 0.250 0.270 0.255 0.270 120,000 31,535 0.2628 0.270 0.250 0.270 0.255 0.270 120,000 0.2628 0.00%
2024-02-22 0 0.270 0.244 0.270 0.246 0.270 142,500 35,256 0.2474 0.270 0.244 0.270 0.246 0.270 142,500 0.2474 10.66%
2024-02-21 0 0.244 0.241 0.244 0.239 0.245 246,000 60,095 0.2443 0.244 0.241 0.244 0.239 0.245 246,000 0.2443 2.09%
2024-02-20 0 0.239 0.239 0.240 0.228 0.239 236,000 55,865 0.2367 0.239 0.239 0.240 0.228 0.239 236,000 0.2367 -0.42%
2024-02-19 0 0.240 0.240 0.244 0.223 0.242 809,000 193,572 0.2393 0.240 0.240 0.244 0.223 0.242 809,000 0.2393 -2.04%
2024-02-16 0 0.245 0.240 0.245 0.225 0.245 82,000 18,908 0.2306 0.245 0.240 0.245 0.225 0.245 82,000 0.2306 2.94%
2024-02-15 0 0.238 - 0.238 0.238 0.238 1,000 238 0.2380 0.238 - 0.238 0.238 0.238 1,000 0.2380 0.00%
2024-02-14 0 0.238 0.218 0.238 - - 0 0 - 0.238 0.218 0.238 - - 0 - -0.83%
2024-02-09 0 0.240 0.200 0.246 0.240 0.240 1,000 240 0.2400 0.240 0.200 0.246 0.240 0.240 1,000 0.2400 0.42%
2024-02-08 0 0.239 0.235 0.239 0.228 0.239 13,000 2,997 0.2305 0.239 0.235 0.239 0.228 0.239 13,000 0.2305 0.00%
2024-02-07 0 0.239 0.213 0.240 0.238 0.239 568,000 135,694 0.2389 0.239 0.213 0.240 0.238 0.239 568,000 0.2389 0.00%
2024-02-06 0 0.239 0.238 0.239 0.219 0.242 190,000 45,240 0.2381 0.239 0.238 0.239 0.219 0.242 190,000 0.2381 0.42%
2024-02-05 0 0.238 0.238 0.240 0.220 0.220 15,500 3,410 0.2200 0.238 0.238 0.240 0.220 0.220 15,500 0.2200 -2.06%
2024-02-02 0 0.243 0.233 0.243 0.243 0.243 500 121 0.2420 0.243 0.233 0.243 0.243 0.243 500 0.2420 1.25%
2024-02-01 0 0.240 0.236 0.240 0.233 0.240 235,500 55,050 0.2338 0.240 0.236 0.240 0.233 0.240 235,500 0.2338 0.00%
2024-01-31 0 0.240 0.240 0.249 0.238 0.241 565,500 135,259 0.2392 0.240 0.240 0.249 0.238 0.241 565,500 0.2392 0.00%
2024-01-30 0 0.240 0.240 0.243 0.234 0.244 2,062,500 496,500 0.2407 0.240 0.240 0.243 0.234 0.244 2,062,500 0.2407 -1.64%
2024-01-29 0 0.244 0.233 0.244 0.234 0.244 1,733,500 415,737 0.2398 0.244 0.233 0.244 0.234 0.244 1,733,500 0.2398 1.67%
2024-01-26 0 0.240 0.230 0.235 0.239 0.240 306,500 73,460 0.2397 0.240 0.230 0.235 0.239 0.240 306,500 0.2397 0.42%
2024-01-25 0 0.239 0.238 0.239 0.235 0.239 272,500 65,028 0.2386 0.239 0.238 0.239 0.235 0.239 272,500 0.2386 0.00%
2024-01-24 0 0.239 0.238 0.239 0.238 0.248 343,714 83,227 0.2421 0.239 0.238 0.239 0.238 0.248 343,714 0.2421 -2.85%
2024-01-23 0 0.246 0.238 0.246 0.230 0.250 867,000 207,210 0.2390 0.246 0.238 0.246 0.230 0.250 867,000 0.2390 -1.60%
2024-01-22 0 0.250 0.242 0.250 0.239 0.260 952,000 238,810 0.2509 0.250 0.242 0.250 0.239 0.260 952,000 0.2509 -7.41%
2024-01-19 0 0.270 0.270 0.275 0.270 0.290 368,500 101,355 0.2750 0.270 0.270 0.275 0.270 0.290 368,500 0.2750 -3.57%
2024-01-18 0 0.280 0.280 0.290 0.280 0.280 117,000 32,760 0.2800 0.280 0.280 0.290 0.280 0.280 117,000 0.2800 -5.08%
2024-01-17 0 0.295 0.285 0.295 0.270 0.295 2,391,500 679,882 0.2843 0.295 0.285 0.295 0.270 0.295 2,391,500 0.2843 0.00%
2024-01-16 0 0.295 0.295 0.310 0.295 0.380 11,000 3,337 0.3034 0.295 0.295 0.310 0.295 0.380 11,000 0.3034 -1.67%
2024-01-15 0 0.300 0.300 0.310 0.300 0.310 154,000 46,922 0.3047 0.300 0.300 0.310 0.300 0.310 154,000 0.3047 -1.64%
2024-01-12 0 0.305 0.305 0.310 0.305 0.330 60,000 18,570 0.3095 0.305 0.305 0.310 0.305 0.330 60,000 0.3095 1.67%
2024-01-11 0 0.300 0.300 0.305 0.300 0.305 47,000 14,234 0.3029 0.300 0.300 0.305 0.300 0.305 47,000 0.3029 0.00%
2024-01-10 0 0.300 0.300 0.320 0.300 0.315 27,000 8,107 0.3003 0.300 0.300 0.320 0.300 0.315 27,000 0.3003 -3.23%
2024-01-09 0 0.310 0.300 0.310 0.295 0.325 1,375,000 417,237 0.3034 0.310 0.300 0.310 0.295 0.325 1,375,000 0.3034 6.90%
2024-01-08 0 0.290 0.290 0.300 0.290 0.305 158,500 46,502 0.2934 0.290 0.290 0.300 0.290 0.305 158,500 0.2934 -4.92%
2024-01-05 0 0.305 0.295 0.300 0.300 0.325 55,000 16,792 0.3053 0.305 0.295 0.300 0.300 0.325 55,000 0.3053 -4.69%
2024-01-04 0 0.320 0.305 0.320 0.325 0.325 500 162 0.3240 0.320 0.305 0.320 0.325 0.325 500 0.3240 -1.54%
2024-01-03 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2024-01-02 0 0.325 0.310 0.320 - - 0 0 - 0.325 0.310 0.320 - - 0 - -1.52%
2023-12-29 0 0.330 0.310 0.330 0.305 0.330 377,500 119,625 0.3169 0.330 0.310 0.330 0.305 0.330 377,500 0.3169 4.76%
2023-12-28 0 0.315 0.315 0.320 0.305 0.320 711,000 222,602 0.3131 0.315 0.315 0.320 0.305 0.320 711,000 0.3131 1.61%
2023-12-27 0 0.310 0.290 0.310 0.310 0.310 4,000 1,240 0.3100 0.310 0.290 0.310 0.310 0.310 4,000 0.3100 0.00%
2023-12-22 0 0.310 0.310 0.315 0.290 0.315 460,000 140,992 0.3065 0.310 0.310 0.315 0.290 0.315 460,000 0.3065 0.00%
2023-12-21 0 0.310 0.310 0.315 0.300 0.315 98,500 29,887 0.3034 0.310 0.310 0.315 0.300 0.315 98,500 0.3034 1.64%
2023-12-20 0 0.305 0.305 0.310 0.305 0.315 48,500 14,942 0.3081 0.305 0.305 0.310 0.305 0.315 48,500 0.3081 0.00%
2023-12-19 0 0.305 0.305 0.310 0.305 0.315 162,500 50,302 0.3096 0.305 0.305 0.310 0.305 0.315 162,500 0.3096 -3.17%
2023-12-18 0 0.315 0.310 0.315 0.305 0.330 116,500 36,440 0.3128 0.315 0.310 0.315 0.305 0.330 116,500 0.3128 0.00%
2023-12-15 0 0.315 0.310 0.315 0.300 0.315 1,600,500 493,767 0.3085 0.315 0.310 0.315 0.300 0.315 1,600,500 0.3085 3.28%
2023-12-14 0 0.305 0.300 0.305 0.305 0.335 788,000 246,242 0.3125 0.305 0.300 0.305 0.305 0.335 788,000 0.3125 -6.15%
2023-12-13 0 0.325 0.325 0.340 0.320 0.335 188,000 61,235 0.3257 0.325 0.325 0.340 0.320 0.335 188,000 0.3257 -4.41%
2023-12-12 0 0.340 0.330 0.340 0.325 0.340 193,500 64,340 0.3325 0.340 0.330 0.340 0.325 0.340 193,500 0.3325 4.62%
2023-12-11 0 0.325 0.325 0.330 0.325 0.330 249,500 82,115 0.3291 0.325 0.325 0.330 0.325 0.330 249,500 0.3291 -4.41%
2023-12-08 0 0.340 0.335 0.340 0.335 0.345 648,000 219,642 0.3390 0.340 0.335 0.340 0.335 0.345 648,000 0.3390 0.00%
2023-12-07 0 0.340 0.335 0.340 0.325 0.340 120,000 40,110 0.3343 0.340 0.335 0.340 0.325 0.340 120,000 0.3343 3.03%
2023-12-06 0 0.330 0.330 0.335 0.315 0.335 304,000 100,142 0.3294 0.330 0.330 0.335 0.315 0.335 304,000 0.3294 0.00%
2023-12-05 0 0.330 0.325 0.330 0.325 0.340 111,000 36,937 0.3328 0.330 0.325 0.330 0.325 0.340 111,000 0.3328 -2.94%
2023-12-04 0 0.340 0.335 0.340 0.330 0.345 172,000 57,321 0.3333 0.340 0.335 0.340 0.330 0.345 172,000 0.3333 0.00%
2023-12-01 0 0.340 0.340 0.350 0.315 0.340 567,500 189,230 0.3334 0.340 0.340 0.350 0.315 0.340 567,500 0.3334 1.49%
2023-11-30 0 0.335 0.330 0.335 0.325 0.335 610,500 200,085 0.3277 0.335 0.330 0.335 0.325 0.335 610,500 0.3277 -1.47%
2023-11-29 0 0.340 0.335 0.340 0.335 0.345 222,500 75,587 0.3397 0.340 0.335 0.340 0.335 0.345 222,500 0.3397 -2.86%
2023-11-28 0 0.350 0.345 0.350 0.335 0.360 492,000 166,762 0.3389 0.350 0.345 0.350 0.335 0.360 492,000 0.3389 2.94%
2023-11-27 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2023-11-24 0 0.340 0.340 0.350 0.340 0.350 49,500 16,890 0.3412 0.340 0.340 0.350 0.340 0.350 49,500 0.3412 -1.45%
2023-11-23 0 0.345 0.345 0.350 0.340 0.350 486,000 167,682 0.3450 0.345 0.345 0.350 0.340 0.350 486,000 0.3450 1.47%
2023-11-22 0 0.340 0.340 0.350 0.340 0.350 69,500 23,770 0.3420 0.340 0.340 0.350 0.340 0.350 69,500 0.3420 -2.86%
2023-11-21 0 0.350 0.350 0.355 0.340 0.355 105,500 36,927 0.3500 0.350 0.350 0.355 0.340 0.355 105,500 0.3500 0.00%
2023-11-20 0 0.350 0.345 0.350 0.340 0.355 357,500 123,571 0.3457 0.350 0.345 0.350 0.340 0.355 357,500 0.3457 1.45%
2023-11-17 0 0.345 0.345 0.350 0.335 0.355 108,500 37,478 0.3454 0.345 0.345 0.350 0.335 0.355 108,500 0.3454 0.00%
2023-11-16 0 0.345 0.345 0.355 0.345 0.360 82,500 29,282 0.3549 0.345 0.345 0.355 0.345 0.360 82,500 0.3549 -2.82%
2023-11-15 0 0.355 0.350 0.355 0.340 0.360 162,000 56,232 0.3471 0.355 0.350 0.355 0.340 0.360 162,000 0.3471 -1.39%
2023-11-14 0 0.360 0.360 0.365 0.350 0.365 66,500 24,162 0.3633 0.360 0.360 0.365 0.350 0.365 66,500 0.3633 0.00%
2023-11-13 0 0.360 0.350 0.360 0.320 0.365 574,000 203,130 0.3539 0.360 0.350 0.360 0.320 0.365 574,000 0.3539 2.86%
2023-11-10 0 0.350 0.345 0.360 0.350 0.385 2,108,000 750,290 0.3559 0.350 0.345 0.360 0.350 0.385 2,108,000 0.3559 -10.26%
2023-11-09 0 0.390 0.385 0.390 0.375 0.400 651,000 249,215 0.3828 0.390 0.385 0.390 0.375 0.400 651,000 0.3828 -1.27%
2023-11-08 0 0.395 0.390 0.400 0.390 0.405 665,000 264,722 0.3981 0.395 0.390 0.400 0.390 0.405 665,000 0.3981 -2.47%
2023-11-07 0 0.405 0.400 0.410 0.400 0.415 95,500 38,455 0.4027 0.405 0.400 0.410 0.400 0.415 95,500 0.4027 -1.22%
2023-11-06 0 0.410 0.400 0.410 0.395 0.420 679,300 273,322 0.4024 0.410 0.400 0.410 0.395 0.420 679,300 0.4024 0.00%
2023-11-03 0 0.410 0.410 0.415 0.390 0.410 388,500 155,816 0.4011 0.410 0.410 0.415 0.390 0.410 388,500 0.4011 3.80%
2023-11-02 0 0.395 0.395 0.405 0.395 0.405 520,000 206,580 0.3973 0.395 0.395 0.405 0.395 0.405 520,000 0.3973 -1.25%
2023-11-01 0 0.400 0.400 0.415 0.400 0.430 2,485,000 1,002,677 0.4035 0.400 0.400 0.415 0.400 0.430 2,485,000 0.4035 -9.09%
2023-10-31 0 0.440 0.430 0.440 0.425 0.445 240,000 105,252 0.4386 0.440 0.430 0.440 0.425 0.445 240,000 0.4386 2.33%
2023-10-30 0 0.430 0.430 0.435 0.430 0.440 118,000 50,865 0.4311 0.430 0.430 0.435 0.430 0.440 118,000 0.4311 0.00%
2023-10-27 0 0.430 0.425 0.430 0.405 0.435 404,000 170,787 0.4227 0.430 0.425 0.430 0.405 0.435 404,000 0.4227 3.61%
2023-10-26 0 0.415 0.415 0.420 0.410 0.440 961,000 398,700 0.4149 0.415 0.415 0.420 0.410 0.440 961,000 0.4149 -3.49%
2023-10-25 0 0.430 0.430 0.440 0.415 0.450 2,659,500 1,144,222 0.4302 0.430 0.430 0.440 0.415 0.450 2,659,500 0.4302 -2.27%
2023-10-24 0 0.440 0.435 0.440 0.430 0.475 1,425,000 639,635 0.4489 0.440 0.435 0.440 0.430 0.475 1,425,000 0.4489 -8.33%
2023-10-20 0 0.480 0.470 0.480 0.470 0.485 34,000 16,242 0.4777 0.480 0.470 0.480 0.470 0.485 34,000 0.4777 1.05%
2023-10-19 0 0.475 0.475 0.485 0.475 0.495 528,500 256,402 0.4852 0.475 0.475 0.485 0.475 0.495 528,500 0.4852 -5.00%
2023-10-18 0 0.500 0.480 0.500 0.490 0.500 1,116,500 553,037 0.4953 0.500 0.480 0.500 0.490 0.500 1,116,500 0.4953 0.00%
2023-10-17 0 0.500 0.500 0.510 0.485 0.500 663,500 330,060 0.4975 0.500 0.500 0.510 0.485 0.500 663,500 0.4975 0.00%
2023-10-16 0 0.500 0.480 0.500 0.485 0.500 404,000 199,052 0.4927 0.500 0.480 0.500 0.485 0.500 404,000 0.4927 3.09%
2023-10-13 0 0.485 0.485 0.495 0.485 0.500 787,000 392,070 0.4982 0.485 0.485 0.495 0.485 0.500 787,000 0.4982 -3.00%
2023-10-12 0 0.500 0.490 0.500 0.490 0.500 1,532,500 761,420 0.4968 0.500 0.490 0.500 0.490 0.500 1,532,500 0.4968 0.00%
2023-10-11 0 0.500 0.495 0.500 0.485 0.500 1,468,500 724,207 0.4932 0.500 0.495 0.500 0.485 0.500 1,468,500 0.4932 1.01%
2023-10-10 0 0.495 0.495 0.500 0.485 0.500 1,195,000 590,012 0.4937 0.495 0.495 0.500 0.485 0.500 1,195,000 0.4937 1.02%
2023-10-09 0 0.490 0.480 0.490 0.475 0.490 237,000 115,605 0.4878 0.490 0.480 0.490 0.475 0.490 237,000 0.4878 1.03%
2023-10-06 0 0.485 0.480 0.485 0.475 0.485 212,500 102,019 0.4801 0.485 0.480 0.485 0.475 0.485 212,500 0.4801 0.00%
2023-10-05 0 0.485 0.480 0.485 0.470 0.485 34,500 16,510 0.4786 0.485 0.480 0.485 0.470 0.485 34,500 0.4786 1.04%
2023-10-04 0 0.480 0.475 0.480 0.465 0.480 383,000 180,480 0.4712 0.480 0.475 0.480 0.465 0.480 383,000 0.4712 3.23%
2023-10-03 0 0.465 0.465 0.470 0.465 0.490 232,500 109,960 0.4729 0.465 0.465 0.470 0.465 0.490 232,500 0.4729 -5.10%
2023-09-29 0 0.490 0.485 0.490 0.485 0.495 110,000 54,260 0.4933 0.490 0.485 0.490 0.485 0.495 110,000 0.4933 0.00%
2023-09-28 0 0.490 0.485 0.490 0.480 0.490 524,500 255,252 0.4867 0.490 0.485 0.490 0.480 0.490 524,500 0.4867 0.00%
2023-09-27 0 0.490 0.480 0.490 0.475 0.490 1,593,500 776,207 0.4871 0.490 0.480 0.490 0.475 0.490 1,593,500 0.4871 0.00%
2023-09-26 0 0.490 0.490 0.495 0.470 0.490 451,500 219,830 0.4869 0.490 0.490 0.495 0.470 0.490 451,500 0.4869 0.00%
2023-09-25 0 0.490 0.490 0.495 0.475 0.495 745,500 360,327 0.4833 0.490 0.490 0.495 0.475 0.495 745,500 0.4833 0.00%
2023-09-22 0 0.490 0.475 0.490 0.460 0.490 1,563,500 743,592 0.4756 0.490 0.475 0.490 0.460 0.490 1,563,500 0.4756 2.08%
2023-09-21 0 0.480 0.460 0.480 0.450 0.480 2,255,500 1,048,497 0.4649 0.480 0.460 0.480 0.450 0.480 2,255,500 0.4649 3.23%
2023-09-20 0 0.465 0.465 0.480 0.450 0.485 2,086,000 977,050 0.4684 0.465 0.465 0.480 0.450 0.485 2,086,000 0.4684 -2.11%
2023-09-19 0 0.475 0.470 0.475 0.465 0.480 552,500 260,105 0.4708 0.475 0.470 0.475 0.465 0.480 552,500 0.4708 1.06%
2023-09-18 0 0.470 0.470 0.480 0.465 0.480 1,212,000 575,692 0.4750 0.470 0.470 0.480 0.465 0.480 1,212,000 0.4750 -1.05%
2023-09-15 0 0.475 0.475 0.485 0.455 0.485 1,386,500 657,202 0.4740 0.475 0.475 0.485 0.455 0.485 1,386,500 0.4740 1.06%
2023-09-14 0 0.470 0.470 0.485 0.460 0.485 1,557,000 742,077 0.4766 0.470 0.470 0.485 0.460 0.485 1,557,000 0.4766 0.00%
2023-09-13 0 0.470 0.470 0.475 0.435 0.470 2,134,500 975,392 0.4570 0.470 0.470 0.475 0.435 0.470 2,134,500 0.4570 0.00%
2023-09-12 0 0.470 0.450 0.470 0.430 0.475 3,084,500 1,399,937 0.4539 0.470 0.450 0.470 0.430 0.475 3,084,500 0.4539 3.30%
2023-09-11 0 0.455 0.430 0.455 0.420 0.455 542,500 241,832 0.4458 0.455 0.430 0.455 0.420 0.455 542,500 0.4458 2.25%
2023-09-07 0 0.445 0.430 0.445 0.430 0.445 1,156,000 507,505 0.4390 0.445 0.430 0.445 0.430 0.445 1,156,000 0.4390 -2.20%
2023-09-06 0 0.455 0.445 0.455 0.440 0.460 620,500 282,747 0.4557 0.455 0.445 0.455 0.440 0.460 620,500 0.4557 3.41%
2023-09-05 0 0.440 0.430 0.450 0.440 0.460 522,000 235,567 0.4513 0.440 0.430 0.450 0.440 0.460 522,000 0.4513 1.15%
2023-09-04 0 0.435 0.435 0.450 0.410 0.450 951,000 412,855 0.4341 0.435 0.435 0.450 0.410 0.450 951,000 0.4341 -1.14%
2023-08-31 0 0.440 0.420 0.440 0.420 0.440 228,000 99,190 0.4350 0.440 0.420 0.440 0.420 0.440 228,000 0.4350 2.33%
2023-08-30 0 0.430 0.430 0.435 0.430 0.455 282,000 127,495 0.4521 0.430 0.430 0.435 0.430 0.455 282,000 0.4521 -2.27%
2023-08-29 0 0.440 0.430 0.450 0.425 0.450 453,000 195,112 0.4307 0.440 0.430 0.450 0.425 0.450 453,000 0.4307 3.53%
2023-08-28 0 0.425 0.425 0.430 0.415 0.430 236,500 100,465 0.4248 0.425 0.425 0.430 0.415 0.430 236,500 0.4248 -1.16%
2023-08-25 0 0.430 0.430 0.435 0.400 0.450 2,441,500 1,061,160 0.4346 0.430 0.430 0.435 0.400 0.450 2,441,500 0.4346 -3.37%
2023-08-24 0 0.445 0.435 0.445 0.440 0.450 440,000 196,062 0.4456 0.445 0.435 0.445 0.440 0.450 440,000 0.4456 -1.11%
2023-08-23 0 0.450 0.430 0.450 0.450 0.460 66,000 29,785 0.4513 0.450 0.430 0.450 0.450 0.460 66,000 0.4513 0.00%
2023-08-22 0 0.450 0.450 0.460 0.435 0.460 393,000 176,827 0.4499 0.450 0.450 0.460 0.435 0.460 393,000 0.4499 -1.10%
2023-08-21 0 0.455 0.440 0.445 0.425 0.455 23,000 10,120 0.4400 0.455 0.440 0.445 0.425 0.455 23,000 0.4400 0.00%
2023-08-18 0 0.455 0.450 0.455 0.450 0.465 534,000 245,305 0.4594 0.455 0.450 0.455 0.450 0.465 534,000 0.4594 1.11%
2023-08-17 0 0.450 0.445 0.450 0.450 0.460 354,500 160,940 0.4540 0.450 0.445 0.450 0.450 0.460 354,500 0.4540 -2.17%
2023-08-16 0 0.460 0.455 0.465 0.450 0.470 1,528,900 706,203 0.4619 0.460 0.455 0.465 0.450 0.470 1,528,900 0.4619 -2.13%
2023-08-15 0 0.470 0.470 0.475 0.470 0.480 1,180,500 560,177 0.4745 0.470 0.470 0.475 0.470 0.480 1,180,500 0.4745 -1.05%
2023-08-14 0 0.475 0.475 0.485 0.470 0.495 1,386,000 653,620 0.4716 0.475 0.475 0.485 0.470 0.495 1,386,000 0.4716 -3.06%
2023-08-11 0 0.490 0.490 0.495 0.480 0.500 639,000 310,535 0.4860 0.490 0.490 0.495 0.480 0.500 639,000 0.4860 -1.01%
2023-08-10 0 0.495 0.495 0.510 0.495 0.500 1,571,340 779,733 0.4962 0.495 0.495 0.510 0.495 0.500 1,571,340 0.4962 -2.94%
2023-08-09 0 0.510 0.500 0.510 0.500 0.510 45,000 22,570 0.5016 0.510 0.500 0.510 0.500 0.510 45,000 0.5016 0.00%
2023-08-08 0 0.510 0.510 0.520 0.500 0.510 889,500 449,295 0.5051 0.510 0.510 0.520 0.500 0.510 889,500 0.5051 2.00%
2023-08-07 0 0.500 0.500 0.520 0.495 0.510 3,124,500 1,562,140 0.5000 0.500 0.500 0.520 0.495 0.510 3,124,500 0.5000 -1.96%
2023-08-04 0 0.510 0.510 0.520 0.500 0.530 3,412,000 1,733,420 0.5080 0.510 0.510 0.520 0.500 0.530 3,412,000 0.5080 -1.92%
2023-08-03 0 0.520 0.510 0.520 0.485 0.550 4,091,500 2,066,407 0.5050 0.520 0.510 0.520 0.485 0.550 4,091,500 0.5050 -5.45%
2023-08-02 0 0.550 0.540 0.560 0.540 0.550 50,000 27,300 0.5460 0.550 0.540 0.560 0.540 0.550 50,000 0.5460 0.00%
2023-08-01 0 0.550 0.540 0.550 0.540 0.560 403,000 218,915 0.5432 0.550 0.540 0.550 0.540 0.560 403,000 0.5432 1.85%
2023-07-31 0 0.540 0.540 0.550 0.540 0.590 1,865,500 1,054,070 0.5650 0.540 0.540 0.550 0.540 0.590 1,865,500 0.5650 -6.90%
2023-07-28 0 0.580 0.570 0.580 0.560 0.590 601,500 345,345 0.5741 0.580 0.570 0.580 0.560 0.590 601,500 0.5741 3.57%
2023-07-27 0 0.560 0.560 0.580 0.560 0.590 493,500 281,490 0.5704 0.560 0.560 0.580 0.560 0.590 493,500 0.5704 -5.08%
2023-07-26 0 0.590 0.580 0.590 0.570 0.590 589,500 338,535 0.5743 0.590 0.580 0.590 0.570 0.590 589,500 0.5743 3.51%
2023-07-25 0 0.570 0.570 0.580 0.560 0.580 610,500 346,490 0.5676 0.570 0.570 0.580 0.560 0.580 610,500 0.5676 1.79%
2023-07-24 0 0.560 0.550 0.570 0.560 0.570 135,000 76,295 0.5651 0.560 0.550 0.570 0.560 0.570 135,000 0.5651 -5.08%
2023-07-21 0 0.590 0.580 0.590 0.570 0.590 213,000 123,400 0.5793 0.590 0.580 0.590 0.570 0.590 213,000 0.5793 3.51%
2023-07-20 0 0.570 0.570 0.590 0.550 0.600 165,500 97,330 0.5881 0.570 0.570 0.590 0.550 0.600 165,500 0.5881 -5.00%
2023-07-19 0 0.600 0.590 0.600 0.590 0.600 1,093,500 650,335 0.5947 0.600 0.590 0.600 0.590 0.600 1,093,500 0.5947 0.00%
2023-07-18 0 0.600 0.580 0.600 0.580 0.600 719,500 427,085 0.5936 0.600 0.580 0.600 0.580 0.600 719,500 0.5936 1.69%
2023-07-14 0 0.590 0.590 0.600 0.580 0.600 1,649,000 971,740 0.5893 0.590 0.590 0.600 0.580 0.600 1,649,000 0.5893 3.51%
2023-07-13 0 0.570 0.570 0.580 0.560 0.580 1,022,500 582,970 0.5701 0.570 0.570 0.580 0.560 0.580 1,022,500 0.5701 0.00%
2023-07-12 0 0.570 0.580 0.590 0.560 0.590 1,234,500 718,030 0.5816 0.570 0.580 0.590 0.560 0.590 1,234,500 0.5816 0.00%
2023-07-11 0 0.570 0.560 0.570 0.530 0.570 16,249,000 8,710,120 0.5360 0.570 0.560 0.570 0.530 0.570 16,249,000 0.5360 5.56%
2023-07-10 0 0.540 0.520 0.550 0.540 0.550 237,000 129,810 0.5477 0.540 0.520 0.550 0.540 0.550 237,000 0.5477 1.89%
2023-07-07 0 0.530 0.520 0.530 0.520 0.530 327,000 173,110 0.5294 0.530 0.520 0.530 0.520 0.530 327,000 0.5294 1.92%
2023-07-06 0 0.520 0.520 0.540 0.520 0.540 152,000 80,455 0.5293 0.520 0.520 0.540 0.520 0.540 152,000 0.5293 -3.70%
2023-07-05 0 0.540 0.520 0.540 0.520 0.540 20,500 10,865 0.5300 0.540 0.520 0.540 0.520 0.540 20,500 0.5300 0.00%
2023-07-04 0 0.540 0.530 0.540 0.530 0.540 88,000 47,135 0.5356 0.540 0.530 0.540 0.530 0.540 88,000 0.5356 1.89%
2023-07-03 0 0.530 0.530 0.540 0.520 0.550 1,085,500 575,955 0.5306 0.530 0.530 0.540 0.520 0.550 1,085,500 0.5306 0.00%
2023-06-30 0 0.530 0.530 0.550 0.530 0.550 72,500 38,535 0.5315 0.530 0.530 0.550 0.530 0.550 72,500 0.5315 0.00%
2023-06-29 0 0.530 0.530 0.540 0.530 0.550 11,000 5,945 0.5405 0.530 0.530 0.540 0.530 0.550 11,000 0.5405 -1.85%
2023-06-28 0 0.540 0.530 0.540 0.530 0.550 45,500 24,275 0.5335 0.540 0.530 0.540 0.530 0.550 45,500 0.5335 0.00%
2023-06-27 0 0.540 0.540 0.550 0.510 0.550 865,500 463,515 0.5355 0.540 0.540 0.550 0.510 0.550 865,500 0.5355 5.88%
2023-06-26 0 0.510 0.500 0.510 0.475 0.560 5,966,500 3,034,877 0.5087 0.510 0.500 0.510 0.475 0.560 5,966,500 0.5087 -7.27%
2023-06-23 0 0.550 0.530 0.550 0.540 0.550 108,500 58,740 0.5414 0.550 0.530 0.550 0.540 0.550 108,500 0.5414 0.00%
2023-06-21 0 0.550 0.540 0.560 0.550 0.580 572,500 320,275 0.5594 0.550 0.540 0.560 0.550 0.580 572,500 0.5594 -3.51%
2023-06-20 0 0.570 0.560 0.580 0.560 0.580 121,000 68,980 0.5701 0.570 0.560 0.580 0.560 0.580 121,000 0.5701 -1.72%
2023-06-19 0 0.580 0.570 0.580 0.580 0.590 165,000 95,725 0.5802 0.580 0.570 0.580 0.580 0.590 165,000 0.5802 -3.33%
2023-06-16 0 0.600 0.570 0.600 0.560 0.600 1,385,000 800,585 0.5780 0.600 0.570 0.600 0.560 0.600 1,385,000 0.5780 7.14%
2023-06-15 0 0.560 0.550 0.560 0.560 0.570 602,000 337,635 0.5609 0.560 0.550 0.560 0.560 0.570 602,000 0.5609 -1.75%
2023-06-14 0 0.570 0.570 0.590 0.560 0.590 1,429,500 812,300 0.5682 0.570 0.570 0.590 0.560 0.590 1,429,500 0.5682 -3.39%
2023-06-13 0 0.590 0.570 0.590 0.570 0.590 370,500 217,480 0.5870 0.590 0.570 0.590 0.570 0.590 370,500 0.5870 1.72%
2023-06-12 0 0.580 0.570 0.580 0.570 0.670 934,000 573,835 0.6144 0.580 0.570 0.580 0.570 0.670 934,000 0.6144 3.57%
2023-06-09 0 0.560 0.560 0.570 0.550 0.560 1,339,500 742,860 0.5546 0.560 0.560 0.570 0.550 0.560 1,339,500 0.5546 -1.75%
2023-06-08 0 0.570 0.560 0.570 0.550 0.570 202,000 112,780 0.5583 0.570 0.560 0.570 0.550 0.570 202,000 0.5583 0.00%
2023-06-07 0 0.570 0.560 0.570 0.550 0.570 231,500 128,960 0.5571 0.570 0.560 0.570 0.550 0.570 231,500 0.5571 0.00%
2023-06-06 0 0.570 0.560 0.570 0.530 0.590 900,500 510,440 0.5668 0.570 0.560 0.570 0.530 0.590 900,500 0.5668 -1.72%
2023-06-05 0 0.580 0.570 0.580 0.570 0.580 179,500 103,135 0.5746 0.580 0.570 0.580 0.570 0.580 179,500 0.5746 0.00%
2023-06-02 0 0.580 0.580 0.590 0.570 0.590 83,500 48,555 0.5815 0.580 0.580 0.590 0.570 0.590 83,500 0.5815 0.00%
2023-06-01 0 0.580 0.570 0.580 0.570 0.580 76,000 43,930 0.5780 0.580 0.570 0.580 0.570 0.580 76,000 0.5780 -1.69%
2023-05-31 0 0.590 0.550 0.590 0.550 0.600 857,500 488,630 0.5698 0.590 0.550 0.590 0.550 0.600 857,500 0.5698 1.72%
2023-05-30 0 0.580 0.570 0.580 0.560 0.590 1,270,500 725,275 0.5709 0.580 0.570 0.580 0.560 0.590 1,270,500 0.5709 -1.69%
2023-05-29 0 0.590 0.590 0.600 0.560 0.590 1,302,500 757,070 0.5812 0.590 0.590 0.600 0.560 0.590 1,302,500 0.5812 0.00%
2023-05-25 0 0.590 0.580 0.590 0.580 0.600 1,714,000 1,005,990 0.5869 0.590 0.580 0.590 0.580 0.600 1,714,000 0.5869 0.00%
2023-05-24 0 0.590 0.590 0.600 0.580 0.590 3,630,500 2,138,630 0.5891 0.590 0.590 0.600 0.580 0.590 3,630,500 0.5891 0.00%
2023-05-23 0 0.590 0.590 0.600 0.580 0.600 2,459,000 1,445,340 0.5878 0.590 0.590 0.600 0.580 0.600 2,459,000 0.5878 0.00%
2023-05-22 0 0.590 0.590 0.600 0.590 0.600 189,000 111,680 0.5909 0.590 0.590 0.600 0.590 0.600 189,000 0.5909 -1.67%
2023-05-19 0 0.600 0.600 0.610 0.590 0.610 4,176,000 2,505,475 0.6000 0.600 0.600 0.610 0.590 0.610 4,176,000 0.6000 0.00%
2023-05-18 0 0.600 0.600 0.610 0.600 0.610 473,500 284,235 0.6003 0.600 0.600 0.610 0.600 0.610 473,500 0.6003 -1.64%
2023-05-17 0 0.610 0.600 0.610 0.600 0.610 628,500 377,220 0.6002 0.610 0.600 0.610 0.600 0.610 628,500 0.6002 1.67%
2023-05-16 0 0.600 0.600 0.610 0.590 0.610 1,113,500 668,760 0.6006 0.600 0.600 0.610 0.590 0.610 1,113,500 0.6006 -1.64%
2023-05-15 0 0.610 0.600 0.610 0.580 0.610 1,474,500 879,890 0.5967 0.610 0.600 0.610 0.580 0.610 1,474,500 0.5967 1.67%
2023-05-12 0 0.600 0.600 0.610 0.590 0.610 585,500 350,665 0.5989 0.600 0.600 0.610 0.590 0.610 585,500 0.5989 0.00%
2023-05-11 0 0.600 0.600 0.610 0.600 0.610 588,500 353,185 0.6001 0.600 0.600 0.610 0.600 0.610 588,500 0.6001 0.00%
2023-05-10 0 0.600 0.590 0.600 0.590 0.600 67,000 40,070 0.5981 0.600 0.590 0.600 0.590 0.600 67,000 0.5981 0.00%
2023-05-09 0 0.600 0.600 0.610 0.600 0.610 290,500 176,425 0.6073 0.600 0.600 0.610 0.600 0.610 290,500 0.6073 0.00%
2023-05-08 0 0.600 0.600 0.610 0.590 0.620 574,000 346,055 0.6029 0.600 0.600 0.610 0.590 0.620 574,000 0.6029 -1.64%
2023-05-05 0 0.610 0.600 0.610 0.600 0.610 200,000 120,480 0.6024 0.610 0.600 0.610 0.600 0.610 200,000 0.6024 0.00%
2023-05-04 0 0.610 0.600 0.610 0.600 0.620 148,000 89,105 0.6021 0.610 0.600 0.610 0.600 0.620 148,000 0.6021 1.67%
2023-05-03 0 0.600 0.600 0.610 0.580 0.610 1,212,500 726,030 0.5988 0.600 0.600 0.610 0.580 0.610 1,212,500 0.5988 -1.64%
2023-05-02 0 0.610 0.610 0.620 0.610 0.620 296,500 181,149 0.6110 0.610 0.610 0.620 0.610 0.620 296,500 0.6110 0.00%
2023-04-28 0 0.610 0.610 0.620 0.570 0.620 4,549,500 2,734,685 0.6011 0.610 0.610 0.620 0.570 0.620 4,549,500 0.6011 -3.17%
2023-04-27 0 0.630 0.620 0.640 0.620 0.640 412,500 258,270 0.6261 0.630 0.620 0.640 0.620 0.640 412,500 0.6261 0.00%
2023-04-26 0 0.630 0.620 0.630 0.630 0.640 133,000 84,010 0.6317 0.630 0.620 0.630 0.630 0.640 133,000 0.6317 0.00%
2023-04-25 0 0.630 0.630 0.640 0.620 0.640 2,903,000 1,826,460 0.6292 0.630 0.630 0.640 0.620 0.640 2,903,000 0.6292 -1.56%
2023-04-24 0 0.640 0.640 0.650 0.630 0.650 440,500 281,795 0.6397 0.640 0.640 0.650 0.630 0.650 440,500 0.6397 -1.54%
2023-04-21 0 0.650 0.650 0.660 0.640 0.660 1,783,500 1,159,390 0.6501 0.650 0.650 0.660 0.640 0.660 1,783,500 0.6501 1.56%
2023-04-20 0 0.640 0.640 0.650 0.640 0.650 242,500 155,425 0.6409 0.640 0.640 0.650 0.640 0.650 242,500 0.6409 0.00%
2023-04-19 0 0.640 0.640 0.650 0.640 0.650 405,500 259,845 0.6408 0.640 0.640 0.650 0.640 0.650 405,500 0.6408 -1.54%
2023-04-18 0 0.650 0.640 0.650 0.620 0.660 2,568,000 1,654,875 0.6444 0.650 0.640 0.650 0.620 0.660 2,568,000 0.6444 3.17%
2023-04-17 0 0.630 0.620 0.630 0.620 0.640 1,804,500 1,128,475 0.6254 0.630 0.620 0.630 0.620 0.640 1,804,500 0.6254 1.61%
2023-04-14 0 0.620 0.620 0.630 0.610 0.630 1,284,500 793,055 0.6174 0.620 0.620 0.630 0.610 0.630 1,284,500 0.6174 0.00%
2023-04-13 0 0.620 0.610 0.620 0.610 0.620 1,202,500 742,010 0.6171 0.620 0.610 0.620 0.610 0.620 1,202,500 0.6171 0.00%
2023-04-12 0 0.620 0.610 0.620 0.600 0.620 973,500 594,535 0.6107 0.620 0.610 0.620 0.600 0.620 973,500 0.6107 1.64%
2023-04-11 0 0.610 0.610 0.620 0.590 0.620 1,651,500 1,006,014 0.6092 0.610 0.610 0.620 0.590 0.620 1,651,500 0.6092 3.39%
2023-04-06 0 0.590 0.590 0.610 0.570 0.620 8,259,500 4,910,290 0.5945 0.590 0.590 0.610 0.570 0.620 8,259,500 0.5945 1.72%
2023-04-04 0 0.580 0.560 0.580 0.560 0.580 438,000 248,955 0.5684 0.580 0.560 0.580 0.560 0.580 438,000 0.5684 3.57%
2023-04-03 0 0.560 0.560 0.570 0.560 0.590 586,000 336,105 0.5736 0.560 0.560 0.570 0.560 0.590 586,000 0.5736 -1.75%
2023-03-31 0 0.570 0.570 0.590 0.520 0.600 2,445,000 1,366,295 0.5588 0.570 0.570 0.590 0.520 0.600 2,445,000 0.5588 5.56%
2023-03-30 0 0.540 0.530 0.540 0.520 0.540 2,128,000 1,125,234 0.5288 0.540 0.530 0.540 0.520 0.540 2,128,000 0.5288 1.89%
2023-03-29 0 0.530 0.530 0.540 0.520 0.550 1,652,000 886,760 0.5368 0.530 0.530 0.540 0.520 0.550 1,652,000 0.5368 0.00%
2023-03-28 0 0.530 0.520 0.530 0.510 0.540 2,448,500 1,285,125 0.5249 0.530 0.520 0.530 0.510 0.540 2,448,500 0.5249 -1.85%
2023-03-27 0 0.540 0.520 0.540 0.520 0.580 2,822,000 1,523,209 0.5398 0.540 0.520 0.540 0.520 0.580 2,822,000 0.5398 3.85%
2023-03-24 0 0.520 0.520 0.530 0.510 0.530 1,051,648 547,262 0.5204 0.520 0.520 0.530 0.510 0.530 1,051,648 0.5204 -1.89%
2023-03-23 0 0.530 0.520 0.530 0.500 0.530 5,533,000 2,868,310 0.5184 0.530 0.520 0.530 0.500 0.530 5,533,000 0.5184 0.00%
2023-03-22 0 0.530 0.520 0.530 0.500 0.530 1,926,030 1,005,890 0.5223 0.530 0.520 0.530 0.500 0.530 1,926,030 0.5223 0.00%
2023-03-21 0 0.530 0.520 0.530 0.520 0.540 996,000 518,416 0.5205 0.530 0.520 0.530 0.520 0.540 996,000 0.5205 0.00%
2023-03-20 0 0.530 0.520 0.530 0.510 0.550 6,152,486 3,264,127 0.5305 0.530 0.520 0.530 0.510 0.550 6,152,486 0.5305 -3.64%
2023-03-17 0 0.550 0.540 0.550 0.530 0.550 1,636,015 883,868 0.5403 0.550 0.540 0.550 0.530 0.550 1,636,015 0.5403 1.85%
2023-03-16 0 0.540 0.530 0.540 0.520 0.540 2,328,015 1,233,653 0.5299 0.540 0.530 0.540 0.520 0.540 2,328,015 0.5299 1.89%
2023-03-15 0 0.530 0.530 0.540 0.495 0.540 5,754,500 3,016,417 0.5242 0.530 0.530 0.540 0.495 0.540 5,754,500 0.5242 -1.85%
2023-03-14 0 0.540 0.540 0.550 0.520 0.550 1,170,000 625,300 0.5344 0.540 0.540 0.550 0.520 0.550 1,170,000 0.5344 -3.57%
2023-03-13 0 0.560 0.550 0.560 0.530 0.560 857,000 467,320 0.5453 0.560 0.550 0.560 0.530 0.560 857,000 0.5453 0.00%
2023-03-10 0 0.560 0.560 0.570 0.530 0.560 2,677,397 1,479,188 0.5525 0.560 0.560 0.570 0.530 0.560 2,677,397 0.5525 -1.75%
2023-03-09 0 0.570 0.550 0.570 0.550 0.580 5,143,500 2,853,615 0.5548 0.570 0.550 0.570 0.550 0.580 5,143,500 0.5548 -1.72%
2023-03-08 0 0.580 0.570 0.580 0.570 0.580 935,000 537,260 0.5746 0.580 0.570 0.580 0.570 0.580 935,000 0.5746 -1.69%
2023-03-07 0 0.590 0.580 0.600 0.580 0.600 66,500 39,420 0.5928 0.590 0.580 0.600 0.580 0.600 66,500 0.5928 -1.67%
2023-03-06 0 0.600 0.580 0.600 0.590 0.600 233,500 139,480 0.5973 0.600 0.580 0.600 0.590 0.600 233,500 0.5973 0.00%
2023-03-03 0 0.600 0.590 0.600 0.590 0.600 1,605,000 954,140 0.5945 0.600 0.590 0.600 0.590 0.600 1,605,000 0.5945 0.00%
2023-03-02 0 0.600 0.580 0.600 0.580 0.600 180,500 106,350 0.5892 0.600 0.580 0.600 0.580 0.600 180,500 0.5892 0.00%
2023-03-01 0 0.600 0.580 0.600 0.580 0.600 667,000 393,785 0.5904 0.600 0.580 0.600 0.580 0.600 667,000 0.5904 1.69%
2023-02-28 0 0.590 0.580 0.590 0.570 0.600 3,074,500 1,784,600 0.5805 0.590 0.580 0.590 0.570 0.600 3,074,500 0.5805 -1.67%
2023-02-27 0 0.600 0.590 0.600 0.580 0.610 4,137,500 2,473,565 0.5978 0.600 0.590 0.600 0.580 0.610 4,137,500 0.5978 -1.64%
2023-02-24 0 0.610 0.600 0.610 0.580 0.610 638,000 380,150 0.5958 0.610 0.600 0.610 0.580 0.610 638,000 0.5958 0.00%
2023-02-23 0 0.610 0.600 0.610 0.590 0.610 316,000 190,700 0.6035 0.610 0.600 0.610 0.590 0.610 316,000 0.6035 0.00%
2023-02-22 0 0.610 0.610 0.620 0.590 0.620 502,500 307,550 0.6120 0.610 0.610 0.620 0.590 0.620 502,500 0.6120 0.00%
2023-02-21 0 0.610 0.590 0.610 0.580 0.610 60,000 35,680 0.5947 0.610 0.590 0.610 0.580 0.610 60,000 0.5947 0.00%
2023-02-20 0 0.610 0.590 0.610 0.580 0.610 243,500 143,655 0.5900 0.610 0.590 0.610 0.580 0.610 243,500 0.5900 3.39%
2023-02-17 0 0.590 0.590 0.600 0.580 0.600 3,926,000 2,317,760 0.5904 0.590 0.590 0.600 0.580 0.600 3,926,000 0.5904 -1.67%
2023-02-16 0 0.600 0.590 0.620 0.590 0.630 3,164,000 1,925,025 0.6084 0.600 0.590 0.620 0.590 0.630 3,164,000 0.6084 -1.64%
2023-02-15 0 0.610 0.610 0.620 0.610 0.630 462,500 282,945 0.6118 0.610 0.610 0.620 0.610 0.630 462,500 0.6118 -3.17%
2023-02-14 0 0.630 0.620 0.630 0.620 0.650 114,000 72,150 0.6329 0.630 0.620 0.630 0.620 0.650 114,000 0.6329 -1.56%
2023-02-13 0 0.640 0.620 0.640 0.610 0.650 447,500 285,750 0.6385 0.640 0.620 0.640 0.610 0.650 447,500 0.6385 0.00%
2023-02-10 0 0.640 0.630 0.640 0.600 0.640 689,500 427,230 0.6196 0.640 0.630 0.640 0.600 0.640 689,500 0.6196 1.59%
2023-02-09 0 0.630 0.630 0.640 0.590 0.660 3,666,500 2,251,865 0.6142 0.630 0.630 0.640 0.590 0.660 3,666,500 0.6142 -5.97%
2023-02-08 0 0.670 0.660 0.670 0.650 0.680 1,736,000 1,163,310 0.6701 0.670 0.660 0.670 0.650 0.680 1,736,000 0.6701 0.00%
2023-02-07 0 0.670 0.660 0.670 0.650 0.690 341,500 225,810 0.6612 0.670 0.660 0.670 0.650 0.690 341,500 0.6612 0.00%
2023-02-06 0 0.670 0.650 0.670 0.650 0.700 580,000 384,740 0.6633 0.670 0.650 0.670 0.650 0.700 580,000 0.6633 -1.47%
2023-02-03 0 0.680 0.670 0.680 0.660 0.690 2,210,000 1,489,055 0.6738 0.680 0.670 0.680 0.660 0.690 2,210,000 0.6738 -1.45%
2023-02-02 0 0.690 0.680 0.690 0.680 0.710 687,000 474,910 0.6913 0.690 0.680 0.690 0.680 0.710 687,000 0.6913 -2.82%
2023-02-01 0 0.710 0.700 0.710 0.700 0.720 1,095,500 777,945 0.7101 0.710 0.700 0.710 0.700 0.720 1,095,500 0.7101 0.00%
2023-01-31 0 0.710 0.710 0.720 0.690 0.710 1,402,000 985,460 0.7029 0.710 0.710 0.720 0.690 0.710 1,402,000 0.7029 0.00%
2023-01-30 0 0.710 0.700 0.710 0.690 0.730 2,280,000 1,611,320 0.7067 0.710 0.700 0.710 0.690 0.730 2,280,000 0.7067 -2.74%
2023-01-27 0 0.730 0.720 0.730 0.680 0.730 3,548,500 2,539,405 0.7156 0.730 0.720 0.730 0.680 0.730 3,548,500 0.7156 5.80%
2023-01-26 0 0.690 0.680 0.690 0.680 0.710 406,000 280,495 0.6909 0.690 0.680 0.690 0.680 0.710 406,000 0.6909 -1.43%
2023-01-20 0 0.700 0.690 0.700 0.670 0.710 1,724,500 1,198,915 0.6952 0.700 0.690 0.700 0.670 0.710 1,724,500 0.6952 0.00%
2023-01-19 0 0.700 0.690 0.700 0.660 0.710 2,296,500 1,596,205 0.6951 0.700 0.690 0.700 0.660 0.710 2,296,500 0.6951 1.45%
2023-01-18 0 0.690 0.680 0.690 0.670 0.690 1,548,000 1,053,265 0.6804 0.690 0.680 0.690 0.670 0.690 1,548,000 0.6804 0.00%
2023-01-17 0 0.690 0.680 0.690 0.650 0.690 3,128,000 2,121,570 0.6783 0.690 0.680 0.690 0.650 0.690 3,128,000 0.6783 1.47%
2023-01-16 0 0.680 0.670 0.680 0.670 0.700 1,293,500 877,405 0.6783 0.680 0.670 0.680 0.670 0.700 1,293,500 0.6783 1.49%
2023-01-13 0 0.670 0.670 0.680 0.640 0.680 2,693,500 1,774,470 0.6588 0.670 0.670 0.680 0.640 0.680 2,693,500 0.6588 4.69%
2023-01-12 0 0.640 0.630 0.640 0.610 0.640 602,500 376,490 0.6249 0.640 0.630 0.640 0.610 0.640 602,500 0.6249 3.23%
2023-01-11 0 0.620 0.610 0.630 0.620 0.630 349,000 217,425 0.6230 0.620 0.610 0.630 0.620 0.630 349,000 0.6230 0.00%
2023-01-10 0 0.620 0.610 0.620 0.600 0.620 1,402,487 848,181 0.6048 0.620 0.610 0.620 0.600 0.620 1,402,487 0.6048 3.33%
2023-01-09 0 0.600 0.600 0.610 0.590 0.630 1,581,387 950,853 0.6013 0.600 0.600 0.610 0.590 0.630 1,581,387 0.6013 -1.64%
2023-01-06 0 0.610 0.610 0.620 0.560 0.670 2,999,000 1,833,735 0.6114 0.610 0.610 0.620 0.560 0.670 2,999,000 0.6114 -8.96%
2023-01-05 0 0.670 0.650 0.670 0.630 0.700 1,632,500 1,064,690 0.6522 0.670 0.650 0.670 0.630 0.700 1,632,500 0.6522 -4.29%
2023-01-04 0 0.700 0.680 0.700 0.680 0.700 663,000 455,420 0.6869 0.700 0.680 0.700 0.680 0.700 663,000 0.6869 1.45%
2023-01-03 0 0.690 0.680 0.690 0.680 0.710 357,500 246,690 0.6900 0.690 0.680 0.690 0.680 0.710 357,500 0.6900 -2.82%
2022-12-30 0 0.710 0.710 0.720 0.680 0.710 1,621,000 1,129,020 0.6965 0.710 0.710 0.720 0.680 0.710 1,621,000 0.6965 0.00%
2022-12-29 0 0.710 0.710 0.720 0.670 0.720 2,407,500 1,695,600 0.7043 0.710 0.710 0.720 0.670 0.720 2,407,500 0.7043 1.43%
2022-12-28 0 0.700 0.690 0.710 0.670 0.720 6,614,500 4,654,600 0.7037 0.700 0.690 0.710 0.670 0.720 6,614,500 0.7037 1.45%
2022-12-23 0 0.690 0.660 0.690 0.600 0.700 3,670,000 2,360,640 0.6432 0.690 0.660 0.690 0.600 0.700 3,670,000 0.6432 13.11%
2022-12-22 0 0.610 0.600 0.610 0.600 0.620 1,252,000 755,815 0.6037 0.610 0.600 0.610 0.600 0.620 1,252,000 0.6037 0.00%
2022-12-21 0 0.610 0.600 0.610 0.590 0.620 1,081,500 648,680 0.5998 0.610 0.600 0.610 0.590 0.620 1,081,500 0.5998 1.67%
2022-12-20 0 0.600 0.600 0.610 0.590 0.610 1,568,500 941,275 0.6001 0.600 0.600 0.610 0.590 0.610 1,568,500 0.6001 -1.64%
2022-12-19 0 0.610 0.600 0.610 0.590 0.630 1,915,000 1,163,260 0.6074 0.610 0.600 0.610 0.590 0.630 1,915,000 0.6074 0.00%
2022-12-16 0 0.610 0.600 0.620 0.600 0.620 2,260,500 1,368,630 0.6055 0.610 0.600 0.620 0.600 0.620 2,260,500 0.6055 1.67%
2022-12-15 0 0.600 0.590 0.600 0.580 0.600 1,798,000 1,059,355 0.5892 0.600 0.590 0.600 0.580 0.600 1,798,000 0.5892 3.45%
2022-12-14 0 0.580 0.570 0.580 0.560 0.590 1,186,000 679,810 0.5732 0.580 0.570 0.580 0.560 0.590 1,186,000 0.5732 3.57%
2022-12-13 0 0.560 0.550 0.560 0.540 0.560 746,900 414,460 0.5549 0.560 0.550 0.560 0.540 0.560 746,900 0.5549 0.00%
2022-12-12 0 0.560 0.550 0.560 0.540 0.560 874,500 481,605 0.5507 0.560 0.550 0.560 0.540 0.560 874,500 0.5507 0.00%
2022-12-09 0 0.560 0.540 0.560 0.540 0.560 927,000 511,099 0.5513 0.560 0.540 0.560 0.540 0.560 927,000 0.5513 3.70%
2022-12-08 0 0.540 0.530 0.540 0.530 0.550 2,696,000 1,451,160 0.5383 0.540 0.530 0.540 0.530 0.550 2,696,000 0.5383 0.00%
2022-12-07 0 0.540 0.540 0.550 0.530 0.550 1,268,500 686,530 0.5412 0.540 0.540 0.550 0.530 0.550 1,268,500 0.5412 0.00%
2022-12-06 0 0.540 0.540 0.550 0.530 0.550 744,000 403,275 0.5420 0.540 0.540 0.550 0.530 0.550 744,000 0.5420 -1.82%
2022-12-05 0 0.550 0.540 0.550 0.540 0.550 1,380,000 746,245 0.5408 0.550 0.540 0.550 0.540 0.550 1,380,000 0.5408 5.77%
2022-12-02 0 0.520 0.510 0.530 0.500 0.540 1,244,500 646,075 0.5191 0.520 0.510 0.530 0.500 0.540 1,244,500 0.5191 1.96%
2022-12-01 0 0.510 0.510 0.520 0.500 0.520 1,235,500 629,965 0.5099 0.510 0.510 0.520 0.500 0.520 1,235,500 0.5099 3.03%
2022-11-30 0 0.495 0.495 0.510 0.490 0.510 457,500 227,380 0.4970 0.495 0.495 0.510 0.490 0.510 457,500 0.4970 1.02%
2022-11-29 0 0.490 0.490 0.500 0.480 0.520 2,519,000 1,245,150 0.4943 0.490 0.490 0.500 0.480 0.520 2,519,000 0.4943 -1.01%
2022-11-28 0 0.495 0.495 0.500 0.480 0.500 2,111,500 1,035,960 0.4906 0.495 0.495 0.500 0.480 0.500 2,111,500 0.4906 -1.00%
2022-11-25 0 0.500 0.500 0.510 0.465 0.510 3,424,500 1,709,464 0.4992 0.500 0.500 0.510 0.465 0.510 3,424,500 0.4992 5.26%
2022-11-24 0 0.475 0.470 0.480 0.455 0.480 1,348,500 627,732 0.4655 0.475 0.470 0.480 0.455 0.480 1,348,500 0.4655 3.26%
2022-11-23 0 0.460 0.460 0.465 0.450 0.460 473,500 216,977 0.4582 0.460 0.460 0.465 0.450 0.460 473,500 0.4582 0.00%
2022-11-22 0 0.460 0.460 0.465 0.450 0.470 2,066,000 952,394 0.4610 0.460 0.460 0.465 0.450 0.470 2,066,000 0.4610 2.22%
2022-11-21 0 0.450 0.450 0.460 0.440 0.460 80,500 36,617 0.4549 0.450 0.450 0.460 0.440 0.460 80,500 0.4549 -2.17%
2022-11-18 0 0.460 0.460 0.465 0.440 0.465 2,859,500 1,314,305 0.4596 0.460 0.460 0.465 0.440 0.465 2,859,500 0.4596 0.00%
2022-11-17 0 0.460 0.465 0.470 0.450 0.480 2,277,500 1,073,212 0.4712 0.460 0.465 0.470 0.450 0.480 2,277,500 0.4712 -4.17%
2022-11-16 0 0.480 0.475 0.480 0.450 0.480 1,910,483 878,149 0.4596 0.480 0.475 0.480 0.450 0.480 1,910,483 0.4596 4.35%
2022-11-15 0 0.460 0.455 0.465 0.420 0.470 1,603,000 703,252 0.4387 0.460 0.455 0.465 0.420 0.470 1,603,000 0.4387 0.00%
2022-11-14 0 0.460 0.450 0.470 0.455 0.480 1,975,500 932,000 0.4718 0.460 0.450 0.470 0.455 0.480 1,975,500 0.4718 2.22%
2022-11-11 0 0.450 0.450 0.455 0.430 0.460 1,726,500 767,432 0.4445 0.450 0.450 0.455 0.430 0.460 1,726,500 0.4445 0.00%
2022-11-10 0 0.450 0.450 0.460 0.430 0.470 1,456,500 648,465 0.4452 0.450 0.450 0.460 0.430 0.470 1,456,500 0.4452 4.65%
2022-11-09 0 0.430 0.430 0.440 0.420 0.460 2,171,000 938,320 0.4322 0.430 0.430 0.440 0.420 0.460 2,171,000 0.4322 2.38%
2022-11-08 0 0.420 0.410 0.415 0.405 0.440 1,440,500 603,915 0.4192 0.420 0.410 0.415 0.405 0.440 1,440,500 0.4192 5.00%
2022-11-07 0 0.400 0.400 0.410 0.380 0.410 1,949,000 780,305 0.4004 0.400 0.400 0.410 0.380 0.410 1,949,000 0.4004 2.56%
2022-11-04 0 0.390 0.380 0.390 0.350 0.400 3,052,000 1,155,102 0.3785 0.390 0.380 0.390 0.350 0.400 3,052,000 0.3785 14.71%
2022-11-03 0 0.340 0.340 0.350 0.335 0.350 1,088,500 372,327 0.3421 0.340 0.340 0.350 0.335 0.350 1,088,500 0.3421 0.00%
2022-11-02 0 0.340 0.340 0.345 0.320 0.345 321,500 107,030 0.3329 0.340 0.340 0.345 0.320 0.345 321,500 0.3329 7.94%
2022-11-01 0 0.315 0.315 0.330 0.310 0.320 1,465,000 467,767 0.3193 0.315 0.315 0.330 0.310 0.320 1,465,000 0.3193 3.28%
2022-10-31 0 0.305 0.300 0.305 0.300 0.335 1,828,500 572,329 0.3130 0.305 0.300 0.305 0.300 0.335 1,828,500 0.3130 -7.58%
2022-10-28 0 0.330 0.320 0.335 0.320 0.350 1,770,500 602,122 0.3401 0.330 0.320 0.335 0.320 0.350 1,770,500 0.3401 3.13%
2022-10-27 0 0.320 0.315 0.320 0.320 0.340 246,000 81,385 0.3308 0.320 0.315 0.320 0.320 0.340 246,000 0.3308 -3.03%
2022-10-26 0 0.330 0.320 0.330 0.310 0.340 201,000 64,625 0.3215 0.330 0.320 0.330 0.310 0.340 201,000 0.3215 6.45%
2022-10-25 0 0.310 0.310 0.315 0.305 0.345 649,500 202,347 0.3115 0.310 0.310 0.315 0.305 0.345 649,500 0.3115 -3.12%
2022-10-24 0 0.320 0.310 0.320 0.300 0.380 2,952,500 916,977 0.3106 0.320 0.310 0.320 0.300 0.380 2,952,500 0.3106 -8.57%
2022-10-21 0 0.350 0.340 0.360 0.350 0.365 212,500 75,932 0.3573 0.350 0.340 0.360 0.350 0.365 212,500 0.3573 0.00%
2022-10-20 0 0.350 0.340 0.360 0.330 0.380 576,000 194,222 0.3372 0.350 0.340 0.360 0.330 0.380 576,000 0.3372 -2.78%
2022-10-19 0 0.360 0.360 0.365 0.350 0.385 321,000 115,535 0.3599 0.360 0.360 0.365 0.350 0.385 321,000 0.3599 2.86%
2022-10-18 0 0.350 0.330 0.350 0.330 0.375 522,000 179,955 0.3447 0.350 0.330 0.350 0.330 0.375 522,000 0.3447 0.00%
2022-10-17 0 0.350 0.340 0.355 0.330 0.360 277,000 97,470 0.3519 0.350 0.340 0.355 0.330 0.360 277,000 0.3519 2.94%
2022-10-14 0 0.340 0.340 0.350 0.325 0.360 821,000 275,652 0.3358 0.340 0.340 0.350 0.325 0.360 821,000 0.3358 9.68%
2022-10-13 0 0.310 0.305 0.325 0.305 0.340 832,500 261,745 0.3144 0.310 0.305 0.325 0.305 0.340 832,500 0.3144 -6.06%
2022-10-12 0 0.330 0.315 0.330 0.305 0.340 2,360,500 769,420 0.3260 0.330 0.315 0.330 0.305 0.340 2,360,500 0.3260 -9.59%
2022-10-11 0 0.365 0.345 0.365 0.340 0.370 239,000 84,422 0.3532 0.365 0.345 0.365 0.340 0.370 239,000 0.3532 7.35%
2022-10-10 0 0.340 0.340 0.360 0.340 0.365 1,379,000 490,867 0.3560 0.340 0.340 0.360 0.340 0.365 1,379,000 0.3560 -6.85%
2022-10-07 0 0.365 0.355 0.365 0.355 0.375 1,208,000 434,512 0.3597 0.365 0.355 0.365 0.355 0.375 1,208,000 0.3597 -2.67%
2022-10-06 0 0.375 0.375 0.385 0.370 0.380 873,000 330,175 0.3782 0.375 0.375 0.385 0.370 0.380 873,000 0.3782 -2.60%
2022-10-05 0 0.385 0.380 0.385 0.370 0.390 1,237,000 477,365 0.3859 0.385 0.380 0.385 0.370 0.390 1,237,000 0.3859 5.48%
2022-10-03 0 0.365 0.365 0.370 0.360 0.375 624,000 228,575 0.3663 0.365 0.365 0.370 0.360 0.375 624,000 0.3663 -3.95%
2022-09-30 0 0.380 0.375 0.385 0.355 0.500 4,144,500 1,613,065 0.3892 0.380 0.375 0.385 0.355 0.500 4,144,500 0.3892 2.70%
2022-09-29 0 0.370 0.370 0.385 0.360 0.400 1,573,000 607,730 0.3864 0.370 0.370 0.385 0.360 0.400 1,573,000 0.3864 -2.63%
2022-09-28 0 0.380 0.380 0.405 0.380 0.405 2,108,000 821,497 0.3897 0.380 0.380 0.405 0.380 0.405 2,108,000 0.3897 -6.17%
2022-09-27 0 0.405 0.405 0.425 0.405 0.465 522,000 217,767 0.4172 0.405 0.405 0.425 0.405 0.465 522,000 0.4172 -1.22%
2022-09-26 0 0.410 0.410 0.435 0.410 0.435 158,500 67,557 0.4262 0.410 0.410 0.435 0.410 0.435 158,500 0.4262 -2.38%
2022-09-23 0 0.420 0.420 0.425 0.420 0.425 727,500 305,652 0.4201 0.420 0.420 0.425 0.420 0.425 727,500 0.4201 -2.33%
2022-09-22 0 0.430 0.430 0.435 0.405 0.435 1,687,000 703,120 0.4168 0.430 0.430 0.435 0.405 0.435 1,687,000 0.4168 3.61%
2022-09-21 0 0.415 0.405 0.420 0.410 0.445 424,500 176,285 0.4153 0.415 0.405 0.420 0.410 0.445 424,500 0.4153 -3.49%
2022-09-20 0 0.430 0.430 0.435 0.425 0.460 212,000 91,202 0.4302 0.430 0.430 0.435 0.425 0.460 212,000 0.4302 2.38%
2022-09-19 0 0.420 0.420 0.425 0.415 0.450 1,166,500 496,435 0.4256 0.420 0.420 0.425 0.415 0.450 1,166,500 0.4256 -4.55%
2022-09-16 0 0.440 0.440 0.455 0.440 0.465 1,450,500 650,910 0.4487 0.440 0.440 0.455 0.440 0.465 1,450,500 0.4487 -4.35%
2022-09-15 0 0.460 0.460 0.465 0.460 0.470 403,000 187,302 0.4648 0.460 0.460 0.465 0.460 0.470 403,000 0.4648 0.00%
2022-09-14 0 0.460 0.460 0.465 0.460 0.475 843,000 394,447 0.4679 0.460 0.460 0.465 0.460 0.475 843,000 0.4679 -4.17%
2022-09-13 0 0.480 0.480 0.485 0.480 0.495 521,500 252,435 0.4841 0.480 0.480 0.485 0.480 0.495 521,500 0.4841 -1.03%
2022-09-09 0 0.485 0.480 0.490 0.480 0.490 1,227,000 593,172 0.4834 0.485 0.480 0.490 0.480 0.490 1,227,000 0.4834 0.00%
2022-09-08 0 0.485 0.480 0.485 0.485 0.500 240,000 117,455 0.4894 0.485 0.480 0.485 0.485 0.500 240,000 0.4894 -2.02%
2022-09-07 0 0.495 0.490 0.500 0.495 0.500 630,500 313,605 0.4974 0.495 0.490 0.500 0.495 0.500 630,500 0.4974 -2.94%
2022-09-06 0 0.510 0.495 0.510 0.500 0.510 1,951,500 989,950 0.5073 0.510 0.495 0.510 0.500 0.510 1,951,500 0.5073 2.00%
2022-09-05 0 0.500 0.500 0.510 0.490 0.520 2,671,000 1,347,577 0.5045 0.500 0.500 0.510 0.490 0.520 2,671,000 0.5045 -1.96%
2022-09-02 0 0.510 0.495 0.510 0.500 0.520 1,634,000 825,780 0.5054 0.510 0.495 0.510 0.500 0.520 1,634,000 0.5054 0.00%
2022-09-01 0 0.510 0.510 0.520 0.490 0.530 3,537,000 1,818,695 0.5142 0.510 0.510 0.520 0.490 0.530 3,537,000 0.5142 2.00%
2022-08-31 0 0.500 0.495 0.500 0.485 0.520 2,051,500 1,043,287 0.5085 0.500 0.495 0.500 0.485 0.520 2,051,500 0.5085 -1.96%
2022-08-30 0 0.510 0.510 0.520 0.495 0.530 4,639,000 2,394,257 0.5161 0.510 0.510 0.520 0.495 0.530 4,639,000 0.5161 3.03%
2022-08-29 0 0.495 0.475 0.495 0.465 0.495 683,500 327,332 0.4789 0.495 0.475 0.495 0.465 0.495 683,500 0.4789 3.13%
2022-08-26 0 0.480 0.475 0.480 0.465 0.500 3,096,000 1,486,835 0.4802 0.480 0.475 0.480 0.465 0.500 3,096,000 0.4802 0.00%
2022-08-25 0 0.480 0.470 0.480 0.465 0.500 291,000 140,177 0.4817 0.480 0.470 0.480 0.465 0.500 291,000 0.4817 5.49%
2022-08-24 0 0.455 0.455 0.480 0.450 0.500 2,354,500 1,106,927 0.4701 0.455 0.455 0.480 0.450 0.500 2,354,500 0.4701 -8.08%
2022-08-23 0 0.495 0.495 0.500 0.490 0.530 1,180,000 590,192 0.5002 0.495 0.495 0.500 0.490 0.530 1,180,000 0.5002 -2.94%
2022-08-22 0 0.510 0.510 0.520 0.500 0.520 1,926,000 982,230 0.5100 0.510 0.510 0.520 0.500 0.520 1,926,000 0.5100 0.00%
2022-08-19 0 0.510 0.510 0.520 0.495 0.550 3,396,000 1,783,622 0.5252 0.510 0.510 0.520 0.495 0.550 3,396,000 0.5252 2.00%
2022-08-18 0 0.500 0.500 0.530 0.485 0.540 2,255,000 1,132,995 0.5024 0.500 0.500 0.530 0.485 0.540 2,255,000 0.5024 2.04%
2022-08-17 0 0.490 0.490 0.495 0.485 0.490 380,000 185,662 0.4886 0.490 0.490 0.495 0.485 0.490 380,000 0.4886 1.03%
2022-08-16 0 0.485 0.485 0.495 0.485 0.490 730,000 356,400 0.4882 0.485 0.485 0.495 0.485 0.490 730,000 0.4882 0.00%
2022-08-15 0 0.485 0.485 0.490 0.485 0.490 388,000 189,275 0.4878 0.485 0.485 0.490 0.485 0.490 388,000 0.4878 0.00%
2022-08-12 0 0.485 0.485 0.495 0.485 0.500 208,500 102,052 0.4895 0.485 0.485 0.495 0.485 0.500 208,500 0.4895 0.00%
2022-08-11 0 0.485 0.485 0.500 0.480 0.495 433,500 208,532 0.4810 0.485 0.485 0.500 0.480 0.495 433,500 0.4810 1.04%
2022-08-10 0 0.480 0.480 0.510 0.480 0.500 2,278,500 1,111,030 0.4876 0.480 0.480 0.510 0.480 0.500 2,278,500 0.4876 -2.04%
2022-08-09 0 0.490 0.490 0.500 0.485 0.495 320,500 157,045 0.4900 0.490 0.490 0.500 0.485 0.495 320,500 0.4900 0.00%
2022-08-08 0 0.490 0.485 0.490 0.485 0.495 452,500 221,722 0.4900 0.490 0.485 0.490 0.485 0.495 452,500 0.4900 0.00%
2022-08-05 0 0.490 0.485 0.490 0.485 0.490 260,000 127,377 0.4899 0.490 0.485 0.490 0.485 0.490 260,000 0.4899 1.03%
2022-08-04 0 0.485 0.480 0.485 0.480 0.500 550,500 265,370 0.4821 0.485 0.480 0.485 0.480 0.500 550,500 0.4821 0.00%
2022-08-03 0 0.485 0.485 0.495 0.485 0.495 367,000 180,352 0.4914 0.485 0.485 0.495 0.485 0.495 367,000 0.4914 -1.02%
2022-08-02 0 0.490 0.490 0.495 0.485 0.500 573,000 280,775 0.4900 0.490 0.490 0.495 0.485 0.500 573,000 0.4900 -2.00%
2022-08-01 0 0.500 0.500 0.520 0.475 0.510 2,266,500 1,131,532 0.4992 0.500 0.500 0.520 0.475 0.510 2,266,500 0.4992 -1.96%
2022-07-29 0 0.510 0.500 0.510 0.500 0.520 865,000 440,895 0.5097 0.510 0.500 0.510 0.500 0.520 865,000 0.5097 -1.92%
2022-07-28 0 0.520 0.510 0.520 0.510 0.520 457,000 237,070 0.5188 0.520 0.510 0.520 0.510 0.520 457,000 0.5188 0.00%
2022-07-27 0 0.520 0.520 0.530 0.520 0.540 856,000 453,935 0.5303 0.520 0.520 0.530 0.520 0.540 856,000 0.5303 -1.89%
2022-07-26 0 0.530 0.520 0.530 0.520 0.530 139,000 72,930 0.5247 0.530 0.520 0.530 0.520 0.530 139,000 0.5247 1.92%
2022-07-25 0 0.520 0.520 0.530 0.520 0.530 284,000 148,150 0.5217 0.520 0.520 0.530 0.520 0.530 284,000 0.5217 -3.70%
2022-07-22 0 0.540 0.530 0.550 0.530 0.550 85,000 46,225 0.5438 0.540 0.530 0.550 0.530 0.550 85,000 0.5438 -1.82%
2022-07-21 0 0.550 0.540 0.550 0.530 0.550 203,000 109,630 0.5400 0.550 0.540 0.550 0.530 0.550 203,000 0.5400 3.77%
2022-07-20 0 0.530 0.530 0.550 0.520 0.550 1,923,500 1,037,325 0.5393 0.530 0.530 0.550 0.520 0.550 1,923,500 0.5393 1.92%
2022-07-19 0 0.520 0.520 0.540 0.510 0.540 2,874,000 1,499,800 0.5219 0.520 0.520 0.540 0.510 0.540 2,874,000 0.5219 -1.89%
2022-07-18 0 0.530 0.530 0.540 0.520 0.540 1,287,500 692,044 0.5375 0.530 0.530 0.540 0.520 0.540 1,287,500 0.5375 -3.64%
2022-07-15 0 0.550 0.530 0.550 0.530 0.560 3,924,500 2,142,969 0.5460 0.550 0.530 0.550 0.530 0.560 3,924,500 0.5460 1.85%
2022-07-14 0 0.540 0.540 0.550 0.520 0.550 556,000 297,900 0.5358 0.540 0.540 0.550 0.520 0.550 556,000 0.5358 1.89%
2022-07-13 0 0.530 0.530 0.550 0.530 0.560 1,794,500 970,755 0.5410 0.530 0.530 0.550 0.530 0.560 1,794,500 0.5410 0.00%
2022-07-12 0 0.530 0.530 0.540 0.530 0.570 658,000 356,909 0.5424 0.530 0.530 0.540 0.530 0.570 658,000 0.5424 -3.64%
2022-07-11 0 0.550 0.550 0.570 0.530 0.590 3,204,500 1,768,920 0.5520 0.550 0.550 0.570 0.530 0.590 3,204,500 0.5520 -5.17%
2022-07-08 0 0.580 0.580 0.590 0.570 0.600 317,500 187,125 0.5894 0.580 0.580 0.590 0.570 0.600 317,500 0.5894 0.00%
2022-07-07 0 0.580 0.580 0.590 0.580 0.610 958,000 566,936 0.5918 0.580 0.580 0.590 0.580 0.610 958,000 0.5918 -1.69%
2022-07-06 0 0.590 0.590 0.600 0.590 0.600 705,836 418,239 0.5925 0.590 0.590 0.600 0.590 0.600 705,836 0.5925 -1.67%
2022-07-05 0 0.600 0.600 0.610 0.590 0.610 1,031,500 620,290 0.6013 0.600 0.600 0.610 0.590 0.610 1,031,500 0.6013 1.69%
2022-07-04 0 0.590 0.590 0.610 0.590 0.620 1,001,000 601,235 0.6006 0.590 0.590 0.610 0.590 0.620 1,001,000 0.6006 -1.67%
2022-06-30 0 0.600 0.600 0.610 0.570 0.630 2,680,000 1,622,280 0.6053 0.600 0.600 0.610 0.570 0.630 2,680,000 0.6053 1.69%
2022-06-29 0 0.590 0.580 0.590 0.580 0.610 1,104,000 661,115 0.5988 0.590 0.580 0.590 0.580 0.610 1,104,000 0.5988 -3.28%
2022-06-28 0 0.610 0.610 0.630 0.610 0.640 1,102,500 677,035 0.6141 0.610 0.610 0.630 0.610 0.640 1,102,500 0.6141 -4.69%
2022-06-27 0 0.640 0.630 0.640 0.600 0.650 6,162,500 3,855,395 0.6256 0.640 0.630 0.640 0.600 0.650 6,162,500 0.6256 6.67%
2022-06-24 0 0.600 0.590 0.600 0.570 0.620 5,904,000 3,496,625 0.5922 0.600 0.590 0.600 0.570 0.620 5,904,000 0.5922 7.14%
2022-06-23 0 0.560 0.560 0.580 0.550 0.580 7,061,500 3,992,120 0.5653 0.560 0.560 0.580 0.550 0.580 7,061,500 0.5653 1.82%
2022-06-22 0 0.550 0.550 0.560 0.540 0.580 3,879,500 2,175,735 0.5608 0.550 0.550 0.560 0.540 0.580 3,879,500 0.5608 -1.79%
2022-06-21 0 0.560 0.560 0.570 0.540 0.570 2,098,000 1,166,475 0.5560 0.560 0.560 0.570 0.540 0.570 2,098,000 0.5560 1.82%
2022-06-20 0 0.550 0.540 0.550 0.550 0.570 5,251,000 2,898,330 0.5520 0.550 0.540 0.550 0.550 0.570 5,251,000 0.5520 -1.79%
2022-06-17 0 0.560 0.560 0.570 0.550 0.570 5,189,000 2,919,960 0.5627 0.560 0.560 0.570 0.550 0.570 5,189,000 0.5627 0.00%
2022-06-16 0 0.560 0.550 0.560 0.540 0.560 2,979,500 1,637,580 0.5496 0.560 0.550 0.560 0.540 0.560 2,979,500 0.5496 1.82%
2022-06-15 0 0.550 0.540 0.550 0.530 0.560 807,500 437,390 0.5417 0.550 0.540 0.550 0.530 0.560 807,500 0.5417 1.85%
2022-06-14 0 0.540 0.540 0.550 0.520 0.570 5,373,000 2,942,365 0.5476 0.540 0.540 0.550 0.520 0.570 5,373,000 0.5476 -3.57%
2022-06-13 0 0.560 0.550 0.560 0.530 0.560 3,021,500 1,664,935 0.5510 0.560 0.550 0.560 0.530 0.560 3,021,500 0.5510 1.82%
2022-06-10 0 0.550 0.550 0.560 0.530 0.560 444,500 241,770 0.5439 0.550 0.550 0.560 0.530 0.560 444,500 0.5439 0.00%
2022-06-09 0 0.550 0.540 0.560 0.540 0.560 275,500 151,550 0.5501 0.550 0.540 0.560 0.540 0.560 275,500 0.5501 -1.79%
2022-06-08 0 0.560 0.550 0.560 0.540 0.560 1,136,500 623,355 0.5485 0.560 0.550 0.560 0.540 0.560 1,136,500 0.5485 -1.75%
2022-06-07 0 0.570 0.570 0.580 0.540 0.570 3,228,500 1,784,305 0.5527 0.570 0.570 0.580 0.540 0.570 3,228,500 0.5527 5.56%
2022-06-06 0 0.540 0.540 0.560 0.520 0.550 900,000 485,170 0.5391 0.540 0.540 0.560 0.520 0.550 900,000 0.5391 1.89%
2022-06-02 0 0.530 0.530 0.540 0.530 0.560 1,463,500 791,265 0.5407 0.530 0.530 0.540 0.530 0.560 1,463,500 0.5407 -5.36%
2022-06-01 0 0.560 0.550 0.560 0.530 0.560 1,831,000 1,005,340 0.5491 0.560 0.550 0.560 0.530 0.560 1,831,000 0.5491 0.00%
2022-05-31 0 0.560 0.550 0.560 0.540 0.560 535,000 295,085 0.5516 0.560 0.550 0.560 0.540 0.560 535,000 0.5516 1.82%
2022-05-30 0 0.550 0.540 0.550 0.540 0.570 337,500 186,470 0.5525 0.550 0.540 0.550 0.540 0.570 337,500 0.5525 0.00%
2022-05-27 0 0.550 0.550 0.560 0.530 0.570 1,261,500 688,645 0.5459 0.550 0.550 0.560 0.530 0.570 1,261,500 0.5459 0.00%
2022-05-26 0 0.550 0.550 0.560 0.540 0.570 789,500 440,055 0.5574 0.550 0.550 0.560 0.540 0.570 789,500 0.5574 -1.79%
2022-05-25 0 0.560 0.550 0.560 0.530 0.570 681,500 378,835 0.5559 0.560 0.550 0.560 0.530 0.570 681,500 0.5559 0.00%
2022-05-24 0 0.560 0.550 0.560 0.550 0.600 1,818,500 1,028,830 0.5658 0.560 0.550 0.560 0.550 0.600 1,818,500 0.5658 0.00%
2022-05-23 0 0.560 0.540 0.560 0.530 0.570 1,049,500 579,325 0.5520 0.560 0.540 0.560 0.530 0.570 1,049,500 0.5520 0.00%
2022-05-20 0 0.560 0.560 0.570 0.550 0.640 7,529,000 4,381,415 0.5819 0.560 0.560 0.570 0.550 0.640 7,529,000 0.5819 3.70%
2022-05-19 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2022-05-18 0 0.540 0.530 0.540 0.500 0.560 3,671,000 1,967,845 0.5361 0.540 0.530 0.540 0.500 0.560 3,671,000 0.5361 8.00%
2022-05-17 0 0.500 0.500 0.520 0.495 0.520 351,000 178,490 0.5085 0.500 0.500 0.520 0.495 0.520 351,000 0.5085 1.01%
2022-05-16 0 0.495 0.495 0.510 0.490 0.510 320,500 161,335 0.5034 0.495 0.495 0.510 0.490 0.510 320,500 0.5034 -1.00%
2022-05-13 0 0.500 0.500 0.520 0.500 0.530 928,000 465,920 0.5021 0.500 0.500 0.520 0.500 0.530 928,000 0.5021 0.00%
2022-05-12 0 0.500 0.495 0.500 0.495 0.540 698,000 352,927 0.5056 0.500 0.495 0.500 0.495 0.540 698,000 0.5056 -3.85%
2022-05-11 0 0.520 0.510 0.530 0.510 0.550 501,000 261,625 0.5222 0.520 0.510 0.530 0.510 0.550 501,000 0.5222 1.96%
2022-05-10 0 0.510 0.510 0.520 0.500 0.530 441,500 228,747 0.5181 0.510 0.510 0.520 0.500 0.530 441,500 0.5181 -3.77%
2022-05-06 0 0.530 0.530 0.550 0.520 0.550 241,000 128,900 0.5349 0.530 0.530 0.550 0.520 0.550 241,000 0.5349 -1.85%
2022-05-05 0 0.540 0.530 0.560 0.510 0.560 1,020,000 541,195 0.5306 0.540 0.530 0.560 0.510 0.560 1,020,000 0.5306 -3.57%
2022-05-04 0 0.560 0.550 0.560 0.550 0.570 526,000 295,240 0.5613 0.560 0.550 0.560 0.550 0.570 526,000 0.5613 1.82%
2022-05-03 0 0.550 0.550 0.560 0.550 0.570 505,500 284,410 0.5626 0.550 0.550 0.560 0.550 0.570 505,500 0.5626 0.00%
2022-04-29 0 0.550 0.540 0.550 0.530 0.560 1,233,000 664,910 0.5393 0.550 0.540 0.550 0.530 0.560 1,233,000 0.5393 5.77%
2022-04-28 0 0.520 0.520 0.530 0.520 0.540 1,471,500 780,270 0.5303 0.520 0.520 0.530 0.520 0.540 1,471,500 0.5303 -3.70%
2022-04-27 0 0.540 0.530 0.540 0.510 0.550 1,338,000 727,450 0.5437 0.540 0.530 0.540 0.510 0.550 1,338,000 0.5437 5.88%
2022-04-26 0 0.510 0.510 0.530 0.500 0.540 540,545 279,517 0.5171 0.510 0.510 0.530 0.500 0.540 540,545 0.5171 -1.92%
2022-04-25 0 0.520 0.520 0.540 0.510 0.560 1,855,028 976,448 0.5264 0.520 0.520 0.540 0.510 0.560 1,855,028 0.5264 -8.77%
2022-04-22 0 0.570 0.570 0.580 0.485 0.590 3,585,500 1,950,295 0.5439 0.570 0.570 0.580 0.485 0.590 3,585,500 0.5439 -3.39%
2022-04-21 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.590 - - - - 0 - 0.00%
2022-04-14 0 0.590 0.570 0.590 0.570 0.600 715,000 415,350 0.5809 0.590 0.570 0.590 0.570 0.600 715,000 0.5809 3.51%
2022-04-13 0 0.570 0.550 0.570 0.550 0.580 149,000 83,890 0.5630 0.570 0.550 0.570 0.550 0.580 149,000 0.5630 -1.72%
2022-04-12 0 0.580 0.560 0.580 0.550 0.580 334,500 190,515 0.5696 0.580 0.560 0.580 0.550 0.580 334,500 0.5696 3.57%
2022-04-11 0 0.560 0.560 0.570 0.540 0.580 1,660,000 938,340 0.5653 0.560 0.560 0.570 0.540 0.580 1,660,000 0.5653 -1.75%
2022-04-08 0 0.570 0.570 0.580 0.530 0.580 1,831,500 1,029,520 0.5621 0.570 0.570 0.580 0.530 0.580 1,831,500 0.5621 7.55%
2022-04-07 0 0.530 0.530 0.540 0.510 0.550 1,093,000 575,080 0.5261 0.530 0.530 0.540 0.510 0.550 1,093,000 0.5261 0.00%
2022-04-06 0 0.530 0.520 0.530 0.520 0.530 153,500 80,775 0.5262 0.530 0.520 0.530 0.520 0.530 153,500 0.5262 0.00%
2022-04-04 0 0.530 0.520 0.530 0.520 0.530 284,000 148,410 0.5226 0.530 0.520 0.530 0.520 0.530 284,000 0.5226 1.92%
2022-04-01 0 0.520 0.500 0.520 0.500 0.520 1,035,500 521,540 0.5037 0.520 0.500 0.520 0.500 0.520 1,035,500 0.5037 1.96%
2022-03-31 0 0.510 0.500 0.510 0.500 0.510 697,500 350,065 0.5019 0.510 0.500 0.510 0.500 0.510 697,500 0.5019 2.00%
2022-03-30 0 0.500 0.500 0.510 0.495 0.530 2,594,500 1,302,800 0.5021 0.500 0.500 0.510 0.495 0.530 2,594,500 0.5021 -5.66%
2022-03-29 0 0.530 0.510 0.530 0.500 0.530 784,000 406,555 0.5186 0.530 0.510 0.530 0.500 0.530 784,000 0.5186 3.92%
2022-03-28 0 0.510 0.500 0.510 0.500 0.520 766,000 386,980 0.5052 0.510 0.500 0.510 0.500 0.520 766,000 0.5052 0.00%
2022-03-25 0 0.510 0.495 0.510 0.490 0.530 1,987,000 1,005,757 0.5062 0.510 0.495 0.510 0.490 0.530 1,987,000 0.5062 -3.77%
2022-03-24 0 0.530 0.500 0.530 0.500 0.530 1,147,500 592,975 0.5168 0.530 0.500 0.530 0.500 0.530 1,147,500 0.5168 3.92%
2022-03-23 0 0.510 0.500 0.510 0.500 0.530 648,000 330,695 0.5103 0.510 0.500 0.510 0.500 0.530 648,000 0.5103 0.00%
2022-03-22 0 0.510 0.500 0.510 0.495 0.530 2,897,000 1,470,002 0.5074 0.510 0.500 0.510 0.495 0.530 2,897,000 0.5074 0.00%
2022-03-21 0 0.510 0.510 0.520 0.495 0.530 4,972,000 2,497,347 0.5023 0.510 0.510 0.520 0.495 0.530 4,972,000 0.5023 -3.77%
2022-03-18 0 0.530 0.520 0.530 0.490 0.530 1,933,000 986,400 0.5103 0.530 0.520 0.530 0.490 0.530 1,933,000 0.5103 7.07%
2022-03-17 0 0.495 0.490 0.495 0.475 0.530 1,836,500 909,790 0.4954 0.495 0.490 0.495 0.475 0.530 1,836,500 0.4954 10.00%
2022-03-16 0 0.450 0.445 0.450 0.400 0.465 1,764,000 761,415 0.4316 0.450 0.445 0.450 0.400 0.465 1,764,000 0.4316 11.11%
2022-03-15 0 0.405 0.400 0.410 0.355 0.440 7,633,000 3,043,312 0.3987 0.405 0.400 0.410 0.355 0.440 7,633,000 0.3987 -7.95%
2022-03-14 0 0.440 0.445 0.450 0.440 0.470 2,236,000 1,015,002 0.4539 0.440 0.445 0.450 0.440 0.470 2,236,000 0.4539 -8.33%
2022-03-11 0 0.480 0.475 0.480 0.470 0.495 1,536,000 730,110 0.4753 0.480 0.475 0.480 0.470 0.495 1,536,000 0.4753 -3.03%
2022-03-10 0 0.495 0.485 0.495 0.480 0.495 1,025,500 504,342 0.4918 0.495 0.485 0.495 0.480 0.495 1,025,500 0.4918 0.00%
2022-03-09 0 0.495 0.480 0.495 0.475 0.510 948,000 464,840 0.4903 0.495 0.480 0.495 0.475 0.510 948,000 0.4903 1.02%
2022-03-08 0 0.490 0.490 0.495 0.485 0.550 2,339,000 1,163,652 0.4975 0.490 0.490 0.495 0.485 0.550 2,339,000 0.4975 -5.77%
2022-03-07 0 0.520 0.510 0.520 0.500 0.540 3,470,000 1,759,025 0.5069 0.520 0.510 0.520 0.500 0.540 3,470,000 0.5069 -3.70%
2022-03-04 0 0.540 0.530 0.540 0.500 0.550 4,646,500 2,463,075 0.5301 0.540 0.530 0.540 0.500 0.550 4,646,500 0.5301 -3.57%
2022-03-03 0 0.560 0.540 0.560 0.540 0.570 1,170,000 643,885 0.5503 0.560 0.540 0.560 0.540 0.570 1,170,000 0.5503 -1.75%
2022-03-02 0 0.570 0.550 0.570 0.550 0.580 2,962,500 1,676,675 0.5660 0.570 0.550 0.570 0.550 0.580 2,962,500 0.5660 -1.72%
2022-03-01 0 0.580 0.580 0.590 0.560 0.590 3,937,500 2,258,970 0.5737 0.580 0.580 0.590 0.560 0.590 3,937,500 0.5737 -1.69%
2022-02-28 0 0.590 0.590 0.610 0.580 0.610 1,199,500 713,125 0.5945 0.590 0.590 0.610 0.580 0.610 1,199,500 0.5945 -3.28%
2022-02-25 0 0.610 0.610 0.630 0.600 0.630 518,500 318,940 0.6151 0.610 0.610 0.630 0.600 0.630 518,500 0.6151 3.39%
2022-02-24 0 0.590 0.590 0.600 0.580 0.630 2,239,000 1,350,435 0.6031 0.590 0.590 0.600 0.580 0.630 2,239,000 0.6031 -7.81%
2022-02-23 0 0.640 0.640 0.650 0.610 0.640 2,113,000 1,326,460 0.6278 0.640 0.640 0.650 0.610 0.640 2,113,000 0.6278 0.00%
2022-02-22 0 0.640 0.620 0.640 0.620 0.650 1,674,000 1,046,665 0.6252 0.640 0.620 0.640 0.620 0.650 1,674,000 0.6252 0.00%
2022-02-21 0 0.640 0.640 0.650 0.640 0.660 1,372,500 890,445 0.6488 0.640 0.640 0.650 0.640 0.660 1,372,500 0.6488 -3.03%
2022-02-18 0 0.660 0.650 0.660 0.650 0.670 1,129,000 753,785 0.6677 0.660 0.650 0.660 0.650 0.670 1,129,000 0.6677 -1.49%
2022-02-17 0 0.670 0.670 0.680 0.670 0.690 883,000 602,110 0.6819 0.670 0.670 0.680 0.670 0.690 883,000 0.6819 1.52%
2022-02-16 0 0.660 0.660 0.670 0.650 0.770 2,892,500 2,002,785 0.6924 0.660 0.660 0.670 0.650 0.770 2,892,500 0.6924 1.54%
2022-02-15 0 0.650 0.640 0.650 0.630 0.660 1,058,500 681,990 0.6443 0.650 0.640 0.650 0.630 0.660 1,058,500 0.6443 3.17%
2022-02-14 0 0.630 0.630 0.640 0.630 0.680 2,458,000 1,597,785 0.6500 0.630 0.630 0.640 0.630 0.680 2,458,000 0.6500 -5.97%
2022-02-11 0 0.670 0.670 0.680 0.670 0.690 379,500 255,395 0.6730 0.670 0.670 0.680 0.670 0.690 379,500 0.6730 -2.90%
2022-02-10 0 0.690 0.690 0.700 0.680 0.700 2,330,500 1,608,290 0.6901 0.690 0.690 0.700 0.680 0.700 2,330,500 0.6901 2.99%
2022-02-09 0 0.670 0.660 0.670 0.630 0.680 2,699,500 1,769,695 0.6556 0.670 0.660 0.670 0.630 0.680 2,699,500 0.6556 4.69%
2022-02-08 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2022-01-28 0 0.640 0.640 0.650 0.630 0.660 1,000,000 632,375 0.6324 0.640 0.640 0.650 0.630 0.660 1,000,000 0.6324 0.00%
2022-01-27 0 0.640 0.630 0.640 0.620 0.660 3,840,000 2,438,565 0.6350 0.640 0.630 0.640 0.620 0.660 3,840,000 0.6350 -4.48%
2022-01-26 0 0.670 0.650 0.670 0.640 0.670 4,361,500 2,840,535 0.6513 0.670 0.650 0.670 0.640 0.670 4,361,500 0.6513 3.08%
2022-01-25 0 0.650 0.640 0.650 0.640 0.670 2,431,500 1,592,655 0.6550 0.650 0.640 0.650 0.640 0.670 2,431,500 0.6550 -2.99%
2022-01-24 0 0.670 0.670 0.680 0.670 0.690 1,090,000 739,925 0.6788 0.670 0.670 0.680 0.670 0.690 1,090,000 0.6788 -4.29%
2022-01-21 0 0.700 0.690 0.700 0.680 0.700 971,000 671,850 0.6919 0.700 0.690 0.700 0.680 0.700 971,000 0.6919 0.00%
2022-01-20 0 0.700 0.700 0.710 0.690 0.710 903,000 631,430 0.6993 0.700 0.700 0.710 0.690 0.710 903,000 0.6993 -1.41%
2022-01-19 0 0.710 0.690 0.710 0.670 0.710 7,693,500 5,272,530 0.6853 0.710 0.690 0.710 0.670 0.710 7,693,500 0.6853 -1.39%
2022-01-18 0 0.720 0.690 0.720 0.690 0.720 1,390,500 969,895 0.6975 0.720 0.690 0.720 0.690 0.720 1,390,500 0.6975 1.41%
2022-01-17 0 0.710 0.710 0.730 0.700 0.730 1,560,000 1,122,125 0.7193 0.710 0.710 0.730 0.700 0.730 1,560,000 0.7193 0.00%
2022-01-14 0 0.710 0.700 0.710 0.680 0.720 4,955,994 3,471,901 0.7005 0.710 0.700 0.710 0.680 0.720 4,955,994 0.7005 -2.74%
2022-01-13 0 0.730 0.720 0.730 0.710 0.740 3,706,500 2,684,965 0.7244 0.730 0.720 0.730 0.710 0.740 3,706,500 0.7244 -2.67%
2022-01-12 0 0.750 0.740 0.750 0.740 0.780 2,670,000 2,014,805 0.7546 0.750 0.740 0.750 0.740 0.780 2,670,000 0.7546 -2.60%
2022-01-11 0 0.770 0.770 0.780 0.740 0.800 4,315,500 3,344,155 0.7749 0.770 0.770 0.780 0.740 0.800 4,315,500 0.7749 1.32%
2022-01-10 0 0.760 0.750 0.760 0.740 0.770 3,017,000 2,270,005 0.7524 0.760 0.750 0.760 0.740 0.770 3,017,000 0.7524 -1.30%
2022-01-07 0 0.770 0.760 0.770 0.750 0.800 7,065,500 5,356,597 0.7581 0.770 0.760 0.770 0.750 0.800 7,065,500 0.7581 -3.75%
2022-01-06 0 0.800 0.770 0.800 0.750 0.810 3,747,000 2,911,420 0.7770 0.800 0.770 0.800 0.750 0.810 3,747,000 0.7770 -2.44%
2022-01-05 0 0.820 0.790 0.820 0.790 0.900 5,496,000 4,505,885 0.8198 0.820 0.790 0.820 0.790 0.900 5,496,000 0.8198 -3.53%
2022-01-04 0 0.850 0.850 0.870 0.850 0.900 2,044,500 1,741,060 0.8516 0.850 0.850 0.870 0.850 0.900 2,044,500 0.8516 -3.41%
2022-01-03 0 0.880 0.870 0.880 0.870 0.900 1,502,500 1,332,720 0.8870 0.880 0.870 0.880 0.870 0.900 1,502,500 0.8870 1.15%
2021-12-31 0 0.870 0.860 0.880 0.850 0.910 676,000 606,000 0.8964 0.870 0.860 0.880 0.850 0.910 676,000 0.8964 1.16%
2021-12-30 0 0.860 0.860 0.880 0.820 0.890 5,870,000 5,053,260 0.8609 0.860 0.860 0.880 0.820 0.890 5,870,000 0.8609 1.18%
2021-12-29 0 0.850 0.840 0.850 0.840 0.870 3,257,500 2,761,080 0.8476 0.850 0.840 0.850 0.840 0.870 3,257,500 0.8476 -2.30%
2021-12-28 0 0.870 0.860 0.870 0.850 0.880 2,065,000 1,791,615 0.8676 0.870 0.860 0.870 0.850 0.880 2,065,000 0.8676 -1.14%
2021-12-24 0 0.880 0.870 0.890 0.850 0.900 1,515,000 1,333,190 0.8800 0.880 0.870 0.890 0.850 0.900 1,515,000 0.8800 1.15%
2021-12-23 0 0.870 0.870 0.880 0.870 0.920 3,229,500 2,856,015 0.8844 0.870 0.870 0.880 0.870 0.920 3,229,500 0.8844 -3.33%
2021-12-22 0 0.900 0.890 0.900 0.900 0.920 653,500 588,900 0.9011 0.900 0.890 0.900 0.900 0.920 653,500 0.9011 1.12%
2021-12-21 0 0.890 0.890 0.900 0.880 0.910 728,000 651,805 0.8953 0.890 0.890 0.900 0.880 0.910 728,000 0.8953 1.14%
2021-12-20 0 0.880 0.880 0.910 0.870 0.910 7,868,000 6,997,840 0.8894 0.880 0.880 0.910 0.870 0.910 7,868,000 0.8894 -4.35%
2021-12-17 0 0.920 0.920 0.930 0.920 0.950 1,639,649 1,517,962 0.9258 0.920 0.920 0.930 0.920 0.950 1,639,649 0.9258 -1.08%
2021-12-16 0 0.930 0.930 0.950 0.890 0.950 3,268,500 3,053,550 0.9342 0.930 0.930 0.950 0.890 0.950 3,268,500 0.9342 1.09%
2021-12-15 0 0.920 0.910 0.920 0.900 0.930 3,377,500 3,089,610 0.9148 0.920 0.910 0.920 0.900 0.930 3,377,500 0.9148 2.22%
2021-12-14 0 0.900 0.900 0.940 0.900 0.930 3,068,500 2,811,535 0.9163 0.900 0.900 0.940 0.900 0.930 3,068,500 0.9163 -4.26%
2021-12-13 0 0.940 0.930 0.950 0.920 0.950 1,696,500 1,584,880 0.9342 0.940 0.930 0.950 0.920 0.950 1,696,500 0.9342 1.08%
2021-12-10 0 0.930 0.930 0.940 0.930 0.940 655,620 610,171 0.9307 0.930 0.930 0.940 0.930 0.940 655,620 0.9307 -2.11%
2021-12-09 0 0.950 0.930 0.950 0.920 0.960 796,303 748,652 0.9402 0.950 0.930 0.950 0.920 0.960 796,303 0.9402 2.15%
2021-12-08 0 0.930 0.900 0.930 0.880 0.930 4,829,450 4,372,881 0.9055 0.930 0.900 0.930 0.880 0.930 4,829,450 0.9055 1.09%
2021-12-07 0 0.920 0.910 0.920 0.890 0.930 2,881,500 2,613,245 0.9069 0.920 0.910 0.920 0.890 0.930 2,881,500 0.9069 -1.08%
2021-12-06 0 0.930 0.920 0.930 0.910 0.940 3,483,500 3,220,520 0.9245 0.930 0.920 0.930 0.910 0.940 3,483,500 0.9245 -1.06%
2021-12-03 0 0.940 0.930 0.940 0.920 0.950 870,500 816,905 0.9384 0.940 0.930 0.940 0.920 0.950 870,500 0.9384 2.17%
2021-12-02 0 0.920 0.920 0.940 0.920 0.940 1,467,500 1,365,650 0.9306 0.920 0.920 0.940 0.920 0.940 1,467,500 0.9306 -2.13%
2021-12-01 0 0.940 0.940 0.970 0.940 0.970 835,500 791,465 0.9473 0.940 0.940 0.970 0.940 0.970 835,500 0.9473 -2.08%
2021-11-30 0 0.960 0.950 0.960 0.930 0.960 3,185,000 3,002,460 0.9427 0.960 0.950 0.960 0.930 0.960 3,185,000 0.9427 2.13%
2021-11-29 0 0.940 0.930 0.940 0.920 0.950 2,802,000 2,605,685 0.9299 0.940 0.930 0.940 0.920 0.950 2,802,000 0.9299 0.00%
2021-11-26 0 0.940 0.940 0.950 0.930 0.960 2,947,000 2,783,890 0.9447 0.940 0.940 0.950 0.930 0.960 2,947,000 0.9447 -2.08%
2021-11-25 0 0.960 0.960 0.980 0.960 0.980 1,427,500 1,377,945 0.9653 0.960 0.960 0.980 0.960 0.980 1,427,500 0.9653 -2.04%
2021-11-24 0 0.980 0.960 0.980 0.940 1.000 2,161,000 2,090,855 0.9675 0.980 0.960 0.980 0.940 1.000 2,161,000 0.9675 -1.01%
2021-11-23 0 0.990 0.990 1.000 0.980 1.020 4,767,000 4,738,765 0.9941 0.990 0.990 1.000 0.980 1.020 4,767,000 0.9941 -1.98%
2021-11-22 0 1.010 1.000 1.020 0.990 1.080 9,124,000 9,335,165 1.0231 1.010 1.000 1.020 0.990 1.080 9,124,000 1.0231 -5.61%
2021-11-19 0 1.070 1.060 1.070 0.880 1.110 26,833,000 27,135,345 1.0113 1.070 1.060 1.070 0.880 1.110 26,833,000 1.0113 17.58%
2021-11-18 0 0.910 0.910 0.930 0.900 0.940 10,457,500 9,545,535 0.9128 0.910 0.910 0.930 0.900 0.940 10,457,500 0.9128 -3.19%
2021-11-17 0 0.940 0.930 0.940 0.930 0.960 4,961,000 4,655,415 0.9384 0.940 0.930 0.940 0.930 0.960 4,961,000 0.9384 -3.09%
2021-11-16 0 0.970 0.970 0.980 0.960 0.980 1,637,500 1,591,765 0.9721 0.970 0.970 0.980 0.960 0.980 1,637,500 0.9721 0.00%
2021-11-15 0 0.970 0.960 0.970 0.960 0.990 2,689,500 2,613,545 0.9718 0.970 0.960 0.970 0.960 0.990 2,689,500 0.9718 -3.00%
2021-11-12 0 1.000 1.000 1.010 0.990 1.040 1,850,500 1,871,215 1.0112 1.000 1.000 1.010 0.990 1.040 1,850,500 1.0112 -0.99%
2021-11-11 0 1.010 1.010 1.020 0.950 1.040 6,564,500 6,592,645 1.0043 1.010 1.010 1.020 0.950 1.040 6,564,500 1.0043 5.21%
2021-11-10 0 0.960 0.950 0.960 0.930 0.970 3,414,500 3,239,740 0.9488 0.960 0.950 0.960 0.930 0.970 3,414,500 0.9488 2.13%
2021-11-09 0 0.940 0.940 0.950 0.930 0.960 3,012,000 2,851,090 0.9466 0.940 0.940 0.950 0.930 0.960 3,012,000 0.9466 0.00%
2021-11-08 0 0.940 0.930 0.940 0.920 0.970 9,654,000 9,115,885 0.9443 0.940 0.930 0.940 0.920 0.970 9,654,000 0.9443 0.00%
2021-11-05 0 0.940 0.940 0.950 0.920 0.960 2,423,500 2,286,455 0.9435 0.940 0.940 0.950 0.920 0.960 2,423,500 0.9435 -1.05%
2021-11-04 0 0.950 0.940 0.950 0.940 0.980 1,846,000 1,761,700 0.9543 0.950 0.940 0.950 0.940 0.980 1,846,000 0.9543 -1.04%
2021-11-03 0 0.960 0.950 0.960 0.940 0.980 3,145,000 3,004,460 0.9553 0.960 0.950 0.960 0.940 0.980 3,145,000 0.9553 1.05%
2021-11-02 0 0.950 0.950 0.960 0.930 0.980 3,554,500 3,378,275 0.9504 0.950 0.950 0.960 0.930 0.980 3,554,500 0.9504 -1.04%
2021-11-01 0 0.960 0.940 0.960 0.940 0.970 947,500 901,850 0.9518 0.960 0.940 0.960 0.940 0.970 947,500 0.9518 1.05%
2021-10-29 0 0.950 0.950 0.960 0.940 0.980 5,318,000 5,072,160 0.9538 0.950 0.950 0.960 0.940 0.980 5,318,000 0.9538 -3.06%
2021-10-28 0 0.980 0.970 0.990 0.970 1.000 1,213,500 1,188,755 0.9796 0.980 0.970 0.990 0.970 1.000 1,213,500 0.9796 -1.01%
2021-10-27 0 0.990 0.990 1.010 0.990 1.030 2,549,500 2,544,320 0.9980 0.990 0.990 1.010 0.990 1.030 2,549,500 0.9980 -2.94%
2021-10-26 0 1.020 1.020 1.030 1.000 1.040 2,103,500 2,149,350 1.0218 1.020 1.020 1.030 1.000 1.040 2,103,500 1.0218 0.00%
2021-10-25 0 1.020 1.010 1.020 1.010 1.060 3,030,500 3,116,950 1.0285 1.020 1.010 1.020 1.010 1.060 3,030,500 1.0285 -1.92%
2021-10-22 0 1.040 1.030 1.040 1.010 1.060 5,427,500 5,654,805 1.0419 1.040 1.030 1.040 1.010 1.060 5,427,500 1.0419 0.97%
2021-10-21 0 1.030 1.020 1.030 1.020 1.070 7,812,000 8,144,850 1.0426 1.030 1.020 1.030 1.020 1.070 7,812,000 1.0426 -2.83%
2021-10-20 0 1.060 1.050 1.060 1.050 1.080 2,917,000 3,115,275 1.0680 1.060 1.050 1.060 1.050 1.080 2,917,000 1.0680 -0.93%
2021-10-19 0 1.070 1.060 1.070 1.030 1.080 4,834,000 5,064,425 1.0477 1.070 1.060 1.070 1.030 1.080 4,834,000 1.0477 1.90%
2021-10-18 0 1.050 1.030 1.050 0.990 1.050 17,013,000 17,309,550 1.0174 1.050 1.030 1.050 0.990 1.050 17,013,000 1.0174 5.00%
2021-10-15 0 1.000 0.990 1.000 0.920 1.000 11,813,000 11,251,220 0.9524 1.000 0.990 1.000 0.920 1.000 11,813,000 0.9524 5.26%
2021-10-12 0 0.950 0.940 0.950 0.940 0.960 4,084,500 3,866,190 0.9466 0.950 0.940 0.950 0.940 0.960 4,084,500 0.9466 -1.04%
2021-10-11 0 0.960 0.940 0.960 0.940 0.990 6,531,500 6,312,650 0.9665 0.960 0.940 0.960 0.940 0.990 6,531,500 0.9665 -3.03%
2021-10-08 0 0.990 0.980 0.990 0.920 1.000 7,232,500 6,950,980 0.9611 0.990 0.980 0.990 0.920 1.000 7,232,500 0.9611 5.32%
2021-10-07 0 0.940 0.940 0.950 0.900 0.950 4,102,000 3,764,190 0.9176 0.940 0.940 0.950 0.900 0.950 4,102,000 0.9176 1.08%
2021-10-06 0 0.930 0.920 0.940 0.900 0.940 814,000 748,570 0.9196 0.930 0.920 0.940 0.900 0.940 814,000 0.9196 0.00%
2021-10-05 0 0.930 0.930 0.940 0.910 0.940 2,400,000 2,218,505 0.9244 0.930 0.930 0.940 0.910 0.940 2,400,000 0.9244 -1.06%
2021-10-04 0 0.940 0.940 0.950 0.860 0.960 6,524,000 6,079,600 0.9319 0.940 0.940 0.950 0.860 0.960 6,524,000 0.9319 6.82%
2021-09-30 0 0.880 0.870 0.880 0.800 0.890 2,785,500 2,408,940 0.8648 0.880 0.870 0.880 0.800 0.890 2,785,500 0.8648 7.32%
2021-09-29 0 0.820 0.820 0.830 0.810 0.850 3,800,000 3,155,870 0.8305 0.820 0.820 0.830 0.810 0.850 3,800,000 0.8305 -4.65%
2021-09-28 0 0.860 0.850 0.860 0.840 0.890 1,832,500 1,570,980 0.8573 0.860 0.850 0.860 0.840 0.890 1,832,500 0.8573 -1.15%
2021-09-27 0 0.870 0.870 0.880 0.850 0.900 2,799,000 2,470,000 0.8825 0.870 0.870 0.880 0.850 0.900 2,799,000 0.8825 1.16%
2021-09-24 0 0.860 0.860 0.870 0.860 0.920 1,314,000 1,158,875 0.8819 0.860 0.860 0.870 0.860 0.920 1,314,000 0.8819 -4.44%
2021-09-23 0 0.900 0.880 0.900 0.860 0.940 9,616,000 8,624,485 0.8969 0.900 0.880 0.900 0.860 0.940 9,616,000 0.8969 7.14%
2021-09-21 0 0.840 0.840 0.850 0.830 0.860 2,755,500 2,329,175 0.8453 0.840 0.840 0.850 0.830 0.860 2,755,500 0.8453 -1.18%
2021-09-20 0 0.850 0.850 0.860 0.810 0.890 7,627,500 6,404,160 0.8396 0.850 0.850 0.860 0.810 0.890 7,627,500 0.8396 -3.41%
2021-09-17 0 0.880 0.870 0.880 0.860 0.880 3,477,500 3,026,100 0.8702 0.880 0.870 0.880 0.860 0.880 3,477,500 0.8702 0.00%
2021-09-16 0 0.880 0.870 0.880 0.850 0.920 8,976,000 7,884,950 0.8784 0.880 0.870 0.880 0.850 0.920 8,976,000 0.8784 -4.35%
2021-09-15 0 0.920 0.920 0.930 0.880 0.950 13,602,885 12,239,772 0.8998 0.920 0.920 0.930 0.880 0.950 13,602,885 0.8998 -3.16%
2021-09-14 0 0.950 0.950 0.960 0.940 1.020 12,618,500 12,252,080 0.9710 0.950 0.950 0.960 0.940 1.020 12,618,500 0.9710 -6.86%
2021-09-13 0 1.020 1.020 1.030 1.010 1.080 3,385,000 3,471,475 1.0255 1.020 1.020 1.030 1.010 1.080 3,385,000 1.0255 -2.86%
2021-09-10 0 1.050 1.040 1.050 1.020 1.070 4,747,000 4,964,125 1.0457 1.050 1.040 1.050 1.020 1.070 4,747,000 1.0457 2.94%
2021-09-09 0 1.020 1.020 1.030 0.990 1.040 14,734,500 14,848,290 1.0077 1.020 1.020 1.030 0.990 1.040 14,734,500 1.0077 -2.86%
2021-09-08 0 1.050 1.040 1.050 1.040 1.070 5,981,500 6,274,810 1.0490 1.050 1.040 1.050 1.040 1.070 5,981,500 1.0490 -1.87%
2021-09-07 0 1.070 1.060 1.070 1.030 1.080 12,784,000 13,523,340 1.0578 1.070 1.060 1.070 1.030 1.080 12,784,000 1.0578 -0.93%
2021-09-06 0 1.080 1.080 1.090 1.060 1.130 8,885,500 9,694,745 1.0911 1.080 1.080 1.090 1.060 1.130 8,885,500 1.0911 -3.57%
2021-09-03 0 1.120 1.120 1.130 1.110 1.170 9,674,500 10,957,985 1.1327 1.120 1.120 1.130 1.110 1.170 9,674,500 1.1327 -1.75%
2021-09-02 0 1.140 1.130 1.140 1.110 1.240 21,737,000 25,154,562 1.1572 1.140 1.130 1.140 1.110 1.240 21,737,000 1.1572 -8.06%
2021-09-01 0 1.240 1.240 1.250 1.020 1.280 874,921,184 1,491,618,665 1.7049 1.240 1.240 1.250 1.020 1.280 874,921,184 1.7049 -0.80%
2021-08-31 0 1.250 1.240 1.250 1.240 1.290 18,125,500 22,760,725 1.2557 1.250 1.240 1.250 1.240 1.290 18,125,500 1.2557 0.00%
2021-08-30 0 1.250 1.240 1.260 1.220 1.270 12,892,500 15,971,345 1.2388 1.250 1.240 1.260 1.220 1.270 12,892,500 1.2388 0.00%
2021-08-27 0 1.250 1.240 1.250 1.220 1.300 18,253,000 23,190,640 1.2705 1.250 1.240 1.250 1.220 1.300 18,253,000 1.2705 0.81%
2021-08-26 0 1.240 1.230 1.240 1.190 1.320 29,675,000 37,356,310 1.2588 1.240 1.230 1.240 1.190 1.320 29,675,000 1.2588 0.81%
2021-08-25 0 1.230 1.220 1.230 1.090 1.240 33,045,500 39,151,320 1.1848 1.230 1.220 1.230 1.090 1.240 33,045,500 1.1848 12.84%
2021-08-24 0 1.090 1.090 1.100 1.060 1.100 4,493,500 4,872,885 1.0844 1.090 1.090 1.100 1.060 1.100 4,493,500 1.0844 0.93%
2021-08-23 0 1.080 1.080 1.090 1.020 1.120 9,832,000 10,696,720 1.0879 1.080 1.080 1.090 1.020 1.120 9,832,000 1.0879 3.85%
2021-08-20 0 1.040 1.040 1.060 1.020 1.100 6,940,000 7,359,000 1.0604 1.040 1.040 1.060 1.020 1.100 6,940,000 1.0604 -4.59%
2021-08-19 0 1.090 1.090 1.100 1.070 1.120 13,391,457 14,674,207 1.0958 1.090 1.090 1.100 1.070 1.120 13,391,457 1.0958 -1.80%
2021-08-18 0 1.110 1.100 1.110 1.070 1.110 4,404,000 4,852,565 1.1019 1.110 1.100 1.110 1.070 1.110 4,404,000 1.1019 0.00%
2021-08-17 0 1.110 1.110 1.120 1.080 1.110 8,565,000 9,436,345 1.1017 1.110 1.110 1.120 1.080 1.110 8,565,000 1.1017 0.91%
2021-08-16 0 1.100 1.080 1.100 1.050 1.100 6,428,000 6,897,055 1.0730 1.100 1.080 1.100 1.050 1.100 6,428,000 1.0730 2.80%
2021-08-13 0 1.070 1.070 1.080 1.050 1.100 15,863,000 16,956,730 1.0689 1.070 1.070 1.080 1.050 1.100 15,863,000 1.0689 -1.83%
2021-08-12 0 1.090 1.090 1.100 1.070 1.110 5,140,000 5,600,820 1.0897 1.090 1.090 1.100 1.070 1.110 5,140,000 1.0897 -1.80%
2021-08-11 0 1.110 1.100 1.110 1.080 1.120 6,409,149 7,043,802 1.0990 1.110 1.100 1.110 1.080 1.120 6,409,149 1.0990 0.00%
2021-08-10 0 1.110 1.100 1.110 1.050 1.130 8,014,000 8,788,595 1.0967 1.110 1.100 1.110 1.050 1.130 8,014,000 1.0967 1.83%
2021-08-09 0 1.090 1.080 1.090 1.080 1.130 6,830,500 7,498,940 1.0979 1.090 1.080 1.090 1.080 1.130 6,830,500 1.0979 -3.54%
2021-08-06 0 1.130 1.120 1.130 1.110 1.150 3,781,500 4,259,670 1.1264 1.130 1.120 1.130 1.110 1.150 3,781,500 1.1264 0.89%
2021-08-05 0 1.120 1.120 1.130 1.110 1.210 11,966,500 13,863,110 1.1585 1.120 1.120 1.130 1.110 1.210 11,966,500 1.1585 -0.88%
2021-08-04 0 1.130 1.130 1.140 1.100 1.170 9,155,500 10,358,125 1.1314 1.130 1.130 1.140 1.100 1.170 9,155,500 1.1314 0.00%
2021-08-03 0 1.130 1.120 1.130 1.080 1.140 7,354,000 8,124,950 1.1048 1.130 1.120 1.130 1.080 1.140 7,354,000 1.1048 -0.88%
2021-08-02 0 1.140 1.130 1.140 1.080 1.340 46,916,170 54,283,007 1.1570 1.140 1.130 1.140 1.080 1.340 46,916,170 1.1570 -6.56%
2021-07-30 0 1.220 1.220 1.230 1.160 1.230 15,638,000 18,642,145 1.1921 1.220 1.220 1.230 1.160 1.230 15,638,000 1.1921 0.83%
2021-07-29 0 1.210 1.200 1.210 1.130 1.220 19,066,000 22,548,950 1.1827 1.210 1.200 1.210 1.130 1.220 19,066,000 1.1827 7.08%
2021-07-28 0 1.130 1.120 1.130 1.050 1.130 12,391,000 13,478,210 1.0877 1.130 1.120 1.130 1.050 1.130 12,391,000 1.0877 6.60%
2021-07-27 0 1.060 1.060 1.090 1.020 1.200 22,929,500 25,638,745 1.1182 1.060 1.060 1.090 1.020 1.200 22,929,500 1.1182 -6.19%
2021-07-26 0 1.130 1.130 1.140 1.080 1.210 21,183,500 24,402,685 1.1520 1.130 1.130 1.140 1.080 1.210 21,183,500 1.1520 -0.88%
2021-07-23 0 1.140 1.130 1.140 1.130 1.240 23,275,000 27,535,765 1.1831 1.140 1.130 1.140 1.130 1.240 23,275,000 1.1831 0.88%
2021-07-22 0 1.130 1.130 1.140 1.120 1.180 14,882,000 17,120,225 1.1504 1.130 1.130 1.140 1.120 1.180 14,882,000 1.1504 1.80%
2021-07-21 0 1.110 1.110 1.120 1.070 1.180 19,825,000 22,491,875 1.1345 1.110 1.110 1.120 1.070 1.180 19,825,000 1.1345 3.74%
2021-07-20 0 1.070 1.060 1.070 1.010 1.170 29,888,000 31,772,730 1.0631 1.070 1.060 1.070 1.010 1.170 29,888,000 1.0631 -9.32%
2021-07-19 0 1.180 1.180 1.190 1.130 1.300 34,432,500 40,320,045 1.1710 1.180 1.180 1.190 1.130 1.300 34,432,500 1.1710 -7.81%
2021-07-16 0 1.280 1.270 1.280 1.250 1.370 37,678,800 49,141,390 1.3042 1.280 1.270 1.280 1.250 1.370 37,678,800 1.3042 -1.54%
2021-07-15 0 1.300 1.300 1.310 1.210 1.380 109,713,000 145,463,445 1.3259 1.300 1.300 1.310 1.210 1.380 109,713,000 1.3259 13.04%
2021-07-14 0 1.150 1.140 1.150 1.080 1.310 60,822,000 71,091,355 1.1688 1.150 1.140 1.150 1.080 1.310 60,822,000 1.1688 -10.16%
2021-07-13 0 1.280 1.270 1.280 1.020 1.350 122,591,000 146,842,600 1.1978 1.280 1.270 1.280 1.020 1.350 122,591,000 1.1978 26.73%
2021-07-12 0 1.010 1.000 1.010 0.850 1.030 60,989,500 58,144,645 0.9534 1.010 1.000 1.010 0.850 1.030 60,989,500 0.9534 18.82%
2021-07-09 0 0.850 0.840 0.850 0.780 0.860 12,650,500 10,502,285 0.8302 0.850 0.840 0.850 0.780 0.860 12,650,500 0.8302 7.59%
2021-07-08 0 0.790 0.790 0.800 0.790 0.830 4,427,000 3,574,600 0.8075 0.790 0.790 0.800 0.790 0.830 4,427,000 0.8075 -2.47%
2021-07-07 0 0.810 0.810 0.820 0.800 0.830 4,014,500 3,270,720 0.8147 0.810 0.810 0.820 0.800 0.830 4,014,500 0.8147 -1.22%
2021-07-06 0 0.820 0.810 0.820 0.790 0.820 6,854,000 5,507,650 0.8036 0.820 0.810 0.820 0.790 0.820 6,854,000 0.8036 2.50%
2021-07-05 0 0.800 0.800 0.810 0.780 0.820 6,454,000 5,169,380 0.8010 0.800 0.800 0.810 0.780 0.820 6,454,000 0.8010 1.27%
2021-07-02 0 0.790 0.790 0.800 0.780 0.810 3,892,500 3,096,960 0.7956 0.790 0.790 0.800 0.780 0.810 3,892,500 0.7956 -1.25%
2021-06-30 0 0.800 0.800 0.810 0.800 0.830 7,019,500 5,735,965 0.8171 0.800 0.800 0.810 0.800 0.830 7,019,500 0.8171 -2.44%
2021-06-29 0 0.820 0.810 0.820 0.810 0.830 2,312,000 1,894,700 0.8195 0.820 0.810 0.820 0.810 0.830 2,312,000 0.8195 -1.20%
2021-06-28 0 0.830 0.820 0.830 0.820 0.840 2,632,000 2,189,390 0.8318 0.830 0.820 0.830 0.820 0.840 2,632,000 0.8318 0.00%
2021-06-25 0 0.830 0.820 0.830 0.810 0.840 3,084,500 2,542,715 0.8244 0.830 0.820 0.830 0.810 0.840 3,084,500 0.8244 2.47%
2021-06-24 0 0.810 0.810 0.820 0.790 0.830 2,825,000 2,301,800 0.8148 0.810 0.810 0.820 0.790 0.830 2,825,000 0.8148 1.25%
2021-06-23 0 0.800 0.800 0.810 0.800 0.830 4,133,500 3,345,120 0.8093 0.800 0.800 0.810 0.800 0.830 4,133,500 0.8093 -1.23%
2021-06-22 0 0.810 0.810 0.820 0.810 0.870 12,011,000 10,013,380 0.8337 0.810 0.810 0.820 0.810 0.870 12,011,000 0.8337 0.00%
2021-06-21 0 0.810 0.810 0.820 0.800 0.830 6,876,000 5,610,165 0.8159 0.810 0.810 0.820 0.800 0.830 6,876,000 0.8159 -1.22%
2021-06-18 0 0.820 0.820 0.840 0.800 0.840 10,208,000 8,446,900 0.8275 0.820 0.820 0.840 0.800 0.840 10,208,000 0.8275 1.23%
2021-06-17 0 0.810 0.810 0.820 0.790 0.840 4,870,000 3,956,845 0.8125 0.810 0.810 0.820 0.790 0.840 4,870,000 0.8125 1.25%
2021-06-16 0 0.800 0.790 0.800 0.790 0.860 9,826,000 8,042,475 0.8185 0.800 0.790 0.800 0.790 0.860 9,826,000 0.8185 -3.61%
2021-06-15 0 0.830 0.830 0.840 0.810 0.920 10,794,500 9,183,685 0.8508 0.830 0.830 0.840 0.810 0.920 10,794,500 0.8508 -7.78%
2021-06-11 0 0.900 0.900 0.910 0.870 0.930 16,313,500 14,728,125 0.9028 0.900 0.900 0.910 0.870 0.930 16,313,500 0.9028 2.27%
2021-06-10 0 0.880 0.870 0.880 0.830 0.900 17,706,500 15,534,715 0.8773 0.880 0.870 0.880 0.830 0.900 17,706,500 0.8773 2.33%
2021-06-09 0 0.860 0.850 0.860 0.770 0.860 26,258,000 21,750,950 0.8284 0.860 0.850 0.860 0.770 0.860 26,258,000 0.8284 10.26%
2021-06-08 0 0.780 0.780 0.790 0.730 0.810 16,203,500 12,507,070 0.7719 0.780 0.780 0.790 0.730 0.810 16,203,500 0.7719 2.63%
2021-06-07 0 0.760 0.760 0.770 0.760 0.840 24,126,500 19,353,250 0.8022 0.760 0.760 0.770 0.760 0.840 24,126,500 0.8022 -5.00%
2021-06-04 0 0.800 0.790 0.800 0.620 0.810 75,356,500 56,030,200 0.7435 0.800 0.790 0.800 0.620 0.810 75,356,500 0.7435 31.15%
2021-06-03 0 0.610 0.610 0.630 0.590 0.640 14,784,000 9,230,505 0.6244 0.610 0.610 0.630 0.590 0.640 14,784,000 0.6244 3.39%
2021-06-02 0 0.590 0.580 0.590 0.570 0.600 4,014,500 2,355,060 0.5866 0.590 0.580 0.590 0.570 0.600 4,014,500 0.5866 1.72%
2021-06-01 0 0.580 0.570 0.580 0.570 0.600 7,933,000 4,592,955 0.5790 0.580 0.570 0.580 0.570 0.600 7,933,000 0.5790 -3.33%
2021-05-31 0 0.600 0.590 0.600 0.580 0.600 3,444,000 2,035,635 0.5911 0.600 0.590 0.600 0.580 0.600 3,444,000 0.5911 0.00%
2021-05-28 0 0.600 0.600 0.610 0.590 0.620 9,190,500 5,540,965 0.6029 0.600 0.600 0.610 0.590 0.620 9,190,500 0.6029 0.00%
2021-05-27 0 0.600 0.590 0.600 0.600 0.640 16,212,500 9,767,750 0.6025 0.600 0.590 0.600 0.600 0.640 16,212,500 0.6025 -3.23%
2021-05-26 0 0.620 0.620 0.630 0.610 0.640 5,233,289 3,247,686 0.6206 0.620 0.620 0.630 0.610 0.640 5,233,289 0.6206 0.00%
2021-05-25 0 0.620 0.620 0.630 0.610 0.630 4,404,500 2,749,100 0.6242 0.620 0.620 0.630 0.610 0.630 4,404,500 0.6242 0.00%
2021-05-24 0 0.620 0.620 0.630 0.620 0.640 5,134,000 3,228,847 0.6289 0.620 0.620 0.630 0.620 0.640 5,134,000 0.6289 -3.12%
2021-05-21 0 0.640 0.640 0.650 0.630 0.650 1,611,500 1,034,105 0.6417 0.640 0.640 0.650 0.630 0.650 1,611,500 0.6417 1.59%
2021-05-20 0 0.630 0.630 0.640 0.630 0.650 2,101,000 1,336,375 0.6361 0.630 0.630 0.640 0.630 0.650 2,101,000 0.6361 0.00%
2021-05-18 0 0.630 0.630 0.640 0.630 0.640 2,492,000 1,574,410 0.6318 0.630 0.630 0.640 0.630 0.640 2,492,000 0.6318 0.00%
2021-05-17 0 0.630 0.630 0.640 0.630 0.650 3,523,000 2,250,300 0.6387 0.630 0.630 0.640 0.630 0.650 3,523,000 0.6387 -1.56%
2021-05-14 0 0.640 0.640 0.650 0.630 0.650 2,298,500 1,474,875 0.6417 0.640 0.640 0.650 0.630 0.650 2,298,500 0.6417 0.00%
2021-05-13 0 0.640 0.640 0.650 0.630 0.650 2,093,000 1,340,920 0.6407 0.640 0.640 0.650 0.630 0.650 2,093,000 0.6407 -1.54%
2021-05-12 0 0.650 0.640 0.650 0.630 0.660 2,304,000 1,492,885 0.6480 0.650 0.640 0.650 0.630 0.660 2,304,000 0.6480 3.17%
2021-05-11 0 0.630 0.630 0.640 0.630 0.650 3,609,500 2,304,630 0.6385 0.630 0.630 0.640 0.630 0.650 3,609,500 0.6385 -3.08%
2021-05-10 0 0.650 0.650 0.660 0.640 0.690 15,798,000 10,471,525 0.6628 0.650 0.650 0.660 0.640 0.690 15,798,000 0.6628 -4.41%
2021-05-07 0 0.680 0.680 0.690 0.680 0.720 4,302,000 2,983,825 0.6936 0.680 0.680 0.690 0.680 0.720 4,302,000 0.6936 -2.86%
2021-05-06 0 0.700 0.690 0.700 0.680 0.700 4,218,000 2,908,145 0.6895 0.700 0.690 0.700 0.680 0.700 4,218,000 0.6895 2.94%
2021-05-05 0 0.680 0.680 0.700 0.680 0.700 3,018,000 2,083,375 0.6903 0.680 0.680 0.700 0.680 0.700 3,018,000 0.6903 -2.86%
2021-05-04 0 0.700 0.700 0.710 0.680 0.730 4,211,000 2,955,620 0.7019 0.700 0.700 0.710 0.680 0.730 4,211,000 0.7019 0.00%
2021-05-03 0 0.700 0.700 0.710 0.660 0.720 6,174,000 4,197,970 0.6799 0.700 0.700 0.710 0.660 0.720 6,174,000 0.6799 4.48%
2021-04-30 0 0.670 0.670 0.680 0.660 0.680 2,821,500 1,880,365 0.6664 0.670 0.670 0.680 0.660 0.680 2,821,500 0.6664 1.52%
2021-04-29 0 0.660 0.660 0.680 0.660 0.680 2,687,500 1,792,105 0.6668 0.660 0.660 0.680 0.660 0.680 2,687,500 0.6668 0.00%
2021-04-28 0 0.660 0.660 0.670 0.660 0.680 2,535,000 1,688,705 0.6662 0.660 0.660 0.670 0.660 0.680 2,535,000 0.6662 0.00%
2021-04-27 0 0.660 0.650 0.660 0.650 0.670 3,655,500 2,393,760 0.6548 0.660 0.650 0.660 0.650 0.670 3,655,500 0.6548 0.00%
2021-04-26 0 0.660 0.660 0.670 0.650 0.680 5,086,500 3,380,210 0.6645 0.660 0.660 0.670 0.650 0.680 5,086,500 0.6645 -1.49%
2021-04-23 0 0.670 0.670 0.680 0.660 0.680 4,359,500 2,913,220 0.6682 0.670 0.670 0.680 0.660 0.680 4,359,500 0.6682 0.00%
2021-04-22 0 0.670 0.670 0.680 0.660 0.680 1,920,500 1,286,245 0.6697 0.670 0.670 0.680 0.660 0.680 1,920,500 0.6697 0.00%
2021-04-21 0 0.670 0.670 0.680 0.660 0.680 1,954,000 1,311,915 0.6714 0.670 0.670 0.680 0.660 0.680 1,954,000 0.6714 -1.47%
2021-04-20 0 0.680 0.670 0.680 0.670 0.680 2,884,500 1,940,365 0.6727 0.680 0.670 0.680 0.670 0.680 2,884,500 0.6727 3.03%
2021-04-19 0 0.660 0.660 0.670 0.650 0.680 5,123,500 3,405,820 0.6647 0.660 0.660 0.670 0.650 0.680 5,123,500 0.6647 0.00%
2021-04-16 0 0.660 0.660 0.670 0.660 0.680 4,336,000 2,914,630 0.6722 0.660 0.660 0.670 0.660 0.680 4,336,000 0.6722 0.00%
2021-04-15 0 0.660 0.660 0.670 0.640 0.670 3,705,000 2,445,820 0.6601 0.660 0.660 0.670 0.640 0.670 3,705,000 0.6601 1.54%
2021-04-14 0 0.650 0.640 0.650 0.630 0.660 3,670,000 2,365,710 0.6446 0.650 0.640 0.650 0.630 0.660 3,670,000 0.6446 3.17%
2021-04-13 0 0.630 0.630 0.640 0.610 0.650 4,287,500 2,713,520 0.6329 0.630 0.630 0.640 0.610 0.650 4,287,500 0.6329 1.61%
2021-04-12 0 0.620 0.610 0.620 0.610 0.660 15,846,000 9,885,610 0.6239 0.620 0.610 0.620 0.610 0.660 15,846,000 0.6239 -4.62%
2021-04-09 0 0.650 0.650 0.660 0.650 0.680 5,447,000 3,618,630 0.6643 0.650 0.650 0.660 0.650 0.680 5,447,000 0.6643 -4.41%
2021-04-08 0 0.680 0.670 0.680 0.660 0.690 3,957,000 2,691,530 0.6802 0.680 0.670 0.680 0.660 0.690 3,957,000 0.6802 1.49%
2021-04-07 0 0.670 0.670 0.680 0.660 0.680 3,333,000 2,231,125 0.6694 0.670 0.670 0.680 0.660 0.680 3,333,000 0.6694 0.00%
2021-04-01 0 0.670 0.660 0.670 0.660 0.710 21,234,500 14,396,030 0.6780 0.670 0.660 0.670 0.660 0.710 21,234,500 0.6780 -4.29%
2021-03-31 0 0.700 0.690 0.700 0.690 0.710 5,734,500 4,010,605 0.6994 0.700 0.690 0.700 0.690 0.710 5,734,500 0.6994 -1.41%
2021-03-30 0 0.710 0.710 0.720 0.700 0.730 5,089,500 3,641,640 0.7155 0.710 0.710 0.720 0.700 0.730 5,089,500 0.7155 0.00%
2021-03-29 0 0.710 0.710 0.720 0.670 0.730 33,226,500 23,016,827 0.6927 0.710 0.710 0.720 0.670 0.730 33,226,500 0.6927 -5.33%
2021-03-26 0 0.750 0.750 0.760 0.730 0.750 7,598,500 5,660,485 0.7449 0.750 0.750 0.760 0.730 0.750 7,598,500 0.7449 0.00%
2021-03-25 0 0.750 0.750 0.760 0.740 0.770 5,461,500 4,118,700 0.7541 0.750 0.750 0.760 0.740 0.770 5,461,500 0.7541 -1.32%
2021-03-24 0 0.760 0.760 0.770 0.740 0.780 7,208,962 5,476,439 0.7597 0.760 0.760 0.770 0.740 0.780 7,208,962 0.7597 -3.80%
2021-03-23 0 0.790 0.780 0.790 0.770 0.790 4,057,500 3,155,024 0.7776 0.790 0.780 0.790 0.770 0.790 4,057,500 0.7776 0.00%
2021-03-22 0 0.790 0.780 0.790 0.760 0.800 26,877,500 20,765,155 0.7726 0.790 0.780 0.790 0.760 0.800 26,877,500 0.7726 2.60%
2021-03-19 0 0.770 0.760 0.770 0.770 0.810 25,049,233 19,395,617 0.7743 0.770 0.760 0.770 0.770 0.810 25,049,233 0.7743 -3.75%
2021-03-18 0 0.800 0.800 0.820 0.800 0.830 3,078,000 2,493,442 0.8101 0.800 0.800 0.820 0.800 0.830 3,078,000 0.8101 -2.44%
2021-03-17 0 0.820 0.810 0.820 0.800 0.830 3,760,000 3,041,610 0.8089 0.820 0.810 0.820 0.800 0.830 3,760,000 0.8089 0.00%
2021-03-16 0 0.820 0.810 0.820 0.790 0.830 5,249,000 4,212,585 0.8026 0.820 0.810 0.820 0.790 0.830 5,249,000 0.8026 0.00%
2021-03-15 0 0.820 0.810 0.820 0.800 0.830 2,119,762 1,724,971 0.8138 0.820 0.810 0.820 0.800 0.830 2,119,762 0.8138 0.00%
2021-03-12 0 0.820 0.810 0.820 0.800 0.830 2,834,000 2,308,435 0.8146 0.820 0.810 0.820 0.800 0.830 2,834,000 0.8146 1.23%
2021-03-11 0 0.810 0.800 0.810 0.800 0.820 4,261,500 3,432,035 0.8054 0.810 0.800 0.810 0.800 0.820 4,261,500 0.8054 1.25%
2021-03-10 0 0.800 0.790 0.800 0.780 0.810 3,629,000 2,874,210 0.7920 0.800 0.790 0.800 0.780 0.810 3,629,000 0.7920 0.00%
2021-03-09 0 0.800 0.790 0.800 0.760 0.830 6,159,500 4,871,095 0.7908 0.800 0.790 0.800 0.760 0.830 6,159,500 0.7908 -2.44%
2021-03-08 0 0.820 0.810 0.820 0.800 0.840 5,780,000 4,706,840 0.8143 0.820 0.810 0.820 0.800 0.840 5,780,000 0.8143 -2.38%
2021-03-05 0 0.840 0.830 0.840 0.810 0.850 11,085,500 9,165,230 0.8268 0.840 0.830 0.840 0.810 0.850 11,085,500 0.8268 2.44%
2021-03-04 0 0.820 0.820 0.830 0.810 0.830 6,612,000 5,420,700 0.8198 0.820 0.820 0.830 0.810 0.830 6,612,000 0.8198 -2.38%
2021-03-03 0 0.840 0.840 0.850 0.830 0.850 4,833,000 4,037,955 0.8355 0.840 0.840 0.850 0.830 0.850 4,833,000 0.8355 0.00%
2021-03-02 0 0.840 0.840 0.850 0.830 0.850 8,518,500 7,199,520 0.8452 0.840 0.840 0.850 0.830 0.850 8,518,500 0.8452 1.20%
2021-03-01 0 0.830 0.830 0.840 0.810 0.840 5,466,000 4,513,445 0.8257 0.830 0.830 0.840 0.810 0.840 5,466,000 0.8257 1.22%
2021-02-26 0 0.820 0.820 0.840 0.800 0.840 18,541,000 15,322,745 0.8264 0.820 0.820 0.840 0.800 0.840 18,541,000 0.8264 -4.65%
2021-02-25 0 0.860 0.850 0.860 0.830 0.880 11,050,500 9,507,215 0.8603 0.860 0.850 0.860 0.830 0.880 11,050,500 0.8603 1.18%
2021-02-24 0 0.850 0.840 0.850 0.830 0.910 22,953,000 19,599,280 0.8539 0.850 0.840 0.850 0.830 0.910 22,953,000 0.8539 -4.49%
2021-02-23 0 0.890 0.880 0.890 0.860 0.930 16,470,500 14,595,210 0.8861 0.890 0.880 0.890 0.860 0.930 16,470,500 0.8861 -2.20%
2021-02-22 0 0.910 0.910 0.920 0.870 0.930 51,465,500 46,347,475 0.9006 0.910 0.910 0.920 0.870 0.930 51,465,500 0.9006 9.64%
2021-02-19 0 0.830 0.820 0.830 0.810 0.840 8,743,000 7,176,470 0.8208 0.830 0.820 0.830 0.810 0.840 8,743,000 0.8208 -1.19%
2021-02-18 0 0.840 0.830 0.840 0.830 0.890 13,646,500 11,603,380 0.8503 0.840 0.830 0.840 0.830 0.890 13,646,500 0.8503 -4.55%
2021-02-17 0 0.880 0.870 0.880 0.820 0.900 21,098,000 18,280,485 0.8665 0.880 0.870 0.880 0.820 0.900 21,098,000 0.8665 4.76%
2021-02-16 0 0.840 0.830 0.840 0.780 0.850 16,919,500 13,868,545 0.8197 0.840 0.830 0.840 0.780 0.850 16,919,500 0.8197 6.33%
2021-02-11 0 0.790 0.780 0.790 0.760 0.790 3,363,000 2,604,925 0.7746 0.790 0.780 0.790 0.760 0.790 3,363,000 0.7746 0.00%
2021-02-10 0 0.790 0.780 0.790 0.750 0.790 5,089,000 3,959,030 0.7780 0.790 0.780 0.790 0.750 0.790 5,089,000 0.7780 2.60%
2021-02-09 0 0.770 0.760 0.770 0.740 0.770 4,793,000 3,590,830 0.7492 0.770 0.760 0.770 0.740 0.770 4,793,000 0.7492 1.32%
2021-02-08 0 0.760 0.750 0.760 0.740 0.770 5,292,500 3,972,140 0.7505 0.760 0.750 0.760 0.740 0.770 5,292,500 0.7505 0.00%
2021-02-05 0 0.760 0.750 0.760 0.750 0.820 13,842,500 10,692,530 0.7724 0.760 0.750 0.760 0.750 0.820 13,842,500 0.7724 -5.00%
2021-02-04 0 0.800 0.790 0.800 0.760 0.800 6,790,000 5,338,175 0.7862 0.800 0.790 0.800 0.760 0.800 6,790,000 0.7862 5.26%
2021-02-03 0 0.760 0.750 0.760 0.730 0.770 8,377,000 6,247,525 0.7458 0.760 0.750 0.760 0.730 0.770 8,377,000 0.7458 -1.30%
2021-02-02 0 0.770 0.760 0.770 0.760 0.780 3,158,500 2,417,995 0.7656 0.770 0.760 0.770 0.760 0.780 3,158,500 0.7656 1.32%
2021-02-01 0 0.760 0.750 0.760 0.730 0.780 4,963,000 3,728,475 0.7513 0.760 0.750 0.760 0.730 0.780 4,963,000 0.7513 0.00%
2021-01-29 0 0.760 0.760 0.770 0.760 0.790 5,442,000 4,184,110 0.7689 0.760 0.760 0.770 0.760 0.790 5,442,000 0.7689 -3.80%
2021-01-28 0 0.790 0.770 0.790 0.770 0.810 9,712,500 7,664,910 0.7892 0.790 0.770 0.790 0.770 0.810 9,712,500 0.7892 -3.66%
2021-01-27 0 0.820 0.800 0.820 0.780 0.820 6,083,000 4,866,415 0.8000 0.820 0.800 0.820 0.780 0.820 6,083,000 0.8000 3.80%
2021-01-26 0 0.790 0.790 0.800 0.770 0.800 8,154,000 6,408,500 0.7859 0.790 0.790 0.800 0.770 0.800 8,154,000 0.7859 -1.25%
2021-01-25 0 0.800 0.800 0.810 0.780 0.830 10,267,000 8,173,220 0.7961 0.800 0.800 0.810 0.780 0.830 10,267,000 0.7961 -2.44%
2021-01-22 0 0.820 0.810 0.820 0.800 0.830 3,793,000 3,092,475 0.8153 0.820 0.810 0.820 0.800 0.830 3,793,000 0.8153 1.23%
2021-01-21 0 0.810 0.800 0.810 0.800 0.830 5,009,000 4,065,520 0.8116 0.810 0.800 0.810 0.800 0.830 5,009,000 0.8116 -1.22%
2021-01-20 0 0.820 0.810 0.820 0.790 0.830 6,835,000 5,564,890 0.8142 0.820 0.810 0.820 0.790 0.830 6,835,000 0.8142 2.50%
2021-01-19 0 0.800 0.790 0.800 0.780 0.810 8,336,500 6,646,925 0.7973 0.800 0.790 0.800 0.780 0.810 8,336,500 0.7973 1.27%
2021-01-18 0 0.790 0.790 0.800 0.780 0.810 7,702,500 6,122,535 0.7949 0.790 0.790 0.800 0.780 0.810 7,702,500 0.7949 -2.47%
2021-01-15 0 0.810 0.800 0.810 0.780 0.830 11,424,000 9,103,420 0.7969 0.810 0.800 0.810 0.780 0.830 11,424,000 0.7969 -1.22%
2021-01-14 0 0.820 0.810 0.820 0.800 0.850 18,575,000 15,249,780 0.8210 0.820 0.810 0.820 0.800 0.850 18,575,000 0.8210 -2.38%
2021-01-13 0 0.840 0.830 0.840 0.820 0.860 6,434,500 5,400,330 0.8393 0.840 0.830 0.840 0.820 0.860 6,434,500 0.8393 0.00%
2021-01-12 0 0.840 0.840 0.850 0.830 0.860 2,873,000 2,424,360 0.8438 0.840 0.840 0.850 0.830 0.860 2,873,000 0.8438 -1.18%
2021-01-11 0 0.850 0.840 0.850 0.830 0.880 7,476,000 6,354,400 0.8500 0.850 0.840 0.850 0.830 0.880 7,476,000 0.8500 -2.30%
2021-01-08 0 0.870 0.860 0.870 0.850 0.910 8,561,000 7,497,810 0.8758 0.870 0.860 0.870 0.850 0.910 8,561,000 0.8758 -2.25%
2021-01-07 0 0.890 0.890 0.900 0.860 0.920 9,132,000 8,164,580 0.8941 0.890 0.890 0.900 0.860 0.920 9,132,000 0.8941 1.14%
2021-01-06 0 0.880 0.870 0.880 0.860 0.900 4,989,500 4,372,310 0.8763 0.880 0.870 0.880 0.860 0.900 4,989,500 0.8763 0.00%
2021-01-05 0 0.880 0.880 0.890 0.860 0.930 14,646,505 13,036,454 0.8901 0.880 0.880 0.890 0.860 0.930 14,646,505 0.8901 -5.38%
2021-01-04 0 0.930 0.920 0.930 0.840 0.940 30,533,500 27,730,245 0.9082 0.930 0.920 0.930 0.840 0.940 30,533,500 0.9082 8.14%
2020-12-31 0 0.860 0.850 0.860 0.830 0.860 10,430,000 8,847,110 0.8482 0.860 0.850 0.860 0.830 0.860 10,430,000 0.8482 3.61%
2020-12-30 0 0.830 0.820 0.830 0.810 0.860 15,864,500 13,201,575 0.8321 0.830 0.820 0.830 0.810 0.860 15,864,500 0.8321 3.75%
2020-12-29 0 0.800 0.790 0.800 0.770 0.830 24,232,500 19,363,245 0.7991 0.800 0.790 0.800 0.770 0.830 24,232,500 0.7991 5.26%
2020-12-28 0 0.760 0.760 0.770 0.760 0.830 22,611,000 17,617,435 0.7792 0.760 0.760 0.770 0.760 0.830 22,611,000 0.7792 -5.00%
2020-12-24 0 0.800 0.790 0.800 0.780 0.810 2,879,000 2,280,970 0.7923 0.800 0.790 0.800 0.780 0.810 2,879,000 0.7923 0.00%
2020-12-23 0 0.800 0.790 0.800 0.770 0.810 10,690,500 8,494,640 0.7946 0.800 0.790 0.800 0.770 0.810 10,690,500 0.7946 3.90%
2020-12-22 0 0.770 0.760 0.770 0.760 0.830 21,986,000 17,414,135 0.7921 0.770 0.760 0.770 0.760 0.830 21,986,000 0.7921 -7.23%
2020-12-21 0 0.830 0.820 0.830 0.810 0.840 9,855,000 8,119,580 0.8239 0.830 0.820 0.830 0.810 0.840 9,855,000 0.8239 1.22%
2020-12-18 0 0.820 0.820 0.830 0.810 0.890 20,150,000 17,004,622 0.8439 0.820 0.820 0.830 0.810 0.890 20,150,000 0.8439 -6.82%
2020-12-17 0 0.880 0.870 0.880 0.860 0.890 5,404,000 4,751,497 0.8793 0.880 0.870 0.880 0.860 0.890 5,404,000 0.8793 -1.12%
2020-12-16 0 0.890 0.880 0.890 0.870 0.910 5,472,000 4,814,160 0.8798 0.890 0.880 0.890 0.870 0.910 5,472,000 0.8798 0.00%
2020-12-15 0 0.890 0.880 0.890 0.850 0.910 15,871,000 14,050,005 0.8853 0.890 0.880 0.890 0.850 0.910 15,871,000 0.8853 0.00%
2020-12-14 0 0.890 0.880 0.890 0.870 0.910 9,794,000 8,707,952 0.8891 0.890 0.880 0.890 0.870 0.910 9,794,000 0.8891 0.00%
2020-12-11 0 0.890 0.880 0.890 0.860 0.900 10,354,500 9,141,280 0.8828 0.890 0.880 0.890 0.860 0.900 10,354,500 0.8828 -2.20%
2020-12-10 0 0.910 0.900 0.910 0.870 0.930 9,570,500 8,665,420 0.9054 0.910 0.900 0.910 0.870 0.930 9,570,500 0.9054 2.25%
2020-12-09 0 0.890 0.890 0.910 0.840 0.910 14,505,009 12,684,879 0.8745 0.890 0.890 0.910 0.840 0.910 14,505,009 0.8745 0.00%
2020-12-08 0 0.890 0.880 0.890 0.840 0.920 21,262,000 18,990,901 0.8932 0.890 0.880 0.890 0.840 0.920 21,262,000 0.8932 4.71%
2020-12-07 0 0.850 0.850 0.860 0.800 1.120 85,192,000 74,283,500 0.8720 0.850 0.850 0.860 0.800 1.120 85,192,000 0.8720 -21.30%
2020-12-04 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.080 - - - - 0 - 0.00%
2020-10-19 0 1.080 1.080 1.090 0.990 1.120 119,188,500 127,693,002 1.0714 1.080 1.080 1.090 0.990 1.120 119,188,500 1.0714 13.68%
2020-10-16 0 0.950 0.950 0.960 0.920 0.970 31,987,500 30,293,595 0.9470 0.950 0.950 0.960 0.920 0.970 31,987,500 0.9470 2.15%
2020-10-15 0 0.930 0.930 0.940 0.880 0.940 20,380,500 18,721,430 0.9186 0.930 0.930 0.940 0.880 0.940 20,380,500 0.9186 3.33%
2020-10-14 0 0.900 0.890 0.900 0.830 0.920 24,708,500 21,346,405 0.8639 0.900 0.890 0.900 0.830 0.920 24,708,500 0.8639 5.88%
2020-10-12 0 0.850 0.840 0.850 0.850 0.890 11,826,324 10,251,062 0.8668 0.850 0.840 0.850 0.850 0.890 11,826,324 0.8668 -3.41%
2020-10-09 0 0.880 0.870 0.880 0.860 1.000 33,016,000 29,472,235 0.8927 0.880 0.870 0.880 0.860 1.000 33,016,000 0.8927 -8.33%
2020-10-08 0 0.960 0.960 0.970 0.860 1.010 34,171,500 32,435,820 0.9492 0.960 0.960 0.970 0.860 1.010 34,171,500 0.9492 12.94%
2020-10-07 0 0.850 0.850 0.860 0.790 0.870 13,434,418 11,342,066 0.8443 0.850 0.850 0.860 0.790 0.870 13,434,418 0.8443 6.25%
2020-10-06 0 0.800 0.790 0.800 0.770 0.800 4,578,500 3,624,956 0.7917 0.800 0.790 0.800 0.770 0.800 4,578,500 0.7917 3.90%
2020-10-05 0 0.770 0.760 0.770 0.750 0.790 5,538,000 4,260,265 0.7693 0.770 0.760 0.770 0.750 0.790 5,538,000 0.7693 2.67%
2020-09-30 0 0.750 0.740 0.750 0.740 0.780 9,681,500 7,293,048 0.7533 0.750 0.740 0.750 0.740 0.780 9,681,500 0.7533 -5.06%
2020-09-29 0 0.790 0.790 0.800 0.750 0.810 11,928,500 9,365,875 0.7852 0.790 0.790 0.800 0.750 0.810 11,928,500 0.7852 5.33%
2020-09-28 0 0.750 0.750 0.760 0.700 0.770 10,367,500 7,489,292 0.7224 0.750 0.750 0.760 0.700 0.770 10,367,500 0.7224 2.74%
2020-09-25 0 0.730 0.720 0.730 0.690 0.740 10,101,936 7,294,457 0.7221 0.730 0.720 0.730 0.690 0.740 10,101,936 0.7221 5.80%
2020-09-24 0 0.690 0.690 0.700 0.650 0.740 25,260,000 17,516,295 0.6934 0.690 0.690 0.700 0.650 0.740 25,260,000 0.6934 -5.48%
2020-09-23 0 0.730 0.730 0.740 0.710 0.790 29,912,500 22,406,460 0.7491 0.730 0.730 0.740 0.710 0.790 29,912,500 0.7491 -7.59%
2020-09-22 0 0.790 0.780 0.790 0.770 0.810 12,168,500 9,605,170 0.7893 0.790 0.780 0.790 0.770 0.810 12,168,500 0.7893 -2.47%
2020-09-21 0 0.810 0.810 0.820 0.810 0.870 11,517,000 9,488,675 0.8239 0.810 0.810 0.820 0.810 0.870 11,517,000 0.8239 -5.81%
2020-09-18 0 0.860 0.850 0.860 0.830 0.870 5,857,000 4,978,135 0.8499 0.860 0.850 0.860 0.830 0.870 5,857,000 0.8499 0.00%
2020-09-17 0 0.860 0.860 0.870 0.850 0.880 4,527,500 3,911,495 0.8639 0.860 0.860 0.870 0.850 0.880 4,527,500 0.8639 1.18%
2020-09-16 0 0.850 0.840 0.850 0.840 0.890 5,927,000 5,128,525 0.8653 0.850 0.840 0.850 0.840 0.890 5,927,000 0.8653 -2.30%
2020-09-15 0 0.870 0.870 0.880 0.850 0.890 10,101,500 8,835,965 0.8747 0.870 0.870 0.880 0.850 0.890 10,101,500 0.8747 2.35%
2020-09-14 0 0.850 0.840 0.850 0.810 0.850 6,349,500 5,322,940 0.8383 0.850 0.840 0.850 0.810 0.850 6,349,500 0.8383 4.94%
2020-09-11 0 0.810 0.810 0.820 0.790 0.820 7,818,000 6,318,940 0.8083 0.810 0.810 0.820 0.790 0.820 7,818,000 0.8083 0.00%
2020-09-10 0 0.810 0.810 0.820 0.810 0.870 11,755,500 9,877,370 0.8402 0.810 0.810 0.820 0.810 0.870 11,755,500 0.8402 -3.57%
2020-09-09 0 0.840 0.840 0.850 0.830 0.900 12,986,000 11,082,960 0.8535 0.840 0.840 0.850 0.830 0.900 12,986,000 0.8535 -6.67%
2020-09-08 0 0.900 0.880 0.900 0.850 0.940 22,319,500 19,659,170 0.8808 0.900 0.880 0.900 0.850 0.940 22,319,500 0.8808 -3.23%
2020-09-07 0 0.930 0.930 0.940 0.910 1.000 20,528,500 19,495,525 0.9497 0.930 0.930 0.940 0.910 1.000 20,528,500 0.9497 -7.00%
2020-09-04 0 1.000 1.000 1.010 0.960 1.030 30,126,000 30,293,750 1.0056 1.000 1.000 1.010 0.960 1.030 30,126,000 1.0056 0.00%
2020-09-03 0 1.000 1.000 1.010 1.000 1.070 22,062,000 22,873,205 1.0368 1.000 1.000 1.010 1.000 1.070 22,062,000 1.0368 -2.91%
2020-09-02 0 1.030 1.030 1.040 1.000 1.060 24,874,500 25,793,200 1.0369 1.030 1.030 1.040 1.000 1.060 24,874,500 1.0369 1.98%
2020-09-01 0 1.010 1.010 1.020 0.960 1.080 37,042,377 37,612,103 1.0154 1.010 1.010 1.020 0.960 1.080 37,042,377 1.0154 4.12%
2020-08-31 0 0.970 0.970 0.980 0.970 1.000 9,401,000 9,315,050 0.9909 0.970 0.970 0.980 0.970 1.000 9,401,000 0.9909 -2.02%
2020-08-28 0 0.990 0.980 0.990 0.970 1.000 13,037,000 12,841,680 0.9850 0.990 0.980 0.990 0.970 1.000 13,037,000 0.9850 2.06%
2020-08-27 0 0.970 0.960 0.970 0.910 0.980 27,700,000 26,187,025 0.9454 0.970 0.960 0.970 0.910 0.980 27,700,000 0.9454 -1.02%
2020-08-26 0 0.980 0.970 0.980 0.970 1.060 40,507,000 40,816,700 1.0076 0.980 0.970 0.980 0.970 1.060 40,507,000 1.0076 -6.67%
2020-08-25 0 1.050 1.050 1.060 1.050 1.070 12,556,000 13,282,090 1.0578 1.050 1.050 1.060 1.050 1.070 12,556,000 1.0578 0.00%
2020-08-24 0 1.050 1.050 1.060 1.040 1.070 13,850,878 14,540,851 1.0498 1.050 1.050 1.060 1.040 1.070 13,850,878 1.0498 -0.94%
2020-08-21 0 1.060 1.050 1.060 1.040 1.100 21,765,000 23,182,295 1.0651 1.060 1.050 1.060 1.040 1.100 21,765,000 1.0651 0.00%
2020-08-20 0 1.060 1.040 1.060 1.040 1.070 11,581,500 12,189,310 1.0525 1.060 1.040 1.060 1.040 1.070 11,581,500 1.0525 0.95%
2020-08-19 0 1.050 1.050 1.060 1.040 1.070 6,874,347 7,271,851 1.0578 1.050 1.050 1.060 1.040 1.070 6,874,347 1.0578 -1.87%
2020-08-18 0 1.070 1.060 1.070 1.060 1.100 19,697,000 21,247,320 1.0787 1.070 1.060 1.070 1.060 1.100 19,697,000 1.0787 -1.83%
2020-08-17 0 1.090 1.090 1.100 1.080 1.110 13,580,500 14,871,717 1.0951 1.090 1.090 1.100 1.080 1.110 13,580,500 1.0951 0.93%
2020-08-14 0 1.080 1.080 1.090 1.080 1.130 22,638,500 24,733,455 1.0925 1.080 1.080 1.090 1.080 1.130 22,638,500 1.0925 -3.57%
2020-08-13 0 1.120 1.110 1.120 1.080 1.160 54,931,500 61,977,775 1.1283 1.120 1.110 1.120 1.080 1.160 54,931,500 1.1283 1.82%
2020-08-12 0 1.100 1.090 1.100 1.080 1.110 20,408,000 22,289,775 1.0922 1.100 1.090 1.100 1.080 1.110 20,408,000 1.0922 0.00%
2020-08-11 0 1.100 1.090 1.100 1.070 1.110 34,792,000 38,051,765 1.0937 1.100 1.090 1.100 1.070 1.110 34,792,000 1.0937 1.85%
2020-08-10 0 1.080 1.080 1.090 1.030 1.100 39,353,000 42,209,505 1.0726 1.080 1.080 1.090 1.030 1.100 39,353,000 1.0726 1.89%
2020-08-07 0 1.060 1.050 1.060 1.030 1.090 25,895,000 27,362,105 1.0567 1.060 1.050 1.060 1.030 1.090 25,895,000 1.0567 -0.93%
2020-08-06 0 1.070 1.070 1.080 1.060 1.110 39,993,500 43,014,177 1.0755 1.070 1.070 1.080 1.060 1.110 39,993,500 1.0755 0.00%
2020-08-05 0 1.070 1.060 1.070 1.060 1.120 49,728,500 54,098,760 1.0879 1.070 1.060 1.070 1.060 1.120 49,728,500 1.0879 -2.73%
2020-08-04 0 1.100 1.090 1.100 1.060 1.110 42,510,000 46,409,802 1.0917 1.100 1.090 1.100 1.060 1.110 42,510,000 1.0917 1.85%
2020-08-03 0 1.080 1.070 1.080 1.040 1.160 111,647,500 120,832,525 1.0823 1.080 1.070 1.080 1.040 1.160 111,647,500 1.0823 -3.57%
2020-07-31 0 1.120 1.120 1.130 1.090 1.340 491,753,450 577,603,918 1.1746 1.120 1.120 1.130 1.090 1.340 491,753,450 1.1746 38.27%
2020-07-30 0 0.810 0.800 0.810 0.800 0.840 40,270,000 33,097,705 0.8219 0.810 0.800 0.810 0.800 0.840 40,270,000 0.8219 -1.22%
2020-07-29 0 0.820 0.810 0.820 0.760 0.840 73,048,953 59,769,333 0.8182 0.820 0.810 0.820 0.760 0.840 73,048,953 0.8182 6.49%
2020-07-28 0 0.770 0.770 0.780 0.750 0.790 22,378,000 17,302,555 0.7732 0.770 0.770 0.780 0.750 0.790 22,378,000 0.7732 2.67%
2020-07-27 0 0.750 0.750 0.760 0.720 0.830 53,140,000 39,996,550 0.7527 0.750 0.750 0.760 0.720 0.830 53,140,000 0.7527 -7.41%
2020-07-24 0 0.810 0.810 0.820 0.780 0.860 89,620,748 73,554,503 0.8207 0.810 0.810 0.820 0.780 0.860 89,620,748 0.8207 2.53%
2020-07-23 0 0.790 0.790 0.800 0.760 0.860 62,292,000 49,985,848 0.8024 0.790 0.790 0.800 0.760 0.860 62,292,000 0.8024 -5.95%
2020-07-22 0 0.840 0.840 0.850 0.830 0.930 104,229,000 91,040,693 0.8735 0.840 0.840 0.850 0.830 0.930 104,229,000 0.8735 -8.70%
2020-07-21 0 0.920 0.910 0.920 0.880 1.070 197,268,000 190,958,575 0.9680 0.920 0.910 0.920 0.880 1.070 197,268,000 0.9680 -10.68%
2020-07-20 0 1.030 1.020 1.030 0.990 1.070 59,268,500 61,315,778 1.0345 1.030 1.020 1.030 0.990 1.070 59,268,500 1.0345 0.98%
2020-07-17 0 1.020 1.020 1.030 1.020 1.060 38,278,000 39,645,082 1.0357 1.020 1.020 1.030 1.020 1.060 38,278,000 1.0357 -0.97%
2020-07-16 0 1.030 1.020 1.030 1.000 1.170 509,149,500 548,214,684 1.0767 1.030 1.020 1.030 1.000 1.170 509,149,500 1.0767 -20.16%
2020-07-15 0 1.290 1.290 1.300 1.280 1.440 45,183,408 59,666,418 1.3205 1.290 1.290 1.300 1.280 1.440 45,183,408 1.3205 -7.19%
2020-07-14 0 1.390 1.390 1.400 1.360 1.440 31,916,500 44,453,090 1.3928 1.390 1.390 1.400 1.360 1.440 31,916,500 1.3928 -2.11%
2020-07-13 0 1.420 1.420 1.430 1.290 1.570 82,788,500 120,460,235 1.4550 1.420 1.420 1.430 1.290 1.570 82,788,500 1.4550 9.23%
2020-07-10 0 1.300 1.300 1.310 1.280 1.370 19,658,000 25,752,695 1.3100 1.300 1.300 1.310 1.280 1.370 19,658,000 1.3100 -5.11%
2020-07-09 0 1.370 1.370 1.380 1.350 1.410 19,675,000 27,058,842 1.3753 1.370 1.370 1.380 1.350 1.410 19,675,000 1.3753 2.24%
2020-07-08 0 1.340 1.340 1.350 1.330 1.410 23,663,000 32,361,185 1.3676 1.340 1.340 1.350 1.330 1.410 23,663,000 1.3676 -0.74%
2020-07-07 0 1.350 1.320 1.350 1.310 1.520 46,659,500 65,417,534 1.4020 1.350 1.320 1.350 1.310 1.520 46,659,500 1.4020 -5.59%
2020-07-06 0 1.430 1.420 1.430 1.290 1.440 56,635,500 77,538,782 1.3691 1.430 1.420 1.430 1.290 1.440 56,635,500 1.3691 8.33%
2020-07-03 0 1.320 1.320 1.330 1.160 1.350 70,779,500 91,888,800 1.2982 1.320 1.320 1.330 1.160 1.350 70,779,500 1.2982 15.79%
2020-07-02 0 1.140 1.140 1.150 1.110 1.170 9,050,000 10,323,714 1.1407 1.140 1.140 1.150 1.110 1.170 9,050,000 1.1407 2.70%
2020-06-30 0 1.110 1.110 1.120 1.110 1.150 6,641,500 7,484,825 1.1270 1.110 1.110 1.120 1.110 1.150 6,641,500 1.1270 -0.89%
2020-06-29 0 1.120 1.110 1.120 1.100 1.150 15,519,135 17,388,903 1.1205 1.120 1.110 1.120 1.100 1.150 15,519,135 1.1205 -2.61%
2020-06-26 0 1.150 1.150 1.160 1.140 1.190 12,261,000 14,207,914 1.1588 1.150 1.150 1.160 1.140 1.190 12,261,000 1.1588 -3.36%
2020-06-24 0 1.190 1.180 1.190 1.160 1.200 6,631,500 7,846,754 1.1833 1.190 1.180 1.190 1.160 1.200 6,631,500 1.1833 1.71%
2020-06-23 0 1.170 1.160 1.170 1.140 1.190 9,536,465 11,066,294 1.1604 1.170 1.160 1.170 1.140 1.190 9,536,465 1.1604 0.00%
2020-06-22 0 1.170 1.160 1.170 1.160 1.260 23,512,500 28,149,805 1.1972 1.170 1.160 1.170 1.160 1.260 23,512,500 1.1972 -4.88%
2020-06-19 0 1.230 1.230 1.240 1.190 1.270 34,585,000 42,947,250 1.2418 1.230 1.230 1.240 1.190 1.270 34,585,000 1.2418 4.24%
2020-06-18 0 1.180 1.180 1.190 1.170 1.210 24,105,500 28,788,225 1.1943 1.180 1.180 1.190 1.170 1.210 24,105,500 1.1943 -1.67%
2020-06-17 0 1.200 1.190 1.200 1.180 1.240 12,076,000 14,461,018 1.1975 1.200 1.190 1.200 1.180 1.240 12,076,000 1.1975 1.69%
2020-06-16 0 1.180 1.180 1.190 1.170 1.240 17,404,000 20,943,520 1.2034 1.180 1.180 1.190 1.170 1.240 17,404,000 1.2034 0.85%
2020-06-15 0 1.170 1.160 1.170 1.140 1.300 37,234,500 44,887,576 1.2055 1.170 1.160 1.170 1.140 1.300 37,234,500 1.2055 -7.14%
2020-06-12 0 1.260 1.260 1.270 1.180 1.290 26,164,000 32,670,400 1.2487 1.260 1.260 1.270 1.180 1.290 26,164,000 1.2487 0.00%
2020-06-11 0 1.260 1.250 1.260 1.230 1.380 47,060,000 60,930,510 1.2947 1.260 1.250 1.260 1.230 1.380 47,060,000 1.2947 -5.97%
2020-06-10 0 1.340 1.330 1.340 1.200 1.410 132,907,343 174,913,298 1.3161 1.340 1.330 1.340 1.200 1.410 132,907,343 1.3161 2.29%
2020-06-09 0 1.310 1.300 1.310 0.990 1.330 157,927,652 184,557,420 1.1686 1.310 1.300 1.310 0.990 1.330 157,927,652 1.1686 32.32%
2020-06-08 0 0.990 0.980 0.990 0.970 1.000 20,988,900 20,668,274 0.9847 0.990 0.980 0.990 0.970 1.000 20,988,900 0.9847 0.00%
2020-06-05 0 0.990 0.980 0.990 0.960 1.010 19,476,238 19,140,200 0.9827 0.990 0.980 0.990 0.960 1.010 19,476,238 0.9827 0.00%
2020-06-04 0 0.990 0.980 0.990 0.980 1.020 12,299,500 12,254,000 0.9963 0.990 0.980 0.990 0.980 1.020 12,299,500 0.9963 -1.00%
2020-06-03 0 1.000 0.990 1.000 0.990 1.010 19,752,500 19,779,782 1.0014 1.000 0.990 1.000 0.990 1.010 19,752,500 1.0014 0.00%
2020-06-02 0 1.000 0.990 1.000 0.990 1.010 7,186,000 7,181,110 0.9993 1.000 0.990 1.000 0.990 1.010 7,186,000 0.9993 2.04%
2020-06-01 0 0.980 0.970 0.980 0.980 1.040 10,672,500 10,629,562 0.9960 0.980 0.970 0.980 0.980 1.040 10,672,500 0.9960 0.00%
2020-05-29 0 0.980 0.970 0.980 0.980 1.030 12,462,000 12,374,115 0.9929 0.980 0.970 0.980 0.980 1.030 12,462,000 0.9929 -2.97%
2020-05-28 0 1.010 1.000 1.010 1.010 1.060 4,984,000 5,132,835 1.0299 1.010 1.000 1.010 1.010 1.060 4,984,000 1.0299 -2.88%
2020-05-27 0 1.040 1.030 1.040 1.030 1.090 3,240,500 3,389,759 1.0461 1.040 1.030 1.040 1.030 1.090 3,240,500 1.0461 -3.70%
2020-05-26 0 1.080 1.080 1.090 1.020 1.090 7,438,000 7,885,932 1.0602 1.080 1.080 1.090 1.020 1.090 7,438,000 1.0602 5.88%
2020-05-25 0 1.020 1.020 1.030 0.980 1.040 7,036,010 7,080,942 1.0064 1.020 1.020 1.030 0.980 1.040 7,036,010 1.0064 -1.92%
2020-05-22 0 1.040 1.030 1.040 1.010 1.070 10,665,000 11,020,925 1.0334 1.040 1.030 1.040 1.010 1.070 10,665,000 1.0334 -3.70%
2020-05-21 0 1.080 1.070 1.080 1.070 1.210 20,944,000 23,339,675 1.1144 1.080 1.070 1.080 1.070 1.210 20,944,000 1.1144 -8.47%
2020-05-20 0 1.180 1.180 1.190 1.170 1.220 3,228,000 3,851,840 1.1933 1.180 1.180 1.190 1.170 1.220 3,228,000 1.1933 -0.84%
2020-05-19 0 1.190 1.190 1.200 1.170 1.220 6,507,000 7,780,770 1.1958 1.190 1.190 1.200 1.170 1.220 6,507,000 1.1958 0.85%
2020-05-18 0 1.180 1.170 1.180 1.150 1.180 3,726,000 4,353,612 1.1684 1.180 1.170 1.180 1.150 1.180 3,726,000 1.1684 1.72%
2020-05-15 0 1.160 1.160 1.170 1.110 1.170 5,264,003 5,992,290 1.1384 1.160 1.160 1.170 1.110 1.170 5,264,003 1.1384 2.65%
2020-05-14 0 1.130 1.130 1.140 1.120 1.180 4,421,000 5,048,860 1.1420 1.130 1.130 1.140 1.120 1.180 4,421,000 1.1420 -4.24%
2020-05-13 0 1.180 1.180 1.190 1.170 1.210 3,195,500 3,806,587 1.1912 1.180 1.180 1.190 1.170 1.210 3,195,500 1.1912 -0.84%
2020-05-12 0 1.190 1.190 1.200 1.190 1.240 3,651,500 4,395,224 1.2037 1.190 1.190 1.200 1.190 1.240 3,651,500 1.2037 -3.25%
2020-05-11 0 1.230 1.230 1.240 1.210 1.280 6,218,500 7,731,471 1.2433 1.230 1.230 1.240 1.210 1.280 6,218,500 1.2433 -1.60%
2020-05-08 0 1.250 1.240 1.250 1.190 1.260 13,648,600 16,874,045 1.2363 1.250 1.240 1.250 1.190 1.260 13,648,600 1.2363 5.04%
2020-05-07 0 1.190 1.190 1.200 1.170 1.200 2,082,666 2,460,914 1.1816 1.190 1.190 1.200 1.170 1.200 2,082,666 1.1816 0.00%
2020-05-06 0 1.190 1.190 1.200 1.180 1.220 6,376,000 7,623,320 1.1956 1.190 1.190 1.200 1.180 1.220 6,376,000 1.1956 -0.83%
2020-05-05 0 1.200 1.190 1.200 1.130 1.230 3,680,600 4,329,306 1.1763 1.200 1.190 1.200 1.130 1.230 3,680,600 1.1763 5.26%
2020-05-04 0 1.140 1.120 1.140 1.120 1.180 4,084,000 4,632,020 1.1342 1.140 1.120 1.140 1.120 1.180 4,084,000 1.1342 -5.79%
2020-04-29 0 1.210 1.210 1.220 1.170 1.230 9,276,500 11,149,550 1.2019 1.210 1.210 1.220 1.170 1.230 9,276,500 1.2019 4.31%
2020-04-28 0 1.160 1.160 1.170 1.110 1.170 3,192,500 3,626,440 1.1359 1.160 1.160 1.170 1.110 1.170 3,192,500 1.1359 2.65%
2020-04-27 0 1.130 1.120 1.130 1.100 1.150 3,766,000 4,223,265 1.1214 1.130 1.120 1.130 1.100 1.150 3,766,000 1.1214 0.00%
2020-04-24 0 1.130 1.120 1.130 1.090 1.130 3,331,500 3,689,645 1.1075 1.130 1.120 1.130 1.090 1.130 3,331,500 1.1075 0.89%
2020-04-23 0 1.120 1.110 1.120 1.100 1.150 3,287,500 3,679,100 1.1191 1.120 1.110 1.120 1.100 1.150 3,287,500 1.1191 0.00%
2020-04-22 0 1.120 1.120 1.130 1.090 1.140 4,044,522 4,515,201 1.1164 1.120 1.120 1.130 1.090 1.140 4,044,522 1.1164 -0.88%
2020-04-21 0 1.130 1.120 1.130 1.100 1.170 6,668,000 7,490,075 1.1233 1.130 1.120 1.130 1.100 1.170 6,668,000 1.1233 -3.42%
2020-04-20 0 1.170 1.170 1.180 1.170 1.230 3,730,500 4,424,100 1.1859 1.170 1.170 1.180 1.170 1.230 3,730,500 1.1859 1.74%
2020-04-17 0 1.150 1.140 1.150 1.140 1.190 6,546,000 7,631,705 1.1659 1.150 1.140 1.150 1.140 1.190 6,546,000 1.1659 0.88%
2020-04-16 0 1.140 1.140 1.150 1.080 1.160 8,766,000 9,884,525 1.1276 1.140 1.140 1.150 1.080 1.160 8,766,000 1.1276 3.64%
2020-04-15 0 1.100 1.100 1.110 1.080 1.270 31,191,600 35,413,067 1.1353 1.100 1.100 1.110 1.080 1.270 31,191,600 1.1353 -10.57%
2020-04-14 0 1.230 1.220 1.230 1.210 1.300 8,063,555 10,002,350 1.2404 1.230 1.220 1.230 1.210 1.300 8,063,555 1.2404 -3.15%
2020-04-09 0 1.270 1.260 1.270 1.190 1.280 14,903,000 18,561,332 1.2455 1.270 1.260 1.270 1.190 1.280 14,903,000 1.2455 6.72%
2020-04-08 0 1.190 1.180 1.190 1.150 1.220 6,995,600 8,317,859 1.1890 1.190 1.180 1.190 1.150 1.220 6,995,600 1.1890 0.85%
2020-04-07 0 1.180 1.180 1.190 1.160 1.220 12,437,020 14,861,318 1.1949 1.180 1.180 1.190 1.160 1.220 12,437,020 1.1949 1.72%
2020-04-06 0 1.160 1.150 1.160 1.010 1.160 9,420,444 10,277,254 1.0910 1.160 1.150 1.160 1.010 1.160 9,420,444 1.0910 10.48%
2020-04-03 0 1.050 1.050 1.060 1.000 1.140 16,831,016 17,550,912 1.0428 1.050 1.050 1.060 1.000 1.140 16,831,016 1.0428 -6.25%
2020-04-02 0 1.120 1.120 1.130 1.100 1.230 10,228,500 11,539,792 1.1282 1.120 1.120 1.130 1.100 1.230 10,228,500 1.1282 -9.68%
2020-04-01 0 1.240 1.230 1.240 1.180 1.260 12,137,804 14,924,227 1.2296 1.240 1.230 1.240 1.180 1.260 12,137,804 1.2296 0.00%
2020-03-31 0 1.240 1.240 1.250 1.220 1.310 13,644,500 17,126,410 1.2552 1.240 1.240 1.250 1.220 1.310 13,644,500 1.2552 -5.34%
2020-03-30 0 1.310 1.310 1.320 1.290 1.380 5,927,500 7,837,675 1.3223 1.310 1.310 1.320 1.290 1.380 5,927,500 1.3223 -5.76%
2020-03-27 0 1.390 1.380 1.390 1.380 1.440 10,311,796 14,527,652 1.4088 1.390 1.380 1.390 1.380 1.440 10,311,796 1.4088 2.21%
2020-03-26 0 1.360 1.350 1.360 1.330 1.390 8,651,500 11,745,615 1.3576 1.360 1.350 1.360 1.330 1.390 8,651,500 1.3576 -0.73%
2020-03-25 0 1.370 1.360 1.370 1.340 1.430 11,483,180 15,903,336 1.3849 1.370 1.360 1.370 1.340 1.430 11,483,180 1.3849 3.01%
2020-03-24 0 1.330 1.320 1.330 1.230 1.370 22,504,575 29,293,620 1.3017 1.330 1.320 1.330 1.230 1.370 22,504,575 1.3017 9.02%
2020-03-23 0 1.220 1.210 1.220 1.170 1.280 17,010,500 20,818,860 1.2239 1.220 1.210 1.220 1.170 1.280 17,010,500 1.2239 -6.15%
2020-03-20 0 1.300 1.290 1.300 1.270 1.360 22,312,914 28,905,615 1.2955 1.300 1.290 1.300 1.270 1.360 22,312,914 1.2955 -2.99%
2020-03-19 0 1.340 1.330 1.340 1.300 1.450 16,986,000 23,004,858 1.3543 1.340 1.330 1.340 1.300 1.450 16,986,000 1.3543 -7.59%
2020-03-18 0 1.450 1.450 1.460 1.420 1.580 10,814,500 16,269,185 1.5044 1.450 1.450 1.460 1.420 1.580 10,814,500 1.5044 -5.84%
2020-03-17 0 1.540 1.530 1.540 1.490 1.620 14,316,000 21,986,685 1.5358 1.540 1.530 1.540 1.490 1.620 14,316,000 1.5358 -5.52%
2020-03-16 0 1.630 1.620 1.630 1.590 1.680 10,840,440 17,769,013 1.6391 1.630 1.620 1.630 1.590 1.680 10,840,440 1.6391 -4.12%
2020-03-13 0 1.700 1.700 1.710 1.600 1.750 26,233,000 43,834,490 1.6710 1.700 1.700 1.710 1.600 1.750 26,233,000 1.6710 -5.56%
2020-03-12 0 1.800 1.790 1.800 1.770 1.860 9,159,000 16,502,275 1.8018 1.800 1.790 1.800 1.770 1.860 9,159,000 1.8018 -4.26%
2020-03-11 0 1.880 1.870 1.880 1.870 2.000 7,092,500 13,576,470 1.9142 1.880 1.870 1.880 1.870 2.000 7,092,500 1.9142 -5.53%
2020-03-10 0 1.990 1.980 1.990 1.830 1.990 10,402,500 19,864,894 1.9096 1.990 1.980 1.990 1.830 1.990 10,402,500 1.9096 2.58%
2020-03-09 0 1.940 1.930 1.940 1.940 2.060 9,946,630 19,561,316 1.9666 1.940 1.930 1.940 1.940 2.060 9,946,630 1.9666 -7.62%
2020-03-06 0 2.100 2.080 2.100 2.050 2.100 8,811,705 18,282,660 2.0748 2.100 2.080 2.100 2.050 2.100 8,811,705 2.0748 -0.47%
2020-03-05 0 2.110 2.110 2.120 2.060 2.150 17,554,130 36,802,398 2.0965 2.110 2.110 2.120 2.060 2.150 17,554,130 2.0965 0.00%
2020-03-04 0 2.110 2.110 2.120 2.100 2.180 10,273,000 21,754,204 2.1176 2.110 2.110 2.120 2.100 2.180 10,273,000 2.1176 -2.31%
2020-03-03 0 2.160 2.160 2.170 2.120 2.240 12,424,445 26,913,315 2.1662 2.160 2.160 2.170 2.120 2.240 12,424,445 2.1662 0.93%
2020-03-02 0 2.140 2.140 2.160 2.140 2.240 11,255,000 24,571,876 2.1832 2.140 2.140 2.160 2.140 2.240 11,255,000 2.1832 -0.93%
2020-02-28 0 2.160 2.160 2.170 2.160 2.290 13,480,000 29,589,020 2.1950 2.160 2.160 2.170 2.160 2.290 13,480,000 2.1950 -6.09%
2020-02-27 0 2.300 2.300 2.310 2.270 2.340 10,583,000 24,304,905 2.2966 2.300 2.300 2.310 2.270 2.340 10,583,000 2.2966 0.88%
2020-02-26 0 2.280 2.270 2.280 2.260 2.380 15,260,500 35,296,062 2.3129 2.280 2.270 2.280 2.260 2.380 15,260,500 2.3129 -2.15%
2020-02-25 0 2.330 2.330 2.340 2.210 2.380 8,122,000 18,727,562 2.3058 2.330 2.330 2.340 2.210 2.380 8,122,000 2.3058 1.30%
2020-02-24 0 2.300 2.290 2.300 2.280 2.480 8,175,000 18,986,140 2.3225 2.300 2.290 2.300 2.280 2.480 8,175,000 2.3225 -5.35%
2020-02-21 0 2.430 2.420 2.430 2.410 2.510 7,604,000 18,635,635 2.4508 2.430 2.420 2.430 2.410 2.510 7,604,000 2.4508 -1.22%
2020-02-20 0 2.460 2.460 2.470 2.410 2.480 5,458,000 13,358,950 2.4476 2.460 2.460 2.470 2.410 2.480 5,458,000 2.4476 1.23%
2020-02-19 0 2.430 2.420 2.430 2.360 2.460 7,954,000 19,294,795 2.4258 2.430 2.420 2.430 2.360 2.460 7,954,000 2.4258 4.29%
2020-02-18 0 2.330 2.310 2.330 2.300 2.400 2,930,500 6,850,145 2.3375 2.330 2.310 2.330 2.300 2.400 2,930,500 2.3375 -1.27%
2020-02-17 0 2.360 2.350 2.360 2.270 2.410 6,192,500 14,605,240 2.3585 2.360 2.350 2.360 2.270 2.410 6,192,500 2.3585 3.96%
2020-02-14 0 2.270 2.260 2.270 2.250 2.320 4,735,500 10,812,805 2.2834 2.270 2.260 2.270 2.250 2.320 4,735,500 2.2834 0.89%
2020-02-13 0 2.250 2.250 2.270 2.250 2.330 2,471,390 5,629,535 2.2779 2.250 2.250 2.270 2.250 2.330 2,471,390 2.2779 -2.17%
2020-02-12 0 2.300 2.300 2.310 2.240 2.330 4,687,060 10,749,402 2.2934 2.300 2.300 2.310 2.240 2.330 4,687,060 2.2934 1.32%
2020-02-11 0 2.270 2.260 2.270 2.250 2.300 4,601,000 10,438,405 2.2687 2.270 2.260 2.270 2.250 2.300 4,601,000 2.2687 0.89%
2020-02-10 0 2.250 2.250 2.260 2.150 2.270 4,120,500 9,161,985 2.2235 2.250 2.250 2.260 2.150 2.270 4,120,500 2.2235 1.81%
2020-02-07 0 2.210 2.200 2.210 2.180 2.320 4,035,500 8,930,074 2.2129 2.210 2.200 2.210 2.180 2.320 4,035,500 2.2129 -3.07%
2020-02-06 0 2.280 2.270 2.280 2.210 2.330 7,480,000 17,115,276 2.2881 2.280 2.270 2.280 2.210 2.330 7,480,000 2.2881 0.00%
2020-02-05 0 2.280 2.270 2.280 2.100 2.290 14,428,000 32,054,074 2.2217 2.280 2.270 2.280 2.100 2.290 14,428,000 2.2217 7.55%
2020-02-04 0 2.120 2.120 2.130 2.080 2.150 4,327,578 9,221,131 2.1308 2.120 2.120 2.130 2.080 2.150 4,327,578 2.1308 0.00%
2020-02-03 0 2.120 2.110 2.120 2.000 2.150 12,556,064 26,029,886 2.0731 2.120 2.110 2.120 2.000 2.150 12,556,064 2.0731 1.44%
2020-01-31 0 2.090 2.080 2.090 2.040 2.120 5,194,503 10,791,756 2.0775 2.090 2.080 2.090 2.040 2.120 5,194,503 2.0775 1.46%
2020-01-30 0 2.060 2.060 2.070 2.050 2.160 6,715,500 14,008,894 2.0861 2.060 2.060 2.070 2.050 2.160 6,715,500 2.0861 -3.74%
2020-01-29 0 2.140 2.140 2.150 2.120 2.240 10,647,600 23,021,464 2.1621 2.140 2.140 2.150 2.120 2.240 10,647,600 2.1621 -8.94%
2020-01-24 0 2.350 2.350 2.360 2.280 2.360 4,587,500 10,646,295 2.3207 2.350 2.350 2.360 2.280 2.360 4,587,500 2.3207 0.00%
2020-01-23 0 2.350 2.340 2.350 2.340 2.440 13,743,500 32,642,965 2.3752 2.350 2.340 2.350 2.340 2.440 13,743,500 2.3752 -3.29%
2020-01-22 0 2.430 2.420 2.430 2.400 2.470 5,268,856 12,844,659 2.4378 2.430 2.420 2.430 2.400 2.470 5,268,856 2.4378 0.83%
2020-01-21 0 2.410 2.410 2.420 2.400 2.540 13,674,500 33,313,395 2.4362 2.410 2.410 2.420 2.400 2.540 13,674,500 2.4362 -5.12%
2020-01-20 0 2.540 2.540 2.550 2.540 2.660 11,938,000 30,658,490 2.5681 2.540 2.540 2.550 2.540 2.660 11,938,000 2.5681 -3.42%
2020-01-17 0 2.630 2.620 2.630 2.610 2.720 13,082,000 34,535,773 2.6399 2.630 2.620 2.630 2.610 2.720 13,082,000 2.6399 -1.50%
2020-01-16 0 2.670 2.670 2.680 2.640 2.780 37,524,500 101,194,161 2.6967 2.670 2.670 2.680 2.640 2.780 37,524,500 2.6967 1.91%
2020-01-15 0 2.620 2.620 2.630 2.570 2.690 19,983,000 52,102,072 2.6073 2.620 2.620 2.630 2.570 2.690 19,983,000 2.6073 -1.50%
2020-01-14 0 2.660 2.650 2.660 2.630 2.740 11,851,000 31,672,845 2.6726 2.660 2.650 2.660 2.630 2.740 11,851,000 2.6726 0.38%
2020-01-13 0 2.650 2.640 2.650 2.540 2.710 18,047,500 47,778,275 2.6474 2.650 2.640 2.650 2.540 2.710 18,047,500 2.6474 4.33%
2020-01-10 0 2.540 2.540 2.550 2.520 2.630 13,150,000 33,606,285 2.5556 2.540 2.540 2.550 2.520 2.630 13,150,000 2.5556 -2.68%
2020-01-09 0 2.610 2.610 2.620 2.600 2.690 10,020,000 26,263,950 2.6212 2.610 2.610 2.620 2.600 2.690 10,020,000 2.6212 -1.14%
2020-01-08 0 2.640 2.630 2.640 2.580 2.720 7,841,000 20,740,595 2.6451 2.640 2.630 2.640 2.580 2.720 7,841,000 2.6451 -4.00%
2020-01-07 0 2.750 2.730 2.750 2.710 2.770 4,718,500 12,938,450 2.7421 2.750 2.730 2.750 2.710 2.770 4,718,500 2.7421 0.73%
2020-01-06 0 2.730 2.720 2.730 2.650 2.790 5,536,306 15,134,469 2.7337 2.730 2.720 2.730 2.650 2.790 5,536,306 2.7337 0.00%
2020-01-03 0 2.730 2.720 2.730 2.720 2.870 6,180,500 17,143,345 2.7738 2.730 2.720 2.730 2.720 2.870 6,180,500 2.7738 -1.80%
2020-01-02 0 2.780 2.780 2.790 2.720 2.800 3,782,500 10,492,765 2.7740 2.780 2.780 2.790 2.720 2.800 3,782,500 2.7740 0.00%
2019-12-31 0 2.780 2.770 2.780 2.650 2.800 7,921,500 21,712,995 2.7410 2.780 2.770 2.780 2.650 2.800 7,921,500 2.7410 3.35%
2019-12-30 0 2.690 2.690 2.710 2.690 2.810 10,499,650 28,937,938 2.7561 2.690 2.690 2.710 2.690 2.810 10,499,650 2.7561 -2.18%
2019-12-27 0 2.750 2.750 2.760 2.690 2.790 8,296,742 22,712,319 2.7375 2.750 2.750 2.760 2.690 2.790 8,296,742 2.7375 1.48%
2019-12-24 0 2.710 2.690 2.710 2.630 2.790 7,166,500 19,453,309 2.7145 2.710 2.690 2.710 2.630 2.790 7,166,500 2.7145 2.65%
2019-12-23 0 2.640 2.640 2.650 2.560 2.670 15,938,000 41,833,207 2.6247 2.640 2.640 2.650 2.560 2.670 15,938,000 2.6247 -0.38%
2019-12-20 0 2.650 2.650 2.660 2.590 2.790 14,576,000 39,233,833 2.6917 2.650 2.650 2.660 2.590 2.790 14,576,000 2.6917 -4.33%
2019-12-19 0 2.770 2.760 2.770 2.720 2.850 6,940,000 19,201,885 2.7668 2.770 2.760 2.770 2.720 2.850 6,940,000 2.7668 -2.81%
2019-12-18 0 2.850 2.840 2.850 2.760 2.980 13,114,000 37,031,580 2.8238 2.850 2.840 2.850 2.760 2.980 13,114,000 2.8238 -3.06%
2019-12-17 0 2.940 2.930 2.940 2.870 3.090 16,358,500 48,825,540 2.9847 2.940 2.930 2.940 2.870 3.090 16,358,500 2.9847 -2.00%
2019-12-16 0 3.000 2.990 3.000 2.760 3.050 15,950,000 47,172,998 2.9576 3.000 2.990 3.000 2.760 3.050 15,950,000 2.9576 7.14%
2019-12-13 0 2.800 2.790 2.800 2.750 2.940 13,199,500 37,261,450 2.8229 2.800 2.790 2.800 2.750 2.940 13,199,500 2.8229 -1.41%
2019-12-12 0 2.840 2.830 2.840 2.470 2.840 31,124,000 85,503,515 2.7472 2.840 2.830 2.840 2.470 2.840 31,124,000 2.7472 16.39%
2019-12-11 0 2.440 2.420 2.440 2.320 2.460 3,416,000 8,265,885 2.4198 2.440 2.420 2.440 2.320 2.460 3,416,000 2.4198 2.09%
2019-12-10 0 2.390 2.380 2.390 2.360 2.500 3,636,500 8,802,440 2.4206 2.390 2.380 2.390 2.360 2.500 3,636,500 2.4206 -4.02%
2019-12-09 0 2.490 2.490 2.500 2.490 2.570 2,886,000 7,268,640 2.5186 2.490 2.490 2.500 2.490 2.570 2,886,000 2.5186 -1.58%
2019-12-06 0 2.530 2.520 2.530 2.430 2.570 6,813,600 17,098,083 2.5094 2.530 2.520 2.530 2.430 2.570 6,813,600 2.5094 3.69%
2019-12-05 0 2.440 2.430 2.440 2.420 2.520 6,269,500 15,356,577 2.4494 2.440 2.430 2.440 2.420 2.520 6,269,500 2.4494 -2.40%
2019-12-04 0 2.500 2.500 2.510 2.430 2.580 10,382,000 26,031,950 2.5074 2.500 2.500 2.510 2.430 2.580 10,382,000 2.5074 0.00%
2019-12-03 0 2.500 2.500 2.510 2.320 2.520 11,320,996 27,983,270 2.4718 2.500 2.500 2.510 2.320 2.520 11,320,996 2.4718 5.49%
2019-12-02 0 2.370 2.360 2.370 2.240 2.390 8,579,996 20,126,585 2.3458 2.370 2.360 2.370 2.240 2.390 8,579,996 2.3458 6.28%
2019-11-29 0 2.230 2.220 2.230 2.210 2.330 3,357,000 7,514,025 2.2383 2.230 2.220 2.230 2.210 2.330 3,357,000 2.2383 -3.46%
2019-11-28 0 2.310 2.300 2.310 2.250 2.320 2,721,500 6,243,260 2.2941 2.310 2.300 2.310 2.250 2.320 2,721,500 2.2941 0.00%
2019-11-27 0 2.310 2.300 2.310 2.250 2.320 8,348,324 18,939,177 2.2686 2.310 2.300 2.310 2.250 2.320 8,348,324 2.2686 0.43%
2019-11-26 0 2.300 2.290 2.300 2.270 2.330 6,870,383 15,840,004 2.3055 2.300 2.290 2.300 2.270 2.330 6,870,383 2.3055 -0.86%
2019-11-25 0 2.320 2.310 2.320 2.290 2.330 2,526,000 5,833,367 2.3093 2.320 2.310 2.320 2.290 2.330 2,526,000 2.3093 1.75%
2019-11-22 0 2.280 2.270 2.280 2.250 2.330 5,370,500 12,311,475 2.2924 2.280 2.270 2.280 2.250 2.330 5,370,500 2.2924 1.79%
2019-11-21 0 2.240 2.230 2.240 2.230 2.270 2,275,500 5,096,760 2.2398 2.240 2.230 2.240 2.230 2.270 2,275,500 2.2398 -0.88%
2019-11-20 0 2.260 2.250 2.260 2.220 2.280 4,575,500 10,298,425 2.2508 2.260 2.250 2.260 2.220 2.280 4,575,500 2.2508 -0.44%
2019-11-19 0 2.270 2.270 2.280 2.170 2.290 6,788,204 15,188,191 2.2374 2.270 2.270 2.280 2.170 2.290 6,788,204 2.2374 2.25%
2019-11-18 0 2.220 2.210 2.220 2.170 2.220 9,889,500 21,602,855 2.1844 2.220 2.210 2.220 2.170 2.220 9,889,500 2.1844 0.45%
2019-11-15 0 2.210 2.200 2.210 2.170 2.220 3,340,096 7,349,733 2.2005 2.210 2.200 2.210 2.170 2.220 3,340,096 2.2005 0.91%
2019-11-14 0 2.190 2.190 2.200 2.180 2.290 8,528,000 18,860,705 2.2116 2.190 2.190 2.200 2.180 2.290 8,528,000 2.2116 -3.10%
2019-11-13 0 2.260 2.250 2.260 2.240 2.290 3,763,000 8,503,760 2.2598 2.260 2.250 2.260 2.240 2.290 3,763,000 2.2598 -1.31%
2019-11-12 0 2.290 2.290 2.300 2.250 2.340 9,054,700 20,763,718 2.2931 2.290 2.290 2.300 2.250 2.340 9,054,700 2.2931 -1.72%
2019-11-11 0 2.330 2.320 2.330 2.310 2.440 5,376,500 12,740,265 2.3696 2.330 2.320 2.330 2.310 2.440 5,376,500 2.3696 -5.28%
2019-11-08 0 2.460 2.460 2.470 2.410 2.580 8,060,000 20,080,074 2.4913 2.460 2.460 2.470 2.410 2.580 8,060,000 2.4913 -1.99%
2019-11-07 0 2.510 2.510 2.520 2.460 2.550 4,215,500 10,595,862 2.5135 2.510 2.510 2.520 2.460 2.550 4,215,500 2.5135 0.00%
2019-11-06 0 2.510 2.500 2.510 2.400 2.560 12,478,400 30,968,021 2.4817 2.510 2.500 2.510 2.400 2.560 12,478,400 2.4817 4.15%
2019-11-05 0 2.410 2.410 2.420 2.330 2.410 6,508,500 15,514,490 2.3837 2.410 2.410 2.420 2.330 2.410 6,508,500 2.3837 2.12%
2019-11-04 0 2.360 2.360 2.370 2.350 2.410 7,566,500 17,965,235 2.3743 2.360 2.360 2.370 2.350 2.410 7,566,500 2.3743 0.85%
2019-11-01 0 2.340 2.330 2.340 2.290 2.370 6,098,500 14,296,860 2.3443 2.340 2.330 2.340 2.290 2.370 6,098,500 2.3443 -0.43%
2019-10-31 0 2.350 2.350 2.360 2.310 2.370 4,557,000 10,706,152 2.3494 2.350 2.350 2.360 2.310 2.370 4,557,000 2.3494 0.43%
2019-10-30 0 2.340 2.340 2.350 2.340 2.500 4,854,002 11,451,724 2.3592 2.340 2.340 2.350 2.340 2.500 4,854,002 2.3592 -4.49%
2019-10-29 0 2.450 2.450 2.460 2.430 2.500 3,424,500 8,436,575 2.4636 2.450 2.450 2.460 2.430 2.500 3,424,500 2.4636 -0.81%
2019-10-28 0 2.470 2.470 2.480 2.420 2.500 5,370,000 13,290,320 2.4749 2.470 2.470 2.480 2.420 2.500 5,370,000 2.4749 1.65%
2019-10-25 0 2.430 2.430 2.440 2.430 2.540 3,176,600 7,787,355 2.4515 2.430 2.430 2.440 2.430 2.540 3,176,600 2.4515 -0.82%
2019-10-24 0 2.450 2.440 2.450 2.440 2.480 4,017,500 9,898,195 2.4638 2.450 2.440 2.450 2.440 2.480 4,017,500 2.4638 -0.81%
2019-10-23 0 2.470 2.450 2.470 2.430 2.470 3,811,000 9,352,505 2.4541 2.470 2.450 2.470 2.430 2.470 3,811,000 2.4541 0.41%
2019-10-22 0 2.460 2.450 2.460 2.410 2.490 8,220,500 20,202,400 2.4576 2.460 2.450 2.460 2.410 2.490 8,220,500 2.4576 2.07%
2019-10-21 0 2.410 2.400 2.410 2.360 2.430 3,804,977 9,165,517 2.4088 2.410 2.400 2.410 2.360 2.430 3,804,977 2.4088 0.84%
2019-10-18 0 2.390 2.380 2.390 2.350 2.410 10,477,000 24,980,857 2.3844 2.390 2.380 2.390 2.350 2.410 10,477,000 2.3844 0.84%
2019-10-17 0 2.370 2.360 2.370 2.270 2.380 13,726,500 31,811,926 2.3176 2.370 2.360 2.370 2.270 2.380 13,726,500 2.3176 4.87%
2019-10-16 0 2.260 2.260 2.270 2.230 2.300 13,313,639 29,962,885 2.2505 2.260 2.260 2.270 2.230 2.300 13,313,639 2.2505 1.80%
2019-10-15 0 2.220 2.220 2.230 2.220 2.330 6,337,000 14,188,780 2.2390 2.220 2.220 2.230 2.220 2.330 6,337,000 2.2390 -3.06%
2019-10-14 0 2.290 2.290 2.300 2.280 2.380 7,230,000 16,813,275 2.3255 2.290 2.290 2.300 2.280 2.380 7,230,000 2.3255 0.44%
2019-10-11 0 2.280 2.280 2.300 2.240 2.320 6,954,500 15,863,572 2.2811 2.280 2.280 2.300 2.240 2.320 6,954,500 2.2811 1.79%
2019-10-10 0 2.240 2.230 2.240 2.200 2.260 8,230,500 18,422,057 2.2383 2.240 2.230 2.240 2.200 2.260 8,230,500 2.2383 1.36%
2019-10-09 0 2.210 2.210 2.220 2.190 2.280 6,250,000 13,811,577 2.2099 2.210 2.210 2.220 2.190 2.280 6,250,000 2.2099 -1.78%
2019-10-08 0 2.250 2.240 2.250 2.240 2.360 7,293,500 16,649,987 2.2829 2.250 2.240 2.250 2.240 2.360 7,293,500 2.2829 0.45%
2019-10-04 0 2.240 2.230 2.240 2.180 2.280 4,230,500 9,453,750 2.2347 2.240 2.230 2.240 2.180 2.280 4,230,500 2.2347 0.00%
2019-10-03 0 2.240 2.230 2.240 2.170 2.250 4,188,500 9,250,975 2.2087 2.240 2.230 2.240 2.170 2.250 4,188,500 2.2087 -0.44%
2019-10-02 0 2.250 2.250 2.260 2.180 2.320 2,163,500 4,886,435 2.2586 2.250 2.250 2.260 2.180 2.320 2,163,500 2.2586 -0.44%
2019-09-30 0 2.260 2.250 2.260 2.200 2.300 3,199,502 7,181,344 2.2445 2.260 2.250 2.260 2.200 2.300 3,199,502 2.2445 -2.16%
2019-09-27 0 2.310 2.300 2.310 2.240 2.330 5,457,500 12,477,695 2.2863 2.310 2.300 2.310 2.240 2.330 5,457,500 2.2863 1.32%
2019-09-26 0 2.280 2.270 2.280 2.230 2.340 10,351,605 23,596,380 2.2795 2.280 2.270 2.280 2.230 2.340 10,351,605 2.2795 -0.44%
2019-09-25 0 2.290 2.280 2.290 2.260 2.400 12,516,192 28,879,596 2.3074 2.290 2.280 2.290 2.260 2.400 12,516,192 2.3074 -5.37%
2019-09-24 0 2.420 2.420 2.430 2.390 2.540 13,512,500 32,990,695 2.4415 2.420 2.420 2.430 2.390 2.540 13,512,500 2.4415 -5.84%
2019-09-23 0 2.570 2.560 2.570 2.520 2.610 7,175,000 18,404,625 2.5651 2.570 2.560 2.570 2.520 2.610 7,175,000 2.5651 0.78%
2019-09-20 0 2.650 2.650 2.660 2.580 2.700 8,271,000 21,740,515 2.6285 2.550 2.550 2.560 2.483 2.598 8,595,353 2.5293 -0.75%
2019-09-19 0 2.670 2.660 2.670 2.660 2.730 3,611,000 9,710,750 2.6892 2.569 2.560 2.569 2.560 2.627 3,752,608 2.5877 -2.20%
2019-09-18 0 2.730 2.720 2.730 2.620 2.730 46,351,000 122,460,245 2.6420 2.627 2.617 2.627 2.521 2.627 48,168,686 2.5423 3.02%
2019-09-17 0 2.650 2.650 2.660 2.610 2.710 8,991,500 23,780,790 2.6448 2.550 2.550 2.560 2.512 2.608 9,344,108 2.5450 -1.49%
2019-09-16 0 2.690 2.690 2.700 2.670 2.790 4,472,500 12,097,245 2.7048 2.588 2.588 2.598 2.569 2.685 4,647,892 2.6027 -3.24%
2019-09-13 0 2.780 2.770 2.780 2.580 2.800 6,182,500 16,858,590 2.7268 2.675 2.665 2.675 2.483 2.694 6,424,951 2.6239 6.11%
2019-09-12 0 2.620 2.620 2.630 2.570 2.640 3,480,500 9,051,312 2.6006 2.521 2.521 2.531 2.473 2.540 3,616,990 2.5024 1.95%
2019-09-11 0 2.570 2.560 2.570 2.550 2.620 8,346,000 21,540,940 2.5810 2.473 2.463 2.473 2.454 2.521 8,673,294 2.4836 -1.53%
2019-09-10 0 2.610 2.600 2.610 2.570 2.640 6,085,000 15,810,215 2.5982 2.512 2.502 2.512 2.473 2.540 6,323,627 2.5002 -0.38%
2019-09-09 0 2.620 2.620 2.630 2.470 2.640 11,701,000 30,181,035 2.5794 2.521 2.521 2.531 2.377 2.540 12,159,863 2.4820 5.65%
2019-09-06 0 2.480 2.470 2.480 2.440 2.560 13,533,500 33,691,319 2.4895 2.386 2.377 2.386 2.348 2.463 14,064,225 2.3955 -0.40%
2019-09-05 0 2.490 2.490 2.500 2.380 2.590 30,603,500 76,647,745 2.5045 2.396 2.396 2.406 2.290 2.492 31,803,637 2.4100 2.89%
2019-09-04 0 2.420 2.410 2.420 2.300 2.460 33,292,507 79,473,171 2.3871 2.329 2.319 2.329 2.213 2.367 34,598,096 2.2970 0.00%
2019-09-03 0 2.420 2.420 2.430 2.390 2.470 30,704,100 74,855,715 2.4380 2.329 2.329 2.338 2.300 2.377 31,908,182 2.3460 0.41%
2019-09-02 0 2.410 2.400 2.410 2.400 2.720 46,345,840 114,849,140 2.4781 2.319 2.309 2.319 2.309 2.617 48,163,324 2.3846 -14.54%
2019-08-30 0 2.820 2.820 2.830 2.740 2.860 12,647,148 35,703,116 2.8230 2.714 2.714 2.723 2.637 2.752 13,143,115 2.7165 4.44%
2019-08-29 0 2.700 2.700 2.710 2.630 2.800 4,530,178 12,152,389 2.6825 2.598 2.598 2.608 2.531 2.694 4,707,832 2.5813 -2.53%
2019-08-28 0 2.770 2.760 2.770 2.770 2.860 8,092,633 22,583,403 2.7906 2.665 2.656 2.665 2.665 2.752 8,409,991 2.6853 0.36%
2019-08-27 0 2.760 2.750 2.760 2.720 2.850 8,478,244 23,597,094 2.7833 2.656 2.646 2.656 2.617 2.742 8,810,724 2.6782 2.60%
2019-08-26 0 2.690 2.690 2.700 2.630 2.720 9,991,500 26,775,032 2.6798 2.588 2.588 2.598 2.531 2.617 10,383,324 2.5787 -2.18%
2019-08-23 0 2.750 2.750 2.760 2.710 2.800 4,678,700 12,890,842 2.7552 2.646 2.646 2.656 2.608 2.694 4,862,178 2.6512 0.73%
2019-08-22 0 2.730 2.720 2.730 2.640 2.740 5,884,000 15,706,973 2.6694 2.627 2.617 2.627 2.540 2.637 6,114,745 2.5687 3.41%
2019-08-21 0 2.640 2.620 2.640 2.600 2.670 5,825,500 15,321,870 2.6301 2.540 2.521 2.540 2.502 2.569 6,053,951 2.5309 -2.58%
2019-08-20 0 2.710 2.700 2.710 2.700 2.790 3,544,500 9,705,810 2.7383 2.608 2.598 2.608 2.598 2.685 3,683,500 2.6349 -1.81%
2019-08-19 0 2.760 2.760 2.770 2.700 2.780 5,622,500 15,433,813 2.7450 2.656 2.656 2.665 2.598 2.675 5,842,990 2.6414 1.85%
2019-08-16 0 2.710 2.710 2.720 2.640 2.750 5,924,000 16,066,747 2.7121 2.608 2.608 2.617 2.540 2.646 6,156,314 2.6098 2.65%
2019-08-15 0 2.640 2.640 2.650 2.520 2.680 2,837,500 7,423,632 2.6163 2.540 2.540 2.550 2.425 2.579 2,948,775 2.5175 0.00%
2019-08-14 0 2.640 2.630 2.640 2.610 2.680 2,629,110 6,951,651 2.6441 2.540 2.531 2.540 2.512 2.579 2,732,212 2.5443 2.33%
2019-08-13 0 2.580 2.580 2.590 2.550 2.770 6,278,782 16,327,094 2.6004 2.483 2.483 2.492 2.454 2.665 6,525,009 2.5022 -0.77%
2019-08-12 0 2.600 2.600 2.620 2.570 2.650 6,870,056 18,018,381 2.6227 2.502 2.502 2.521 2.473 2.550 7,139,470 2.5238 0.78%
2019-08-09 0 2.580 2.570 2.580 2.570 2.660 8,372,500 21,643,910 2.5851 2.483 2.473 2.483 2.473 2.560 8,700,833 2.4876 1.18%
2019-08-08 0 2.550 2.540 2.550 2.490 2.580 3,028,000 7,710,711 2.5465 2.454 2.444 2.454 2.396 2.483 3,146,745 2.4504 1.19%
2019-08-07 0 2.520 2.520 2.530 2.500 2.570 2,764,500 6,977,765 2.5241 2.425 2.425 2.435 2.406 2.473 2,872,912 2.4288 -1.56%
2019-08-06 0 2.560 2.560 2.570 2.490 2.680 7,196,500 18,242,270 2.5349 2.463 2.463 2.473 2.396 2.579 7,478,716 2.4392 -5.54%
2019-08-05 0 2.710 2.710 2.720 2.680 2.810 5,278,500 14,397,142 2.7275 2.608 2.608 2.617 2.579 2.704 5,485,500 2.6246 -4.58%
2019-08-02 0 2.840 2.830 2.840 2.800 2.900 18,846,000 53,619,315 2.8451 2.733 2.723 2.733 2.694 2.791 19,585,059 2.7378 -2.41%
2019-08-01 0 2.910 2.900 2.910 2.850 2.920 11,595,562 33,611,074 2.8986 2.800 2.791 2.800 2.742 2.810 12,050,290 2.7892 -1.69%
2019-07-31 0 2.960 2.950 2.960 2.860 2.980 4,040,754 11,915,329 2.9488 2.848 2.839 2.848 2.752 2.868 4,199,215 2.8375 -1.66%
2019-07-30 0 3.010 3.000 3.010 2.980 3.050 2,449,521 7,359,450 3.0044 2.896 2.887 2.896 2.868 2.935 2,545,581 2.8911 -0.33%
2019-07-29 0 3.020 3.020 3.030 2.980 3.130 1,832,500 5,511,765 3.0078 2.906 2.906 2.916 2.868 3.012 1,904,363 2.8943 -0.66%
2019-07-26 0 3.040 3.020 3.040 2.990 3.070 3,173,500 9,639,081 3.0374 2.925 2.906 2.925 2.877 2.954 3,297,951 2.9227 -1.30%
2019-07-25 0 3.080 3.080 3.090 3.050 3.110 2,135,000 6,585,777 3.0847 2.964 2.964 2.973 2.935 2.993 2,218,725 2.9683 0.33%
2019-07-24 0 3.070 3.070 3.080 2.970 3.080 6,711,000 20,516,020 3.0571 2.954 2.954 2.964 2.858 2.964 6,974,176 2.9417 3.37%
2019-07-23 0 2.970 2.960 2.970 2.930 2.990 2,049,500 6,073,930 2.9636 2.858 2.848 2.858 2.819 2.877 2,129,873 2.8518 0.68%
2019-07-22 0 2.950 2.950 2.960 2.950 3.000 3,949,500 11,731,510 2.9704 2.839 2.839 2.848 2.839 2.887 4,104,382 2.8583 -1.67%
2019-07-19 0 3.000 2.990 3.000 2.980 3.040 1,256,000 3,784,376 3.0130 2.887 2.877 2.887 2.868 2.925 1,305,255 2.8993 0.00%
2019-07-18 0 3.000 2.990 3.000 2.980 3.070 4,995,400 15,039,147 3.0106 2.887 2.877 2.887 2.868 2.954 5,191,298 2.8970 0.33%
2019-07-17 0 2.990 2.980 2.990 2.940 3.010 2,936,600 8,759,178 2.9828 2.877 2.868 2.877 2.829 2.896 3,051,761 2.8702 0.34%
2019-07-16 0 2.980 2.970 2.980 2.950 3.050 3,921,254 11,739,641 2.9938 2.868 2.858 2.868 2.839 2.935 4,075,029 2.8809 0.34%
2019-07-15 0 2.970 2.960 2.970 2.920 3.030 8,683,500 25,803,395 2.9715 2.858 2.848 2.858 2.810 2.916 9,024,029 2.8594 0.68%
2019-07-12 0 2.950 2.950 2.960 2.900 2.980 9,452,000 27,956,395 2.9577 2.839 2.839 2.848 2.791 2.868 9,822,667 2.8461 -0.34%
2019-07-11 0 2.960 2.950 2.960 2.930 3.000 7,614,000 22,471,805 2.9514 2.848 2.839 2.848 2.819 2.887 7,912,588 2.8400 0.00%
2019-07-10 0 2.960 2.950 2.960 2.920 3.040 3,969,000 11,700,625 2.9480 2.848 2.839 2.848 2.810 2.925 4,124,647 2.8368 0.00%
2019-07-09 0 2.960 2.960 2.970 2.930 3.090 3,447,500 10,259,570 2.9759 2.848 2.848 2.858 2.819 2.973 3,582,696 2.8636 -4.21%
2019-07-08 0 3.090 3.080 3.090 3.070 3.160 3,043,000 9,448,341 3.1049 2.973 2.964 2.973 2.954 3.041 3,162,333 2.9878 -2.52%
2019-07-05 0 3.170 3.170 3.180 3.050 3.180 7,948,500 24,801,907 3.1203 3.050 3.050 3.060 2.935 3.060 8,260,206 3.0026 2.59%
2019-07-04 0 3.090 3.090 3.100 3.060 3.150 6,234,000 19,235,140 3.0855 2.973 2.973 2.983 2.945 3.031 6,478,471 2.9691 -0.32%
2019-07-03 0 3.100 3.090 3.100 3.050 3.300 11,997,500 37,447,052 3.1212 2.983 2.973 2.983 2.935 3.175 12,467,990 3.0035 -7.46%
2019-07-02 0 3.350 3.310 3.350 3.220 3.410 9,662,377 31,966,037 3.3083 3.224 3.185 3.224 3.098 3.281 10,041,294 3.1835 3.40%
2019-06-28 0 3.240 3.220 3.240 3.150 3.280 3,218,500 10,331,045 3.2099 3.118 3.098 3.118 3.031 3.156 3,344,716 3.0888 -0.92%
2019-06-27 0 3.270 3.260 3.270 3.030 3.290 8,552,500 26,910,193 3.1465 3.147 3.137 3.147 2.916 3.166 8,887,892 3.0277 7.92%
2019-06-26 0 3.030 3.020 3.030 2.970 3.070 5,074,000 15,276,722 3.0108 2.916 2.906 2.916 2.858 2.954 5,272,980 2.8972 -2.26%
2019-06-25 0 3.100 3.100 3.110 3.030 3.130 3,543,000 10,904,775 3.0778 2.983 2.983 2.993 2.916 3.012 3,681,941 2.9617 -0.32%
2019-06-24 0 3.110 3.110 3.120 3.080 3.200 4,861,000 15,251,890 3.1376 2.993 2.993 3.002 2.964 3.079 5,051,627 3.0192 -2.81%
2019-06-21 0 3.200 3.190 3.200 3.040 3.200 15,556,500 48,599,472 3.1241 3.079 3.070 3.079 2.925 3.079 16,166,559 3.0062 4.58%
2019-06-20 0 3.060 3.060 3.070 2.950 3.080 7,070,000 21,503,010 3.0414 2.945 2.945 2.954 2.839 2.964 7,347,255 2.9267 3.73%
2019-06-19 0 2.950 2.940 2.950 2.930 3.010 9,600,100 28,359,950 2.9541 2.839 2.829 2.839 2.819 2.896 9,976,575 2.8427 1.03%
2019-06-18 0 2.920 2.920 2.930 2.870 2.960 8,598,500 25,161,725 2.9263 2.810 2.810 2.819 2.762 2.848 8,935,696 2.8159 2.46%
2019-06-17 0 2.850 2.850 2.860 2.710 2.890 29,686,254 81,350,943 2.7404 2.742 2.742 2.752 2.608 2.781 30,850,421 2.6369 5.56%
2019-06-14 0 2.700 2.700 2.710 2.690 2.780 6,633,500 18,002,948 2.7139 2.598 2.598 2.608 2.588 2.675 6,893,637 2.6115 -3.23%
2019-06-13 0 2.790 2.780 2.790 2.740 2.890 6,760,500 18,809,877 2.7823 2.685 2.675 2.685 2.637 2.781 7,025,618 2.6773 -2.11%
2019-06-12 0 2.850 2.850 2.860 2.820 2.900 4,978,000 14,210,750 2.8547 2.742 2.742 2.752 2.714 2.791 5,173,216 2.7470 -3.06%
2019-06-11 0 2.940 2.940 2.950 2.830 2.970 6,457,000 18,945,690 2.9341 2.829 2.829 2.839 2.723 2.858 6,710,216 2.8234 2.08%
2019-06-10 0 2.880 2.870 2.880 2.840 3.000 6,833,755 19,800,519 2.8975 2.771 2.762 2.771 2.733 2.887 7,101,745 2.7881 -0.69%
2019-06-06 0 2.900 2.890 2.900 2.850 2.940 6,419,000 18,510,535 2.8837 2.791 2.781 2.791 2.742 2.829 6,670,725 2.7749 1.05%
2019-06-05 0 3.010 3.010 3.020 2.980 3.100 7,467,225 22,601,910 3.0268 2.762 2.762 2.771 2.734 2.844 8,138,597 2.7771 0.00%
2019-06-04 0 3.010 3.000 3.010 3.000 3.150 7,505,248 22,722,771 3.0276 2.762 2.753 2.762 2.753 2.890 8,180,038 2.7778 -3.83%
2019-06-03 0 3.130 3.110 3.130 3.060 3.150 4,562,500 14,191,260 3.1104 2.872 2.853 2.872 2.808 2.890 4,972,710 2.8538 1.29%
2019-05-31 0 3.090 3.080 3.090 3.060 3.170 14,144,000 43,733,582 3.0920 2.835 2.826 2.835 2.808 2.908 15,415,675 2.8370 0.65%
2019-05-30 0 3.070 3.060 3.070 3.030 3.190 5,985,172 18,413,922 3.0766 2.817 2.808 2.817 2.780 2.927 6,523,294 2.8228 -3.76%
2019-05-29 0 3.190 3.180 3.190 3.100 3.230 6,913,000 21,898,452 3.1677 2.927 2.918 2.927 2.844 2.964 7,534,542 2.9064 0.95%
2019-05-28 0 3.160 3.160 3.190 2.990 3.280 14,505,000 46,319,964 3.1934 2.899 2.899 2.927 2.743 3.009 15,809,132 2.9299 3.61%
2019-05-27 0 3.050 3.040 3.050 2.940 3.120 21,227,500 63,972,597 3.0137 2.798 2.789 2.798 2.697 2.863 23,136,046 2.7651 -3.48%
2019-05-24 0 3.160 3.160 3.170 3.070 3.250 16,484,211 51,987,440 3.1538 2.899 2.899 2.908 2.817 2.982 17,966,292 2.8936 -0.63%
2019-05-23 0 3.180 3.170 3.180 3.170 3.320 7,216,200 23,220,528 3.2178 2.918 2.908 2.918 2.908 3.046 7,865,002 2.9524 -4.50%
2019-05-22 0 3.330 3.330 3.340 3.290 3.540 5,732,000 19,269,770 3.3618 3.055 3.055 3.064 3.019 3.248 6,247,359 3.0845 -4.86%
2019-05-21 0 3.500 3.490 3.500 3.400 3.580 5,389,805 18,889,674 3.5047 3.211 3.202 3.211 3.120 3.285 5,874,398 3.2156 2.34%
2019-05-20 0 3.420 3.400 3.420 3.300 3.520 7,369,254 25,124,386 3.4094 3.138 3.120 3.138 3.028 3.230 8,031,817 3.1281 -2.01%
2019-05-17 0 3.490 3.490 3.510 3.480 3.700 5,404,500 19,392,140 3.5881 3.202 3.202 3.220 3.193 3.395 5,890,414 3.2922 -5.42%
2019-05-16 0 3.690 3.690 3.710 3.600 3.720 8,373,000 30,932,689 3.6943 3.386 3.386 3.404 3.303 3.413 9,125,809 3.3896 0.27%
2019-05-15 0 3.680 3.680 3.690 3.630 3.790 4,360,296 16,111,304 3.6950 3.376 3.376 3.386 3.331 3.477 4,752,326 3.3902 -0.54%
2019-05-14 0 3.700 3.690 3.700 3.640 3.830 7,368,042 27,188,156 3.6900 3.395 3.386 3.395 3.340 3.514 8,030,496 3.3856 -4.64%
2019-05-10 0 3.880 3.850 3.880 3.740 3.940 8,148,500 31,174,488 3.8258 3.560 3.532 3.560 3.431 3.615 8,881,125 3.5102 2.11%
2019-05-09 0 3.800 3.800 3.810 3.600 3.860 16,070,500 59,721,552 3.7162 3.487 3.487 3.496 3.303 3.542 17,515,385 3.4097 -3.31%
2019-05-08 0 3.930 3.920 3.930 3.860 4.030 15,219,722 59,699,279 3.9225 3.606 3.597 3.606 3.542 3.698 16,588,114 3.5989 -2.48%
2019-05-07 0 4.030 4.030 4.040 3.930 4.130 7,760,213 31,165,528 4.0161 3.698 3.698 3.707 3.606 3.789 8,457,927 3.6848 -2.89%
2019-05-06 0 4.150 4.140 4.150 4.060 4.200 7,324,500 30,451,009 4.1574 3.808 3.798 3.808 3.725 3.854 7,983,039 3.8145 -4.38%
2019-05-03 0 4.340 4.330 4.340 4.220 4.360 3,538,000 15,154,710 4.2834 3.982 3.973 3.982 3.872 4.000 3,856,099 3.9301 0.70%
2019-05-02 0 4.310 4.300 4.310 4.260 4.370 4,122,500 17,767,063 4.3098 3.954 3.945 3.954 3.909 4.010 4,493,150 3.9543 -0.69%
2019-04-30 0 4.340 4.320 4.340 4.300 4.430 3,348,834 14,539,037 4.3415 3.982 3.964 3.982 3.945 4.065 3,649,925 3.9834 -0.91%
2019-04-29 0 4.380 4.380 4.390 4.330 4.560 2,899,000 12,695,580 4.3793 4.019 4.019 4.028 3.973 4.184 3,159,647 4.0180 0.46%
2019-04-26 0 4.360 4.360 4.380 4.330 4.490 5,388,500 23,624,815 4.3843 4.000 4.000 4.019 3.973 4.120 5,872,975 4.0226 -3.96%
2019-04-25 0 4.540 4.520 4.540 4.490 4.750 6,272,333 28,762,189 4.5856 4.165 4.147 4.165 4.120 4.358 6,836,273 4.2073 -3.20%
2019-04-24 0 4.690 4.690 4.700 4.660 4.780 8,065,000 37,903,990 4.6998 4.303 4.303 4.312 4.276 4.386 8,790,117 4.3121 -2.70%
2019-04-23 0 4.820 4.820 4.830 4.660 4.860 12,093,478 58,178,694 4.8107 4.422 4.422 4.432 4.276 4.459 13,180,792 4.4139 1.69%
2019-04-18 0 4.740 4.740 4.750 4.580 4.790 16,186,000 76,524,642 4.7278 4.349 4.349 4.358 4.202 4.395 17,641,269 4.3378 3.27%
2019-04-17 0 4.590 4.590 4.600 4.220 4.660 20,930,500 94,829,417 4.5307 4.211 4.211 4.221 3.872 4.276 22,812,343 4.1569 6.00%
2019-04-16 0 4.330 4.310 4.330 4.200 4.380 4,851,000 20,845,335 4.2971 3.973 3.954 3.973 3.854 4.019 5,287,149 3.9426 -1.37%
2019-04-15 0 4.390 4.380 4.390 4.380 4.670 6,492,000 29,307,775 4.5144 4.028 4.019 4.028 4.019 4.285 7,075,690 4.1420 -5.59%
2019-04-12 0 4.650 4.640 4.650 4.580 4.700 2,464,500 11,433,855 4.6394 4.266 4.257 4.266 4.202 4.312 2,686,081 4.2567 0.43%
2019-04-11 0 4.630 4.620 4.630 4.570 4.900 5,185,334 24,178,055 4.6628 4.248 4.239 4.248 4.193 4.496 5,651,543 4.2781 -3.34%
2019-04-10 0 4.790 4.780 4.790 4.650 4.830 9,219,500 43,724,040 4.7426 4.395 4.386 4.395 4.266 4.432 10,048,417 4.3513 -0.62%
2019-04-09 0 4.820 4.810 4.820 4.750 4.900 10,482,500 50,550,901 4.8224 4.422 4.413 4.422 4.358 4.496 11,424,973 4.4246 1.69%
2019-04-08 0 4.740 4.740 4.750 4.540 4.820 7,479,500 34,842,507 4.6584 4.349 4.349 4.358 4.165 4.422 8,151,975 4.2741 3.04%
2019-04-04 0 4.600 4.590 4.600 4.370 4.620 8,609,875 38,605,147 4.4838 4.221 4.211 4.221 4.010 4.239 9,383,981 4.1139 3.60%
2019-04-03 0 4.440 4.440 4.450 4.230 4.440 7,468,338 32,503,546 4.3522 4.074 4.074 4.083 3.881 4.074 8,139,810 3.9932 3.74%
2019-04-02 0 4.280 4.280 4.290 4.220 4.410 15,415,500 66,282,433 4.2997 3.927 3.927 3.936 3.872 4.046 16,801,494 3.9450 -2.06%
2019-04-01 0 4.370 4.340 4.370 4.280 4.530 8,393,696 36,622,487 4.3631 4.010 3.982 4.010 3.927 4.156 9,148,366 4.0032 0.23%
2019-03-29 0 4.360 4.350 4.360 4.250 4.400 3,242,500 14,094,025 4.3467 4.000 3.991 4.000 3.899 4.037 3,534,030 3.9881 1.16%
2019-03-28 0 4.310 4.270 4.310 4.230 4.400 1,784,415 7,733,406 4.3339 3.954 3.918 3.954 3.881 4.037 1,944,850 3.9764 -0.69%
2019-03-27 0 4.340 4.320 4.340 4.210 4.370 4,291,500 18,390,887 4.2854 3.982 3.964 3.982 3.863 4.010 4,677,345 3.9319 1.17%
2019-03-26 0 4.290 4.240 4.290 4.220 4.340 2,391,000 10,231,588 4.2792 3.936 3.890 3.936 3.872 3.982 2,605,973 3.9262 1.66%
2019-03-25 0 4.220 4.220 4.240 4.140 4.310 1,659,834 7,068,861 4.2588 3.872 3.872 3.890 3.798 3.954 1,809,068 3.9075 -1.86%
2019-03-22 0 4.300 4.290 4.300 4.250 4.380 3,195,000 13,729,920 4.2973 3.945 3.936 3.945 3.899 4.019 3,482,260 3.9428 0.70%
2019-03-21 0 4.270 4.270 4.290 4.230 4.370 4,102,500 17,610,671 4.2927 3.918 3.918 3.936 3.881 4.010 4,471,352 3.9386 -2.29%
2019-03-20 0 4.370 4.340 4.370 4.330 4.480 4,799,500 21,202,365 4.4176 4.010 3.982 4.010 3.973 4.110 5,231,019 4.0532 -2.89%
2019-03-19 0 4.500 4.490 4.500 4.430 4.670 3,266,834 14,746,953 4.5141 4.129 4.120 4.129 4.065 4.285 3,560,552 4.1418 -0.44%
2019-03-18 0 4.520 4.520 4.530 4.400 4.630 7,115,000 32,305,525 4.5405 4.147 4.147 4.156 4.037 4.248 7,754,703 4.1659 2.03%
2019-03-15 0 4.430 4.400 4.430 4.350 4.500 3,202,000 14,158,350 4.4217 4.065 4.037 4.065 3.991 4.129 3,489,889 4.0570 0.45%
2019-03-14 0 4.410 4.400 4.410 4.360 4.660 3,188,000 14,155,655 4.4403 4.046 4.037 4.046 4.000 4.276 3,474,630 4.0740 -5.57%
2019-03-13 0 4.670 4.650 4.670 4.580 4.800 1,814,000 8,428,487 4.6464 4.285 4.266 4.285 4.202 4.404 1,977,095 4.2631 0.00%
2019-03-12 0 4.670 4.670 4.680 4.650 4.900 4,238,000 19,852,302 4.6844 4.285 4.285 4.294 4.266 4.496 4,619,035 4.2979 1.08%
2019-03-11 0 4.620 4.590 4.620 4.460 4.720 5,512,852 25,098,602 4.5527 4.239 4.211 4.239 4.092 4.331 6,008,508 4.1772 -1.28%
2019-03-08 0 4.680 4.670 4.680 4.600 4.780 4,899,500 23,001,214 4.6946 4.294 4.285 4.294 4.221 4.386 5,340,010 4.3073 -2.09%
2019-03-07 0 4.780 4.780 4.790 4.680 4.990 7,652,500 36,814,672 4.8108 4.386 4.386 4.395 4.294 4.578 8,340,530 4.4139 -3.04%
2019-03-06 0 4.930 4.920 4.930 4.810 5.010 6,800,000 33,316,097 4.8994 4.523 4.514 4.523 4.413 4.597 7,411,382 4.4953 0.61%
2019-03-05 0 4.900 4.870 4.900 4.600 4.960 4,724,500 22,823,190 4.8308 4.496 4.468 4.496 4.221 4.551 5,149,276 4.4323 4.03%
2019-03-04 0 4.710 4.700 4.710 4.670 4.880 6,111,500 29,039,680 4.7516 4.321 4.312 4.321 4.285 4.477 6,660,980 4.3597 -1.46%
2019-03-01 0 4.780 4.760 4.780 4.690 4.880 4,737,000 22,575,635 4.7658 4.386 4.367 4.386 4.303 4.477 5,162,900 4.3727 -0.21%
2019-02-28 0 4.790 4.780 4.790 4.730 4.920 5,797,415 27,859,403 4.8055 4.395 4.386 4.395 4.340 4.514 6,318,656 4.4091 -0.62%
2019-02-27 0 4.820 4.800 4.820 4.780 5.050 5,306,000 25,960,725 4.8927 4.422 4.404 4.422 4.386 4.633 5,783,058 4.4891 -3.79%
2019-02-26 0 5.010 5.000 5.010 4.860 5.240 12,047,000 59,402,701 4.9309 4.597 4.588 4.597 4.459 4.808 13,130,135 4.5241 -0.60%
2019-02-25 0 5.040 5.030 5.040 4.870 5.100 15,373,779 76,892,251 5.0015 4.624 4.615 4.624 4.468 4.679 16,756,022 4.5889 4.13%
2019-02-22 0 4.840 4.820 4.840 4.700 4.850 8,544,500 40,971,147 4.7950 4.441 4.422 4.441 4.312 4.450 9,312,729 4.3995 1.89%
2019-02-21 0 4.750 4.740 4.750 4.540 4.840 12,886,000 60,783,060 4.7170 4.358 4.349 4.358 4.165 4.441 14,044,569 4.3279 5.32%
2019-02-20 0 4.510 4.510 4.520 4.390 4.570 7,108,168 31,794,811 4.4730 4.138 4.138 4.147 4.028 4.193 7,747,257 4.1040 2.50%
2019-02-19 0 4.400 4.390 4.400 4.340 4.490 4,098,000 18,062,214 4.4076 4.037 4.028 4.037 3.982 4.120 4,466,448 4.0440 -0.23%
2019-02-18 0 4.410 4.400 4.410 4.330 4.470 4,628,067 20,320,610 4.3907 4.046 4.037 4.046 3.973 4.101 5,044,172 4.0285 0.46%
2019-02-15 0 4.390 4.380 4.390 4.320 4.460 5,073,700 22,288,842 4.3930 4.028 4.019 4.028 3.964 4.092 5,529,872 4.0306 -1.35%
2019-02-14 0 4.450 4.440 4.450 4.330 4.590 8,530,000 37,849,002 4.4372 4.083 4.074 4.083 3.973 4.211 9,296,925 4.0711 -0.67%
2019-02-13 0 4.480 4.470 4.480 4.280 4.490 16,859,000 74,595,770 4.4247 4.110 4.101 4.110 3.927 4.120 18,374,778 4.0597 5.41%
2019-02-12 0 4.250 4.240 4.250 4.100 4.280 9,291,000 39,068,007 4.2049 3.899 3.890 3.899 3.762 3.927 10,126,346 3.8581 2.91%
2019-02-11 0 4.130 4.120 4.130 4.080 4.210 5,687,000 23,445,737 4.1227 3.789 3.780 3.789 3.743 3.863 6,198,313 3.7826 -1.43%
2019-02-08 0 4.190 4.180 4.190 4.080 4.220 6,218,500 25,844,410 4.1561 3.844 3.835 3.844 3.743 3.872 6,777,600 3.8132 -0.24%
2019-02-04 0 4.200 4.200 4.220 4.100 4.240 8,000,095 33,460,453 4.1825 3.854 3.854 3.872 3.762 3.890 8,719,377 3.8375 2.69%
2019-02-01 0 4.090 4.090 4.100 4.070 4.180 10,738,000 44,113,492 4.1082 3.753 3.753 3.762 3.734 3.835 11,703,444 3.7693 -1.21%
2019-01-31 0 4.140 4.120 4.140 3.980 4.180 11,442,000 46,718,895 4.0831 3.798 3.780 3.798 3.652 3.835 12,470,740 3.7463 0.49%
2019-01-30 0 4.120 4.120 4.140 4.110 4.220 1,933,000 8,009,110 4.1434 3.780 3.780 3.798 3.771 3.872 2,106,794 3.8016 -1.44%
2019-01-29 0 4.180 4.170 4.180 4.060 4.180 4,901,000 20,245,105 4.1308 3.835 3.826 3.835 3.725 3.835 5,341,645 3.7901 1.70%
2019-01-28 0 4.110 4.090 4.110 4.040 4.300 5,659,500 23,378,253 4.1308 3.771 3.753 3.771 3.707 3.945 6,168,341 3.7900 -1.44%
2019-01-25 0 4.170 4.170 4.190 4.100 4.190 3,756,000 15,632,795 4.1621 3.826 3.826 3.844 3.762 3.844 4,093,699 3.8187 2.46%
2019-01-24 0 4.070 4.070 4.090 4.070 4.200 2,748,000 11,316,936 4.1182 3.734 3.734 3.753 3.734 3.854 2,995,070 3.7785 -1.69%
2019-01-23 0 4.140 4.130 4.140 4.090 4.230 1,882,500 7,822,175 4.1552 3.798 3.789 3.798 3.753 3.881 2,051,754 3.8124 0.49%
2019-01-22 0 4.120 4.100 4.120 4.050 4.190 2,605,000 10,714,260 4.1130 3.780 3.762 3.780 3.716 3.844 2,839,213 3.7737 -1.90%
2019-01-21 0 4.200 4.190 4.200 4.170 4.380 3,324,500 14,024,173 4.2184 3.854 3.844 3.854 3.826 4.019 3,623,403 3.8704 -1.64%
2019-01-18 0 4.270 4.260 4.270 4.200 4.320 1,731,000 7,351,725 4.2471 3.918 3.909 3.918 3.854 3.964 1,886,633 3.8967 1.67%
2019-01-17 0 4.200 4.170 4.200 4.060 4.290 2,594,000 10,823,530 4.1725 3.854 3.826 3.854 3.725 3.936 2,827,224 3.8283 -0.47%
2019-01-16 0 4.220 4.220 4.230 4.110 4.320 3,032,500 12,818,668 4.2271 3.872 3.872 3.881 3.771 3.964 3,305,149 3.8784 1.93%
2019-01-15 0 4.140 4.110 4.140 4.030 4.140 3,392,000 13,881,860 4.0925 3.798 3.771 3.798 3.698 3.798 3,696,972 3.7549 2.48%
2019-01-14 0 4.040 4.030 4.040 4.000 4.240 2,345,500 9,513,385 4.0560 3.707 3.698 3.707 3.670 3.890 2,556,382 3.7214 -2.18%
2019-01-11 0 4.130 4.120 4.130 4.060 4.180 2,719,500 11,203,415 4.1197 3.789 3.780 3.789 3.725 3.835 2,964,008 3.7798 0.00%
2019-01-10 0 4.130 4.120 4.130 4.030 4.160 4,968,500 20,219,990 4.0696 3.789 3.780 3.789 3.698 3.817 5,415,214 3.7339 1.47%
2019-01-09 0 4.070 4.060 4.070 3.980 4.100 4,736,000 19,194,372 4.0529 3.734 3.725 3.734 3.652 3.762 5,161,810 3.7185 3.04%
2019-01-08 0 3.950 3.940 3.950 3.930 4.130 4,341,500 17,339,672 3.9939 3.624 3.615 3.624 3.606 3.789 4,731,841 3.6645 -1.74%
2019-01-07 0 4.020 4.010 4.020 3.970 4.110 2,955,000 11,861,319 4.0140 3.688 3.679 3.688 3.643 3.771 3,220,681 3.6829 0.00%
2019-01-04 0 4.020 4.020 4.030 3.910 4.150 4,294,500 17,212,322 4.0080 3.688 3.688 3.698 3.587 3.808 4,680,615 3.6774 -1.71%
2019-01-03 0 4.090 4.090 4.100 4.050 4.300 2,268,000 9,381,800 4.1366 3.753 3.753 3.762 3.716 3.945 2,471,914 3.7954 -3.08%
2019-01-02 0 4.220 4.200 4.220 4.200 5.000 4,828,000 20,776,968 4.3034 3.872 3.854 3.872 3.854 4.588 5,262,081 3.9484 -9.64%
2018-12-31 0 4.670 4.650 4.670 4.200 4.750 11,866,000 55,028,519 4.6375 4.285 4.266 4.285 3.854 4.358 12,932,862 4.2549 11.46%
2018-12-28 0 4.190 4.190 4.200 4.100 4.270 3,682,339 15,489,089 4.2063 3.844 3.844 3.854 3.762 3.918 4,013,415 3.8593 1.21%
2018-12-27 0 4.140 4.130 4.140 4.070 4.190 1,980,000 8,226,767 4.1549 3.798 3.789 3.798 3.734 3.844 2,158,020 3.8122 0.98%
2018-12-24 0 4.100 4.090 4.100 3.950 4.100 611,500 2,475,910 4.0489 3.762 3.753 3.762 3.624 3.762 666,479 3.7149 0.74%
2018-12-21 0 4.070 4.060 4.070 3.880 4.200 4,075,786 16,380,204 4.0189 3.734 3.725 3.734 3.560 3.854 4,442,236 3.6874 1.24%
2018-12-20 0 4.020 4.010 4.020 3.960 4.150 8,115,600 32,697,590 4.0290 3.688 3.679 3.688 3.633 3.808 8,845,267 3.6966 -1.71%
2018-12-19 0 4.090 4.070 4.090 4.060 4.160 2,983,329 12,200,213 4.0895 3.753 3.734 3.753 3.725 3.817 3,251,558 3.7521 -1.21%
2018-12-18 0 4.140 4.140 4.150 4.060 4.210 6,893,500 28,529,550 4.1386 3.798 3.798 3.808 3.725 3.863 7,513,289 3.7972 -2.59%
2018-12-17 0 4.250 4.250 4.260 4.210 4.380 4,058,902 17,293,388 4.2606 3.899 3.899 3.909 3.863 4.019 4,423,834 3.9091 -1.62%
2018-12-14 0 4.320 4.310 4.320 4.270 4.480 4,559,000 19,890,076 4.3628 3.964 3.954 3.964 3.918 4.110 4,968,896 4.0029 -1.82%
2018-12-13 0 4.400 4.380 4.400 4.260 4.440 6,030,200 26,385,394 4.3755 4.037 4.019 4.037 3.909 4.074 6,572,370 4.0146 2.80%
2018-12-12 0 4.280 4.260 4.280 4.250 4.550 6,375,500 27,650,920 4.3371 3.927 3.909 3.927 3.899 4.175 6,948,716 3.9793 -2.28%
2018-12-11 0 4.380 4.370 4.380 4.200 4.380 4,781,000 20,563,979 4.3012 4.019 4.010 4.019 3.854 4.019 5,210,856 3.9464 -0.45%
2018-12-10 0 4.400 4.390 4.400 4.340 4.480 2,673,500 11,704,750 4.3781 4.037 4.028 4.037 3.982 4.110 2,913,872 4.0169 -0.68%
2018-12-07 0 4.430 4.430 4.440 4.410 4.600 1,728,500 7,692,015 4.4501 4.065 4.065 4.074 4.046 4.221 1,883,908 4.0830 -1.77%
2018-12-06 0 4.510 4.500 4.510 4.480 4.620 4,566,000 20,722,296 4.5384 4.138 4.129 4.138 4.110 4.239 4,976,525 4.1640 -1.10%
2018-12-05 0 4.560 4.550 4.560 4.460 4.620 3,023,000 13,800,617 4.5652 4.184 4.175 4.184 4.092 4.239 3,294,795 4.1886 -2.56%
2018-12-04 0 4.680 4.680 4.690 4.610 4.850 8,082,700 37,915,941 4.6910 4.294 4.294 4.303 4.230 4.450 8,809,409 4.3040 -1.47%
2018-12-03 0 4.750 4.730 4.750 4.650 4.830 6,849,000 32,357,397 4.7244 4.358 4.340 4.358 4.266 4.432 7,464,788 4.3347 3.26%
2018-11-30 0 4.600 4.590 4.600 4.370 4.600 2,432,501 11,109,459 4.5671 4.221 4.211 4.221 4.010 4.221 2,651,205 4.1903 2.22%
2018-11-29 0 4.500 4.490 4.500 4.420 4.580 6,684,001 29,980,929 4.4855 4.129 4.120 4.129 4.055 4.202 7,284,954 4.1155 -0.44%
2018-11-28 0 4.520 4.510 4.520 4.430 4.550 6,346,333 28,505,007 4.4916 4.147 4.138 4.147 4.065 4.175 6,916,926 4.1211 3.20%
2018-11-27 0 4.380 4.380 4.390 4.250 4.450 6,691,000 29,364,063 4.3886 4.019 4.019 4.028 3.899 4.083 7,292,582 4.0266 1.39%
2018-11-26 0 4.320 4.320 4.330 4.140 4.490 4,643,500 20,274,429 4.3662 3.964 3.964 3.973 3.798 4.120 5,060,993 4.0060 2.13%
2018-11-23 0 4.230 4.230 4.240 4.160 4.360 2,267,000 9,565,650 4.2195 3.881 3.881 3.890 3.817 4.000 2,470,824 3.8714 -2.53%
2018-11-22 0 4.340 4.340 4.350 4.150 4.360 5,509,000 23,577,956 4.2799 3.982 3.982 3.991 3.808 4.000 6,004,309 3.9268 2.84%
2018-11-21 0 4.220 4.210 4.220 3.960 4.230 5,773,001 24,096,039 4.1739 3.872 3.863 3.872 3.633 3.881 6,292,047 3.8296 5.50%
2018-11-20 0 4.000 3.990 4.000 3.960 4.130 4,041,000 16,302,620 4.0343 3.670 3.661 3.670 3.633 3.789 4,404,323 3.7015 -1.23%
2018-11-19 0 4.050 4.050 4.090 4.030 4.120 3,954,002 16,051,668 4.0596 3.716 3.716 3.753 3.698 3.780 4,309,503 3.7247 -0.25%
2018-11-16 0 4.060 4.050 4.060 3.940 4.180 11,828,003 48,113,657 4.0678 3.725 3.716 3.725 3.615 3.835 12,891,449 3.7322 1.25%
2018-11-15 0 4.010 4.010 4.020 3.820 4.010 8,848,011 34,843,493 3.9380 3.679 3.679 3.688 3.505 3.679 9,643,528 3.6131 2.82%
2018-11-14 0 3.900 3.890 3.900 3.810 4.130 15,286,501 60,324,334 3.9462 3.578 3.569 3.578 3.496 3.789 16,660,897 3.6207 3.72%
2018-11-13 0 3.760 3.760 3.780 3.650 3.800 6,465,500 24,226,075 3.7470 3.450 3.450 3.468 3.349 3.487 7,046,808 3.4379 -1.05%
2018-11-12 0 3.800 3.800 3.810 3.670 3.870 4,347,500 16,543,830 3.8054 3.487 3.487 3.496 3.367 3.551 4,738,380 3.4915 2.70%
2018-11-09 0 3.700 3.700 3.720 3.690 3.900 4,252,501 15,887,968 3.7361 3.395 3.395 3.413 3.386 3.578 4,634,840 3.4279 -3.65%
2018-11-08 0 3.840 3.830 3.840 3.800 3.950 4,701,500 17,983,975 3.8252 3.523 3.514 3.523 3.487 3.624 5,124,208 3.5096 1.86%
2018-11-07 0 3.770 3.760 3.770 3.650 3.850 5,048,500 18,990,125 3.7615 3.459 3.450 3.459 3.349 3.532 5,502,406 3.4512 2.17%
2018-11-06 0 3.690 3.680 3.690 3.600 3.710 5,987,501 21,768,388 3.6356 3.386 3.376 3.386 3.303 3.404 6,525,832 3.3357 0.00%
2018-11-05 0 3.690 3.680 3.690 3.580 3.900 11,627,500 43,461,112 3.7378 3.386 3.376 3.386 3.285 3.578 12,672,918 3.4294 -7.05%
2018-11-02 0 3.970 3.970 3.990 3.730 4.020 23,591,502 90,837,537 3.8504 3.643 3.643 3.661 3.422 3.688 25,712,594 3.5328 5.87%
2018-11-01 0 3.750 3.740 3.750 3.700 3.820 19,676,010 73,252,169 3.7229 3.441 3.431 3.441 3.395 3.505 21,445,063 3.4158 0.27%
2018-10-31 0 3.740 3.700 3.740 3.400 3.740 16,017,880 57,048,942 3.5616 3.431 3.395 3.431 3.120 3.431 17,458,034 3.2678 6.25%
2018-10-30 0 3.520 3.510 3.520 3.500 3.850 18,409,503 65,955,880 3.5827 3.230 3.220 3.230 3.211 3.532 20,064,685 3.2872 -4.35%
2018-10-29 0 3.680 3.670 3.680 3.640 3.900 13,369,968 49,769,317 3.7225 3.376 3.367 3.376 3.340 3.578 14,572,050 3.4154 -5.88%
2018-10-26 0 3.910 3.900 3.910 3.880 4.030 5,985,501 23,526,776 3.9306 3.587 3.578 3.587 3.560 3.698 6,523,652 3.6064 -1.51%
2018-10-25 0 3.970 3.960 3.970 3.750 3.970 5,928,002 23,127,222 3.9014 3.643 3.633 3.643 3.441 3.643 6,460,984 3.5795 -0.25%
2018-10-24 0 3.980 3.970 3.980 3.880 4.070 6,104,003 24,426,908 4.0018 3.652 3.643 3.652 3.560 3.734 6,652,809 3.6717 1.79%
2018-10-23 0 3.910 3.910 3.920 3.900 4.230 11,319,502 45,725,590 4.0395 3.587 3.587 3.597 3.578 3.881 12,337,229 3.7063 -8.86%
2018-10-22 0 4.290 4.280 4.290 4.090 4.300 10,263,000 43,560,937 4.2445 3.936 3.927 3.936 3.753 3.945 11,185,737 3.8943 4.38%
2018-10-19 0 4.110 4.090 4.110 3.970 4.230 15,768,001 64,424,498 4.0858 3.771 3.753 3.771 3.643 3.881 17,185,688 3.7487 -4.42%
2018-10-18 0 4.300 4.290 4.300 4.290 4.390 6,576,000 28,416,755 4.3213 3.945 3.936 3.945 3.936 4.028 7,167,242 3.9648 0.47%
2018-10-16 0 4.280 4.270 4.280 4.260 4.470 5,755,000 24,789,527 4.3075 3.927 3.918 3.927 3.909 4.101 6,272,427 3.9521 -4.68%
2018-10-15 0 4.490 4.470 4.490 4.410 4.760 6,836,132 30,972,029 4.5306 4.120 4.101 4.120 4.046 4.367 7,450,763 4.1569 -2.81%
2018-10-12 0 4.620 4.610 4.620 4.450 4.620 4,095,500 18,693,235 4.5643 4.239 4.230 4.239 4.083 4.239 4,463,723 4.1878 3.59%
2018-10-11 0 4.460 4.430 4.460 4.310 4.470 6,849,425 30,084,038 4.3922 4.092 4.065 4.092 3.954 4.101 7,465,251 4.0299 -3.46%
2018-10-10 0 4.620 4.610 4.620 4.570 4.700 4,449,738 20,678,188 4.6471 4.239 4.230 4.239 4.193 4.312 4,849,810 4.2637 0.22%
2018-10-09 0 4.610 4.610 4.630 4.610 4.950 4,839,474 22,767,438 4.7045 4.230 4.230 4.248 4.230 4.542 5,274,587 4.3164 -4.95%
2018-10-08 0 4.850 4.840 4.850 4.810 5.100 5,168,300 25,527,073 4.9392 4.450 4.441 4.450 4.413 4.679 5,632,977 4.5317 -5.09%
2018-10-05 0 5.110 5.100 5.110 5.050 5.190 3,919,500 20,092,110 5.1262 4.688 4.679 4.688 4.633 4.762 4,271,899 4.7033 -1.16%
2018-10-04 0 5.170 5.150 5.170 5.070 5.220 4,486,000 23,149,490 5.1604 4.744 4.725 4.744 4.652 4.789 4,889,332 4.7347 -0.19%
2018-10-03 0 5.180 5.170 5.180 5.080 5.360 7,315,500 37,807,985 5.1682 4.753 4.744 4.753 4.661 4.918 7,973,230 4.7419 -1.15%
2018-10-02 0 5.240 5.230 5.240 5.180 5.420 9,389,000 49,537,749 5.2761 4.808 4.799 4.808 4.753 4.973 10,233,157 4.8409 1.95%
2018-09-28 0 5.140 5.130 5.140 5.050 5.190 6,799,960 34,879,409 5.1294 4.716 4.707 4.716 4.633 4.762 7,411,339 4.7062 0.78%
2018-09-27 0 5.100 5.090 5.100 4.970 5.120 7,603,500 38,363,775 5.0455 4.679 4.670 4.679 4.560 4.698 8,287,124 4.6293 1.19%
2018-09-26 0 5.040 5.040 5.050 4.980 5.140 10,826,000 54,565,668 5.0402 4.624 4.624 4.633 4.569 4.716 11,799,356 4.6245 -1.95%
2018-09-24 0 5.140 5.120 5.140 4.800 5.170 10,144,000 51,644,976 5.0912 4.716 4.698 4.716 4.404 4.744 11,056,038 4.6712 1.98%
2018-09-21 0 5.040 5.030 5.040 4.650 5.090 17,757,500 88,164,336 4.9649 4.624 4.615 4.624 4.266 4.670 19,354,061 4.5553 9.33%
2018-09-20 0 4.610 4.600 4.610 4.510 4.620 10,779,800 49,110,985 4.5558 4.230 4.221 4.230 4.138 4.239 11,749,002 4.1800 1.32%
2018-09-19 0 4.550 4.530 4.550 4.350 4.580 16,564,000 74,247,280 4.4824 4.175 4.156 4.175 3.991 4.202 18,053,255 4.1127 4.60%
2018-09-18 0 4.350 4.340 4.350 4.250 4.390 2,094,500 9,038,725 4.3155 3.991 3.982 3.991 3.899 4.028 2,282,815 3.9595 1.16%
2018-09-17 0 4.300 4.290 4.300 4.220 4.320 5,113,000 21,816,435 4.2669 3.945 3.936 3.945 3.872 3.964 5,572,705 3.9149 -0.23%
2018-09-14 0 4.410 4.400 4.410 4.300 4.480 12,929,000 56,970,580 4.4064 3.954 3.945 3.954 3.856 4.017 14,418,383 3.9512 1.61%
2018-09-13 0 4.340 4.330 4.340 4.270 4.420 2,836,500 12,297,025 4.3353 3.892 3.883 3.892 3.829 3.963 3,163,256 3.8875 1.17%
2018-09-12 0 4.290 4.280 4.290 4.200 4.310 6,683,000 28,449,357 4.2570 3.847 3.838 3.847 3.766 3.865 7,452,862 3.8172 0.23%
2018-09-11 0 4.280 4.280 4.300 4.230 4.330 6,560,500 28,042,245 4.2744 3.838 3.838 3.856 3.793 3.883 7,316,250 3.8329 -1.83%
2018-09-10 0 4.360 4.350 4.360 4.200 4.510 5,609,000 24,417,850 4.3533 3.910 3.901 3.910 3.766 4.044 6,255,140 3.9036 0.93%
2018-09-07 0 4.320 4.310 4.320 4.300 4.480 8,274,300 35,973,415 4.3476 3.874 3.865 3.874 3.856 4.017 9,227,475 3.8985 -1.14%
2018-09-06 0 4.370 4.370 4.390 4.350 4.530 12,947,000 57,723,650 4.4585 3.919 3.919 3.937 3.901 4.062 14,438,456 3.9979 -3.10%
2018-09-05 0 4.510 4.500 4.510 4.490 4.630 3,324,000 15,039,805 4.5246 4.044 4.035 4.044 4.026 4.152 3,706,915 4.0572 -3.01%
2018-09-04 0 4.650 4.640 4.650 4.460 4.690 5,320,210 24,572,097 4.6186 4.170 4.161 4.170 3.999 4.206 5,933,082 4.1415 3.33%
2018-09-03 0 4.500 4.490 4.500 4.380 4.720 10,751,000 48,487,480 4.5100 4.035 4.026 4.035 3.928 4.232 11,989,483 4.0442 -6.44%
2018-08-31 0 4.810 4.800 4.810 4.450 4.810 9,370,600 43,744,748 4.6683 4.313 4.304 4.313 3.990 4.313 10,450,065 4.1861 5.02%
2018-08-30 0 4.580 4.580 4.590 4.560 4.800 4,962,500 22,845,045 4.6035 4.107 4.107 4.116 4.089 4.304 5,534,165 4.1280 -2.76%
2018-08-29 0 4.710 4.700 4.710 4.690 4.930 12,045,000 57,252,615 4.7532 4.223 4.215 4.223 4.206 4.421 13,432,548 4.2622 -4.07%
2018-08-28 0 4.910 4.900 4.910 4.760 4.950 7,792,500 38,099,254 4.8892 4.403 4.394 4.403 4.268 4.439 8,690,173 4.3842 1.24%
2018-08-27 0 4.850 4.840 4.850 4.800 5.260 17,564,500 88,071,362 5.0142 4.349 4.340 4.349 4.304 4.717 19,587,879 4.4962 -5.27%
2018-08-24 0 5.120 5.110 5.120 4.910 5.130 10,613,000 53,825,201 5.0716 4.591 4.582 4.591 4.403 4.600 11,835,586 4.5477 0.39%
2018-08-23 0 5.100 5.080 5.100 4.790 5.100 10,448,000 52,448,015 5.0199 4.573 4.555 4.573 4.295 4.573 11,651,579 4.5014 3.03%
2018-08-22 0 4.950 4.940 4.950 4.700 4.960 11,501,300 55,624,333 4.8364 4.439 4.430 4.439 4.215 4.448 12,826,216 4.3368 3.99%
2018-08-21 0 4.760 4.760 4.770 4.520 4.870 11,262,000 53,608,212 4.7601 4.268 4.268 4.277 4.053 4.367 12,559,349 4.2684 4.39%
2018-08-20 0 4.560 4.550 4.560 4.210 4.560 5,547,000 24,717,817 4.4561 4.089 4.080 4.089 3.775 4.089 6,185,998 3.9958 5.07%
2018-08-17 0 4.340 4.330 4.340 4.190 4.410 11,250,400 48,326,368 4.2955 3.892 3.883 3.892 3.757 3.954 12,546,413 3.8518 0.70%
2018-08-16 0 4.310 4.300 4.310 4.060 4.370 10,174,500 43,600,459 4.2853 3.865 3.856 3.865 3.641 3.919 11,346,572 3.8426 1.65%
2018-08-15 0 4.240 4.230 4.240 4.100 4.450 11,347,000 47,620,455 4.1967 3.802 3.793 3.802 3.676 3.990 12,654,141 3.7632 -3.42%
2018-08-14 0 4.390 4.380 4.390 4.230 4.410 5,787,796 25,098,508 4.3365 3.937 3.928 3.937 3.793 3.954 6,454,533 3.8885 -0.45%
2018-08-13 0 4.410 4.400 4.410 4.290 4.540 8,971,000 39,328,965 4.3840 3.954 3.945 3.954 3.847 4.071 10,004,433 3.9312 -5.16%
2018-08-10 0 4.650 4.650 4.670 4.610 4.760 4,057,500 18,933,922 4.6664 4.170 4.170 4.188 4.134 4.268 4,524,912 4.1844 -1.90%
2018-08-09 0 4.740 4.720 4.740 4.370 4.740 8,727,000 40,605,325 4.6528 4.250 4.232 4.250 3.919 4.250 9,732,325 4.1722 7.73%
2018-08-08 0 4.400 4.390 4.400 4.380 4.520 4,736,000 20,997,645 4.4336 3.945 3.937 3.945 3.928 4.053 5,281,573 3.9756 -1.35%
2018-08-07 0 4.460 4.460 4.470 4.320 4.470 7,994,000 35,298,930 4.4157 3.999 3.999 4.008 3.874 4.008 8,914,885 3.9595 1.13%
2018-08-06 0 4.410 4.400 4.410 4.310 4.550 5,950,000 26,176,547 4.3994 3.954 3.945 3.954 3.865 4.080 6,635,422 3.9450 -1.34%
2018-08-03 0 4.470 4.450 4.470 4.340 4.560 7,190,000 31,950,880 4.4438 4.008 3.990 4.008 3.892 4.089 8,018,267 3.9848 1.13%
2018-08-02 0 4.420 4.420 4.430 4.390 4.600 7,498,200 33,412,061 4.4560 3.963 3.963 3.972 3.937 4.125 8,361,971 3.9957 -3.28%
2018-08-01 0 4.570 4.570 4.580 4.480 4.800 14,615,000 67,349,702 4.6083 4.098 4.098 4.107 4.017 4.304 16,298,605 4.1322 -1.72%
2018-07-31 0 4.650 4.620 4.650 4.380 4.680 14,766,000 66,654,140 4.5140 4.170 4.143 4.170 3.928 4.197 16,467,000 4.0477 0.00%
2018-07-30 0 4.650 4.650 4.660 4.620 4.840 10,317,500 48,204,955 4.6722 4.170 4.170 4.179 4.143 4.340 11,506,046 4.1895 -3.33%
2018-07-27 0 4.810 4.780 4.810 4.760 4.940 7,496,000 36,193,850 4.8284 4.313 4.286 4.313 4.268 4.430 8,359,517 4.3297 -2.04%
2018-07-26 0 4.910 4.910 4.940 4.820 4.950 9,114,000 44,598,714 4.8934 4.403 4.403 4.430 4.322 4.439 10,163,906 4.3880 0.00%
2018-07-25 0 4.910 4.910 4.920 4.870 5.030 6,006,500 29,777,385 4.9575 4.403 4.403 4.412 4.367 4.510 6,698,431 4.4454 0.61%
2018-07-24 0 4.880 4.870 4.880 4.850 5.010 8,537,000 42,018,947 4.9220 4.376 4.367 4.376 4.349 4.492 9,520,437 4.4136 0.21%
2018-07-23 0 4.870 4.860 4.870 4.620 4.900 10,623,400 51,039,429 4.8044 4.367 4.358 4.367 4.143 4.394 11,847,184 4.3081 1.88%
2018-07-20 0 4.780 4.780 4.790 4.720 4.900 12,673,200 60,325,069 4.7601 4.286 4.286 4.295 4.232 4.394 14,133,115 4.2683 -3.04%
2018-07-19 0 4.930 4.930 4.940 4.850 5.060 11,891,500 58,413,547 4.9122 4.421 4.421 4.430 4.349 4.537 13,261,366 4.4048 -1.40%
2018-07-18 0 5.000 5.000 5.010 4.870 5.010 14,345,500 71,070,757 4.9542 4.484 4.484 4.492 4.367 4.492 15,998,059 4.4425 1.21%
2018-07-17 0 4.940 4.940 4.950 4.910 5.040 6,934,000 34,346,392 4.9533 4.430 4.430 4.439 4.403 4.519 7,732,776 4.4417 -1.20%
2018-07-16 0 5.000 4.980 5.000 4.950 5.110 6,889,000 34,599,490 5.0224 4.484 4.466 4.484 4.439 4.582 7,682,592 4.5036 -0.99%
2018-07-13 0 5.050 5.010 5.050 4.900 5.050 9,387,500 46,951,050 5.0014 4.528 4.492 4.528 4.394 4.528 10,468,912 4.4848 2.23%
2018-07-12 0 4.940 4.920 4.940 4.680 4.970 10,113,300 49,100,687 4.8551 4.430 4.412 4.430 4.197 4.457 11,278,322 4.3535 2.92%
2018-07-11 0 4.800 4.770 4.800 4.700 4.880 8,028,000 38,444,757 4.7888 4.304 4.277 4.304 4.215 4.376 8,952,802 4.2942 -2.24%
2018-07-10 0 4.910 4.910 4.930 4.870 5.000 7,762,000 38,373,872 4.9438 4.403 4.403 4.421 4.367 4.484 8,656,159 4.4331 0.82%
2018-07-09 0 4.870 4.860 4.870 4.820 4.970 9,675,500 47,367,323 4.8956 4.367 4.358 4.367 4.322 4.457 10,790,089 4.3899 -0.81%
2018-07-06 0 4.910 4.910 4.930 4.810 5.070 22,104,000 108,613,967 4.9138 4.403 4.403 4.421 4.313 4.546 24,650,316 4.4062 1.87%
2018-07-05 0 4.820 4.810 4.820 4.680 4.900 9,616,000 46,183,612 4.8028 4.322 4.313 4.322 4.197 4.394 10,723,735 4.3067 1.26%
2018-07-04 0 4.760 4.760 4.790 4.730 5.010 10,889,577 52,403,578 4.8123 4.268 4.268 4.295 4.241 4.492 12,144,024 4.3152 -4.80%
2018-07-03 0 5.000 5.000 5.020 4.820 5.110 8,743,000 43,321,830 4.9550 4.484 4.484 4.501 4.322 4.582 9,750,168 4.4432 -4.40%
2018-06-29 0 5.230 5.220 5.250 5.050 5.270 8,943,000 46,529,438 5.2029 4.690 4.681 4.708 4.528 4.726 9,973,207 4.6654 3.98%
2018-06-28 0 5.030 5.030 5.040 5.000 5.180 10,791,400 54,706,675 5.0695 4.510 4.510 4.519 4.484 4.645 12,034,537 4.5458 -1.18%
2018-06-27 0 5.090 5.080 5.090 5.050 5.350 13,845,200 71,520,456 5.1657 4.564 4.555 4.564 4.528 4.797 15,440,126 4.6321 -3.60%
2018-06-26 0 5.280 5.270 5.280 5.180 5.540 11,620,449 61,467,261 5.2896 4.735 4.726 4.735 4.645 4.968 12,959,090 4.7432 -6.22%
2018-06-25 0 5.630 5.630 5.640 5.600 5.790 5,808,796 32,850,704 5.6553 5.048 5.048 5.057 5.022 5.192 6,477,952 5.0712 -1.92%
2018-06-22 0 5.740 5.720 5.740 5.470 5.820 8,195,000 46,355,342 5.6565 5.147 5.129 5.147 4.905 5.219 9,139,040 5.0722 2.50%
2018-06-21 0 5.600 5.600 5.630 5.560 5.850 11,291,515 63,787,414 5.6491 5.022 5.022 5.048 4.986 5.246 12,592,264 5.0656 -4.11%
2018-06-20 0 5.840 5.830 5.840 5.740 6.000 8,778,181 51,199,732 5.8326 5.237 5.228 5.237 5.147 5.380 9,789,402 5.2301 -2.99%
2018-06-19 0 6.020 5.990 6.020 5.780 6.100 13,113,188 77,673,682 5.9233 5.398 5.371 5.398 5.183 5.470 14,623,789 5.3115 -1.63%
2018-06-15 0 6.120 6.110 6.120 6.060 6.180 4,790,500 29,287,197 6.1136 5.488 5.479 5.488 5.434 5.542 5,342,351 5.4821 -0.49%
2018-06-14 0 6.150 6.140 6.150 6.050 6.320 10,258,500 63,170,192 6.1578 5.515 5.506 5.515 5.425 5.667 11,440,249 5.5217 -2.07%
2018-06-13 0 6.280 6.260 6.280 6.220 6.590 14,613,000 92,404,367 6.3234 5.631 5.613 5.631 5.577 5.909 16,296,374 5.6702 -4.70%
2018-06-12 0 6.590 6.580 6.590 6.580 6.850 10,814,500 71,932,989 6.6515 5.909 5.900 5.909 5.900 6.142 12,060,298 5.9644 -2.51%
2018-06-11 0 6.760 6.760 6.780 6.660 6.900 5,390,444 36,403,164 6.7533 6.062 6.062 6.080 5.972 6.187 6,011,407 6.0557 -1.02%
2018-06-08 0 6.830 6.830 6.840 6.650 6.840 8,931,094 60,513,622 6.7756 6.124 6.124 6.133 5.963 6.133 9,959,930 6.0757 1.19%
2018-06-07 0 6.750 6.750 6.770 6.630 6.820 6,333,223 42,792,568 6.7568 6.053 6.053 6.071 5.945 6.116 7,062,792 6.0589 2.43%
2018-06-06 0 6.590 6.580 6.590 6.550 6.650 5,432,900 35,733,462 6.5772 5.909 5.900 5.909 5.873 5.963 6,058,754 5.8978 -0.75%
2018-06-05 0 6.640 6.640 6.650 6.540 6.790 5,520,000 36,632,425 6.6363 5.954 5.954 5.963 5.864 6.089 6,155,888 5.9508 -1.19%
2018-06-04 0 6.720 6.710 6.720 6.590 6.750 6,319,000 42,085,400 6.6601 6.026 6.017 6.026 5.909 6.053 7,046,930 5.9722 1.66%
2018-06-01 0 6.610 6.600 6.610 6.460 6.770 6,631,500 43,489,475 6.5580 5.927 5.918 5.927 5.793 6.071 7,395,429 5.8806 -2.36%
2018-05-31 0 6.770 6.740 6.770 6.480 6.770 9,286,700 61,720,713 6.6461 6.071 6.044 6.071 5.811 6.071 10,356,500 5.9596 4.96%
2018-05-30 0 6.450 6.440 6.450 6.180 6.480 8,384,893 53,414,720 6.3704 5.784 5.775 5.784 5.542 5.811 9,350,808 5.7123 0.00%
2018-05-29 0 6.450 6.430 6.450 6.360 6.640 8,876,724 57,458,294 6.4729 5.784 5.766 5.784 5.703 5.954 9,899,296 5.8043 0.78%
2018-05-28 0 6.400 6.400 6.420 6.280 6.530 10,623,500 68,107,325 6.4110 5.739 5.739 5.757 5.631 5.855 11,847,296 5.7488 -1.99%
2018-05-25 0 6.530 6.520 6.530 6.500 6.790 11,173,919 74,261,158 6.6459 5.855 5.847 5.855 5.829 6.089 12,461,121 5.9594 -2.54%
2018-05-24 0 6.700 6.690 6.700 6.650 6.790 7,368,450 49,434,871 6.7090 6.008 5.999 6.008 5.963 6.089 8,217,274 6.0160 1.21%
2018-05-23 0 6.620 6.610 6.620 6.520 7.080 26,410,314 177,431,705 6.7183 5.936 5.927 5.936 5.847 6.349 29,452,704 6.0243 -0.00%
2018-05-21 0 6.760 6.760 6.770 6.700 6.810 8,112,000 54,938,427 6.7725 5.936 5.936 5.945 5.883 5.980 9,237,794 5.9471 0.00%
2018-05-18 0 6.760 6.760 6.780 6.480 6.810 10,262,500 68,937,952 6.7175 5.936 5.936 5.954 5.690 5.980 11,686,743 5.8988 3.21%
2018-05-17 0 6.550 6.520 6.550 6.480 6.620 4,262,600 27,870,244 6.5383 5.752 5.725 5.752 5.690 5.813 4,854,169 5.7415 1.08%
2018-05-16 0 6.480 6.480 6.500 6.380 6.580 4,441,340 28,927,956 6.5133 5.690 5.690 5.708 5.602 5.778 5,057,715 5.7196 0.47%
2018-05-15 0 6.450 6.450 6.490 6.390 6.560 2,800,000 18,092,813 6.4617 5.664 5.664 5.699 5.611 5.761 3,188,588 5.6742 -0.77%
2018-05-14 0 6.500 6.480 6.500 6.470 6.650 6,983,885 45,715,822 6.5459 5.708 5.690 5.708 5.682 5.840 7,953,117 5.7482 0.46%
2018-05-11 0 6.470 6.470 6.480 6.450 6.600 6,589,500 42,843,965 6.5019 5.682 5.682 5.690 5.664 5.796 7,503,999 5.7095 0.47%
2018-05-10 0 6.440 6.430 6.440 6.240 6.440 7,073,348 44,934,582 6.3527 5.655 5.646 5.655 5.480 5.655 8,054,996 5.5785 2.55%
2018-05-09 0 6.280 6.270 6.280 6.160 6.310 4,178,273 26,142,104 6.2567 5.515 5.506 5.515 5.409 5.541 4,758,139 5.4942 0.32%
2018-05-08 0 6.260 6.260 6.280 6.220 6.380 3,763,445 23,610,239 6.2736 5.497 5.497 5.515 5.462 5.602 4,285,741 5.5090 0.16%
2018-05-07 0 6.250 6.240 6.250 6.100 6.350 10,444,000 65,286,248 6.2511 5.488 5.480 5.488 5.357 5.576 11,893,432 5.4893 2.12%
2018-05-04 0 6.120 6.110 6.120 6.100 6.310 9,509,698 58,875,256 6.1911 5.374 5.365 5.374 5.357 5.541 10,829,466 5.4366 -2.86%
2018-05-03 0 6.300 6.290 6.300 6.130 6.420 12,147,144 75,549,142 6.2195 5.532 5.523 5.532 5.383 5.638 13,832,940 5.4615 -1.25%
2018-05-02 0 6.380 6.370 6.380 6.310 6.490 14,248,049 91,194,102 6.4005 5.602 5.594 5.602 5.541 5.699 16,225,411 5.6204 -0.78%
2018-04-30 0 6.430 6.430 6.440 6.080 6.460 16,939,568 106,197,733 6.2692 5.646 5.646 5.655 5.339 5.673 19,290,463 5.5052 8.07%
2018-04-27 0 5.950 5.940 5.950 5.830 6.060 11,228,000 66,934,155 5.9614 5.225 5.216 5.225 5.120 5.321 12,786,236 5.2349 0.00%
2018-04-26 0 5.950 5.950 5.960 5.920 6.110 9,315,500 55,662,137 5.9752 5.225 5.225 5.234 5.199 5.365 10,608,317 5.2470 -2.14%
2018-04-25 0 6.080 6.080 6.100 5.980 6.180 6,323,000 38,382,392 6.0703 5.339 5.339 5.357 5.251 5.427 7,200,514 5.3305 0.00%
2018-04-24 0 6.080 6.050 6.080 5.920 6.120 7,260,000 43,845,555 6.0393 5.339 5.313 5.339 5.199 5.374 8,267,552 5.3033 0.66%
2018-04-23 0 6.040 6.040 6.050 5.850 6.160 6,662,000 39,889,705 5.9876 5.304 5.304 5.313 5.137 5.409 7,586,561 5.2579 -1.95%
2018-04-20 0 6.160 6.150 6.160 6.110 6.300 6,548,500 40,418,645 6.1722 5.409 5.401 5.409 5.365 5.532 7,457,309 5.4200 -1.44%
2018-04-19 0 6.250 6.250 6.260 6.210 6.460 8,870,267 55,777,610 6.2882 5.488 5.488 5.497 5.453 5.673 10,101,294 5.5218 -3.85%
2018-04-18 0 6.500 6.460 6.500 5.360 6.500 44,194,500 267,002,437 6.0415 5.708 5.673 5.708 4.707 5.708 50,327,869 5.3053 5.52%
2018-04-17 0 6.160 6.150 6.160 6.110 6.540 9,829,000 61,441,311 6.2510 5.409 5.401 5.409 5.365 5.743 11,193,081 5.4892 -1.60%
2018-04-16 0 6.260 6.260 6.270 6.080 6.370 21,194,600 132,165,324 6.2358 5.497 5.497 5.506 5.339 5.594 24,136,014 5.4759 -0.79%
2018-04-13 0 6.310 6.300 6.310 6.260 6.430 11,294,531 71,411,940 6.3227 5.541 5.532 5.541 5.497 5.646 12,862,000 5.5522 0.00%
2018-04-12 0 6.310 6.310 6.320 6.250 6.560 14,931,264 94,923,253 6.3573 5.541 5.541 5.550 5.488 5.761 17,003,444 5.5826 -3.66%
2018-04-11 0 6.550 6.550 6.560 6.530 6.800 61,493,988 407,233,349 6.6223 5.752 5.752 5.761 5.734 5.971 70,028,202 5.8153 -1.06%
2018-04-10 0 6.620 6.620 6.630 5.940 6.720 54,721,685 351,895,354 6.4306 5.813 5.813 5.822 5.216 5.901 62,316,030 5.6469 11.26%
2018-04-09 0 5.950 5.940 5.950 5.770 6.080 20,830,656 123,551,292 5.9312 5.225 5.216 5.225 5.067 5.339 23,721,561 5.2084 -0.17%
2018-04-06 0 5.960 5.960 5.970 5.820 6.120 16,749,872 99,392,562 5.9339 5.234 5.234 5.242 5.111 5.374 19,074,441 5.2108 -0.67%
2018-04-04 0 6.000 5.990 6.000 5.920 6.170 21,821,311 130,561,506 5.9832 5.269 5.260 5.269 5.199 5.418 24,849,700 5.2540 0.84%
2018-04-03 0 5.950 5.920 5.950 5.370 5.960 30,053,499 172,345,305 5.7346 5.225 5.199 5.225 4.716 5.234 34,224,362 5.0357 4.39%
2018-03-29 0 5.700 5.700 5.730 5.520 5.860 18,235,500 104,266,739 5.7178 5.005 5.005 5.032 4.847 5.146 20,766,246 5.0210 1.60%
2018-03-28 0 5.610 5.610 5.620 5.600 6.170 20,408,009 117,725,823 5.7686 4.926 4.926 4.935 4.918 5.418 23,240,259 5.0656 -9.37%
2018-03-27 0 6.190 6.180 6.190 6.110 6.600 20,403,830 126,848,771 6.2169 5.436 5.427 5.436 5.365 5.796 23,235,500 5.4593 -3.88%
2018-03-26 0 6.440 6.420 6.440 6.090 6.470 18,722,500 117,957,324 6.3003 5.655 5.638 5.655 5.348 5.682 21,320,832 5.5325 1.42%
2018-03-23 0 6.350 6.330 6.350 6.100 6.430 25,889,938 162,559,350 6.2789 5.576 5.559 5.576 5.357 5.646 29,482,977 5.5137 -4.80%
2018-03-22 0 6.670 6.660 6.670 6.550 6.960 51,848,000 348,222,428 6.7162 5.857 5.848 5.857 5.752 6.112 59,043,532 5.8977 -7.49%
2018-03-21 0 7.210 7.200 7.210 7.130 7.550 10,662,500 77,885,341 7.3046 6.331 6.323 6.331 6.261 6.630 12,142,255 6.4144 -2.57%
2018-03-20 0 7.400 7.400 7.430 7.300 7.540 9,805,500 72,455,832 7.3893 6.498 6.498 6.525 6.410 6.621 11,166,320 6.4888 -2.25%
2018-03-19 0 7.570 7.530 7.570 7.470 7.650 9,951,500 75,095,750 7.5462 6.647 6.612 6.647 6.560 6.718 11,332,582 6.6265 2.44%
2018-03-16 0 7.390 7.390 7.420 7.300 7.510 9,669,733 71,541,513 7.3985 6.489 6.489 6.516 6.410 6.595 11,011,711 6.4969 -0.54%
2018-03-15 0 7.430 7.420 7.430 7.250 7.440 4,741,660 34,847,788 7.3493 6.525 6.516 6.525 6.366 6.533 5,399,714 6.4536 0.81%
2018-03-14 0 7.370 7.350 7.370 7.250 7.420 4,885,500 35,781,085 7.3239 6.472 6.454 6.472 6.366 6.516 5,563,516 6.4314 -0.14%
2018-03-13 0 7.380 7.360 7.380 7.280 7.400 4,999,000 36,741,502 7.3498 6.481 6.463 6.481 6.393 6.498 5,692,768 6.4541 -0.27%
2018-03-12 0 7.400 7.390 7.400 7.080 7.430 9,627,000 70,629,762 7.3366 6.498 6.489 6.498 6.217 6.525 10,963,047 6.4425 3.79%
2018-03-09 0 7.130 7.100 7.130 6.990 7.160 5,547,000 39,232,740 7.0728 6.261 6.235 6.261 6.138 6.287 6,316,820 6.2108 0.71%
2018-03-08 0 7.080 7.050 7.080 6.990 7.100 8,054,012 56,791,296 7.0513 6.217 6.191 6.217 6.138 6.235 9,171,758 6.1920 0.71%
2018-03-07 0 7.030 7.000 7.030 6.880 7.030 9,288,200 64,747,472 6.9709 6.173 6.147 6.173 6.042 6.173 10,577,228 6.1214 -0.57%
2018-03-06 0 7.070 7.020 7.070 6.810 7.070 6,416,000 44,506,407 6.9368 6.208 6.164 6.208 5.980 6.208 7,306,421 6.0914 2.61%
2018-03-05 0 6.890 6.870 6.890 6.850 7.100 12,933,320 89,570,707 6.9256 6.050 6.033 6.050 6.015 6.235 14,728,223 6.0816 -1.57%
2018-03-02 0 7.000 7.000 7.010 6.950 7.120 4,894,810 34,284,105 7.0042 6.147 6.147 6.156 6.103 6.252 5,574,118 6.1506 -1.69%
2018-03-01 0 7.120 7.120 7.130 6.960 7.150 6,926,000 48,938,113 7.0659 6.252 6.252 6.261 6.112 6.279 7,887,199 6.2048 0.56%
2018-02-28 0 7.080 7.060 7.080 6.830 7.110 18,763,330 131,512,350 7.0090 6.217 6.200 6.217 5.998 6.244 21,367,329 6.1548 2.16%
2018-02-27 0 6.930 6.920 6.930 6.870 7.360 15,213,000 106,412,170 6.9948 6.085 6.077 6.085 6.033 6.463 17,324,280 6.1424 -5.84%
2018-02-26 0 7.360 7.340 7.360 7.100 7.400 6,983,686 50,839,114 7.2797 6.463 6.445 6.463 6.235 6.498 7,952,891 6.3925 1.80%
2018-02-23 0 7.230 7.230 7.260 7.060 7.290 8,158,000 58,930,323 7.2236 6.349 6.349 6.375 6.200 6.402 9,290,178 6.3433 1.69%
2018-02-22 0 7.110 7.110 7.120 6.860 7.220 7,421,689 52,727,006 7.1044 6.244 6.244 6.252 6.024 6.340 8,451,680 6.2386 -0.97%
2018-02-21 0 7.180 7.180 7.190 6.860 7.220 13,434,500 95,489,802 7.1078 6.305 6.305 6.314 6.024 6.340 15,298,957 6.2416 3.31%
2018-02-20 0 6.950 6.940 6.950 6.710 7.050 6,573,500 45,611,900 6.9388 6.103 6.094 6.103 5.892 6.191 7,485,779 6.0931 3.73%
2018-02-15 0 6.700 6.690 6.700 6.630 6.750 5,412,849 36,190,564 6.6860 5.883 5.875 5.883 5.822 5.927 6,164,051 5.8712 1.67%
2018-02-14 0 6.590 6.590 6.600 6.420 6.700 13,595,684 89,181,563 6.5595 5.787 5.787 5.796 5.638 5.883 15,482,510 5.7601 -0.15%
2018-02-13 0 6.600 6.590 6.600 6.480 6.730 16,890,500 111,580,285 6.6061 5.796 5.787 5.796 5.690 5.910 19,234,585 5.8010 3.77%
2018-02-12 0 6.360 6.360 6.380 6.250 6.510 18,097,546 115,915,543 6.4050 5.585 5.585 5.602 5.488 5.717 20,609,147 5.6245 0.63%
2018-02-09 0 6.320 6.300 6.320 6.150 6.530 36,421,238 229,382,211 6.2980 5.550 5.532 5.550 5.401 5.734 41,475,824 5.5305 -6.09%
2018-02-08 0 6.730 6.730 6.740 6.510 6.750 26,866,867 178,565,573 6.6463 5.910 5.910 5.919 5.717 5.927 30,595,485 5.8363 3.70%
2018-02-07 0 6.490 6.490 6.500 6.490 7.480 41,201,500 288,739,242 7.0080 5.699 5.699 5.708 5.699 6.568 46,919,497 6.1539 -8.20%
2018-02-06 0 7.070 7.050 7.070 6.760 7.540 45,070,390 315,363,693 6.9971 6.208 6.191 6.208 5.936 6.621 51,325,316 6.1444 -8.89%
2018-02-05 0 7.760 7.760 7.780 7.750 7.870 10,769,500 84,032,590 7.8028 6.814 6.814 6.832 6.806 6.911 12,264,105 6.8519 -3.60%
2018-02-02 0 8.050 8.050 8.060 7.850 8.220 16,191,357 131,004,875 8.0910 7.069 7.069 7.078 6.893 7.218 18,438,414 7.1050 1.26%
2018-02-01 0 7.950 7.930 7.950 7.900 8.070 7,495,918 59,941,621 7.9966 6.981 6.964 6.981 6.937 7.087 8,536,211 7.0220 -0.13%
2018-01-31 0 7.960 7.960 7.970 7.740 7.990 16,155,000 127,396,885 7.8859 6.990 6.990 6.999 6.797 7.016 18,397,012 6.9249 2.05%
2018-01-30 0 7.800 7.790 7.800 7.690 7.910 13,577,535 105,787,951 7.7914 6.849 6.841 6.849 6.753 6.946 15,461,843 6.8419 0.00%
2018-01-29 0 7.800 7.790 7.800 7.700 7.940 9,950,417 77,531,132 7.7917 6.849 6.841 6.849 6.762 6.972 11,331,349 6.8422 -0.64%
2018-01-26 0 7.850 7.840 7.850 7.800 8.020 11,505,564 90,566,499 7.8715 6.893 6.885 6.893 6.849 7.043 13,102,321 6.9122 -0.13%
2018-01-25 0 7.860 7.860 7.870 7.850 8.100 18,370,678 145,523,130 7.9215 6.902 6.902 6.911 6.893 7.113 20,920,184 6.9561 -2.12%
2018-01-24 0 8.030 8.030 8.050 7.930 8.240 19,579,500 157,854,804 8.0622 7.051 7.051 7.069 6.964 7.236 22,296,768 7.0797 -1.83%
2018-01-23 0 8.180 8.170 8.180 8.110 8.380 32,535,500 268,385,894 8.2490 7.183 7.174 7.183 7.122 7.359 37,050,818 7.2437 0.00%
2018-01-22 0 8.180 8.180 8.190 7.920 8.270 41,650,500 340,347,455 8.1715 7.183 7.183 7.192 6.955 7.262 47,430,810 7.1757 2.12%
2018-01-19 0 8.010 8.000 8.010 7.710 8.040 26,780,000 211,424,044 7.8948 7.034 7.025 7.034 6.770 7.060 30,496,563 6.9327 4.16%
2018-01-18 0 7.690 7.680 7.690 7.570 7.990 20,425,000 157,378,615 7.7052 6.753 6.744 6.753 6.647 7.016 23,259,608 6.7662 -2.66%
2018-01-17 0 7.900 7.890 7.900 7.800 8.160 14,794,000 116,977,645 7.9071 6.937 6.928 6.937 6.849 7.166 16,847,130 6.9435 -2.59%
2018-01-16 0 8.110 8.100 8.110 8.010 8.180 14,483,500 117,246,565 8.0952 7.122 7.113 7.122 7.034 7.183 16,493,539 7.1086 0.12%
2018-01-15 0 8.100 8.090 8.100 7.900 8.410 27,938,000 225,160,364 8.0593 7.113 7.104 7.113 6.937 7.385 31,815,271 7.0771 -3.23%
2018-01-12 0 8.370 8.360 8.370 7.800 8.440 137,858,692 1,117,944,871 8.1094 7.350 7.341 7.350 6.849 7.411 156,990,897 7.1211 -4.34%
2018-01-11 1 - - - - - 0 0 - 7.684 - - - - 0 - 0.00%
2018-01-10 0 8.750 8.740 8.750 8.250 8.860 27,057,000 235,385,007 8.6996 7.684 7.675 7.684 7.245 7.780 30,812,005 7.6394 6.71%
2018-01-09 0 8.200 8.190 8.200 8.060 8.290 5,314,476 43,261,796 8.1404 7.201 7.192 7.201 7.078 7.280 6,052,026 7.1483 -0.49%
2018-01-08 0 8.240 8.220 8.240 8.020 8.280 7,578,333 62,035,442 8.1859 7.236 7.218 7.236 7.043 7.271 8,630,064 7.1883 2.87%
2018-01-05 0 8.010 8.010 8.020 7.780 8.300 15,891,128 126,460,510 7.9579 7.034 7.034 7.043 6.832 7.288 18,096,519 6.9881 -3.38%
2018-01-04 0 8.290 8.280 8.290 8.180 8.400 5,469,500 45,323,231 8.2865 7.280 7.271 7.280 7.183 7.376 6,228,564 7.2767 -0.36%
2018-01-03 0 8.320 8.320 8.340 8.170 8.480 14,459,500 121,329,818 8.3910 7.306 7.306 7.324 7.174 7.447 16,466,208 7.3684 0.85%
2018-01-02 0 8.250 8.250 8.260 7.930 8.290 10,805,759 87,886,293 8.1333 7.245 7.245 7.253 6.964 7.280 12,305,396 7.1421 4.30%
2017-12-29 0 7.910 7.910 7.950 7.750 8.150 8,100,500 64,611,490 7.9762 6.946 6.946 6.981 6.806 7.157 9,224,698 7.0042 2.59%
2017-12-28 0 7.710 7.710 7.720 7.550 7.830 7,738,000 59,953,797 7.7480 6.770 6.770 6.779 6.630 6.876 8,811,890 6.8037 0.26%
2017-12-27 0 7.690 7.680 7.690 7.360 7.870 4,261,000 32,838,604 7.7068 6.753 6.744 6.753 6.463 6.911 4,852,347 6.7676 -0.90%
2017-12-22 0 7.760 7.740 7.760 7.300 7.880 9,157,500 70,368,260 7.6842 6.814 6.797 6.814 6.410 6.920 10,428,390 6.7478 6.30%
2017-12-21 0 7.300 7.300 7.310 7.230 7.420 10,719,722 78,656,563 7.3376 6.410 6.410 6.419 6.349 6.516 12,207,419 6.4433 0.27%
2017-12-20 0 7.280 7.280 7.300 7.080 7.560 15,172,500 110,455,711 7.2800 6.393 6.393 6.410 6.217 6.639 17,278,159 6.3928 -4.84%
2017-12-19 0 7.650 7.640 7.650 7.340 7.650 11,915,015 89,564,846 7.5170 6.718 6.709 6.718 6.445 6.718 13,568,596 6.6009 1.73%
2017-12-18 0 7.520 7.510 7.520 7.400 8.150 17,358,000 132,505,470 7.6337 6.604 6.595 6.604 6.498 7.157 19,766,965 6.7034 -6.00%
2017-12-15 1 - - - - - 0 0 - 7.025 - - - - 0 - 0.00%
2017-12-14 0 8.000 8.000 8.040 7.950 8.200 6,612,414 53,283,810 8.0581 7.025 7.025 7.060 6.981 7.201 7,530,093 7.0761 1.27%
2017-12-13 0 7.900 7.890 7.900 7.800 8.040 4,480,592 35,585,019 7.9420 6.937 6.928 6.937 6.849 7.060 5,102,414 6.9742 -0.38%
2017-12-12 0 7.930 7.930 7.940 7.870 8.170 6,264,000 49,834,512 7.9557 6.964 6.964 6.972 6.911 7.174 7,133,326 6.9862 -2.82%
2017-12-11 0 8.160 8.140 8.160 7.680 8.270 11,115,500 89,475,082 8.0496 7.166 7.148 7.166 6.744 7.262 12,658,123 7.0686 4.35%
2017-12-08 0 7.820 7.810 7.820 7.730 8.020 13,023,248 102,699,551 7.8859 6.867 6.858 6.867 6.788 7.043 14,830,631 6.9248 1.56%
2017-12-07 0 7.700 7.690 7.700 7.400 8.090 28,482,002 219,974,174 7.7233 6.762 6.753 6.762 6.498 7.104 32,434,771 6.7820 5.77%
2017-12-06 0 7.280 7.270 7.280 7.240 7.950 17,753,092 133,100,018 7.4973 6.393 6.384 6.393 6.358 6.981 20,216,889 6.5836 -8.08%
2017-12-05 0 7.920 7.920 7.930 7.870 8.240 12,581,348 100,222,316 7.9659 6.955 6.955 6.964 6.911 7.236 14,327,404 6.9951 -3.65%
2017-12-04 0 8.220 8.190 8.220 7.780 8.250 15,074,425 120,516,696 7.9948 7.218 7.192 7.218 6.832 7.245 17,166,473 7.0205 3.14%
2017-12-01 0 7.970 7.970 7.980 7.950 8.200 8,735,733 70,089,744 8.0233 6.999 6.999 7.007 6.981 7.201 9,948,089 7.0455 -1.97%
2017-11-30 0 8.130 8.130 8.150 7.900 8.420 9,813,500 79,952,565 8.1472 7.139 7.139 7.157 6.937 7.394 11,175,430 7.1543 -3.56%
2017-11-29 0 8.430 8.420 8.440 8.330 8.640 4,703,760 39,734,862 8.4475 7.403 7.394 7.411 7.315 7.587 5,356,554 7.4180 -0.35%
2017-11-28 0 8.460 8.450 8.460 8.280 8.590 6,673,200 56,077,208 8.4033 7.429 7.420 7.429 7.271 7.543 7,599,315 7.3792 0.12%
2017-11-27 0 8.450 8.430 8.450 8.420 8.750 3,658,000 31,219,252 8.5345 7.420 7.403 7.420 7.394 7.684 4,165,662 7.4944 -2.76%
2017-11-24 0 8.690 8.690 8.700 8.560 8.730 4,098,500 35,415,729 8.6411 7.631 7.631 7.640 7.517 7.666 4,667,295 7.5881 0.35%
2017-11-23 0 8.660 8.630 8.660 8.550 8.970 8,373,500 73,091,947 8.7290 7.605 7.578 7.605 7.508 7.877 9,535,585 7.6652 -3.13%
2017-11-22 0 8.940 8.930 8.950 8.740 9.010 11,194,131 99,543,987 8.8925 7.850 7.842 7.859 7.675 7.912 12,747,667 7.8088 2.76%
2017-11-21 0 8.700 8.700 8.710 8.590 9.140 13,340,582 116,269,394 8.7155 7.640 7.640 7.649 7.543 8.026 15,192,005 7.6533 -3.33%
2017-11-20 0 9.000 9.000 9.030 8.750 9.110 8,597,664 77,157,146 8.9742 7.903 7.903 7.930 7.684 8.000 9,790,859 7.8805 -0.55%
2017-11-17 0 9.050 9.030 9.050 9.000 9.500 14,023,500 128,226,177 9.1437 7.947 7.930 7.947 7.903 8.342 15,969,699 8.0293 -3.21%
2017-11-16 0 9.350 9.330 9.350 9.050 9.590 12,430,786 115,481,223 9.2899 8.211 8.193 8.211 7.947 8.421 14,155,946 8.1578 -1.58%
2017-11-15 0 9.500 9.500 9.520 9.270 9.880 10,849,077 102,998,173 9.4937 8.342 8.342 8.360 8.140 8.676 12,354,726 8.3367 -3.85%
2017-11-14 0 9.880 9.880 9.890 9.640 9.990 10,336,191 101,182,649 9.7892 8.676 8.676 8.685 8.465 8.773 11,770,661 8.5962 0.82%
2017-11-13 0 9.800 9.770 9.800 9.620 10.04 9,737,438 95,532,563 9.8109 8.606 8.579 8.606 8.448 8.816 11,088,812 8.6152 -0.51%
2017-11-10 0 9.850 9.840 9.850 9.330 10.00 16,816,326 163,553,612 9.7259 8.650 8.641 8.650 8.193 8.781 19,150,117 8.5406 2.71%
2017-11-09 0 9.590 9.580 9.590 9.080 9.590 24,011,826 226,706,572 9.4415 8.421 8.413 8.421 7.973 8.421 27,344,218 8.2908 5.62%
2017-11-08 0 9.080 9.080 9.090 8.840 9.220 19,035,500 173,278,357 9.1029 7.973 7.973 7.982 7.763 8.096 21,677,271 7.9936 3.42%
2017-11-07 0 8.780 8.770 8.780 8.760 9.070 14,977,770 133,364,148 8.9041 7.710 7.701 7.710 7.692 7.965 17,056,404 7.8190 1.62%
2017-11-06 0 8.640 8.630 8.640 8.110 8.900 18,978,805 159,454,157 8.4017 7.587 7.578 7.587 7.122 7.815 21,612,708 7.3778 8.14%
2017-11-03 0 7.990 7.970 7.990 7.880 8.300 7,957,023 63,533,549 7.9846 7.016 6.999 7.016 6.920 7.288 9,061,309 7.0115 -2.92%
2017-11-02 0 8.230 8.220 8.230 8.050 8.280 6,046,728 49,707,153 8.2205 7.227 7.218 7.227 7.069 7.271 6,885,901 7.2187 2.49%
2017-11-01 0 8.030 8.030 8.040 8.010 8.390 5,474,195 44,343,639 8.1005 7.051 7.051 7.060 7.034 7.368 6,233,911 7.1133 -2.19%
2017-10-31 0 8.210 8.200 8.210 7.880 8.340 14,505,672 118,249,896 8.1520 7.209 7.201 7.209 6.920 7.324 16,518,788 7.1585 4.45%
2017-10-30 0 7.860 7.850 7.860 7.600 7.940 16,011,000 125,380,015 7.8309 6.902 6.893 6.902 6.674 6.972 18,233,027 6.8765 3.42%
2017-10-27 0 7.600 7.590 7.600 7.570 8.500 26,455,053 209,087,703 7.9035 6.674 6.665 6.674 6.647 7.464 30,126,519 6.9403 -8.98%
2017-10-26 0 8.350 8.350 8.360 8.340 8.600 3,997,000 33,788,560 8.4535 7.332 7.332 7.341 7.324 7.552 4,551,709 7.4233 -3.36%
2017-10-25 0 8.640 8.600 8.640 8.520 8.760 5,731,500 49,311,045 8.6035 7.587 7.552 7.587 7.482 7.692 6,526,925 7.5550 -0.46%
2017-10-24 0 8.680 8.650 8.680 8.430 8.800 11,059,500 95,862,782 8.6679 7.622 7.596 7.622 7.403 7.728 12,594,352 7.6116 -0.80%
2017-10-23 0 8.750 8.700 8.750 8.290 8.750 10,693,000 91,363,980 8.5443 7.684 7.640 7.684 7.280 7.684 12,176,988 7.5030 4.54%
2017-10-20 0 8.370 8.360 8.370 8.180 8.480 12,643,861 105,958,774 8.3803 7.350 7.341 7.350 7.183 7.447 14,398,592 7.3590 2.32%
2017-10-19 0 8.180 8.180 8.190 8.080 8.580 5,644,657 47,000,772 8.3266 7.183 7.183 7.192 7.095 7.534 6,428,030 7.3118 -3.65%
2017-10-18 0 8.490 8.480 8.490 8.220 8.520 6,234,957 52,566,293 8.4309 7.455 7.447 7.455 7.218 7.482 7,100,252 7.4034 1.80%
2017-10-17 0 8.340 8.330 8.350 8.300 8.780 12,013,765 100,803,917 8.3907 7.324 7.315 7.332 7.288 7.710 13,681,051 7.3681 -4.14%
2017-10-16 0 8.700 8.670 8.700 8.620 9.060 9,727,800 84,863,617 8.7238 7.640 7.613 7.640 7.569 7.956 11,077,837 7.6607 -2.47%
2017-10-13 0 8.920 8.920 8.940 8.900 9.070 8,767,777 78,467,415 8.9495 7.833 7.833 7.850 7.815 7.965 9,984,580 7.8589 -0.45%
2017-10-12 0 8.960 8.960 9.000 8.910 9.180 8,890,497 80,090,331 9.0085 7.868 7.868 7.903 7.824 8.061 10,124,332 7.9107 0.45%
2017-10-11 0 8.920 8.910 8.920 8.920 9.280 13,044,000 118,324,415 9.0712 7.833 7.824 7.833 7.833 8.149 14,854,263 7.9657 -0.56%
2017-10-10 0 8.970 8.950 8.970 8.790 9.050 5,412,555 48,240,001 8.9126 7.877 7.859 7.877 7.719 7.947 6,163,716 7.8264 1.36%
2017-10-09 0 8.850 8.840 8.850 8.740 9.480 14,191,500 126,619,750 8.9222 7.771 7.763 7.771 7.675 8.325 16,161,014 7.8349 -5.35%
2017-10-06 0 9.350 9.340 9.350 9.280 9.490 7,952,000 74,547,787 9.3747 8.211 8.202 8.211 8.149 8.333 9,055,589 8.2322 0.97%
2017-10-04 0 9.260 9.250 9.260 9.060 9.550 6,829,000 63,179,709 9.2517 8.132 8.123 8.132 7.956 8.386 7,776,737 8.1242 0.87%
2017-10-03 0 9.180 9.180 9.200 8.960 9.490 21,704,000 199,824,972 9.2068 8.061 8.061 8.079 7.868 8.333 24,716,109 8.0848 8.25%
2017-09-29 0 8.480 8.450 8.480 7.940 8.480 11,426,000 94,032,555 8.2297 7.447 7.420 7.447 6.972 7.447 13,011,715 7.2268 6.00%
2017-09-28 0 8.000 7.980 8.000 7.860 8.430 13,148,740 105,760,136 8.0434 7.025 7.007 7.025 6.902 7.403 14,973,539 7.0631 -4.31%
2017-09-27 0 8.360 8.350 8.360 8.110 8.500 14,019,242 116,806,094 8.3318 7.341 7.332 7.341 7.122 7.464 15,964,850 7.3165 1.21%
2017-09-26 0 8.260 8.260 8.290 8.060 8.630 9,809,741 81,470,930 8.3051 7.253 7.253 7.280 7.078 7.578 11,171,149 7.2930 -1.67%
2017-09-25 0 8.400 8.370 8.400 8.100 8.970 9,663,500 82,107,256 8.4966 7.376 7.350 7.376 7.113 7.877 11,004,613 7.4612 -5.62%
2017-09-22 0 8.900 8.900 8.920 8.800 9.300 8,951,500 79,894,401 8.9253 7.815 7.815 7.833 7.728 8.167 10,193,801 7.8375 -4.30%
2017-09-21 0 9.300 9.270 9.300 9.050 9.650 10,324,374 95,056,512 9.2070 8.167 8.140 8.167 7.947 8.474 11,757,204 8.0850 -1.06%
2017-09-20 0 9.400 9.390 9.400 8.450 9.630 31,784,035 291,060,642 9.1574 8.254 8.246 8.254 7.420 8.456 36,195,064 8.0414 11.24%
2017-09-19 0 8.450 8.420 8.450 8.350 8.790 7,118,265 60,518,819 8.5019 7.420 7.394 7.420 7.332 7.719 8,106,147 7.4658 -0.59%
2017-09-18 0 8.500 8.490 8.500 8.310 8.600 5,835,114 49,417,999 8.4691 7.464 7.455 7.464 7.297 7.552 6,644,919 7.4370 1.07%
2017-09-15 0 8.410 8.410 8.420 8.320 8.670 7,224,000 60,839,752 8.4219 7.385 7.385 7.394 7.306 7.613 8,226,556 7.3955 -1.18%
2017-09-14 0 8.510 8.500 8.510 8.490 8.840 11,338,385 98,159,823 8.6573 7.473 7.464 7.473 7.455 7.763 12,911,941 7.6023 -0.47%
2017-09-13 0 8.550 8.540 8.550 8.420 8.940 20,212,000 175,285,450 8.6723 7.508 7.499 7.508 7.394 7.850 23,017,047 7.6155 1.91%
2017-09-12 0 8.390 8.380 8.390 7.780 8.410 21,773,000 177,942,097 8.1726 7.368 7.359 7.368 6.832 7.385 24,794,685 7.1766 7.15%
2017-09-11 0 7.830 7.820 7.830 7.740 7.920 8,257,000 64,785,655 7.8461 6.876 6.867 6.876 6.797 6.955 9,402,917 6.8900 -0.25%
2017-09-08 0 7.850 7.820 7.850 7.700 8.050 11,154,515 87,695,642 7.8619 6.893 6.867 6.893 6.762 7.069 12,702,553 6.9038 -0.51%
2017-09-07 0 7.890 7.860 7.890 7.540 7.950 17,876,754 139,840,822 7.8225 6.928 6.902 6.928 6.621 6.981 20,357,713 6.8692 4.64%
2017-09-06 0 7.540 7.530 7.550 7.440 7.660 5,890,395 44,431,573 7.5431 6.621 6.612 6.630 6.533 6.726 6,707,872 6.6238 -1.05%
2017-09-05 0 7.620 7.600 7.620 7.320 7.650 11,628,283 87,906,413 7.5597 6.691 6.674 6.691 6.428 6.718 13,242,071 6.6384 4.10%
2017-09-04 0 7.320 7.320 7.330 7.260 7.520 13,299,999 98,150,842 7.3798 6.428 6.428 6.437 6.375 6.604 15,145,790 6.4804 -2.66%
2017-09-01 0 7.520 7.520 7.530 7.150 7.630 13,780,500 103,381,211 7.5020 6.604 6.604 6.612 6.279 6.700 15,692,975 6.5877 1.62%
2017-08-31 0 7.400 7.380 7.400 7.320 7.660 16,321,060 121,450,466 7.4413 6.498 6.481 6.498 6.428 6.726 18,586,118 6.5345 -2.89%
2017-08-30 0 7.620 7.610 7.640 7.560 7.840 4,757,000 36,416,237 7.6553 6.691 6.683 6.709 6.639 6.885 5,417,183 6.7224 -1.17%
2017-08-29 0 7.710 7.710 7.730 7.550 7.860 13,507,279 104,115,075 7.7081 6.770 6.770 6.788 6.630 6.902 15,381,836 6.7687 0.26%
2017-08-28 0 7.690 7.680 7.690 7.640 8.080 13,774,500 107,425,955 7.7989 6.753 6.744 6.753 6.709 7.095 15,686,143 6.8485 -3.75%
2017-08-25 0 7.990 7.980 7.990 7.910 8.050 8,893,246 70,986,533 7.9821 7.016 7.007 7.016 6.946 7.069 10,127,462 7.0093 0.13%
2017-08-24 0 7.980 7.970 7.980 7.900 8.050 13,234,160 105,522,720 7.9735 7.007 6.999 7.007 6.937 7.069 15,070,814 7.0018 -0.25%
2017-08-22 0 8.000 7.990 8.000 7.700 8.050 21,337,000 170,233,089 7.9783 7.025 7.016 7.025 6.762 7.069 24,298,176 7.0060 3.09%
2017-08-21 0 7.760 7.750 7.760 7.370 7.850 22,178,000 169,228,786 7.6305 6.814 6.806 6.814 6.472 6.893 25,255,891 6.7006 4.58%
2017-08-18 0 7.420 7.420 7.430 7.390 7.600 10,408,658 77,541,898 7.4497 6.516 6.516 6.525 6.489 6.674 11,853,185 6.5419 -3.39%
2017-08-17 0 7.680 7.660 7.680 7.530 7.770 5,439,000 41,651,020 7.6578 6.744 6.726 6.744 6.612 6.823 6,193,831 6.7246 -0.13%
2017-08-16 0 7.690 7.670 7.690 7.400 7.690 5,762,000 43,745,495 7.5921 6.753 6.735 6.753 6.498 6.753 6,561,658 6.6668 1.05%
2017-08-15 0 7.610 7.610 7.620 7.470 7.760 17,328,500 132,399,859 7.6406 6.683 6.683 6.691 6.560 6.814 19,733,371 6.7094 3.12%
2017-08-14 0 7.380 7.370 7.380 7.120 7.460 13,845,341 101,614,725 7.3393 6.481 6.472 6.481 6.252 6.551 15,766,815 6.4448 5.73%
2017-08-11 0 6.980 6.980 6.990 6.960 7.510 16,153,000 115,734,113 7.1649 6.129 6.129 6.138 6.112 6.595 18,394,734 6.2917 -8.88%
2017-08-10 0 7.660 7.660 7.700 7.570 7.930 14,849,500 113,964,890 7.6747 6.726 6.726 6.762 6.647 6.964 16,910,333 6.7394 -2.92%
2017-08-09 0 7.890 7.890 7.930 7.790 8.100 15,469,000 121,926,345 7.8820 6.928 6.928 6.964 6.841 7.113 17,615,808 6.9214 -2.11%
2017-08-08 0 8.060 8.050 8.060 7.950 8.200 12,185,000 98,416,037 8.0768 7.078 7.069 7.078 6.981 7.201 13,876,050 7.0925 -1.23%
2017-08-07 0 8.160 8.160 8.180 7.780 8.360 27,822,658 227,774,483 8.1867 7.166 7.166 7.183 6.832 7.341 31,683,922 7.1890 6.25%
2017-08-04 0 7.680 7.670 7.680 7.350 7.730 17,854,249 135,924,465 7.6130 6.744 6.735 6.744 6.454 6.788 20,332,084 6.6852 4.49%
2017-08-03 1 - - - - - 0 0 - 6.454 - - - - 0 - 0.00%
2017-08-02 0 7.350 7.330 7.350 7.240 7.490 13,939,500 102,041,902 7.3203 6.454 6.437 6.454 6.358 6.577 15,874,042 6.4282 -1.74%
2017-08-01 0 7.480 7.450 7.480 7.290 7.780 16,647,479 124,041,889 7.4511 6.568 6.542 6.568 6.402 6.832 18,957,837 6.5430 -3.11%
2017-07-31 0 7.720 7.710 7.720 7.260 7.730 16,135,948 121,880,986 7.5534 6.779 6.770 6.779 6.375 6.788 18,375,315 6.6329 3.76%
2017-07-28 0 7.440 7.440 7.450 7.390 7.700 12,532,500 93,556,222 7.4651 6.533 6.533 6.542 6.489 6.762 14,271,776 6.5553 -3.25%
2017-07-27 0 7.690 7.670 7.690 7.560 7.740 10,806,400 82,893,777 7.6708 6.753 6.735 6.753 6.639 6.797 12,306,126 6.7360 2.12%
2017-07-26 0 7.530 7.530 7.540 7.480 7.840 11,876,127 90,465,280 7.6174 6.612 6.612 6.621 6.568 6.885 13,524,311 6.6891 -2.21%
2017-07-25 0 7.700 7.700 7.710 7.690 7.980 13,547,500 105,394,898 7.7797 6.762 6.762 6.770 6.753 7.007 15,427,639 6.8316 -3.39%
2017-07-24 0 7.970 7.960 7.970 7.630 8.070 13,391,161 105,875,186 7.9063 6.999 6.990 6.999 6.700 7.087 15,249,603 6.9428 3.10%
2017-07-21 0 7.730 7.720 7.730 7.630 8.180 19,640,500 153,459,740 7.8134 6.788 6.779 6.788 6.700 7.183 22,366,234 6.8612 -3.86%
2017-07-20 0 8.040 8.040 8.080 7.720 8.100 11,287,964 89,307,032 7.9117 7.060 7.060 7.095 6.779 7.113 12,854,522 6.9475 3.88%
2017-07-19 0 7.740 7.740 7.760 7.680 7.900 14,121,500 109,564,747 7.7587 6.797 6.797 6.814 6.744 6.937 16,081,300 6.8132 -0.77%
2017-07-18 0 7.800 7.780 7.800 7.650 7.970 12,619,500 97,867,266 7.7552 6.849 6.832 6.849 6.718 6.999 14,370,850 6.8101 1.30%
2017-07-17 0 7.700 7.690 7.700 7.590 7.830 16,653,384 128,887,659 7.7394 6.762 6.753 6.762 6.665 6.876 18,964,562 6.7962 1.72%
2017-07-14 0 7.570 7.570 7.590 7.470 7.870 17,871,397 137,860,005 7.7140 6.647 6.647 6.665 6.560 6.911 20,351,612 6.7739 1.34%
2017-07-13 0 7.470 7.430 7.470 7.220 7.540 10,187,231 75,720,344 7.4329 6.560 6.525 6.560 6.340 6.621 11,601,028 6.5270 3.18%
2017-07-12 0 7.240 7.210 7.240 7.130 7.330 8,261,079 59,794,460 7.2381 6.358 6.331 6.358 6.261 6.437 9,407,562 6.3560 1.12%
2017-07-11 0 7.160 7.160 7.180 7.070 7.260 12,244,500 87,620,265 7.1559 6.287 6.287 6.305 6.208 6.375 13,943,807 6.2838 -1.10%
2017-07-10 0 7.240 7.210 7.240 7.090 7.380 7,220,500 52,003,162 7.2022 6.358 6.331 6.358 6.226 6.481 8,222,570 6.3244 -0.82%
2017-07-07 0 7.300 7.280 7.300 7.000 7.340 13,895,578 99,604,160 7.1680 6.410 6.393 6.410 6.147 6.445 15,824,024 6.2945 4.43%
2017-07-06 0 6.990 6.940 6.990 6.880 7.350 20,079,500 142,729,437 7.1082 6.138 6.094 6.138 6.042 6.454 22,866,159 6.2420 -0.14%
2017-07-05 0 7.000 7.000 7.040 6.440 7.060 19,234,400 132,090,199 6.8674 6.147 6.147 6.182 5.655 6.200 21,903,775 6.0305 6.71%
2017-07-04 0 6.560 6.550 6.560 6.370 6.760 15,027,500 98,234,027 6.5370 5.761 5.752 5.761 5.594 5.936 17,113,036 5.7403 -2.53%
2017-07-03 0 6.730 6.730 6.760 6.280 6.860 20,383,500 134,158,943 6.5817 5.910 5.910 5.936 5.515 6.024 23,212,348 5.7796 7.68%
2017-06-30 0 6.250 6.240 6.250 6.000 6.400 22,557,400 139,870,359 6.2006 5.488 5.480 5.488 5.269 5.620 25,687,945 5.4450 3.31%
2017-06-29 0 6.050 6.040 6.050 6.020 6.410 10,876,578 66,746,531 6.1367 5.313 5.304 5.313 5.286 5.629 12,386,043 5.3889 -1.31%
2017-06-28 0 6.130 6.100 6.130 5.920 6.220 6,259,500 37,957,025 6.0639 5.383 5.357 5.383 5.199 5.462 7,128,201 5.3249 -1.13%
2017-06-27 0 6.200 6.160 6.200 6.000 6.200 14,352,300 87,471,652 6.0946 5.444 5.409 5.444 5.269 5.444 16,344,131 5.3519 2.31%
2017-06-26 0 6.060 6.050 6.060 6.040 6.190 10,958,131 66,791,547 6.0952 5.321 5.313 5.321 5.304 5.436 12,478,914 5.3524 -1.94%
2017-06-23 0 6.180 6.160 6.180 5.940 6.240 12,169,119 74,027,738 6.0832 5.427 5.409 5.427 5.216 5.480 13,857,965 5.3419 1.81%
2017-06-22 0 6.070 6.060 6.070 6.050 6.320 10,224,500 63,095,290 6.1710 5.330 5.321 5.330 5.313 5.550 11,643,469 5.4189 -2.10%
2017-06-21 0 6.200 6.200 6.230 6.070 6.490 14,549,867 91,119,712 6.2626 5.444 5.444 5.471 5.330 5.699 16,569,116 5.4994 -0.80%
2017-06-20 0 6.250 6.250 6.260 5.820 6.300 26,647,140 163,526,440 6.1367 5.488 5.488 5.497 5.111 5.532 30,345,264 5.3889 6.84%
2017-06-19 0 5.850 5.850 5.860 5.650 5.870 12,721,098 73,851,859 5.8055 5.137 5.137 5.146 4.961 5.155 14,486,548 5.0980 2.09%
2017-06-16 0 5.730 5.720 5.730 5.450 6.050 27,235,479 157,725,370 5.7912 5.032 5.023 5.032 4.786 5.313 31,015,254 5.0854 5.14%
2017-06-15 0 5.450 5.450 5.470 5.360 5.580 15,481,210 84,371,406 5.4499 4.786 4.786 4.803 4.707 4.900 17,629,712 4.7858 -1.27%
2017-06-14 0 5.520 5.520 5.540 5.290 5.670 15,185,500 84,101,262 5.5383 4.847 4.847 4.865 4.645 4.979 17,292,963 4.8633 4.35%
2017-06-13 0 5.290 5.290 5.300 4.880 5.390 27,777,529 146,020,869 5.2568 4.645 4.645 4.654 4.285 4.733 31,632,530 4.6162 8.85%
2017-06-12 0 4.860 4.830 4.860 4.790 4.940 7,019,000 34,095,735 4.8576 4.268 4.241 4.268 4.206 4.338 7,993,106 4.2656 0.41%
2017-06-09 0 4.840 4.800 4.840 4.780 4.930 5,495,741 26,631,541 4.8459 4.250 4.215 4.250 4.197 4.329 6,258,447 4.2553 -0.41%
2017-06-08 0 4.860 4.850 4.860 4.750 4.910 10,838,159 52,544,562 4.8481 4.268 4.259 4.268 4.171 4.312 12,342,293 4.2573 0.62%
2017-06-07 0 4.830 4.800 4.830 4.760 4.930 11,484,840 55,403,451 4.8241 4.241 4.215 4.241 4.180 4.329 13,078,721 4.2362 0.21%
2017-06-06 0 4.820 4.810 4.820 4.810 5.050 12,109,500 59,371,460 4.9029 4.233 4.224 4.233 4.224 4.435 13,790,072 4.3054 -2.63%
2017-06-05 0 4.950 4.950 4.960 4.920 5.150 16,727,048 83,392,736 4.9855 4.347 4.347 4.356 4.320 4.522 19,048,449 4.3779 -3.13%
2017-06-02 0 5.110 5.110 5.130 4.600 5.130 17,944,469 87,753,158 4.8903 4.487 4.487 4.505 4.039 4.505 20,434,825 4.2943 10.61%
2017-06-01 0 4.620 4.620 4.630 4.500 4.620 6,020,434 27,390,049 4.5495 4.057 4.057 4.066 3.952 4.057 6,855,958 3.9951 2.90%
2017-05-31 0 4.490 4.490 4.540 4.490 4.690 8,241,200 37,698,682 4.5744 3.943 3.943 3.987 3.943 4.118 9,384,924 4.0169 -3.23%
2017-05-29 0 4.640 4.640 4.670 4.490 4.700 2,544,000 11,840,925 4.6545 4.075 4.075 4.101 3.943 4.127 2,897,060 4.0872 2.43%
2017-05-26 0 4.530 4.520 4.530 4.470 4.650 5,486,078 24,937,544 4.5456 3.978 3.969 3.978 3.925 4.083 6,247,443 3.9916 -0.88%
2017-05-25 0 4.570 4.570 4.590 4.500 4.630 5,646,451 25,850,642 4.5782 4.013 4.013 4.031 3.952 4.066 6,430,073 4.0203 2.01%
2017-05-24 0 4.480 4.470 4.480 4.390 4.770 17,213,802 77,793,366 4.5192 3.934 3.925 3.934 3.855 4.189 19,602,755 3.9685 -4.48%
2017-05-23 0 4.690 4.670 4.690 4.650 4.820 10,150,500 47,834,223 4.7125 4.118 4.101 4.118 4.083 4.233 11,559,199 4.1382 -3.30%
2017-05-22 0 4.850 4.840 4.850 4.710 4.850 6,953,500 33,417,707 4.8059 4.259 4.250 4.259 4.136 4.259 7,918,516 4.2202 3.19%
2017-05-19 0 4.800 4.800 4.840 4.600 4.850 11,306,000 54,037,932 4.7796 4.127 4.127 4.162 3.955 4.170 13,148,999 4.1097 5.26%
2017-05-18 0 4.560 4.560 4.570 4.500 4.710 9,414,500 43,600,867 4.6312 3.921 3.921 3.929 3.869 4.050 10,949,164 3.9821 -1.72%
2017-05-17 0 4.640 4.620 4.640 4.370 4.640 7,840,000 35,898,425 4.5789 3.990 3.972 3.990 3.757 3.990 9,118,004 3.9371 5.45%
2017-05-16 0 4.400 4.370 4.400 4.370 4.430 11,779,586 51,604,229 4.3808 3.783 3.757 3.783 3.757 3.809 13,699,784 3.7668 0.69%
2017-05-15 0 4.370 4.360 4.370 4.320 4.520 6,058,600 26,540,740 4.3807 3.757 3.749 3.757 3.714 3.886 7,046,216 3.7667 -2.89%
2017-05-12 0 4.500 4.390 4.500 4.320 4.510 12,574,000 55,373,610 4.4038 3.869 3.775 3.869 3.714 3.878 14,623,696 3.7866 0.67%
2017-05-11 0 4.470 4.470 4.500 4.400 4.600 6,775,000 30,414,157 4.4892 3.843 3.843 3.869 3.783 3.955 7,879,397 3.8600 -0.89%
2017-05-10 0 4.510 4.510 4.550 4.140 4.550 14,565,500 64,380,607 4.4201 3.878 3.878 3.912 3.560 3.912 16,939,832 3.8005 8.94%
2017-05-09 0 4.140 4.130 4.140 4.080 4.170 5,417,000 22,420,470 4.1389 3.560 3.551 3.560 3.508 3.586 6,300,029 3.5588 -1.19%
2017-05-08 0 4.190 4.180 4.190 3.940 4.190 7,997,500 32,743,167 4.0942 3.603 3.594 3.603 3.388 3.603 9,301,178 3.5203 3.20%
2017-05-05 0 4.060 4.030 4.060 4.000 4.240 7,394,500 30,077,428 4.0675 3.491 3.465 3.491 3.439 3.646 8,599,882 3.4974 -3.10%
2017-05-04 0 4.190 4.190 4.200 4.110 4.240 6,006,500 25,046,730 4.1699 3.603 3.603 3.611 3.534 3.646 6,985,624 3.5855 0.00%
2017-05-02 0 4.190 4.180 4.190 4.170 4.380 13,963,000 59,066,892 4.2302 3.603 3.594 3.603 3.586 3.766 16,239,118 3.6373 -2.10%
2017-04-28 0 4.280 4.270 4.280 4.210 4.400 7,642,500 32,664,811 4.2741 3.680 3.672 3.680 3.620 3.783 8,888,309 3.6750 -2.28%
2017-04-27 0 4.380 4.360 4.380 4.240 4.450 7,318,000 31,885,795 4.3572 3.766 3.749 3.766 3.646 3.826 8,510,912 3.7465 0.46%
2017-04-26 0 4.360 4.350 4.360 4.320 4.590 11,869,000 52,676,930 4.4382 3.749 3.740 3.749 3.714 3.947 13,803,774 3.8161 -4.18%
2017-04-25 0 4.550 4.520 4.550 4.370 4.550 9,230,000 41,563,440 4.5031 3.912 3.886 3.912 3.757 3.912 10,734,588 3.8719 4.12%
2017-04-24 0 4.370 4.370 4.400 4.290 4.460 5,180,500 22,607,262 4.3639 3.757 3.757 3.783 3.689 3.835 6,024,977 3.7523 -1.58%
2017-04-21 0 4.440 4.440 4.460 4.390 4.540 6,381,500 28,618,935 4.4847 3.818 3.818 3.835 3.775 3.904 7,421,753 3.8561 -0.67%
2017-04-20 0 4.470 4.470 4.490 4.340 4.500 7,205,000 32,015,149 4.4435 3.843 3.843 3.861 3.732 3.869 8,379,492 3.8207 0.90%
2017-04-19 0 4.430 4.430 4.440 4.260 4.480 5,973,500 26,016,435 4.3553 3.809 3.809 3.818 3.663 3.852 6,947,244 3.7449 -0.23%
2017-04-18 0 4.440 4.430 4.460 4.430 4.700 5,517,500 24,873,965 4.5082 3.818 3.809 3.835 3.809 4.041 6,416,911 3.8763 -6.13%
2017-04-13 0 4.730 4.720 4.730 4.430 4.860 16,817,000 79,450,748 4.7244 4.067 4.058 4.067 3.809 4.179 19,558,350 4.0622 6.77%
2017-04-12 0 4.430 4.430 4.470 4.360 4.540 7,618,500 34,010,080 4.4641 3.809 3.809 3.843 3.749 3.904 8,860,397 3.8384 -0.89%
2017-04-11 0 4.470 4.460 4.470 4.370 4.610 7,623,091 34,034,973 4.4647 3.843 3.835 3.843 3.757 3.964 8,865,736 3.8389 -2.40%
2017-04-10 0 4.580 4.570 4.580 4.490 4.660 4,936,500 22,547,665 4.5675 3.938 3.929 3.938 3.861 4.007 5,741,202 3.9273 -1.72%
2017-04-07 0 4.660 4.650 4.660 4.520 4.670 6,551,672 30,087,470 4.5923 4.007 3.998 4.007 3.886 4.015 7,619,664 3.9487 0.65%
2017-04-06 0 4.630 4.630 4.660 4.580 4.750 9,503,500 44,228,265 4.6539 3.981 3.981 4.007 3.938 4.084 11,052,672 4.0016 -0.64%
2017-04-05 0 4.660 4.660 4.670 4.590 4.710 10,220,275 47,558,271 4.6533 4.007 4.007 4.015 3.947 4.050 11,886,289 4.0011 -0.85%
2017-04-03 0 4.700 4.680 4.700 4.640 4.780 3,887,028 18,266,064 4.6992 4.041 4.024 4.041 3.990 4.110 4,520,655 4.0406 0.64%
2017-03-31 0 4.670 4.670 4.730 4.580 4.760 6,522,500 30,661,922 4.7009 4.015 4.015 4.067 3.938 4.093 7,585,737 4.0420 -1.06%
2017-03-30 0 4.720 4.700 4.720 4.610 4.740 2,629,500 12,349,810 4.6966 4.058 4.041 4.058 3.964 4.076 3,058,137 4.0383 0.43%
2017-03-29 0 4.700 4.690 4.700 4.650 4.800 7,779,000 36,495,230 4.6915 4.041 4.033 4.041 3.998 4.127 9,047,060 4.0339 -1.88%
2017-03-28 0 4.790 4.770 4.790 4.580 4.880 17,675,500 82,813,472 4.6852 4.119 4.101 4.119 3.938 4.196 20,556,795 4.0285 0.21%
2017-03-27 0 4.780 4.780 4.790 4.730 5.060 13,341,500 65,226,065 4.8890 4.110 4.110 4.119 4.067 4.351 15,516,307 4.2037 -3.04%
2017-03-24 0 4.930 4.930 4.940 4.710 5.060 27,270,500 132,157,292 4.8462 4.239 4.239 4.248 4.050 4.351 31,715,882 4.1669 4.23%
2017-03-23 0 4.730 4.720 4.730 4.540 4.760 12,557,701 58,830,383 4.6848 4.067 4.058 4.067 3.904 4.093 14,604,740 4.0282 2.16%
2017-03-22 0 4.630 4.630 4.640 4.090 4.700 26,313,000 120,010,840 4.5609 3.981 3.981 3.990 3.517 4.041 30,602,300 3.9216 5.23%
2017-03-21 0 4.400 4.390 4.400 4.400 4.790 29,617,353 136,463,017 4.6075 3.783 3.775 3.783 3.783 4.119 34,445,297 3.9617 -5.98%
2017-03-20 0 4.680 4.670 4.680 4.290 4.790 34,037,000 156,594,711 4.6007 4.024 4.015 4.024 3.689 4.119 39,585,394 3.9559 7.83%
2017-03-17 0 4.340 4.300 4.340 4.150 4.720 53,679,500 234,682,575 4.3719 3.732 3.697 3.732 3.568 4.058 62,429,831 3.7591 -6.67%
2017-03-16 0 4.650 4.640 4.650 4.610 4.790 18,915,500 88,360,335 4.6713 3.998 3.990 3.998 3.964 4.119 21,998,928 4.0166 0.43%
2017-03-15 0 4.630 4.620 4.630 4.420 4.720 24,406,312 112,730,821 4.6189 3.981 3.972 3.981 3.800 4.058 28,384,801 3.9715 2.21%
2017-03-14 0 4.530 4.530 4.540 4.510 4.890 29,130,807 136,959,687 4.7015 3.895 3.895 3.904 3.878 4.205 33,879,439 4.0426 -4.03%
2017-03-13 0 4.720 4.710 4.720 4.230 4.730 26,485,251 119,108,185 4.4972 4.058 4.050 4.058 3.637 4.067 30,802,629 3.8668 11.32%
2017-03-10 0 4.240 4.240 4.250 3.960 4.320 31,153,000 130,102,694 4.1762 3.646 3.646 3.654 3.405 3.714 36,231,271 3.5909 6.53%
2017-03-09 0 3.980 3.960 3.980 3.900 4.010 14,395,896 56,980,175 3.9581 3.422 3.405 3.422 3.353 3.448 16,742,581 3.4033 0.25%
2017-03-08 0 3.970 3.960 3.970 3.670 4.070 17,254,500 68,115,300 3.9477 3.414 3.405 3.414 3.156 3.500 20,067,168 3.3944 7.01%
2017-03-07 0 3.710 3.690 3.710 3.530 3.750 12,645,000 45,917,197 3.6313 3.190 3.173 3.190 3.035 3.224 14,706,270 3.1223 1.64%
2017-03-06 0 3.650 3.640 3.650 3.550 3.700 12,588,000 45,689,852 3.6296 3.138 3.130 3.138 3.052 3.181 14,639,978 3.1209 -1.88%
2017-03-03 0 3.720 3.700 3.720 3.420 3.900 28,863,000 105,541,808 3.6566 3.199 3.181 3.199 2.941 3.353 33,567,977 3.1441 -1.85%
2017-03-02 0 3.790 3.790 3.800 3.490 3.940 40,248,000 152,312,630 3.7844 3.259 3.259 3.267 3.001 3.388 46,808,853 3.2539 9.22%
2017-03-01 0 3.470 3.460 3.470 3.200 3.500 29,246,000 100,387,451 3.4325 2.984 2.975 2.984 2.751 3.009 34,013,410 2.9514 6.77%
2017-02-28 0 3.250 3.230 3.250 2.960 3.260 33,682,500 107,403,995 3.1887 2.794 2.777 2.794 2.545 2.803 39,173,107 2.7418 8.70%
2017-02-27 0 2.990 2.990 3.000 2.840 3.010 12,960,500 38,306,107 2.9556 2.571 2.571 2.580 2.442 2.588 15,073,200 2.5413 4.91%
2017-02-24 0 2.850 2.850 2.860 2.830 2.930 9,648,310 27,801,131 2.8815 2.451 2.451 2.459 2.433 2.519 11,221,087 2.4776 -1.04%
2017-02-23 0 2.880 2.880 2.890 2.790 2.920 21,282,000 61,391,495 2.8847 2.476 2.476 2.485 2.399 2.511 24,751,193 2.4803 1.41%
2017-02-22 0 2.840 2.840 2.850 2.710 2.900 13,775,956 38,790,455 2.8158 2.442 2.442 2.451 2.330 2.494 16,021,584 2.4211 4.41%
2017-02-21 0 2.720 2.720 2.730 2.710 2.840 12,203,000 33,937,177 2.7811 2.339 2.339 2.347 2.330 2.442 14,192,219 2.3913 -2.16%
2017-02-20 0 2.780 2.770 2.780 2.720 2.820 4,697,460 13,064,230 2.7811 2.390 2.382 2.390 2.339 2.425 5,463,196 2.3913 1.09%
2017-02-17 0 2.750 2.750 2.760 2.710 2.830 11,410,000 31,518,385 2.7623 2.365 2.365 2.373 2.330 2.433 13,269,952 2.3752 -3.17%
2017-02-16 0 2.840 2.820 2.840 2.820 2.900 3,377,407 9,583,693 2.8376 2.442 2.425 2.442 2.425 2.494 3,927,960 2.4399 -0.70%
2017-02-15 0 2.860 2.840 2.860 2.840 2.920 6,856,500 19,692,902 2.8722 2.459 2.442 2.459 2.442 2.511 7,974,183 2.4696 -1.04%
2017-02-14 0 2.890 2.880 2.890 2.860 2.930 6,077,804 17,621,146 2.8993 2.485 2.476 2.485 2.459 2.519 7,068,551 2.4929 -1.70%
2017-02-13 0 2.940 2.930 2.940 2.850 2.960 8,343,000 24,260,752 2.9079 2.528 2.519 2.528 2.451 2.545 9,702,998 2.5003 1.38%
2017-02-10 0 2.900 2.900 2.920 2.900 2.980 8,735,390 25,741,813 2.9468 2.494 2.494 2.511 2.494 2.562 10,159,352 2.5338 -0.34%
2017-02-09 0 2.910 2.910 2.920 2.840 3.040 32,336,800 95,463,676 2.9522 2.502 2.502 2.511 2.442 2.614 37,608,043 2.5384 2.11%
2017-02-08 0 2.850 2.840 2.850 2.740 2.860 11,224,500 31,386,593 2.7963 2.451 2.442 2.451 2.356 2.459 13,054,213 2.4043 2.15%
2017-02-07 0 2.790 2.770 2.790 2.720 2.850 19,351,000 54,219,055 2.8019 2.399 2.382 2.399 2.339 2.451 22,505,419 2.4092 0.00%
2017-02-06 0 2.790 2.790 2.810 2.740 2.810 6,287,586 17,490,213 2.7817 2.399 2.399 2.416 2.356 2.416 7,312,530 2.3918 0.36%
2017-02-03 0 2.780 2.760 2.780 2.720 2.840 3,655,952 10,124,629 2.7694 2.390 2.373 2.390 2.339 2.442 4,251,911 2.3812 -2.11%
2017-02-02 0 2.840 2.820 2.840 2.790 2.920 4,754,000 13,484,637 2.8365 2.442 2.425 2.442 2.399 2.511 5,528,953 2.4389 -0.35%
2017-02-01 0 2.850 2.830 2.850 2.740 2.870 5,213,000 14,685,518 2.8171 2.451 2.433 2.451 2.356 2.468 6,062,775 2.4222 3.26%
2017-01-27 0 2.760 2.760 2.790 2.690 2.790 2,208,500 6,046,332 2.7378 2.373 2.373 2.399 2.313 2.399 2,568,509 2.3540 1.10%
2017-01-26 0 2.730 2.710 2.730 2.700 2.750 2,666,500 7,267,917 2.7256 2.347 2.330 2.347 2.322 2.365 3,101,168 2.3436 0.74%
2017-01-25 0 2.710 2.700 2.710 2.660 2.780 6,273,000 16,900,493 2.6942 2.330 2.322 2.330 2.287 2.390 7,295,566 2.3165 -0.73%
2017-01-24 0 2.730 2.710 2.730 2.700 2.850 16,582,799 45,600,500 2.7499 2.347 2.330 2.347 2.322 2.451 19,285,972 2.3644 -3.53%
2017-01-23 0 2.830 2.820 2.830 2.650 2.840 21,941,000 61,110,083 2.7852 2.433 2.425 2.433 2.279 2.442 25,517,617 2.3948 7.20%
2017-01-20 0 2.640 2.630 2.640 2.590 2.670 10,177,500 26,870,343 2.6402 2.270 2.261 2.270 2.227 2.296 11,836,541 2.2701 0.76%
2017-01-19 0 2.620 2.620 2.630 2.550 2.680 19,178,000 50,254,975 2.6204 2.253 2.253 2.261 2.193 2.304 22,304,219 2.2532 1.16%
2017-01-18 0 2.590 2.580 2.590 2.390 2.610 31,701,106 80,570,224 2.5416 2.227 2.218 2.227 2.055 2.244 36,868,724 2.1853 8.37%
2017-01-17 0 2.390 2.380 2.390 2.340 2.410 5,032,000 11,924,795 2.3698 2.055 2.046 2.055 2.012 2.072 5,852,270 2.0376 0.00%
2017-01-16 0 2.390 2.380 2.390 2.380 2.430 5,191,000 12,440,697 2.3966 2.055 2.046 2.055 2.046 2.089 6,037,188 2.0607 -1.24%
2017-01-13 0 2.420 2.420 2.430 2.270 2.430 15,258,000 36,167,562 2.3704 2.081 2.081 2.089 1.952 2.089 17,745,217 2.0382 6.14%
2017-01-12 0 2.280 2.270 2.280 2.250 2.300 3,992,501 9,105,161 2.2806 1.960 1.952 1.960 1.935 1.978 4,643,321 1.9609 0.00%
2017-01-11 0 2.280 2.280 2.300 2.270 2.320 3,148,000 7,223,456 2.2946 1.960 1.960 1.978 1.952 1.995 3,661,158 1.9730 -0.87%
2017-01-10 0 2.300 2.290 2.300 2.270 2.300 2,069,500 4,737,430 2.2892 1.978 1.969 1.978 1.952 1.978 2,406,851 1.9683 0.88%
2017-01-09 0 2.280 2.260 2.280 2.260 2.300 1,638,500 3,730,865 2.2770 1.960 1.943 1.960 1.943 1.978 1,905,593 1.9578 0.44%
2017-01-06 0 2.270 2.270 2.280 2.270 2.310 1,187,776 2,718,165 2.2884 1.952 1.952 1.960 1.952 1.986 1,381,396 1.9677 -0.87%
2017-01-05 0 2.290 2.280 2.290 2.260 2.300 1,861,500 4,239,090 2.2772 1.969 1.960 1.969 1.943 1.978 2,164,944 1.9581 0.44%
2017-01-04 0 2.280 2.260 2.280 2.250 2.280 1,593,500 3,610,975 2.2661 1.960 1.943 1.960 1.935 1.960 1,853,257 1.9484 0.88%
2017-01-03 0 2.260 2.260 2.270 2.250 2.290 1,496,500 3,397,365 2.2702 1.943 1.943 1.952 1.935 1.969 1,740,445 1.9520 0.00%
2016-12-30 0 2.260 2.250 2.260 2.200 2.290 6,257,890 14,033,214 2.2425 1.943 1.935 1.943 1.892 1.969 7,277,993 1.9282 1.80%
2016-12-29 0 2.220 2.210 2.220 2.200 2.230 1,337,813 2,961,237 2.2135 1.909 1.900 1.909 1.892 1.917 1,555,891 1.9032 0.45%
2016-12-28 0 2.210 2.210 2.220 2.200 2.230 4,907,000 10,857,540 2.2127 1.900 1.900 1.909 1.892 1.917 5,706,893 1.9025 -0.90%
2016-12-23 0 2.230 2.230 2.240 2.220 2.280 2,582,000 5,770,205 2.2348 1.917 1.917 1.926 1.909 1.960 3,002,894 1.9215 -1.33%
2016-12-22 0 2.260 2.250 2.260 2.230 2.280 2,257,000 5,064,869 2.2441 1.943 1.935 1.943 1.917 1.960 2,624,915 1.9295 0.44%
2016-12-21 0 2.250 2.250 2.260 2.240 2.280 4,007,500 9,015,555 2.2497 1.935 1.935 1.943 1.926 1.960 4,660,765 1.9344 0.00%
2016-12-20 0 2.250 2.250 2.260 2.240 2.290 3,956,500 8,956,046 2.2636 1.935 1.935 1.943 1.926 1.969 4,601,452 1.9464 -0.88%
2016-12-19 0 2.270 2.270 2.280 2.270 2.320 1,700,000 3,894,546 2.2909 1.952 1.952 1.960 1.952 1.995 1,977,118 1.9698 -1.73%
2016-12-16 0 2.310 2.290 2.310 2.260 2.320 2,106,375 4,833,923 2.2949 1.986 1.969 1.986 1.943 1.995 2,449,737 1.9732 1.32%
2016-12-15 0 2.280 2.260 2.280 2.250 2.290 4,183,500 9,501,185 2.2711 1.960 1.943 1.960 1.935 1.969 4,865,455 1.9528 0.00%
2016-12-14 0 2.280 2.280 2.290 2.280 2.330 1,916,000 4,402,215 2.2976 1.960 1.960 1.969 1.960 2.003 2,228,328 1.9756 -1.72%
2016-12-13 0 2.320 2.300 2.320 2.270 2.320 1,646,500 3,777,900 2.2945 1.995 1.978 1.995 1.952 1.995 1,914,897 1.9729 1.31%
2016-12-12 0 2.290 2.280 2.290 2.280 2.350 3,493,800 8,035,937 2.3001 1.969 1.960 1.969 1.960 2.021 4,063,327 1.9777 -2.14%
2016-12-09 0 2.340 2.330 2.340 2.320 2.360 720,000 1,690,435 2.3478 2.012 2.003 2.012 1.995 2.029 837,368 2.0187 -0.43%
2016-12-08 0 2.350 2.340 2.350 2.340 2.390 1,621,500 3,824,372 2.3585 2.021 2.012 2.021 2.012 2.055 1,885,822 2.0280 -0.42%
2016-12-07 0 2.360 2.360 2.370 2.320 2.370 3,364,500 7,915,245 2.3526 2.029 2.029 2.038 1.995 2.038 3,912,949 2.0228 2.16%
2016-12-06 0 2.310 2.300 2.310 2.270 2.350 5,004,500 11,555,810 2.3091 1.986 1.978 1.986 1.952 2.021 5,820,287 1.9854 -1.28%
2016-12-05 0 2.340 2.330 2.340 2.310 2.380 3,708,000 8,658,250 2.3350 2.012 2.003 2.012 1.986 2.046 4,312,444 2.0077 -1.27%
2016-12-02 0 2.370 2.350 2.370 2.340 2.370 5,136,500 12,107,949 2.3572 2.038 2.021 2.038 2.012 2.038 5,973,804 2.0268 0.85%
2016-12-01 0 2.350 2.350 2.360 2.300 2.400 7,050,500 16,613,435 2.3563 2.021 2.021 2.029 1.978 2.064 8,199,807 2.0261 1.29%
2016-11-30 0 2.320 2.310 2.320 2.290 2.330 2,490,500 5,753,805 2.3103 1.995 1.986 1.995 1.969 2.003 2,896,478 1.9865 0.43%
2016-11-29 0 2.310 2.300 2.310 2.280 2.310 1,509,500 3,458,425 2.2911 1.986 1.978 1.986 1.960 1.986 1,755,565 1.9700 0.87%
2016-11-28 0 2.290 2.290 2.300 2.260 2.340 6,515,000 14,945,575 2.2940 1.969 1.969 1.978 1.943 2.012 7,577,014 1.9725 -1.29%
2016-11-25 0 2.320 2.310 2.320 2.260 2.330 4,559,000 10,461,185 2.2946 1.995 1.986 1.995 1.943 2.003 5,302,166 1.9730 2.20%
2016-11-24 0 2.270 2.270 2.280 2.270 2.300 2,902,500 6,624,775 2.2824 1.952 1.952 1.960 1.952 1.978 3,375,638 1.9625 -0.44%
2016-11-23 0 2.280 2.270 2.280 2.260 2.290 3,542,000 8,070,075 2.2784 1.960 1.952 1.960 1.943 1.969 4,119,384 1.9590 0.00%
2016-11-22 0 2.280 2.270 2.280 2.260 2.290 8,767,500 19,899,550 2.2697 1.960 1.952 1.960 1.943 1.969 10,196,696 1.9516 0.00%
2016-11-21 0 2.280 2.270 2.280 2.260 2.290 3,936,000 8,930,335 2.2689 1.960 1.952 1.960 1.943 1.969 4,577,610 1.9509 0.88%
2016-11-18 0 2.260 2.250 2.260 2.230 2.260 2,095,000 4,701,792 2.2443 1.943 1.935 1.943 1.917 1.943 2,436,507 1.9297 0.44%
2016-11-17 0 2.250 2.240 2.250 2.230 2.270 3,649,094 8,181,201 2.2420 1.935 1.926 1.935 1.917 1.952 4,243,935 1.9277 -0.88%
2016-11-16 0 2.270 2.250 2.270 2.240 2.290 3,313,800 7,470,733 2.2544 1.952 1.935 1.952 1.926 1.969 3,853,985 1.9384 0.00%
2016-11-15 0 2.270 2.260 2.270 2.220 2.270 17,265,000 38,979,445 2.2577 1.952 1.943 1.952 1.909 1.952 20,079,379 1.9413 0.00%
2016-11-14 0 2.270 2.260 2.270 2.240 2.350 16,040,500 36,620,865 2.2830 1.952 1.943 1.952 1.926 2.021 18,655,273 1.9630 -2.58%
2016-11-11 0 2.330 2.320 2.330 2.330 2.420 11,666,000 27,596,740 2.3656 2.003 1.995 2.003 2.003 2.081 13,567,682 2.0340 -2.92%
2016-11-10 0 2.400 2.400 2.410 2.380 2.430 6,425,729 15,460,002 2.4060 2.064 2.064 2.072 2.046 2.089 7,473,191 2.0687 0.42%
2016-11-09 0 2.390 2.380 2.390 2.340 2.480 14,113,500 33,637,850 2.3834 2.055 2.046 2.055 2.012 2.132 16,414,151 2.0493 -2.45%
2016-11-08 0 2.450 2.440 2.450 2.430 2.490 6,808,500 16,754,725 2.4609 2.107 2.098 2.107 2.089 2.141 7,918,358 2.1159 -0.81%
2016-11-07 0 2.470 2.450 2.470 2.380 2.480 9,300,500 22,671,505 2.4377 2.124 2.107 2.124 2.046 2.132 10,816,581 2.0960 3.35%
2016-11-04 0 2.390 2.380 2.390 2.350 2.440 10,709,100 25,558,101 2.3866 2.055 2.046 2.055 2.021 2.098 12,454,798 2.0521 -0.83%
2016-11-03 0 2.410 2.410 2.420 2.380 2.430 9,958,100 23,960,116 2.4061 2.072 2.072 2.081 2.046 2.089 11,581,377 2.0688 1.26%
2016-11-02 0 2.380 2.380 2.390 2.370 2.480 15,762,500 37,806,067 2.3985 2.046 2.046 2.055 2.038 2.132 18,331,956 2.0623 -3.64%
2016-11-01 0 2.470 2.450 2.470 2.420 2.530 10,034,000 24,793,407 2.4709 2.124 2.107 2.124 2.081 2.175 11,669,649 2.1246 -0.80%
2016-10-31 0 2.490 2.470 2.490 2.470 2.530 2,718,000 6,752,720 2.4844 2.141 2.124 2.141 2.124 2.175 3,161,063 2.1362 -0.40%
2016-10-28 0 2.500 2.490 2.500 2.490 2.540 10,126,500 25,529,490 2.5211 2.150 2.141 2.150 2.141 2.184 11,777,228 2.1677 -0.79%
2016-10-27 0 2.520 2.500 2.520 2.490 2.620 9,605,000 24,233,442 2.5230 2.167 2.150 2.167 2.141 2.253 11,170,717 2.1694 -2.33%
2016-10-26 0 2.580 2.580 2.590 2.580 2.650 10,942,500 28,506,647 2.6051 2.218 2.218 2.227 2.218 2.279 12,726,244 2.2400 -1.53%
2016-10-25 0 2.620 2.620 2.640 2.580 2.670 14,180,000 37,276,890 2.6288 2.253 2.253 2.270 2.218 2.296 16,491,491 2.2604 0.38%
2016-10-24 0 2.610 2.600 2.610 2.570 2.640 12,606,000 32,891,412 2.6092 2.244 2.236 2.244 2.210 2.270 14,660,912 2.2435 -0.76%
2016-10-20 0 2.630 2.590 2.630 2.570 2.640 19,651,000 51,318,821 2.6115 2.261 2.227 2.261 2.210 2.270 22,854,323 2.2455 2.33%
2016-10-19 0 2.570 2.570 2.580 2.470 2.630 21,656,094 55,939,623 2.5831 2.210 2.210 2.218 2.124 2.261 25,186,268 2.2210 4.05%
2016-10-18 0 2.470 2.470 2.490 2.430 2.500 7,646,500 18,843,989 2.4644 2.124 2.124 2.141 2.089 2.150 8,892,961 2.1190 1.23%
2016-10-17 0 2.440 2.440 2.450 2.400 2.470 6,685,500 16,340,169 2.4441 2.098 2.098 2.107 2.064 2.124 7,775,308 2.1015 0.41%
2016-10-14 0 2.430 2.430 2.440 2.400 2.460 5,070,500 12,335,501 2.4328 2.089 2.089 2.098 2.064 2.115 5,897,046 2.0918 0.41%
2016-10-13 0 2.420 2.410 2.420 2.400 2.460 4,089,500 9,869,218 2.4133 2.081 2.072 2.081 2.064 2.115 4,756,132 2.0751 -0.41%
2016-10-12 0 2.430 2.430 2.440 2.410 2.450 3,610,000 8,776,356 2.4311 2.089 2.089 2.098 2.072 2.107 4,198,469 2.0904 0.41%
2016-10-11 0 2.420 2.420 2.430 2.420 2.520 5,460,500 13,342,036 2.4434 2.081 2.081 2.089 2.081 2.167 6,350,620 2.1009 -1.22%
2016-10-07 0 2.450 2.460 2.470 2.430 2.520 2,321,000 5,699,743 2.4557 2.107 2.115 2.124 2.089 2.167 2,699,348 2.1115 -1.21%
2016-10-06 0 2.480 2.480 2.490 2.420 2.510 2,706,500 6,696,104 2.4741 2.132 2.132 2.141 2.081 2.158 3,147,688 2.1273 1.64%
2016-10-05 0 2.440 2.430 2.440 2.380 2.440 2,363,000 5,704,915 2.4143 2.098 2.089 2.098 2.046 2.098 2,748,194 2.0759 1.67%
2016-10-04 0 2.400 2.390 2.400 2.370 2.420 1,234,000 2,949,360 2.3901 2.064 2.055 2.064 2.038 2.081 1,435,155 2.0551 0.42%
2016-10-03 0 2.390 2.380 2.390 2.340 2.500 2,767,000 6,616,870 2.3914 2.055 2.046 2.055 2.012 2.150 3,218,051 2.0562 -2.45%
2016-09-30 0 2.450 2.440 2.450 2.420 2.490 1,682,500 4,113,925 2.4451 2.107 2.098 2.107 2.081 2.141 1,956,765 2.1024 -2.00%
2016-09-29 0 2.500 2.490 2.500 2.470 2.520 1,490,500 3,708,100 2.4878 2.150 2.141 2.150 2.124 2.167 1,733,467 2.1391 0.40%
2016-09-28 0 2.490 2.480 2.490 2.450 2.510 4,639,500 11,493,372 2.4773 2.141 2.132 2.141 2.107 2.158 5,395,788 2.1301 -0.40%
2016-09-27 0 2.500 2.490 2.500 2.460 2.530 10,266,000 25,533,475 2.4872 2.150 2.141 2.150 2.115 2.175 11,939,467 2.1386 1.21%
2016-09-26 0 2.470 2.460 2.470 2.460 2.560 13,289,000 33,294,174 2.5054 2.124 2.115 2.124 2.115 2.201 15,455,249 2.1542 -3.14%
2016-09-23 0 2.550 2.540 2.550 2.530 2.580 4,958,990 12,626,644 2.5462 2.193 2.184 2.193 2.175 2.218 5,767,358 2.1893 -0.39%
2016-09-22 0 2.560 2.550 2.560 2.520 2.600 7,374,000 18,889,590 2.5616 2.201 2.193 2.201 2.167 2.236 8,576,041 2.2026 0.39%
2016-09-21 0 2.550 2.550 2.560 2.530 2.580 7,428,500 18,960,795 2.5524 2.193 2.193 2.201 2.175 2.218 8,639,425 2.1947 -1.16%
2016-09-20 0 2.580 2.570 2.580 2.560 2.620 5,679,000 14,654,319 2.5804 2.218 2.210 2.218 2.201 2.253 6,604,738 2.2188 -1.53%
2016-09-19 0 2.620 2.610 2.620 2.580 2.630 7,074,500 18,461,880 2.6096 2.253 2.244 2.253 2.218 2.261 8,227,719 2.2439 1.16%
2016-09-15 0 2.590 2.570 2.590 2.530 2.590 1,545,800 3,976,787 2.5726 2.227 2.210 2.227 2.175 2.227 1,797,782 2.2121 1.57%
2016-09-14 0 2.550 2.540 2.550 2.540 2.610 5,189,000 13,335,080 2.5699 2.193 2.184 2.193 2.184 2.244 6,034,862 2.2097 0.00%
2016-09-13 0 2.550 2.550 2.560 2.530 2.690 6,118,281 15,874,569 2.5946 2.193 2.193 2.201 2.175 2.313 7,115,626 2.2309 -2.67%
2016-09-12 0 2.620 2.610 2.620 2.600 2.720 7,619,959 20,160,089 2.6457 2.253 2.244 2.253 2.236 2.339 8,862,094 2.2749 -4.03%
2016-09-09 0 2.730 2.730 2.750 2.720 2.770 11,858,000 32,648,212 2.7533 2.347 2.347 2.365 2.339 2.382 13,790,980 2.3674 -0.73%
2016-09-08 0 2.750 2.740 2.750 2.730 2.780 10,332,638 28,378,385 2.7465 2.365 2.356 2.365 2.347 2.390 12,016,968 2.3615 0.00%
2016-09-07 0 2.750 2.740 2.750 2.730 2.790 14,041,092 38,556,919 2.7460 2.365 2.356 2.365 2.347 2.399 16,329,940 2.3611 -0.72%
2016-09-06 0 2.770 2.760 2.770 2.740 2.800 14,508,500 40,184,962 2.7698 2.382 2.373 2.382 2.356 2.408 16,873,540 2.3815 0.00%
2016-09-05 0 2.770 2.770 2.780 2.740 2.810 10,067,500 28,040,492 2.7852 2.382 2.382 2.390 2.356 2.416 11,708,610 2.3949 1.47%
2016-09-02 0 2.730 2.710 2.730 2.680 2.740 9,868,000 26,740,032 2.7098 2.347 2.330 2.347 2.304 2.356 11,476,589 2.3300 1.49%
2016-09-01 0 2.690 2.680 2.700 2.680 2.710 4,603,000 12,378,197 2.6892 2.313 2.304 2.322 2.304 2.330 5,353,338 2.3122 -0.37%
2016-08-31 0 2.700 2.690 2.700 2.690 2.750 4,970,000 13,546,085 2.7256 2.322 2.313 2.322 2.313 2.365 5,780,163 2.3435 -1.46%
2016-08-30 0 2.740 2.730 2.740 2.710 2.750 2,633,000 7,179,147 2.7266 2.356 2.347 2.356 2.330 2.365 3,062,207 2.3444 -0.36%
2016-08-29 0 2.750 2.750 2.760 2.750 2.800 1,841,500 5,098,300 2.7686 2.365 2.365 2.373 2.365 2.408 2,141,684 2.3805 0.00%
2016-08-26 0 2.750 2.740 2.750 2.700 2.830 5,862,000 16,250,800 2.7722 2.365 2.356 2.365 2.322 2.433 6,817,569 2.3837 1.48%
2016-08-25 0 2.710 2.700 2.710 2.700 2.830 14,686,500 40,222,100 2.7387 2.330 2.322 2.330 2.322 2.433 17,080,556 2.3548 -3.21%
2016-08-24 0 2.800 2.800 2.810 2.800 2.900 16,298,129 46,376,641 2.8455 2.408 2.408 2.416 2.408 2.494 18,954,898 2.4467 -3.45%
2016-08-23 0 2.900 2.890 2.900 2.800 3.060 29,695,758 86,216,992 2.9033 2.494 2.485 2.494 2.408 2.631 34,536,483 2.4964 -15.70%
2016-08-22 0 3.440 3.410 3.440 3.160 3.530 5,595,000 19,140,936 3.4211 2.958 2.932 2.958 2.717 3.035 6,507,045 2.9416 5.52%
2016-08-19 0 3.260 3.230 3.260 3.150 3.270 3,041,000 9,773,840 3.2140 2.803 2.777 2.803 2.708 2.812 3,536,715 2.7635 1.24%
2016-08-18 0 3.220 3.190 3.230 3.110 3.240 2,673,000 8,520,975 3.1878 2.769 2.743 2.777 2.674 2.786 3,108,728 2.7410 4.21%
2016-08-17 0 3.090 3.090 3.120 3.090 3.200 1,764,960 5,529,642 3.1330 2.657 2.657 2.683 2.657 2.751 2,052,667 2.6939 -2.83%
2016-08-16 0 3.180 3.170 3.180 3.080 3.270 2,636,516 8,309,501 3.1517 2.734 2.726 2.734 2.648 2.812 3,066,296 2.7099 0.00%
2016-08-15 0 3.180 3.180 3.190 3.140 3.270 2,315,500 7,397,950 3.1950 2.734 2.734 2.743 2.700 2.812 2,692,951 2.7472 -0.62%
2016-08-12 0 3.200 3.190 3.200 3.190 3.350 665,500 2,141,600 3.2180 2.751 2.743 2.751 2.743 2.880 773,984 2.7670 0.31%
2016-08-11 0 3.190 3.180 3.190 3.150 3.200 1,194,500 3,788,110 3.1713 2.743 2.734 2.743 2.708 2.751 1,389,216 2.7268 0.00%
2016-08-10 0 3.190 3.160 3.190 3.150 3.320 2,152,670 6,917,362 3.2134 2.743 2.717 2.743 2.708 2.855 2,503,578 2.7630 -2.15%
2016-08-09 0 3.260 3.250 3.260 3.220 3.280 2,559,500 8,329,785 3.2545 2.803 2.794 2.803 2.769 2.820 2,976,726 2.7983 1.24%
2016-08-08 0 3.220 3.200 3.220 3.130 3.250 2,567,000 8,211,150 3.1987 2.769 2.751 2.769 2.691 2.794 2,985,448 2.7504 3.21%
2016-08-05 0 3.120 3.100 3.120 3.070 3.160 681,000 2,130,630 3.1287 2.683 2.665 2.683 2.640 2.717 792,010 2.6902 1.63%
2016-08-04 0 3.070 3.060 3.080 3.030 3.140 961,000 2,955,790 3.0757 2.640 2.631 2.648 2.605 2.700 1,117,653 2.6446 0.66%
2016-08-03 0 3.050 3.040 3.050 3.010 3.110 1,385,000 4,215,142 3.0434 2.623 2.614 2.623 2.588 2.674 1,610,770 2.6168 -2.24%
2016-08-01 0 3.120 3.110 3.120 3.090 3.280 1,661,387 5,185,614 3.1213 2.683 2.674 2.683 2.657 2.820 1,932,211 2.6838 -1.27%
2016-07-29 0 3.160 3.160 3.170 3.130 3.230 2,735,500 8,709,375 3.1838 2.717 2.717 2.726 2.691 2.777 3,181,416 2.7376 -1.56%
2016-07-28 0 3.210 3.200 3.210 3.130 3.300 3,846,629 12,410,658 3.2264 2.760 2.751 2.760 2.691 2.837 4,473,671 2.7742 2.23%
2016-07-27 0 3.140 3.130 3.140 3.080 3.280 1,743,258 5,499,475 3.1547 2.700 2.691 2.700 2.648 2.820 2,027,428 2.7125 -1.26%
2016-07-26 0 3.180 3.160 3.180 3.100 3.250 1,046,500 3,311,025 3.1639 2.734 2.717 2.734 2.665 2.794 1,217,091 2.7204 1.27%
2016-07-25 0 3.140 3.120 3.140 3.120 3.190 1,329,500 4,197,562 3.1572 2.700 2.683 2.700 2.683 2.743 1,546,223 2.7147 -0.95%
2016-07-22 0 3.170 3.160 3.170 3.100 3.180 1,934,000 6,089,782 3.1488 2.726 2.717 2.726 2.665 2.734 2,249,263 2.7075 1.28%
2016-07-21 0 3.130 3.110 3.130 3.060 3.150 2,954,500 9,210,915 3.1176 2.691 2.674 2.691 2.631 2.708 3,436,115 2.6806 0.00%
2016-07-20 0 3.130 3.120 3.130 2.950 3.170 6,209,500 19,035,190 3.0655 2.691 2.683 2.691 2.537 2.726 7,221,715 2.6358 5.39%
2016-07-19 0 2.970 2.950 2.970 2.900 2.990 2,324,000 6,860,832 2.9522 2.554 2.537 2.554 2.494 2.571 2,702,837 2.5384 1.71%
2016-07-18 0 2.920 2.920 2.930 2.890 2.950 3,851,000 11,243,835 2.9197 2.511 2.511 2.519 2.485 2.537 4,478,754 2.5105 0.34%
2016-07-15 0 2.910 2.890 2.910 2.840 2.930 1,939,000 5,609,815 2.8931 2.502 2.485 2.502 2.442 2.519 2,255,078 2.4876 0.34%
2016-07-14 0 2.900 2.880 2.900 2.820 2.910 5,415,132 15,549,431 2.8715 2.494 2.476 2.494 2.425 2.502 6,297,856 2.4690 2.11%
2016-07-13 0 2.840 2.830 2.850 2.810 2.890 3,523,500 10,034,597 2.8479 2.442 2.433 2.451 2.416 2.485 4,097,868 2.4487 0.00%
2016-07-12 0 2.840 2.830 2.850 2.800 2.860 3,095,500 8,777,230 2.8355 2.442 2.433 2.451 2.408 2.459 3,600,100 2.4381 1.07%
2016-07-11 0 2.810 2.780 2.810 2.770 2.870 1,925,500 5,395,082 2.8019 2.416 2.390 2.416 2.382 2.468 2,239,377 2.4092 0.00%
2016-07-08 0 2.810 2.800 2.810 2.780 2.850 1,661,500 4,678,665 2.8159 2.416 2.408 2.416 2.390 2.451 1,932,342 2.4212 -1.40%
2016-07-07 0 2.850 2.840 2.850 2.800 2.870 1,633,000 4,628,870 2.8346 2.451 2.442 2.451 2.408 2.468 1,899,196 2.4373 1.06%
2016-07-06 0 2.820 2.820 2.840 2.810 2.850 1,062,000 3,005,987 2.8305 2.425 2.425 2.442 2.416 2.451 1,235,117 2.4338 -1.05%
2016-07-05 0 2.850 2.830 2.850 2.800 2.880 1,086,000 3,081,125 2.8371 2.451 2.433 2.451 2.408 2.476 1,263,030 2.4395 -1.38%
2016-07-04 0 2.890 2.880 2.890 2.850 2.960 2,936,000 8,431,307 2.8717 2.485 2.476 2.485 2.451 2.545 3,414,599 2.4692 1.40%
2016-06-30 0 2.850 2.840 2.850 2.800 2.850 3,288,500 9,319,900 2.8341 2.451 2.442 2.451 2.408 2.451 3,824,561 2.4369 1.42%
2016-06-29 0 2.810 2.800 2.810 2.800 2.850 2,657,000 7,483,707 2.8166 2.416 2.408 2.416 2.408 2.451 3,090,119 2.4218 0.36%
2016-06-28 0 2.800 2.790 2.800 2.760 3.000 1,264,500 3,538,525 2.7984 2.408 2.399 2.408 2.373 2.580 1,470,627 2.4061 -2.10%
2016-06-27 0 2.860 2.840 2.860 2.810 2.860 983,500 2,799,485 2.8465 2.459 2.442 2.459 2.416 2.459 1,143,821 2.4475 -0.35%
2016-06-24 0 2.870 2.840 2.870 2.750 2.950 2,007,000 5,724,300 2.8522 2.468 2.442 2.468 2.365 2.537 2,334,162 2.4524 -1.37%
2016-06-23 0 2.910 2.900 2.920 2.890 2.950 1,101,900 3,208,542 2.9118 2.502 2.494 2.511 2.485 2.537 1,281,521 2.5037 -0.68%
2016-06-22 0 2.930 2.920 2.930 2.890 2.990 2,603,000 7,582,800 2.9131 2.519 2.511 2.519 2.485 2.571 3,027,317 2.5048 0.69%
2016-06-21 0 2.910 2.900 2.910 2.870 2.940 3,632,500 10,534,017 2.8999 2.502 2.494 2.502 2.468 2.528 4,224,636 2.4935 0.34%
2016-06-20 0 2.900 2.890 2.900 2.880 2.930 263,500 763,100 2.8960 2.494 2.485 2.494 2.476 2.519 306,453 2.4901 0.35%
2016-06-17 0 2.890 2.890 2.900 2.880 2.950 3,249,500 9,429,970 2.9020 2.485 2.485 2.494 2.476 2.537 3,779,203 2.4952 0.00%
2016-06-16 0 2.890 2.860 2.900 2.820 3.000 2,401,000 6,940,145 2.8905 2.485 2.459 2.494 2.425 2.580 2,792,389 2.4854 -1.37%
2016-06-15 0 2.930 2.910 2.930 2.860 3.000 2,854,500 8,281,117 2.9011 2.519 2.502 2.519 2.459 2.580 3,319,814 2.4945 1.74%
2016-06-14 0 2.880 2.870 2.880 2.880 2.970 2,942,500 8,555,800 2.9077 2.476 2.468 2.476 2.476 2.554 3,422,159 2.5001 -2.04%
2016-06-13 0 2.940 2.930 2.940 2.910 3.020 2,068,000 6,113,655 2.9563 2.528 2.519 2.528 2.502 2.597 2,405,106 2.5419 -2.33%
2016-06-10 0 3.010 3.000 3.010 2.990 3.110 1,787,000 5,410,455 3.0277 2.588 2.580 2.588 2.571 2.674 2,078,300 2.6033 -1.95%
2016-06-08 0 3.070 3.060 3.080 3.040 3.110 567,500 1,741,922 3.0695 2.640 2.631 2.648 2.614 2.674 660,009 2.6392 0.00%
2016-06-07 0 3.070 3.050 3.070 3.020 3.090 2,631,870 8,062,937 3.0636 2.640 2.623 2.640 2.597 2.657 3,060,893 2.6342 1.99%
2016-06-06 0 3.010 3.000 3.010 2.890 3.030 2,375,500 7,127,182 3.0003 2.588 2.580 2.588 2.485 2.605 2,762,732 2.5798 3.44%
2016-06-03 0 2.910 2.910 2.920 2.800 2.930 1,780,000 5,152,835 2.8949 2.502 2.502 2.511 2.408 2.519 2,070,159 2.4891 1.04%
2016-06-02 0 2.880 2.860 2.880 2.810 2.890 985,500 2,814,147 2.8556 2.476 2.459 2.476 2.416 2.485 1,146,147 2.4553 1.05%
2016-06-01 0 2.850 2.830 2.860 2.780 2.870 825,000 2,338,365 2.8344 2.451 2.433 2.459 2.390 2.468 959,484 2.4371 0.71%
2016-05-31 0 2.830 2.830 2.860 2.790 2.870 1,783,000 5,065,108 2.8408 2.433 2.433 2.459 2.399 2.468 2,073,648 2.4426 0.71%
2016-05-30 0 2.810 2.790 2.800 2.750 2.820 512,000 1,434,012 2.8008 2.416 2.399 2.408 2.365 2.425 595,461 2.4082 0.36%
2016-05-27 0 2.800 2.780 2.800 2.700 2.810 1,085,000 3,001,882 2.7667 2.408 2.390 2.408 2.322 2.416 1,261,867 2.3789 1.82%
2016-05-26 0 2.750 2.740 2.750 2.710 2.760 772,000 2,116,835 2.7420 2.365 2.356 2.365 2.330 2.373 897,844 2.3577 0.73%
2016-05-25 0 2.830 2.830 2.840 2.780 2.850 1,357,500 3,824,017 2.8170 2.347 2.347 2.356 2.306 2.364 1,636,618 2.3365 1.80%
2016-05-24 0 2.780 2.770 2.780 2.720 2.800 1,828,039 5,041,420 2.7578 2.306 2.298 2.306 2.256 2.322 2,203,905 2.2875 0.00%
2016-05-23 0 2.780 2.770 2.780 2.750 3.190 6,328,674 18,271,109 2.8870 2.306 2.298 2.306 2.281 2.646 7,629,924 2.3947 -7.33%
2016-05-20 0 3.000 2.980 3.000 2.920 3.010 5,271,000 15,677,227 2.9742 2.488 2.472 2.488 2.422 2.497 6,354,780 2.4670 1.01%
2016-05-19 0 2.970 2.960 2.980 2.900 3.000 3,405,500 10,013,735 2.9405 2.463 2.455 2.472 2.405 2.488 4,105,711 2.4390 2.06%
2016-05-18 0 2.910 2.900 2.920 2.840 2.940 1,997,079 5,786,208 2.8973 2.414 2.405 2.422 2.356 2.439 2,407,702 2.4032 0.00%
2016-05-17 0 2.910 2.910 2.920 2.870 2.950 1,631,368 4,739,934 2.9055 2.414 2.414 2.422 2.381 2.447 1,966,796 2.4100 1.75%
2016-05-16 0 2.860 2.850 2.870 2.830 2.890 669,779 1,919,868 2.8664 2.372 2.364 2.381 2.347 2.397 807,493 2.3776 0.70%
2016-05-13 0 2.840 2.830 2.860 2.830 3.040 984,434 2,829,473 2.8742 2.356 2.347 2.372 2.347 2.522 1,186,845 2.3840 -4.70%
2016-05-12 0 2.980 2.970 2.990 2.970 3.050 942,000 2,812,045 2.9852 2.472 2.463 2.480 2.463 2.530 1,135,686 2.4761 -1.97%
2016-05-11 0 3.040 3.030 3.040 3.000 3.180 442,000 1,345,880 3.0450 2.522 2.513 2.522 2.488 2.638 532,880 2.5257 0.33%
2016-05-10 0 3.030 3.020 3.030 3.020 3.090 779,500 2,373,278 3.0446 2.513 2.505 2.513 2.505 2.563 939,774 2.5254 1.00%
2016-05-09 0 3.000 3.000 3.010 3.000 3.130 1,864,000 5,671,345 3.0426 2.488 2.488 2.497 2.488 2.596 2,247,260 2.5237 -2.60%
2016-05-06 0 3.080 3.070 3.080 3.040 3.100 1,026,500 3,145,515 3.0643 2.555 2.546 2.555 2.522 2.571 1,237,561 2.5417 0.00%
2016-05-05 0 3.080 3.070 3.080 3.070 3.160 1,437,000 4,434,805 3.0862 2.555 2.546 2.555 2.546 2.621 1,732,464 2.5598 -1.60%
2016-05-04 0 3.130 3.120 3.130 3.110 3.230 2,483,500 7,772,716 3.1297 2.596 2.588 2.596 2.580 2.679 2,994,137 2.5960 -0.32%
2016-05-03 0 3.140 3.130 3.140 3.130 3.210 1,380,500 4,351,067 3.1518 2.604 2.596 2.604 2.596 2.663 1,664,347 2.6143 -1.26%
2016-04-29 0 3.180 3.180 3.190 3.140 3.250 1,342,000 4,285,125 3.1931 2.638 2.638 2.646 2.604 2.696 1,617,931 2.6485 0.63%
2016-04-28 0 3.160 3.150 3.160 3.120 3.300 1,059,000 3,358,476 3.1714 2.621 2.613 2.621 2.588 2.737 1,276,743 2.6305 -0.32%
2016-04-27 0 3.170 3.150 3.170 3.120 3.200 381,500 1,204,570 3.1575 2.629 2.613 2.629 2.588 2.654 459,941 2.6190 0.32%
2016-04-26 0 3.160 3.140 3.170 3.060 3.190 1,667,368 5,210,656 3.1251 2.621 2.604 2.629 2.538 2.646 2,010,199 2.5921 -0.63%
2016-04-25 0 3.180 3.170 3.180 3.140 3.210 1,451,236 4,614,690 3.1798 2.638 2.629 2.638 2.604 2.663 1,749,627 2.6375 0.63%
2016-04-22 0 3.160 3.160 3.180 3.110 3.210 5,788,500 18,303,665 3.1621 2.621 2.621 2.638 2.580 2.663 6,978,684 2.6228 0.64%
2016-04-21 0 3.140 3.120 3.140 3.090 3.190 8,244,500 25,814,000 3.1311 2.604 2.588 2.604 2.563 2.646 9,939,666 2.5971 0.64%
2016-04-20 0 3.120 3.100 3.130 3.080 3.230 6,476,000 20,260,380 3.1285 2.588 2.571 2.596 2.555 2.679 7,807,542 2.5950 -1.89%
2016-04-19 0 3.180 3.170 3.180 3.090 3.190 9,260,402 29,115,454 3.1441 2.638 2.629 2.638 2.563 2.646 11,164,450 2.6079 3.92%
2016-04-18 0 3.060 3.050 3.060 2.980 3.100 5,861,600 17,835,950 3.0428 2.538 2.530 2.538 2.472 2.571 7,066,814 2.5239 0.00%
2016-04-15 0 3.060 3.050 3.060 3.000 3.140 6,166,500 18,867,652 3.0597 2.538 2.530 2.538 2.488 2.604 7,434,405 2.5379 3.38%
2016-04-14 0 2.960 2.950 2.960 2.930 2.980 2,626,300 7,756,387 2.9534 2.455 2.447 2.455 2.430 2.472 3,166,298 2.4497 0.68%
2016-04-13 0 2.940 2.930 2.940 2.830 2.940 3,834,083 11,165,211 2.9121 2.439 2.430 2.439 2.347 2.439 4,622,416 2.4154 3.52%
2016-04-12 0 2.840 2.830 2.840 2.760 2.850 4,312,291 12,054,416 2.7954 2.356 2.347 2.356 2.289 2.364 5,198,949 2.3186 0.71%
2016-04-11 0 2.820 2.800 2.820 2.730 2.830 4,025,500 11,223,235 2.7880 2.339 2.322 2.339 2.264 2.347 4,853,190 2.3125 1.08%
2016-04-08 0 2.790 2.780 2.790 2.730 2.810 2,904,000 8,071,420 2.7794 2.314 2.306 2.314 2.264 2.331 3,501,097 2.3054 -0.36%
2016-04-07 0 2.800 2.790 2.800 2.770 2.840 3,291,500 9,194,900 2.7935 2.322 2.314 2.322 2.298 2.356 3,968,271 2.3171 0.36%
2016-04-06 0 2.790 2.770 2.790 2.720 2.790 2,973,000 8,246,110 2.7737 2.314 2.298 2.314 2.256 2.314 3,584,284 2.3006 0.36%
2016-04-05 0 2.780 2.770 2.780 2.760 2.890 3,812,500 10,640,635 2.7910 2.306 2.298 2.306 2.289 2.397 4,596,395 2.3150 -3.81%
2016-04-01 0 2.890 2.890 2.900 2.860 2.990 4,091,500 11,871,790 2.9016 2.397 2.397 2.405 2.372 2.480 4,932,761 2.4067 -2.36%
2016-03-31 0 2.960 2.950 2.980 2.860 2.980 3,234,620 9,456,286 2.9235 2.455 2.447 2.472 2.372 2.472 3,899,696 2.4249 1.02%
2016-03-30 0 2.930 2.930 2.940 2.830 2.940 6,857,000 19,716,422 2.8754 2.430 2.430 2.439 2.347 2.439 8,266,880 2.3850 2.81%
2016-03-29 0 2.850 2.850 2.860 2.750 2.870 6,718,000 18,996,645 2.8277 2.364 2.364 2.372 2.281 2.381 8,099,300 2.3455 -1.38%
2016-03-24 0 2.890 2.890 2.900 2.830 3.010 2,330,000 6,824,605 2.9290 2.397 2.397 2.405 2.347 2.497 2,809,075 2.4295 -3.99%
2016-03-23 0 3.010 3.020 3.040 2.950 3.040 3,650,000 10,975,930 3.0071 2.497 2.505 2.522 2.447 2.522 4,400,483 2.4943 -0.66%
2016-03-22 0 3.030 3.030 3.040 2.910 3.040 5,580,809 16,618,410 2.9778 2.513 2.513 2.522 2.414 2.522 6,728,289 2.4699 3.77%
2016-03-21 0 2.920 2.920 2.930 2.800 2.930 11,884,286 34,315,065 2.8874 2.422 2.422 2.430 2.322 2.430 14,327,835 2.3950 3.55%
2016-03-18 0 2.820 2.820 2.850 2.800 2.860 8,241,890 23,292,078 2.8261 2.339 2.339 2.364 2.322 2.372 9,936,520 2.3441 1.08%
2016-03-17 0 2.790 2.790 2.810 2.790 2.840 5,986,000 16,817,235 2.8094 2.314 2.314 2.331 2.314 2.356 7,216,792 2.3303 -0.36%
2016-03-16 0 2.800 2.790 2.800 2.780 2.860 2,422,047 6,794,064 2.8051 2.322 2.314 2.322 2.306 2.372 2,920,048 2.3267 -1.06%
2016-03-15 0 2.830 2.820 2.840 2.810 2.930 1,552,524 4,424,771 2.8500 2.347 2.339 2.356 2.331 2.430 1,871,741 2.3640 -1.39%
2016-03-14 0 2.870 2.860 2.880 2.820 2.930 1,688,538 4,878,601 2.8892 2.381 2.372 2.389 2.339 2.430 2,035,721 2.3965 2.50%
2016-03-11 0 2.800 2.770 2.800 2.760 2.860 2,998,046 8,392,500 2.7993 2.322 2.298 2.322 2.289 2.372 3,614,480 2.3219 -1.06%
2016-03-10 0 2.830 2.830 2.850 2.820 2.980 2,295,083 6,609,726 2.8800 2.347 2.347 2.364 2.339 2.472 2,766,979 2.3888 -1.39%
2016-03-09 0 2.870 2.860 2.890 2.860 2.940 1,126,631 3,295,123 2.9248 2.381 2.372 2.397 2.372 2.439 1,358,280 2.4260 -4.01%
2016-03-08 0 2.990 2.980 2.990 2.910 3.000 10,244,645 30,507,210 2.9779 2.480 2.472 2.480 2.414 2.488 12,351,065 2.4700 -0.99%
2016-03-07 0 3.020 3.000 3.020 2.950 3.080 4,131,760 12,516,617 3.0294 2.505 2.488 2.505 2.447 2.555 4,981,299 2.5127 3.07%
2016-03-04 0 2.930 2.920 2.930 2.840 2.970 3,465,318 10,107,375 2.9167 2.430 2.422 2.430 2.356 2.463 4,177,828 2.4193 2.81%
2016-03-03 0 2.850 2.830 2.870 2.780 2.910 3,115,571 8,864,158 2.8451 2.364 2.347 2.381 2.306 2.414 3,756,169 2.3599 0.00%
2016-03-02 0 2.850 2.830 2.850 2.820 2.940 3,661,878 10,503,865 2.8684 2.364 2.347 2.364 2.339 2.439 4,414,803 2.3792 2.89%
2016-03-01 0 2.770 2.750 2.770 2.700 2.770 1,862,352 5,098,145 2.7375 2.298 2.281 2.298 2.240 2.298 2,245,274 2.2706 1.84%
2016-02-29 0 2.720 2.710 2.740 2.690 2.750 1,267,080 3,455,947 2.7275 2.256 2.248 2.273 2.231 2.281 1,527,607 2.2623 0.74%
2016-02-26 0 2.700 2.690 2.710 2.660 2.790 965,427 2,626,224 2.7203 2.240 2.231 2.248 2.206 2.314 1,163,930 2.2563 0.00%
2016-02-25 0 2.700 2.690 2.700 2.670 2.800 1,043,046 2,836,052 2.7190 2.240 2.231 2.240 2.215 2.322 1,257,509 2.2553 -3.57%
2016-02-24 0 2.800 2.790 2.820 2.750 2.850 1,935,638 5,449,326 2.8153 2.322 2.314 2.339 2.281 2.364 2,333,628 2.3351 -1.75%
2016-02-23 0 2.850 2.840 2.860 2.800 2.950 2,847,506 8,169,129 2.8689 2.364 2.356 2.372 2.322 2.447 3,432,987 2.3796 -3.06%
2016-02-22 0 2.940 2.920 2.940 2.910 2.980 2,938,424 8,610,283 2.9302 2.439 2.422 2.439 2.414 2.472 3,542,599 2.4305 1.03%
2016-02-19 0 2.910 2.900 2.920 2.880 2.970 1,573,605 4,603,992 2.9258 2.414 2.405 2.422 2.389 2.463 1,897,157 2.4268 -2.35%
2016-02-18 0 2.980 2.970 2.990 2.840 3.000 4,361,650 12,849,519 2.9460 2.472 2.463 2.480 2.356 2.488 5,258,457 2.4436 4.93%
2016-02-17 0 2.840 2.820 2.840 2.750 2.900 2,258,544 6,407,409 2.8370 2.356 2.339 2.356 2.281 2.405 2,722,927 2.3531 4.03%
2016-02-16 0 2.730 2.720 2.740 2.690 2.790 1,522,919 4,175,833 2.7420 2.264 2.256 2.273 2.231 2.314 1,836,049 2.2744 3.02%
2016-02-15 0 2.650 2.640 2.660 2.570 2.670 1,877,266 4,935,795 2.6292 2.198 2.190 2.206 2.132 2.215 2,263,254 2.1808 3.52%
2016-02-12 0 2.560 2.550 2.560 2.540 2.670 1,074,235 2,756,719 2.5662 2.123 2.115 2.123 2.107 2.215 1,295,110 2.1286 -2.66%
2016-02-11 0 2.630 2.620 2.630 2.620 2.700 3,233,000 8,656,537 2.6776 2.181 2.173 2.181 2.173 2.240 3,897,743 2.2209 -3.31%
2016-02-05 0 2.720 2.720 2.750 2.720 2.790 4,789,000 13,040,620 2.7230 2.256 2.256 2.281 2.256 2.314 5,773,675 2.2586 0.37%
2016-02-04 0 2.710 2.700 2.720 2.700 2.760 2,550,840 6,962,065 2.7293 2.248 2.240 2.256 2.240 2.289 3,075,323 2.2638 -0.73%
2016-02-03 0 2.730 2.730 2.740 2.710 2.790 1,326,337 3,634,386 2.7402 2.264 2.264 2.273 2.248 2.314 1,599,048 2.2728 -3.53%
2016-02-02 0 2.830 2.800 2.830 2.710 2.830 3,373,626 9,381,432 2.7808 2.347 2.322 2.347 2.248 2.347 4,067,283 2.3066 3.66%
2016-02-01 0 2.730 2.710 2.750 2.690 2.890 5,643,237 15,642,010 2.7718 2.264 2.248 2.281 2.231 2.397 6,803,553 2.2991 -4.55%
2016-01-29 0 2.860 2.850 2.880 2.690 2.880 5,880,301 16,657,216 2.8327 2.372 2.364 2.389 2.231 2.389 7,089,360 2.3496 4.76%
2016-01-28 0 2.730 2.720 2.730 2.650 2.750 2,107,918 5,741,421 2.7237 2.264 2.256 2.264 2.198 2.281 2,541,331 2.2592 0.74%
2016-01-27 0 2.710 2.710 2.720 2.650 2.760 2,778,819 7,478,735 2.6913 2.248 2.248 2.256 2.198 2.289 3,350,177 2.2323 1.12%
2016-01-26 0 2.680 2.670 2.680 2.630 2.740 1,915,525 5,115,086 2.6703 2.223 2.215 2.223 2.181 2.273 2,309,380 2.2149 -4.29%
2016-01-25 0 2.800 2.790 2.810 2.600 2.890 3,016,281 8,394,905 2.7832 2.322 2.314 2.331 2.157 2.397 3,636,464 2.3085 1.82%
2016-01-22 0 2.750 2.740 2.750 2.580 2.790 6,117,101 16,408,813 2.6824 2.281 2.273 2.281 2.140 2.314 7,374,849 2.2250 7.84%
2016-01-21 0 2.550 2.560 2.570 2.550 2.850 8,971,316 23,937,434 2.6682 2.115 2.123 2.132 2.115 2.364 10,815,924 2.2132 -8.60%
2016-01-20 0 2.790 2.780 2.800 2.760 2.880 5,115,877 14,328,053 2.8007 2.314 2.306 2.322 2.289 2.389 6,167,762 2.3231 -4.45%
2016-01-19 0 2.920 2.910 2.940 2.820 3.030 5,633,241 16,272,256 2.8886 2.422 2.414 2.439 2.339 2.513 6,791,502 2.3960 3.91%
2016-01-18 0 2.810 2.810 2.820 2.790 2.870 4,133,112 11,626,699 2.8131 2.331 2.331 2.339 2.314 2.381 4,982,929 2.3333 -0.71%
2016-01-15 0 2.830 2.820 2.840 2.750 2.890 6,511,458 18,484,553 2.8388 2.347 2.339 2.356 2.281 2.397 7,850,291 2.3546 -1.74%
2016-01-14 0 2.880 2.870 2.880 2.690 2.980 5,905,795 16,794,726 2.8438 2.389 2.381 2.389 2.231 2.472 7,120,096 2.3588 -2.37%
2016-01-13 0 2.950 2.940 2.960 2.870 2.990 7,352,238 21,513,165 2.9261 2.447 2.439 2.455 2.381 2.480 8,863,945 2.4270 2.79%
2016-01-12 0 2.870 2.880 2.890 2.800 3.080 3,713,878 10,864,743 2.9254 2.381 2.389 2.397 2.322 2.555 4,477,495 2.4265 -5.59%
2016-01-11 0 3.040 3.040 3.050 3.010 3.290 5,440,500 16,851,752 3.0975 2.522 2.522 2.530 2.497 2.729 6,559,131 2.5692 -7.60%
2016-01-08 0 3.290 3.280 3.290 3.190 3.450 3,518,372 11,520,370 3.2743 2.729 2.721 2.729 2.646 2.862 4,241,791 2.7159 3.13%
2016-01-07 0 3.190 3.180 3.190 3.100 3.420 4,106,312 13,126,562 3.1967 2.646 2.638 2.646 2.571 2.837 4,950,618 2.6515 -5.06%
2016-01-06 0 3.360 3.350 3.370 3.280 3.420 3,194,361 10,655,386 3.3357 2.787 2.779 2.795 2.721 2.837 3,851,159 2.7668 0.00%
2016-01-05 0 3.360 3.350 3.370 3.220 3.370 4,124,500 13,722,800 3.3271 2.787 2.779 2.795 2.671 2.795 4,972,546 2.7597 0.60%
2016-01-04 0 3.340 3.330 3.340 3.310 3.580 3,137,512 10,640,987 3.3915 2.770 2.762 2.770 2.745 2.969 3,782,621 2.8131 -6.44%
2015-12-31 0 3.570 3.560 3.580 3.520 3.610 522,000 1,863,957 3.5708 2.961 2.953 2.969 2.920 2.994 629,329 2.9618 0.56%
2015-12-30 0 3.550 3.540 3.560 3.470 3.620 1,989,049 7,086,334 3.5627 2.945 2.936 2.953 2.878 3.003 2,398,021 2.9551 -1.39%
2015-12-29 0 3.600 3.590 3.600 3.570 3.640 461,500 1,664,060 3.6058 2.986 2.978 2.986 2.961 3.019 556,390 2.9908 -1.37%
2015-12-28 0 3.650 3.640 3.650 3.590 3.700 3,771,500 13,768,630 3.6507 3.028 3.019 3.028 2.978 3.069 4,546,965 3.0281 2.24%
2015-12-24 0 3.570 3.570 3.580 3.390 3.570 2,092,500 7,324,415 3.5003 2.961 2.961 2.969 2.812 2.961 2,522,743 2.9034 4.39%
2015-12-23 0 3.420 3.430 3.440 3.370 3.460 5,075,337 17,293,059 3.4073 2.837 2.845 2.853 2.795 2.870 6,118,886 2.8262 0.59%
2015-12-22 0 3.400 3.390 3.410 3.360 3.530 3,410,000 11,629,225 3.4103 2.820 2.812 2.828 2.787 2.928 4,111,136 2.8287 -2.02%
2015-12-21 0 3.470 3.460 3.480 3.400 3.520 841,500 2,892,830 3.4377 2.878 2.870 2.887 2.820 2.920 1,014,522 2.8514 -0.29%
2015-12-18 0 3.480 3.450 3.490 3.410 3.510 2,839,123 9,842,507 3.4667 2.887 2.862 2.895 2.828 2.911 3,422,880 2.8755 0.87%
2015-12-17 0 3.450 3.420 3.450 3.340 3.470 3,128,750 10,706,560 3.4220 2.862 2.837 2.862 2.770 2.878 3,772,058 2.8384 3.60%
2015-12-16 0 3.330 3.320 3.330 3.300 3.390 6,305,500 21,059,195 3.3398 2.762 2.754 2.762 2.737 2.812 7,601,985 2.7702 1.22%
2015-12-15 0 3.290 3.280 3.290 3.280 3.420 4,417,500 14,740,415 3.3368 2.729 2.721 2.729 2.721 2.837 5,325,790 2.7677 -2.08%
2015-12-14 0 3.360 3.350 3.360 3.270 3.510 6,254,520 20,969,793 3.3527 2.787 2.779 2.787 2.712 2.911 7,540,523 2.7809 -3.17%
2015-12-11 0 3.470 3.460 3.490 3.440 3.620 4,452,500 15,615,440 3.5071 2.878 2.870 2.895 2.853 3.003 5,367,986 2.9090 -2.80%
2015-12-10 0 3.570 3.560 3.570 3.510 3.700 7,567,630 27,124,497 3.5843 2.961 2.953 2.961 2.911 3.069 9,123,624 2.9730 -2.46%
2015-12-09 0 3.660 3.650 3.660 3.410 3.660 6,768,500 24,006,395 3.5468 3.036 3.028 3.036 2.828 3.036 8,160,183 2.9419 3.98%
2015-12-08 0 3.520 3.510 3.520 3.350 3.520 3,009,000 10,351,932 3.4403 2.920 2.911 2.920 2.779 2.920 3,627,686 2.8536 2.92%
2015-12-07 0 3.420 3.410 3.430 3.370 3.530 4,314,750 14,816,483 3.4339 2.837 2.828 2.845 2.795 2.928 5,201,913 2.8483 -0.87%
2015-12-04 0 3.450 3.450 3.460 3.430 3.530 3,515,500 12,222,797 3.4768 2.862 2.862 2.870 2.845 2.928 4,238,328 2.8839 -2.27%
2015-12-03 0 3.530 3.530 3.550 3.250 3.580 6,442,500 22,498,925 3.4923 2.928 2.928 2.945 2.696 2.969 7,767,154 2.8967 7.95%
2015-12-02 0 3.270 3.270 3.280 3.180 3.300 2,636,500 8,569,357 3.2503 2.712 2.712 2.721 2.638 2.737 3,178,595 2.6960 1.87%
2015-12-01 0 3.210 3.190 3.210 3.140 3.240 3,873,519 12,340,468 3.1859 2.663 2.646 2.663 2.604 2.687 4,669,960 2.6425 1.26%
2015-11-30 0 3.170 3.160 3.180 3.070 3.250 4,435,000 14,085,827 3.1761 2.629 2.621 2.638 2.546 2.696 5,346,888 2.6344 -2.16%
2015-11-27 0 3.240 3.230 3.240 3.230 3.470 2,011,500 6,637,087 3.2996 2.687 2.679 2.687 2.679 2.878 2,425,088 2.7368 -5.26%
2015-11-26 0 3.420 3.400 3.420 3.390 3.490 1,134,500 3,903,252 3.4405 2.837 2.820 2.837 2.812 2.895 1,367,767 2.8537 -0.87%
2015-11-25 0 3.450 3.430 3.450 3.360 3.480 1,885,500 6,498,922 3.4468 2.862 2.845 2.862 2.787 2.887 2,273,181 2.8590 0.00%
2015-11-24 0 3.450 3.440 3.450 3.360 3.490 1,904,500 6,548,512 3.4384 2.862 2.853 2.862 2.787 2.895 2,296,088 2.8520 1.47%
2015-11-23 0 3.400 3.380 3.400 3.360 3.510 2,392,000 8,224,480 3.4383 2.820 2.804 2.820 2.787 2.911 2,883,823 2.8519 -0.29%
2015-11-20 0 3.410 3.410 3.420 3.310 3.480 2,764,000 9,360,355 3.3865 2.828 2.828 2.837 2.745 2.887 3,332,311 2.8090 2.40%
2015-11-19 0 3.330 3.320 3.340 3.290 3.390 4,835,000 16,047,747 3.3191 2.762 2.754 2.770 2.729 2.812 5,829,133 2.7530 0.91%
2015-11-18 0 3.300 3.290 3.300 3.230 3.420 4,265,000 14,138,819 3.3151 2.737 2.729 2.737 2.679 2.837 5,141,934 2.7497 -2.37%
2015-11-17 0 3.380 3.360 3.380 3.330 3.430 3,993,500 13,389,306 3.3528 2.804 2.787 2.804 2.762 2.845 4,814,611 2.7810 2.11%
2015-11-16 0 3.310 3.290 3.310 3.150 3.340 4,366,800 14,312,319 3.2775 2.745 2.729 2.745 2.613 2.770 5,264,666 2.7186 0.30%
2015-11-13 0 3.300 3.290 3.300 3.260 3.440 7,912,800 26,235,598 3.3156 2.737 2.729 2.737 2.704 2.853 9,539,765 2.7501 -4.62%
2015-11-12 0 3.460 3.450 3.460 3.410 3.480 5,157,000 17,775,957 3.4470 2.870 2.862 2.870 2.828 2.887 6,217,340 2.8591 0.00%
2015-11-11 0 3.460 3.450 3.460 3.420 3.610 5,704,400 19,846,933 3.4792 2.870 2.862 2.870 2.837 2.994 6,877,292 2.8859 -2.81%
2015-11-10 0 3.560 3.550 3.560 3.400 3.700 5,672,000 20,170,287 3.5561 2.953 2.945 2.953 2.820 3.069 6,838,230 2.9496 -3.00%
2015-11-09 0 3.670 3.660 3.670 3.650 3.720 3,306,000 12,175,845 3.6830 3.044 3.036 3.044 3.028 3.086 3,985,753 3.0548 -0.54%
2015-11-06 0 3.690 3.680 3.700 3.670 3.790 3,801,500 14,188,625 3.7324 3.061 3.052 3.069 3.044 3.144 4,583,133 3.0958 -1.07%
2015-11-05 0 3.730 3.710 3.730 3.550 3.740 3,747,500 13,795,980 3.6814 3.094 3.077 3.094 2.945 3.102 4,518,030 3.0535 2.19%
2015-11-04 0 3.650 3.650 3.660 3.520 3.750 10,597,880 38,297,618 3.6137 3.028 3.028 3.036 2.920 3.110 12,776,929 2.9974 3.69%
2015-11-03 0 3.520 3.500 3.520 3.470 3.630 8,162,500 28,856,087 3.5352 2.920 2.903 2.920 2.878 3.011 9,840,806 2.9323 0.57%
2015-11-02 0 3.500 3.490 3.500 3.460 3.700 9,578,000 33,882,204 3.5375 2.903 2.895 2.903 2.870 3.069 11,547,350 2.9342 0.86%
2015-10-30 0 3.470 3.460 3.470 3.390 3.580 4,358,870 15,252,736 3.4992 2.878 2.870 2.878 2.812 2.969 5,255,105 2.9025 -1.14%
2015-10-29 0 3.510 3.500 3.510 3.460 3.580 4,741,500 16,648,035 3.5111 2.911 2.903 2.911 2.870 2.969 5,716,408 2.9123 1.74%
2015-10-28 0 3.450 3.450 3.460 3.420 3.560 5,930,000 20,550,985 3.4656 2.862 2.862 2.870 2.837 2.953 7,149,278 2.8746 -3.09%
2015-10-27 0 3.560 3.550 3.560 3.510 3.640 3,097,000 11,059,481 3.5710 2.953 2.945 2.953 2.911 3.019 3,733,780 2.9620 -1.11%
2015-10-26 0 3.600 3.580 3.600 3.530 3.640 5,237,000 18,834,957 3.5965 2.986 2.969 2.986 2.928 3.019 6,313,789 2.9831 3.45%
2015-10-23 0 3.480 3.470 3.480 3.420 3.570 8,568,000 29,862,947 3.4854 2.887 2.878 2.887 2.837 2.961 10,329,682 2.8910 2.05%
2015-10-22 0 3.410 3.400 3.410 3.360 3.520 11,178,500 38,302,157 3.4264 2.828 2.820 2.828 2.787 2.920 13,476,931 2.8421 -4.48%
2015-10-20 0 3.570 3.560 3.570 3.550 3.690 5,048,000 18,129,810 3.5915 2.961 2.953 2.961 2.945 3.061 6,085,928 2.9790 -3.51%
2015-10-19 0 3.700 3.690 3.700 3.630 3.750 5,284,000 19,493,182 3.6891 3.069 3.061 3.069 3.011 3.110 6,370,453 3.0599 2.78%
2015-10-16 0 3.600 3.640 3.650 3.520 3.700 10,594,000 38,148,852 3.6010 2.986 3.019 3.028 2.920 3.069 12,772,251 2.9869 2.27%
2015-10-15 0 3.520 3.510 3.520 3.380 3.550 5,649,180 19,770,190 3.4997 2.920 2.911 2.920 2.804 2.945 6,810,718 2.9028 3.53%
2015-10-14 0 3.400 3.390 3.400 3.380 3.520 6,867,500 23,805,185 3.4664 2.820 2.812 2.820 2.804 2.920 8,279,539 2.8752 -3.41%
2015-10-13 0 3.520 3.520 3.530 3.480 3.660 5,309,500 18,912,315 3.5620 2.920 2.920 2.928 2.887 3.036 6,401,196 2.9545 -3.56%
2015-10-12 0 3.650 3.640 3.650 3.610 3.780 11,564,000 42,711,667 3.6935 3.028 3.019 3.028 2.994 3.135 13,941,695 3.0636 1.39%
2015-10-09 0 3.600 3.580 3.610 3.520 3.680 12,344,000 44,544,097 3.6086 2.986 2.969 2.994 2.920 3.052 14,882,072 2.9931 3.75%
2015-10-08 0 3.470 3.450 3.470 3.350 3.600 6,215,000 21,579,370 3.4721 2.878 2.862 2.878 2.779 2.986 7,492,877 2.8800 -1.98%
2015-10-07 0 3.540 3.530 3.540 3.320 3.550 9,528,000 33,056,720 3.4694 2.936 2.928 2.936 2.754 2.945 11,487,069 2.8777 5.04%
2015-10-06 0 3.370 3.360 3.370 3.340 3.530 1,952,000 6,661,200 3.4125 2.795 2.787 2.795 2.770 2.928 2,353,354 2.8305 -2.03%
2015-10-05 0 3.440 3.430 3.440 3.400 3.550 5,978,500 20,554,922 3.4381 2.853 2.845 2.853 2.820 2.945 7,207,750 2.8518 2.99%
2015-10-02 0 3.340 3.330 3.340 3.240 3.400 10,758,000 35,491,097 3.2990 2.770 2.762 2.770 2.687 2.820 12,969,972 2.7364 4.37%
2015-09-30 0 3.200 3.190 3.200 3.150 3.250 9,621,500 30,637,850 3.1843 2.654 2.646 2.654 2.613 2.696 11,599,794 2.6412 2.89%
2015-09-29 0 3.110 3.100 3.110 3.040 3.170 13,207,500 40,834,570 3.0918 2.580 2.571 2.580 2.522 2.629 15,923,118 2.5645 0.97%
2015-09-25 0 3.080 3.070 3.080 3.050 3.180 7,679,000 23,607,322 3.0743 2.555 2.546 2.555 2.530 2.638 9,257,893 2.5500 -1.28%
2015-09-24 0 3.120 3.120 3.130 3.080 3.200 5,816,000 18,150,021 3.1207 2.588 2.588 2.596 2.555 2.654 7,011,838 2.5885 0.65%
2015-09-23 0 3.100 3.100 3.110 3.050 3.160 15,533,500 48,144,153 3.0994 2.571 2.571 2.580 2.530 2.621 18,727,371 2.5708 -2.21%
2015-09-22 0 3.170 3.160 3.170 3.080 3.190 10,508,500 33,099,857 3.1498 2.629 2.621 2.629 2.555 2.646 12,669,171 2.6126 2.92%
2015-09-21 0 3.080 3.070 3.080 3.040 3.160 6,893,000 21,176,652 3.0722 2.555 2.546 2.555 2.522 2.621 8,310,282 2.5482 -0.65%
2015-09-18 0 3.100 3.100 3.110 3.090 3.260 9,067,791 28,567,228 3.1504 2.571 2.571 2.580 2.563 2.704 10,932,236 2.6131 -3.73%
2015-09-17 0 3.220 3.220 3.230 3.200 3.400 16,874,000 55,297,745 3.2771 2.671 2.671 2.679 2.654 2.820 20,343,493 2.7182 0.00%
2015-09-16 0 3.220 3.210 3.220 3.080 3.310 25,173,500 80,739,575 3.2073 2.671 2.663 2.671 2.555 2.745 30,349,468 2.6603 10.65%
2015-09-15 0 2.910 2.900 2.910 2.890 3.080 7,418,500 21,772,532 2.9349 2.414 2.405 2.414 2.397 2.555 8,943,831 2.4344 -4.59%
2015-09-14 0 3.050 3.040 3.050 3.020 3.120 7,791,500 23,770,817 3.0509 2.530 2.522 2.530 2.505 2.588 9,393,524 2.5306 0.00%
2015-09-11 0 3.050 3.030 3.040 2.970 3.120 9,629,500 29,219,643 3.0344 2.530 2.513 2.522 2.463 2.588 11,609,439 2.5169 1.33%
2015-09-10 0 3.010 3.000 3.010 2.880 3.090 20,400,070 60,603,029 2.9707 2.497 2.488 2.497 2.389 2.563 24,594,565 2.4641 -0.66%
2015-09-09 0 3.030 3.010 3.020 2.760 3.080 21,593,000 63,352,457 2.9339 2.513 2.497 2.505 2.289 2.555 26,032,775 2.4336 10.99%
2015-09-08 0 2.730 2.730 2.740 2.620 2.780 12,885,000 34,581,800 2.6839 2.264 2.264 2.273 2.173 2.306 15,534,308 2.2262 3.41%
2015-09-07 0 2.640 2.640 2.660 2.580 2.740 13,493,000 36,100,380 2.6755 2.190 2.190 2.206 2.140 2.273 16,267,320 2.2192 0.38%
2015-09-04 0 2.630 2.630 2.640 2.590 2.740 5,473,500 14,386,007 2.6283 2.181 2.181 2.190 2.148 2.273 6,598,916 2.1801 -2.23%
2015-09-02 0 2.690 2.690 2.700 2.660 2.970 15,121,500 40,868,042 2.7026 2.231 2.231 2.240 2.206 2.463 18,230,659 2.2417 -9.12%
2015-09-01 0 2.960 2.940 2.960 2.920 3.130 14,500,000 43,230,980 2.9814 2.455 2.439 2.455 2.422 2.596 17,481,371 2.4730 -3.58%
2015-08-31 0 3.070 3.060 3.080 3.030 3.220 25,656,000 79,860,255 3.1127 2.546 2.538 2.555 2.513 2.671 30,931,176 2.5819 -2.23%
2015-08-28 0 3.140 3.130 3.140 3.020 3.250 20,999,500 65,456,785 3.1171 2.604 2.596 2.604 2.505 2.696 25,317,245 2.5855 0.64%
2015-08-27 0 3.120 3.080 3.120 3.020 3.180 24,205,500 74,265,105 3.0681 2.588 2.555 2.588 2.505 2.638 29,182,436 2.5449 3.31%
2015-08-26 0 3.020 3.010 3.020 2.870 3.180 26,872,500 80,613,365 2.9998 2.505 2.497 2.505 2.381 2.638 32,397,803 2.4882 3.78%
2015-08-25 0 2.910 2.900 2.920 2.800 3.220 29,555,398 87,546,988 2.9621 2.414 2.405 2.422 2.322 2.671 35,632,336 2.4570 -1.36%
2015-08-24 0 2.950 2.940 2.960 2.930 3.350 30,414,000 91,372,815 3.0043 2.447 2.439 2.455 2.430 2.779 36,667,477 2.4919 -9.51%
2015-08-21 0 3.260 3.230 3.260 3.140 3.400 28,314,860 90,802,380 3.2069 2.704 2.679 2.704 2.604 2.820 34,136,729 2.6600 -5.78%
2015-08-20 0 3.460 3.440 3.460 3.370 3.580 21,455,500 74,178,223 3.4573 2.870 2.853 2.870 2.795 2.969 25,867,004 2.8677 1.76%
2015-08-19 0 3.400 3.390 3.400 3.330 3.640 21,946,600 75,746,440 3.4514 2.820 2.812 2.820 2.762 3.019 26,459,080 2.8628 -3.68%
2015-08-18 0 3.530 3.520 3.530 3.460 3.750 22,492,000 80,555,500 3.5815 2.928 2.920 2.928 2.870 3.110 27,116,620 2.9707 -1.12%
2015-08-17 0 3.570 3.570 3.580 3.540 3.680 6,087,000 21,959,752 3.6076 2.961 2.961 2.969 2.936 3.052 7,338,559 2.9924 -2.99%
2015-08-14 0 3.680 3.660 3.680 3.480 3.780 18,775,500 69,351,520 3.6937 3.052 3.036 3.052 2.887 3.135 22,635,964 3.0638 0.55%
2015-08-13 0 3.660 3.650 3.660 3.570 3.930 9,005,700 32,972,031 3.6612 3.036 3.028 3.036 2.961 3.260 10,857,378 3.0368 -2.66%
2015-08-12 0 3.760 3.750 3.770 3.530 3.820 13,705,000 50,869,317 3.7117 3.119 3.110 3.127 2.928 3.169 16,522,910 3.0787 -2.84%
2015-08-11 0 3.870 3.860 3.870 3.810 4.100 24,222,500 95,734,522 3.9523 3.210 3.202 3.210 3.160 3.401 29,202,932 3.2783 -5.84%
2015-08-10 0 4.110 4.100 4.110 3.930 4.110 24,164,500 97,779,237 4.0464 3.409 3.401 3.409 3.260 3.409 29,133,006 3.3563 1.48%
2015-08-07 0 4.050 4.030 4.050 3.950 4.090 18,364,500 74,078,025 4.0338 3.359 3.343 3.359 3.276 3.392 22,140,458 3.3458 1.00%
2015-08-06 0 4.010 4.000 4.020 3.990 4.190 18,352,000 74,761,845 4.0738 3.326 3.318 3.334 3.310 3.475 22,125,388 3.3790 0.00%
2015-08-05 0 4.010 3.990 4.030 3.870 4.150 28,471,500 114,271,437 4.0135 3.326 3.310 3.343 3.210 3.442 34,325,576 3.3290 0.75%
2015-08-04 0 3.980 3.970 3.980 3.730 4.050 21,793,500 84,972,045 3.8990 3.301 3.293 3.301 3.094 3.359 26,274,501 3.2340 1.79%
2015-08-03 0 3.910 3.900 3.910 3.780 4.300 18,359,000 72,173,555 3.9312 3.243 3.235 3.243 3.135 3.567 22,133,827 3.2608 -5.56%
2015-07-31 0 4.140 4.140 4.150 4.100 4.350 25,832,500 108,627,810 4.2051 3.434 3.434 3.442 3.401 3.608 31,143,967 3.4879 0.00%
2015-07-30 0 4.140 4.110 4.140 4.070 4.290 25,557,000 106,182,330 4.1547 3.434 3.409 3.434 3.376 3.558 30,811,820 3.4462 1.22%
2015-07-29 0 4.090 4.080 4.100 4.050 4.370 21,520,000 89,427,330 4.1555 3.392 3.384 3.401 3.359 3.625 25,944,766 3.4468 -1.45%
2015-07-28 0 4.150 4.120 4.150 3.940 4.380 21,399,500 89,473,230 4.1811 3.442 3.417 3.442 3.268 3.633 25,799,489 3.4680 0.24%
2015-07-27 0 4.140 4.130 4.140 4.100 4.520 21,490,198 91,146,341 4.2413 3.434 3.426 3.434 3.401 3.749 25,908,836 3.5180 -10.78%
2015-07-24 0 4.640 4.620 4.680 4.340 4.720 16,056,000 73,045,757 4.5494 3.849 3.832 3.882 3.600 3.915 19,357,303 3.7736 -0.22%
2015-07-23 0 4.650 4.690 4.720 4.620 4.970 34,282,000 164,116,025 4.7872 3.857 3.890 3.915 3.832 4.122 41,330,783 3.9708 -2.11%
2015-07-22 0 4.750 4.740 4.750 4.680 4.970 17,559,500 83,708,979 4.7672 3.940 3.932 3.940 3.882 4.122 21,169,940 3.9541 1.50%
2015-07-21 0 4.680 4.670 4.680 4.640 4.810 14,061,000 66,148,250 4.7044 3.882 3.874 3.882 3.849 3.990 16,952,107 3.9021 0.00%
2015-07-20 0 4.680 4.670 4.690 4.570 5.000 26,656,000 127,156,955 4.7703 3.882 3.874 3.890 3.791 4.147 32,136,788 3.9567 -7.14%
2015-07-17 0 5.040 4.990 5.000 4.760 5.050 18,208,500 89,796,275 4.9316 4.180 4.139 4.147 3.948 4.189 21,952,382 4.0905 3.70%
2015-07-16 0 4.860 4.860 4.880 4.580 4.970 13,481,500 63,196,482 4.6876 4.031 4.031 4.048 3.799 4.122 16,253,455 3.8882 2.97%
2015-07-15 0 4.720 4.710 4.720 4.670 4.960 11,442,500 54,670,047 4.7778 3.915 3.907 3.915 3.874 4.114 13,795,213 3.9630 -4.84%
2015-07-14 0 4.960 4.960 4.970 4.960 5.150 11,881,500 59,444,437 5.0031 4.114 4.114 4.122 4.114 4.272 14,324,476 4.1499 -0.80%
2015-07-13 0 5.000 4.990 5.000 4.750 5.060 11,833,500 58,559,497 4.9486 4.147 4.139 4.147 3.940 4.197 14,266,607 4.1047 2.88%
2015-07-10 0 4.860 4.850 4.890 4.510 5.220 14,875,260 72,496,539 4.8736 4.031 4.023 4.056 3.741 4.330 17,933,789 4.0425 6.35%
2015-07-09 0 4.570 4.540 4.590 4.050 4.590 6,063,546 27,132,469 4.4747 3.791 3.766 3.807 3.359 3.807 7,310,283 3.7115 11.46%
2015-07-08 0 4.100 4.090 4.100 3.900 4.500 13,099,500 53,355,767 4.0731 3.401 3.392 3.401 3.235 3.733 15,792,912 3.3785 -10.87%
2015-07-07 0 4.600 4.600 4.620 4.540 5.130 6,275,789 29,743,691 4.7394 3.815 3.815 3.832 3.766 4.255 7,566,165 3.9311 -3.97%
2015-07-06 0 4.790 4.780 4.790 4.590 5.200 8,094,000 38,966,537 4.8142 3.973 3.965 3.973 3.807 4.313 9,758,222 3.9932 -4.20%
2015-07-03 0 5.000 4.990 5.000 4.820 5.200 5,513,000 27,503,132 4.9888 4.147 4.139 4.147 3.998 4.313 6,646,538 4.1380 -1.96%
2015-07-02 0 5.100 5.090 5.100 5.040 5.220 4,533,000 23,255,520 5.1303 4.230 4.222 4.230 4.180 4.330 5,465,038 4.2553 0.99%
2015-06-30 0 5.050 5.040 5.050 5.000 5.250 8,035,500 40,506,875 5.0410 4.189 4.180 4.189 4.147 4.355 9,687,694 4.1813 -0.20%
2015-06-29 0 5.060 5.050 5.060 5.030 5.240 3,353,000 17,000,735 5.0703 4.197 4.189 4.197 4.172 4.346 4,042,416 4.2056 -3.62%
2015-06-26 0 5.250 5.220 5.250 5.090 5.320 6,803,500 35,293,460 5.1875 4.355 4.330 4.355 4.222 4.413 8,202,380 4.3028 0.96%
2015-06-25 0 5.200 5.190 5.200 5.110 5.370 7,957,000 42,001,532 5.2786 4.313 4.305 4.313 4.239 4.454 9,593,053 4.3783 -2.44%
2015-06-24 0 5.330 5.320 5.330 5.200 5.430 2,759,500 14,734,550 5.3396 4.421 4.413 4.421 4.313 4.504 3,326,886 4.4289 1.72%
2015-06-23 0 5.240 5.230 5.240 5.110 5.310 4,377,500 22,846,170 5.2190 4.346 4.338 4.346 4.239 4.404 5,277,566 4.3289 0.00%
2015-06-22 0 5.240 5.240 5.260 4.970 5.280 3,006,128 15,602,734 5.1903 4.346 4.346 4.363 4.122 4.380 3,624,223 4.3051 2.14%
2015-06-19 0 5.130 5.110 5.130 4.880 5.300 12,413,000 63,248,704 5.0954 4.255 4.239 4.255 4.048 4.396 14,965,259 4.2264 5.77%
2015-06-18 0 4.850 4.840 4.850 4.790 4.970 6,082,000 29,697,800 4.8829 4.023 4.015 4.023 3.973 4.122 7,332,531 4.0501 2.54%
2015-06-17 0 4.730 4.730 4.740 4.480 4.850 3,901,500 18,449,647 4.7289 3.923 3.923 3.932 3.716 4.023 4,703,694 3.9224 0.21%
2015-06-16 0 4.720 4.720 4.740 4.710 5.060 3,750,000 17,893,012 4.7715 3.915 3.915 3.932 3.907 4.197 4,521,044 3.9577 -3.87%
2015-06-15 0 4.910 4.880 4.920 4.880 5.190 2,503,000 12,412,504 4.9591 4.073 4.048 4.081 4.048 4.305 3,017,646 4.1133 -2.58%
2015-06-12 0 5.040 5.030 5.040 4.980 5.050 4,291,698 21,590,515 5.0308 4.180 4.172 4.180 4.131 4.189 5,174,122 4.1728 1.00%
2015-06-11 0 4.990 4.990 5.000 4.970 5.110 834,800 4,176,147 5.0026 4.139 4.139 4.147 4.122 4.239 1,006,445 4.1494 -0.80%
2015-06-10 0 5.030 4.990 5.030 4.950 5.090 3,655,500 18,348,957 5.0195 4.172 4.139 4.172 4.106 4.222 4,407,114 4.1635 0.80%
2015-06-09 0 4.990 5.000 5.010 4.860 5.260 6,574,500 33,204,301 5.0505 4.139 4.147 4.156 4.031 4.363 7,926,295 4.1891 -4.04%
2015-06-08 0 5.200 5.190 5.210 5.180 5.400 1,667,000 8,733,161 5.2388 4.313 4.305 4.321 4.297 4.479 2,009,755 4.3454 -2.62%
2015-06-05 0 5.340 5.340 5.370 5.290 5.430 3,805,500 20,436,805 5.3703 4.429 4.429 4.454 4.388 4.504 4,587,956 4.4544 -2.02%
2015-06-04 0 5.450 5.440 5.450 5.320 5.530 9,045,000 49,086,407 5.4269 4.521 4.512 4.521 4.413 4.587 10,904,759 4.5014 2.83%
2015-06-03 0 5.300 5.290 5.300 5.130 5.350 5,976,000 31,622,957 5.2917 4.396 4.388 4.396 4.255 4.438 7,204,736 4.3892 3.92%
2015-06-02 0 5.100 5.090 5.110 5.070 5.380 4,923,500 25,493,802 5.1780 4.230 4.222 4.239 4.205 4.462 5,935,830 4.2949 -4.49%
2015-06-01 0 5.340 5.330 5.340 5.120 5.420 3,481,500 18,437,150 5.2957 4.429 4.421 4.429 4.247 4.496 4,197,337 4.3926 5.53%
2015-05-29 0 5.060 5.060 5.150 5.040 5.220 4,520,000 23,164,513 5.1249 4.197 4.197 4.272 4.180 4.330 5,449,365 4.2509 -0.98%
2015-05-28 0 5.110 5.100 5.110 5.090 5.360 4,549,770 23,768,050 5.2240 4.239 4.230 4.239 4.222 4.446 5,485,256 4.3331 -3.04%
2015-05-27 0 5.370 5.360 5.370 5.330 5.550 7,679,500 41,666,755 5.4257 4.371 4.363 4.371 4.339 4.518 9,434,179 4.4166 -2.36%
2015-05-26 0 5.500 5.500 5.520 5.300 5.560 7,494,500 40,649,282 5.4239 4.477 4.477 4.493 4.314 4.526 9,206,908 4.4151 1.85%
2015-05-22 0 5.400 5.370 5.400 5.260 5.490 5,132,500 27,506,812 5.3593 4.396 4.371 4.396 4.282 4.469 6,305,218 4.3625 0.37%
2015-05-21 0 5.380 5.380 5.390 5.330 5.620 2,899,000 15,744,355 5.4310 4.379 4.379 4.388 4.339 4.575 3,561,389 4.4208 -2.89%
2015-05-20 0 5.540 5.520 5.540 5.400 5.820 7,753,640 43,282,535 5.5822 4.510 4.493 4.510 4.396 4.738 9,525,259 4.5440 -3.32%
2015-05-19 0 5.730 5.700 5.740 5.360 5.740 8,677,000 47,894,650 5.5197 4.664 4.640 4.672 4.363 4.672 10,659,596 4.4931 5.72%
2015-05-18 0 5.420 5.420 5.430 5.140 5.450 7,541,000 40,135,344 5.3223 4.412 4.412 4.420 4.184 4.436 9,264,033 4.3324 4.63%
2015-05-15 0 5.180 5.150 5.200 5.100 5.300 3,376,818 17,530,910 5.1915 4.217 4.192 4.233 4.151 4.314 4,148,383 4.2260 0.97%
2015-05-14 0 5.130 5.170 5.180 5.050 5.200 3,414,500 17,471,902 5.1170 4.176 4.208 4.217 4.111 4.233 4,194,675 4.1653 0.59%
2015-05-13 0 5.100 5.060 5.100 5.000 5.150 4,111,302 20,877,039 5.0780 4.151 4.119 4.151 4.070 4.192 5,050,688 4.1335 0.79%
2015-05-12 0 5.060 5.050 5.070 4.920 5.230 2,457,367 12,471,982 5.0753 4.119 4.111 4.127 4.005 4.257 3,018,848 4.1314 -1.56%
2015-05-11 0 5.140 5.140 5.150 5.070 5.230 3,395,000 17,470,237 5.1459 4.184 4.184 4.192 4.127 4.257 4,170,719 4.1888 -0.77%
2015-05-08 0 5.180 5.170 5.180 5.140 5.340 4,404,000 22,805,894 5.1785 4.217 4.208 4.217 4.184 4.347 5,410,264 4.2153 0.97%
2015-05-07 0 5.130 5.110 5.130 5.110 5.490 3,465,500 17,938,562 5.1763 4.176 4.160 4.176 4.160 4.469 4,257,327 4.2136 -5.35%
2015-05-06 0 5.420 5.430 5.450 5.380 5.550 7,451,500 40,642,702 5.4543 4.412 4.420 4.436 4.379 4.518 9,154,083 4.4398 0.37%
2015-05-05 0 5.400 5.390 5.410 5.370 5.600 6,787,500 36,967,250 5.4464 4.396 4.388 4.404 4.371 4.558 8,338,367 4.4334 0.93%
2015-05-04 0 5.350 5.330 5.350 5.150 5.500 4,570,500 24,680,846 5.4000 4.355 4.339 4.355 4.192 4.477 5,614,807 4.3957 0.75%
2015-04-30 0 5.310 5.310 5.320 5.000 5.340 7,744,000 40,215,127 5.1931 4.322 4.322 4.331 4.070 4.347 9,513,416 4.2272 2.31%
2015-04-29 0 5.190 5.170 5.190 5.010 5.470 5,647,000 29,358,430 5.1989 4.225 4.208 4.225 4.078 4.453 6,937,276 4.2320 -4.07%
2015-04-28 0 5.410 5.410 5.440 5.380 5.660 6,075,500 33,361,242 5.4911 4.404 4.404 4.428 4.379 4.607 7,463,683 4.4698 -3.39%
2015-04-27 0 5.600 5.580 5.610 5.090 5.700 12,646,000 69,487,257 5.4948 4.558 4.542 4.567 4.143 4.640 15,535,468 4.4728 10.02%
2015-04-24 0 5.090 5.060 5.090 4.470 5.100 3,835,000 19,197,395 5.0058 4.143 4.119 4.143 3.639 4.151 4,711,254 4.0748 2.62%
2015-04-23 0 4.960 4.960 4.980 4.890 5.050 2,356,500 11,679,412 4.9563 4.037 4.037 4.054 3.981 4.111 2,894,934 4.0344 0.00%
2015-04-22 0 4.960 4.960 4.970 4.900 5.080 3,612,000 17,953,480 4.9705 4.037 4.037 4.046 3.989 4.135 4,437,301 4.0460 -1.20%
2015-04-21 0 5.020 5.020 5.030 4.850 5.030 6,523,290 32,346,977 4.9587 4.086 4.086 4.094 3.948 4.094 8,013,788 4.0364 3.93%
2015-04-20 0 4.830 4.820 4.830 4.740 4.940 2,855,000 13,761,061 4.8200 3.932 3.924 3.932 3.858 4.021 3,507,335 3.9235 -1.83%
2015-04-17 0 4.920 4.920 4.930 4.900 5.100 7,253,500 35,960,100 4.9576 4.005 4.005 4.013 3.989 4.151 8,910,843 4.0355 -3.15%
2015-04-16 0 5.080 5.060 5.080 4.990 5.190 5,807,500 29,631,057 5.1022 4.135 4.119 4.135 4.062 4.225 7,134,448 4.1532 -0.39%
2015-04-15 0 5.100 5.070 5.100 5.000 5.220 8,385,710 42,773,718 5.1008 4.151 4.127 4.151 4.070 4.249 10,301,750 4.1521 -0.39%
2015-04-14 0 5.120 5.080 5.120 5.050 5.360 9,867,500 50,866,848 5.1550 4.168 4.135 4.168 4.111 4.363 12,122,112 4.1962 -2.66%
2015-04-13 0 5.260 5.250 5.270 5.070 5.330 10,147,100 52,969,700 5.2202 4.282 4.274 4.290 4.127 4.339 12,465,597 4.2493 2.14%
2015-04-10 0 5.150 5.130 5.140 4.860 5.410 24,124,500 123,215,997 5.1075 4.192 4.176 4.184 3.956 4.404 29,636,675 4.1576 -8.04%
2015-04-09 0 5.600 5.560 5.600 4.660 5.840 30,437,500 162,891,417 5.3517 4.558 4.526 4.558 3.793 4.754 37,392,124 4.3563 20.17%
2015-04-08 0 4.660 4.650 4.660 4.210 4.700 12,086,000 54,796,567 4.5339 3.793 3.785 3.793 3.427 3.826 14,847,514 3.6906 12.02%
2015-04-02 0 4.160 4.150 4.180 3.730 4.230 8,156,500 32,864,495 4.0292 3.386 3.378 3.403 3.036 3.443 10,020,168 3.2798 12.74%
2015-04-01 0 3.690 3.690 3.700 3.630 3.740 2,777,000 10,288,091 3.7048 3.004 3.004 3.012 2.955 3.044 3,411,513 3.0157 0.54%
2015-03-31 0 3.670 3.660 3.680 3.620 3.800 5,748,200 21,398,986 3.7227 2.987 2.979 2.996 2.947 3.093 7,061,599 3.0303 -2.13%
2015-03-30 0 3.750 3.740 3.750 3.660 3.790 5,968,000 22,283,336 3.7338 3.053 3.044 3.053 2.979 3.085 7,331,620 3.0393 1.08%
2015-03-27 0 3.710 3.700 3.710 3.680 3.770 1,998,200 7,418,323 3.7125 3.020 3.012 3.020 2.996 3.069 2,454,766 3.0220 -2.11%
2015-03-26 0 3.790 3.780 3.800 3.770 3.840 504,500 1,913,072 3.7920 3.085 3.077 3.093 3.069 3.126 619,773 3.0867 -1.56%
2015-03-25 0 3.850 3.830 3.850 3.810 3.880 771,500 2,965,357 3.8436 3.134 3.118 3.134 3.101 3.158 947,779 3.1287 0.00%
2015-03-24 0 3.850 3.840 3.850 3.800 3.900 1,161,000 4,480,600 3.8593 3.134 3.126 3.134 3.093 3.175 1,426,275 3.1415 0.00%
2015-03-23 0 3.850 3.840 3.880 3.700 3.880 8,132,400 30,956,982 3.8066 3.134 3.126 3.158 3.012 3.158 9,990,561 3.0986 0.26%
2015-03-20 0 3.840 3.820 3.840 3.790 3.840 2,236,000 8,515,102 3.8082 3.126 3.110 3.126 3.085 3.126 2,746,901 3.0999 0.00%
2015-03-19 0 3.840 3.830 3.850 3.720 3.880 3,466,500 13,286,127 3.8327 3.126 3.118 3.134 3.028 3.158 4,258,556 3.1199 0.52%
2015-03-18 0 3.820 3.820 3.840 3.790 4.020 2,629,300 10,186,118 3.8741 3.110 3.110 3.126 3.085 3.272 3,230,065 3.1535 -4.50%
2015-03-17 0 4.000 3.950 4.000 3.930 4.030 2,234,000 8,890,322 3.9796 3.256 3.215 3.256 3.199 3.280 2,744,444 3.2394 0.76%
2015-03-16 0 3.970 3.940 3.970 3.910 3.970 2,253,500 8,872,732 3.9373 3.232 3.207 3.232 3.183 3.232 2,768,399 3.2050 1.79%
2015-03-13 0 3.900 3.900 3.930 3.880 4.000 414,000 1,625,945 3.9274 3.175 3.175 3.199 3.158 3.256 508,594 3.1969 -0.76%
2015-03-12 0 3.930 3.930 3.940 3.920 4.060 2,190,500 8,693,735 3.9688 3.199 3.199 3.207 3.191 3.305 2,691,004 3.2307 -0.25%
2015-03-11 0 3.940 3.940 3.980 3.940 4.050 3,056,500 12,243,145 4.0056 3.207 3.207 3.240 3.207 3.297 3,754,876 3.2606 -1.75%
2015-03-10 0 4.010 4.000 4.010 3.940 4.100 2,619,000 10,432,190 3.9833 3.264 3.256 3.264 3.207 3.337 3,217,412 3.2424 1.26%
2015-03-09 0 3.960 3.940 3.980 3.880 4.030 3,653,500 14,557,002 3.9844 3.223 3.207 3.240 3.158 3.280 4,488,283 3.2433 -0.25%
2015-03-06 0 3.970 3.970 3.980 3.970 4.100 529,500 2,126,630 4.0163 3.232 3.232 3.240 3.232 3.337 650,485 3.2693 -2.22%
2015-03-05 0 4.060 4.040 4.060 4.030 4.080 807,500 3,275,530 4.0564 3.305 3.289 3.305 3.280 3.321 992,005 3.3019 1.00%
2015-03-04 0 4.020 4.020 4.040 4.000 4.080 1,160,000 4,674,780 4.0300 3.272 3.272 3.289 3.256 3.321 1,425,047 3.2804 -0.99%
2015-03-03 0 4.060 4.050 4.060 4.050 4.100 1,067,000 4,338,217 4.0658 3.305 3.297 3.305 3.297 3.337 1,310,797 3.3096 -0.49%
2015-03-02 0 4.080 4.050 4.080 4.040 4.140 950,000 3,877,092 4.0811 3.321 3.297 3.321 3.289 3.370 1,167,064 3.3221 0.00%
2015-02-27 0 4.080 4.080 4.100 4.020 4.100 799,500 3,246,260 4.0604 3.321 3.321 3.337 3.272 3.337 982,177 3.3052 1.24%
2015-02-26 0 4.030 4.030 4.060 4.000 4.080 1,509,500 6,088,204 4.0333 3.280 3.280 3.305 3.256 3.321 1,854,404 3.2831 0.25%
2015-02-25 0 4.020 4.010 4.020 3.990 4.090 697,500 2,806,110 4.0231 3.272 3.264 3.272 3.248 3.329 856,871 3.2748 -1.23%
2015-02-24 0 4.070 4.060 4.080 4.020 4.100 549,000 2,233,485 4.0683 3.313 3.305 3.321 3.272 3.337 674,440 3.3116 -0.49%
2015-02-23 0 4.090 4.080 4.090 4.020 4.110 1,168,000 4,766,530 4.0809 3.329 3.321 3.329 3.272 3.346 1,434,875 3.3219 1.49%
2015-02-18 0 4.030 4.000 4.030 3.960 4.030 73,500 293,115 3.9880 3.280 3.256 3.280 3.223 3.280 90,294 3.2462 1.00%
2015-02-17 0 3.990 3.980 3.990 3.950 4.070 1,607,000 6,405,875 3.9862 3.248 3.240 3.248 3.215 3.313 1,974,181 3.2448 -1.24%
2015-02-16 0 4.040 4.020 4.040 3.930 4.090 4,134,000 16,588,880 4.0128 3.289 3.272 3.289 3.199 3.329 5,078,572 3.2664 4.12%
2015-02-13 0 3.880 3.870 3.880 3.860 3.950 1,610,766 6,258,306 3.8853 3.158 3.150 3.158 3.142 3.215 1,978,808 3.1627 -0.51%
2015-02-12 0 3.900 3.890 3.900 3.860 3.980 1,393,700 5,431,626 3.8973 3.175 3.166 3.175 3.142 3.240 1,712,145 3.1724 -0.76%
2015-02-11 0 3.930 3.910 3.930 3.850 4.000 2,714,410 10,690,968 3.9386 3.199 3.183 3.199 3.134 3.256 3,334,622 3.2061 1.29%
2015-02-10 0 3.880 3.870 3.880 3.840 4.000 2,736,500 10,619,955 3.8809 3.158 3.150 3.158 3.126 3.256 3,361,759 3.1590 -0.26%
2015-02-09 0 3.890 3.880 3.900 3.840 3.980 1,312,100 5,117,214 3.9000 3.166 3.158 3.175 3.126 3.240 1,611,900 3.1746 0.26%
2015-02-06 0 3.880 3.850 3.890 3.850 3.980 509,000 1,985,465 3.9007 3.158 3.134 3.166 3.134 3.240 625,301 3.1752 0.52%
2015-02-05 0 3.860 3.840 3.860 3.810 4.000 1,669,500 6,489,547 3.8871 3.142 3.126 3.142 3.101 3.256 2,050,962 3.1641 -1.53%
2015-02-04 0 3.920 3.940 3.950 3.920 4.050 1,157,770 4,603,019 3.9758 3.191 3.207 3.215 3.191 3.297 1,422,307 3.2363 0.00%
2015-02-03 0 3.920 3.910 3.920 3.910 4.060 984,000 3,884,605 3.9478 3.191 3.183 3.191 3.183 3.305 1,208,833 3.2135 0.26%
2015-02-02 0 3.910 3.900 3.910 3.890 4.100 4,460,000 17,384,865 3.8980 3.183 3.175 3.183 3.166 3.337 5,479,059 3.1730 0.51%
2015-01-30 0 3.890 3.890 3.900 3.880 4.070 2,133,500 8,348,990 3.9133 3.166 3.166 3.175 3.158 3.313 2,620,981 3.1854 -3.23%
2015-01-29 0 4.020 3.990 4.000 3.970 4.040 1,613,000 6,446,315 3.9965 3.272 3.248 3.256 3.232 3.289 1,981,552 3.2532 -0.74%
2015-01-28 0 4.050 4.050 4.060 3.990 4.060 1,297,900 5,239,920 4.0372 3.297 3.297 3.305 3.248 3.305 1,594,455 3.2863 0.25%
2015-01-27 0 4.040 4.020 4.040 4.000 4.050 1,684,000 6,775,040 4.0232 3.289 3.272 3.289 3.256 3.297 2,068,775 3.2749 0.75%
2015-01-26 0 4.010 4.000 4.010 3.900 4.060 3,049,500 12,187,005 3.9964 3.264 3.256 3.264 3.175 3.305 3,746,276 3.2531 1.01%
2015-01-23 0 3.970 3.950 3.970 3.800 4.000 13,317,600 51,888,643 3.8962 3.232 3.215 3.232 3.093 3.256 16,360,521 3.1716 4.47%
2015-01-22 0 3.800 3.790 3.800 3.780 3.840 5,332,000 20,267,102 3.8010 3.093 3.085 3.093 3.077 3.126 6,550,302 3.0941 0.26%
2015-01-21 0 3.790 3.770 3.790 3.720 3.830 1,993,500 7,550,395 3.7875 3.085 3.069 3.085 3.028 3.118 2,448,992 3.0831 0.26%
2015-01-20 0 3.780 3.770 3.790 3.770 3.840 1,467,000 5,580,745 3.8042 3.077 3.069 3.085 3.069 3.126 1,802,193 3.0966 0.80%
2015-01-19 0 3.750 3.720 3.730 3.680 3.830 2,170,280 8,075,092 3.7208 3.053 3.028 3.036 2.996 3.118 2,666,164 3.0287 -1.32%
2015-01-16 0 3.800 3.790 3.810 3.720 3.860 2,602,000 9,839,720 3.7816 3.093 3.085 3.101 3.028 3.142 3,196,528 3.0783 -1.55%
2015-01-15 0 3.860 3.850 3.860 3.740 3.980 2,616,000 10,006,062 3.8249 3.142 3.134 3.142 3.044 3.240 3,213,726 3.1135 -3.02%
2015-01-14 0 3.980 3.970 3.990 3.960 4.090 3,300,000 13,197,767 3.9993 3.240 3.232 3.248 3.223 3.329 4,054,013 3.2555 -2.93%
2015-01-13 0 4.100 4.080 4.100 4.040 4.140 3,458,889 14,178,405 4.0991 3.337 3.321 3.337 3.289 3.370 4,249,206 3.3367 1.23%
2015-01-12 0 4.050 4.050 4.060 4.000 4.090 5,397,500 21,821,134 4.0428 3.297 3.297 3.305 3.256 3.329 6,630,768 3.2909 -2.64%
2015-01-09 0 4.160 4.150 4.160 4.010 4.180 8,759,500 36,055,570 4.1162 3.386 3.378 3.386 3.264 3.403 10,760,947 3.3506 3.23%
2015-01-08 0 4.030 4.020 4.030 3.900 4.030 5,205,520 20,638,220 3.9647 3.280 3.272 3.280 3.175 3.280 6,394,922 3.2273 0.50%
2015-01-07 0 4.010 4.010 4.020 3.550 4.060 11,292,000 43,554,485 3.8571 3.264 3.264 3.272 2.890 3.305 13,872,094 3.1397 9.56%
2015-01-06 0 3.660 3.630 3.660 3.460 3.660 8,901,500 31,843,015 3.5773 2.979 2.955 2.979 2.816 2.979 10,935,392 2.9119 3.10%
2015-01-05 0 3.550 3.540 3.550 3.470 3.590 4,561,500 16,145,050 3.5394 2.890 2.882 2.890 2.825 2.922 5,603,751 2.8811 -0.84%
2015-01-02 0 3.580 3.560 3.580 3.390 3.590 1,706,500 5,938,875 3.4801 2.914 2.898 2.914 2.759 2.922 2,096,416 2.8329 3.77%
2014-12-31 0 3.450 3.410 3.470 3.380 3.490 346,000 1,191,290 3.4430 2.808 2.776 2.825 2.751 2.841 425,057 2.8027 2.68%
2014-12-30 0 3.360 3.350 3.370 3.320 3.430 2,033,000 6,815,602 3.3525 2.735 2.727 2.743 2.703 2.792 2,497,517 2.7290 -1.75%
2014-12-29 0 3.420 3.420 3.440 3.400 3.560 979,500 3,399,275 3.4704 2.784 2.784 2.800 2.768 2.898 1,203,305 2.8249 -3.39%
2014-12-24 0 3.540 3.530 3.550 3.480 3.590 2,093,000 7,299,561 3.4876 2.882 2.873 2.890 2.833 2.922 2,571,227 2.8389 2.31%
2014-12-23 0 3.460 3.430 3.460 3.330 3.460 2,363,400 8,048,904 3.4056 2.816 2.792 2.816 2.711 2.816 2,903,410 2.7722 3.90%
2014-12-22 0 3.330 3.320 3.340 3.280 3.380 5,110,500 17,089,849 3.3441 2.711 2.703 2.719 2.670 2.751 6,278,191 2.7221 -0.89%
2014-12-19 0 3.360 3.330 3.350 3.310 3.380 2,108,000 7,062,930 3.3505 2.735 2.711 2.727 2.694 2.751 2,589,654 2.7274 1.20%
2014-12-18 0 3.320 3.320 3.330 3.270 3.440 2,381,317 7,991,010 3.3557 2.703 2.703 2.711 2.662 2.800 2,925,421 2.7316 -3.49%
2014-12-17 0 3.440 3.420 3.430 3.400 3.460 2,379,500 8,163,012 3.4306 2.800 2.784 2.792 2.768 2.816 2,923,189 2.7925 -0.29%
2014-12-16 0 3.450 3.450 3.460 3.410 3.490 1,420,574 4,915,843 3.4605 2.808 2.808 2.816 2.776 2.841 1,745,159 2.8168 0.00%
2014-12-15 0 3.450 3.450 3.470 3.370 3.490 4,519,000 15,589,852 3.4498 2.808 2.808 2.825 2.743 2.841 5,551,540 2.8082 1.47%
2014-12-12 0 3.400 3.390 3.420 3.390 3.600 7,598,500 26,491,647 3.4864 2.768 2.759 2.784 2.759 2.930 9,334,671 2.8380 -6.08%
2014-12-11 0 3.620 3.610 3.620 3.610 3.670 1,362,000 4,939,454 3.6266 2.947 2.939 2.947 2.939 2.987 1,673,202 2.9521 -0.28%
2014-12-10 0 3.630 3.630 3.650 3.610 3.690 4,175,500 15,210,975 3.6429 2.955 2.955 2.971 2.939 3.004 5,129,554 2.9654 -1.09%
2014-12-09 0 3.670 3.670 3.690 3.630 3.760 8,308,500 30,957,886 3.7260 2.987 2.987 3.004 2.955 3.061 10,206,898 3.0330 -1.87%
2014-12-08 0 3.740 3.720 3.740 3.640 3.820 4,339,771 16,305,236 3.7572 3.044 3.028 3.044 2.963 3.110 5,331,360 3.0584 2.47%
2014-12-05 0 3.650 3.630 3.660 3.600 3.700 7,769,901 28,254,846 3.6364 2.971 2.955 2.979 2.930 3.012 9,545,235 2.9601 -0.82%
2014-12-04 0 3.680 3.670 3.680 3.610 3.690 4,774,500 17,441,555 3.6531 2.996 2.987 2.996 2.939 3.004 5,865,419 2.9736 0.82%
2014-12-03 0 3.650 3.630 3.660 3.600 3.820 8,894,000 33,006,485 3.7111 2.971 2.955 2.979 2.930 3.110 10,926,178 3.0209 -2.41%
2014-12-02 0 3.740 3.730 3.750 3.700 3.830 7,314,000 27,290,670 3.7313 3.044 3.036 3.053 3.012 3.118 8,985,166 3.0373 -0.53%
2014-12-01 0 3.760 3.750 3.770 3.750 3.980 1,865,570 7,077,564 3.7938 3.061 3.053 3.069 3.053 3.240 2,291,832 3.0882 -3.59%
2014-11-28 0 3.900 3.880 3.900 3.860 4.000 2,491,000 9,780,543 3.9264 3.175 3.158 3.175 3.142 3.256 3,060,165 3.1961 -2.26%
2014-11-27 0 3.990 3.970 3.990 3.950 4.040 3,116,000 12,428,922 3.9887 3.248 3.232 3.248 3.215 3.289 3,827,971 3.2469 -0.25%
2014-11-26 0 4.000 3.970 4.000 3.950 4.020 1,108,500 4,417,815 3.9854 3.256 3.232 3.256 3.215 3.272 1,361,780 3.2441 0.50%
2014-11-25 0 3.980 3.980 4.000 3.950 4.050 6,028,500 24,067,470 3.9923 3.240 3.240 3.256 3.215 3.297 7,405,944 3.2498 0.25%
2014-11-24 0 3.970 3.960 3.970 3.960 4.070 4,056,500 16,266,480 4.0100 3.232 3.223 3.232 3.223 3.313 4,983,364 3.2642 1.28%
2014-11-21 0 3.920 3.910 3.940 3.900 4.000 4,971,500 19,573,925 3.9372 3.191 3.183 3.207 3.175 3.256 6,107,431 3.2049 -2.00%
2014-11-20 0 4.000 3.980 3.990 3.970 4.060 2,227,724 8,900,136 3.9952 3.256 3.240 3.248 3.232 3.305 2,736,734 3.2521 0.25%
2014-11-19 0 3.990 3.990 4.000 3.960 4.020 2,076,500 8,302,905 3.9985 3.248 3.248 3.256 3.223 3.272 2,550,957 3.2548 0.25%
2014-11-18 0 3.980 3.980 3.990 3.940 4.050 1,278,500 5,085,665 3.9778 3.240 3.240 3.248 3.207 3.297 1,570,623 3.2380 -1.97%
2014-11-17 0 4.060 4.060 4.070 4.000 4.120 4,000,000 16,251,290 4.0628 3.305 3.305 3.313 3.256 3.354 4,913,955 3.3072 1.50%
2014-11-14 0 4.000 3.990 4.000 3.970 4.050 7,698,000 30,783,685 3.9989 3.256 3.248 3.256 3.232 3.297 9,456,906 3.2552 -1.72%
2014-11-13 0 4.070 4.050 4.070 4.040 4.110 3,656,000 14,855,337 4.0633 3.313 3.297 3.313 3.289 3.346 4,491,355 3.3075 0.25%
2014-11-12 0 4.060 4.050 4.070 3.990 4.200 4,312,998 17,475,671 4.0519 3.305 3.297 3.313 3.248 3.419 5,298,469 3.2982 -0.73%
2014-11-11 0 4.090 4.070 4.080 4.080 4.150 3,759,000 15,440,290 4.1076 3.329 3.313 3.321 3.321 3.378 4,617,889 3.3436 -0.97%
2014-11-10 0 4.130 4.120 4.130 3.960 4.240 4,624,000 18,777,056 4.0608 3.362 3.354 3.362 3.223 3.451 5,680,532 3.3055 0.24%
2014-11-07 0 4.120 4.110 4.130 4.060 4.170 1,782,500 7,368,994 4.1341 3.354 3.346 3.362 3.305 3.394 2,189,781 3.3652 0.24%
2014-11-06 0 4.110 4.100 4.110 4.100 4.300 6,324,535 26,187,578 4.1406 3.346 3.337 3.346 3.337 3.500 7,769,620 3.3705 -4.20%
2014-11-05 0 4.290 4.280 4.290 4.270 4.400 4,556,500 19,568,206 4.2946 3.492 3.484 3.492 3.476 3.582 5,597,609 3.4958 0.23%
2014-11-04 0 4.280 4.290 4.300 4.260 4.430 7,074,500 30,430,127 4.3014 3.484 3.492 3.500 3.468 3.606 8,690,943 3.5014 -2.73%
2014-11-03 0 4.400 4.390 4.400 4.380 4.430 4,046,500 17,799,468 4.3987 3.582 3.573 3.582 3.565 3.606 4,971,079 3.5806 0.23%
2014-10-31 0 4.390 4.380 4.390 4.360 4.440 4,572,000 20,121,456 4.4010 3.573 3.565 3.573 3.549 3.614 5,616,650 3.5825 -1.13%
2014-10-30 0 4.440 4.430 4.440 4.380 4.450 5,185,000 22,891,902 4.4150 3.614 3.606 3.614 3.565 3.622 6,369,714 3.5939 1.14%
2014-10-29 0 4.390 4.380 4.390 4.350 4.430 7,230,500 31,653,257 4.3777 3.573 3.565 3.573 3.541 3.606 8,882,587 3.5635 -1.13%
2014-10-28 0 4.440 4.410 4.430 4.380 4.450 3,521,091 15,528,498 4.4101 3.614 3.590 3.606 3.565 3.622 4,325,620 3.5899 0.91%
2014-10-27 0 4.400 4.390 4.400 4.330 4.450 2,849,000 12,522,237 4.3953 3.582 3.573 3.582 3.525 3.622 3,499,964 3.5778 -0.23%
2014-10-24 0 4.410 4.390 4.420 4.390 4.470 9,257,000 40,879,200 4.4160 3.590 3.573 3.598 3.573 3.639 11,372,120 3.5947 0.00%
2014-10-23 0 4.410 4.400 4.420 4.400 4.460 6,898,000 30,471,292 4.4174 3.590 3.582 3.598 3.582 3.630 8,474,115 3.5958 0.00%
2014-10-22 0 4.410 4.400 4.410 4.380 4.460 5,168,570 22,754,880 4.4025 3.590 3.582 3.590 3.565 3.630 6,349,530 3.5837 0.92%
2014-10-21 0 4.370 4.350 4.370 4.280 4.450 1,115,500 4,890,817 4.3844 3.557 3.541 3.557 3.484 3.622 1,370,379 3.5690 -0.68%
2014-10-20 0 4.400 4.390 4.410 4.380 4.470 5,324,500 23,429,850 4.4004 3.582 3.573 3.590 3.565 3.639 6,541,088 3.5820 0.00%
2014-10-17 0 4.400 4.400 4.420 4.350 4.430 2,146,500 9,458,107 4.4063 3.582 3.582 3.598 3.541 3.606 2,636,951 3.5868 -0.68%
2014-10-16 0 4.430 4.410 4.440 4.350 4.450 3,043,000 13,427,962 4.4127 3.606 3.590 3.614 3.541 3.622 3,738,291 3.5920 1.84%
2014-10-15 0 4.350 4.340 4.360 4.320 4.460 2,885,729 12,596,691 4.3652 3.541 3.533 3.549 3.517 3.630 3,545,085 3.5533 -2.68%
2014-10-14 0 4.470 4.460 4.470 4.420 4.600 1,263,000 5,661,539 4.4826 3.639 3.630 3.639 3.598 3.744 1,551,581 3.6489 -0.67%
2014-10-13 0 4.500 4.500 4.530 4.460 4.540 2,684,500 12,013,612 4.4752 3.663 3.663 3.687 3.630 3.696 3,297,878 3.6428 -1.10%
2014-10-10 0 4.550 4.560 4.570 4.540 4.600 4,095,540 18,731,157 4.5736 3.704 3.712 3.720 3.696 3.744 5,031,325 3.7229 -2.15%
2014-10-09 0 4.650 4.630 4.650 4.620 4.660 1,392,900 6,465,107 4.6415 3.785 3.769 3.785 3.761 3.793 1,711,162 3.7782 0.22%
2014-10-08 0 4.640 4.630 4.640 4.580 4.650 1,514,500 6,991,415 4.6163 3.777 3.769 3.777 3.728 3.785 1,860,546 3.7577 0.22%
2014-10-07 0 4.630 4.610 4.640 4.500 4.660 2,530,420 11,561,764 4.5691 3.769 3.753 3.777 3.663 3.793 3,108,592 3.7193 2.66%
2014-10-06 0 4.510 4.510 4.540 4.400 4.540 2,866,500 12,781,004 4.4587 3.671 3.671 3.696 3.582 3.696 3,521,463 3.6295 2.27%
2014-10-03 0 4.410 4.400 4.410 4.300 4.470 5,712,150 25,226,103 4.4162 3.590 3.582 3.590 3.500 3.639 7,017,312 3.5948 -2.86%
2014-09-30 0 4.540 4.520 4.550 4.350 4.550 2,206,500 9,828,675 4.4544 3.696 3.679 3.704 3.541 3.704 2,710,660 3.6259 1.11%
2014-09-29 0 4.490 4.470 4.490 4.380 4.550 3,709,500 17,002,630 4.5835 3.655 3.639 3.655 3.565 3.704 4,557,079 3.7310 -3.44%
2014-09-26 0 4.650 4.650 4.670 4.630 4.800 5,787,000 27,204,517 4.7010 3.785 3.785 3.801 3.769 3.907 7,109,264 3.8266 -1.69%
2014-09-25 0 4.730 4.720 4.750 4.600 4.780 4,589,000 21,308,715 4.6434 3.850 3.842 3.867 3.744 3.891 5,637,535 3.7798 3.28%
2014-09-24 0 4.580 4.580 4.590 4.520 4.630 2,045,600 9,348,372 4.5700 3.728 3.728 3.736 3.679 3.769 2,512,996 3.7200 -0.22%
2014-09-23 0 4.590 4.580 4.590 4.450 4.600 1,539,500 7,014,172 4.5561 3.736 3.728 3.736 3.622 3.744 1,891,258 3.7087 0.22%
2014-09-22 0 4.580 4.580 4.590 4.500 4.660 2,522,500 11,582,957 4.5919 3.728 3.728 3.736 3.663 3.793 3,098,863 3.7378 -2.76%
2014-09-19 0 4.710 4.710 4.720 4.640 4.760 2,033,319 9,562,573 4.7029 3.834 3.834 3.842 3.777 3.875 2,497,909 3.8282 0.00%
2014-09-18 0 4.710 4.710 4.720 4.670 4.800 2,706,000 12,776,355 4.7215 3.834 3.834 3.842 3.801 3.907 3,324,290 3.8433 -2.08%
2014-09-17 0 4.810 4.800 4.830 4.690 4.900 3,735,000 17,940,550 4.8034 3.915 3.907 3.932 3.818 3.989 4,588,405 3.9100 1.26%
2014-09-16 0 4.750 4.730 4.750 4.590 4.790 4,654,500 22,058,229 4.7391 3.867 3.850 3.867 3.736 3.899 5,718,001 3.8577 2.15%
2014-09-15 0 4.650 4.640 4.670 4.600 4.720 4,333,500 20,145,535 4.6488 3.785 3.777 3.801 3.744 3.842 5,323,656 3.7842 -1.27%
2014-09-12 0 4.710 4.710 4.720 4.670 4.720 5,450,000 25,621,337 4.7012 3.834 3.834 3.842 3.801 3.842 6,695,263 3.8268 0.00%
2014-09-11 0 4.710 4.710 4.720 4.680 4.760 3,007,000 14,158,596 4.7085 3.834 3.834 3.842 3.810 3.875 3,694,065 3.8328 -0.21%
2014-09-10 0 4.720 4.710 4.730 4.590 4.750 9,339,250 43,463,175 4.6538 3.842 3.834 3.850 3.736 3.867 11,473,163 3.7882 0.00%
2014-09-08 0 4.720 4.720 4.730 4.500 4.750 5,185,350 23,987,884 4.6261 3.842 3.842 3.850 3.663 3.867 6,370,144 3.7657 4.66%
2014-09-05 0 4.510 4.500 4.520 4.340 4.570 15,513,520 69,231,591 4.4627 3.671 3.663 3.679 3.533 3.720 19,058,184 3.6326 4.40%
2014-09-04 0 4.320 4.300 4.330 4.180 4.330 5,792,500 24,747,707 4.2724 3.517 3.500 3.525 3.403 3.525 7,116,021 3.4777 2.86%
2014-09-03 0 4.200 4.190 4.210 4.190 4.260 4,370,500 18,446,645 4.2207 3.419 3.411 3.427 3.411 3.468 5,369,110 3.4357 0.24%
2014-09-02 0 4.190 4.180 4.190 4.140 4.210 3,805,000 15,899,462 4.1786 3.411 3.403 3.411 3.370 3.427 4,674,399 3.4014 0.00%
2014-09-01 0 4.190 4.180 4.190 4.140 4.220 4,573,800 19,035,864 4.1619 3.411 3.403 3.411 3.370 3.435 5,618,861 3.3879 1.21%
2014-08-29 0 4.140 4.120 4.140 4.080 4.140 3,746,500 15,406,652 4.1123 3.370 3.354 3.370 3.321 3.370 4,602,533 3.3474 0.73%
2014-08-28 0 4.110 4.100 4.110 4.070 4.150 4,385,870 18,022,512 4.1092 3.346 3.337 3.346 3.313 3.378 5,387,992 3.3449 0.00%
2014-08-27 0 4.110 4.100 4.110 4.110 4.240 2,510,500 10,457,208 4.1654 3.346 3.337 3.346 3.346 3.451 3,084,121 3.3907 -1.20%
2014-08-26 0 4.160 4.160 4.180 4.150 4.270 3,422,500 14,371,760 4.1992 3.386 3.386 3.403 3.378 3.476 4,204,502 3.4182 -1.19%
2014-08-25 0 4.210 4.210 4.220 4.180 4.280 2,865,000 12,094,280 4.2214 3.427 3.427 3.435 3.403 3.484 3,519,620 3.4362 0.48%
2014-08-22 0 4.190 4.170 4.190 4.140 4.240 3,346,000 13,922,488 4.1609 3.411 3.394 3.411 3.370 3.451 4,110,523 3.3870 1.21%
2014-08-21 0 4.140 4.130 4.140 4.110 4.290 16,313,204 68,465,242 4.1969 3.370 3.362 3.370 3.346 3.492 20,040,586 3.4163 -3.50%
2014-08-20 0 4.290 4.280 4.290 4.270 4.300 5,073,000 21,722,358 4.2820 3.492 3.484 3.492 3.476 3.500 6,232,123 3.4855 0.47%
2014-08-19 0 4.270 4.260 4.270 4.250 4.390 3,607,500 15,428,200 4.2767 3.476 3.468 3.476 3.460 3.573 4,431,773 3.4813 -1.16%
2014-08-18 0 4.320 4.320 4.330 4.280 4.370 7,347,000 31,925,585 4.3454 3.517 3.517 3.525 3.484 3.557 9,025,706 3.5372 -1.14%
2014-08-15 0 4.370 4.370 4.380 4.350 4.480 4,024,814 17,627,111 4.3796 3.557 3.557 3.565 3.541 3.647 4,944,438 3.5650 1.39%
2014-08-14 0 4.310 4.300 4.310 4.280 4.400 5,979,000 25,965,012 4.3427 3.508 3.500 3.508 3.484 3.582 7,345,134 3.5350 0.23%
2014-08-13 0 4.300 4.280 4.300 4.250 4.330 6,055,500 25,917,040 4.2799 3.500 3.484 3.500 3.460 3.525 7,439,113 3.4839 0.47%
2014-08-12 0 4.280 4.270 4.280 4.100 4.310 6,560,500 27,890,527 4.2513 3.484 3.476 3.484 3.337 3.508 8,059,500 3.4606 4.39%
2014-08-11 0 4.100 4.100 4.120 4.080 4.170 6,074,460 24,900,710 4.0992 3.337 3.337 3.354 3.321 3.394 7,462,405 3.3368 0.49%
2014-08-08 0 4.080 4.090 4.100 4.060 4.230 5,468,500 22,456,700 4.1066 3.321 3.329 3.337 3.305 3.443 6,717,990 3.3428 -2.39%
2014-08-07 0 4.180 4.180 4.190 3.940 4.200 5,564,000 22,661,487 4.0729 3.403 3.403 3.411 3.207 3.419 6,835,311 3.3154 1.21%
2014-08-06 0 4.130 4.120 4.130 4.090 4.230 5,520,500 22,890,567 4.1465 3.362 3.354 3.362 3.329 3.443 6,781,872 3.3753 -1.20%
2014-08-05 0 4.180 4.160 4.180 4.100 4.230 9,236,500 38,264,472 4.1427 3.403 3.386 3.403 3.337 3.443 11,346,936 3.3722 -0.24%
2014-08-04 0 4.190 4.180 4.200 4.070 4.240 8,312,974 34,609,440 4.1633 3.411 3.403 3.419 3.313 3.451 10,212,394 3.3890 2.20%
2014-08-01 0 4.100 4.090 4.120 4.070 4.330 10,899,000 45,115,232 4.1394 3.337 3.329 3.354 3.313 3.525 13,389,298 3.3695 -5.09%
2014-07-31 0 4.320 4.320 4.340 4.230 4.410 11,969,317 51,889,092 4.3352 3.517 3.517 3.533 3.443 3.590 14,704,170 3.5289 -1.14%
2014-07-30 0 4.370 4.360 4.400 4.360 4.550 7,583,726 33,608,020 4.4316 3.557 3.549 3.582 3.549 3.704 9,316,521 3.6074 -0.46%
2014-07-29 0 4.390 4.390 4.400 4.300 4.600 4,831,500 21,250,170 4.3983 3.573 3.573 3.582 3.500 3.744 5,935,443 3.5802 -3.52%
2014-07-28 0 4.550 4.550 4.590 4.490 4.600 4,485,000 20,427,043 4.5545 3.704 3.704 3.736 3.655 3.744 5,509,772 3.7074 1.34%
2014-07-25 0 4.490 4.470 4.490 4.340 4.500 4,923,115 21,832,792 4.4348 3.655 3.639 3.655 3.533 3.663 6,047,991 3.6099 1.58%
2014-07-24 0 4.420 4.400 4.430 4.190 4.430 7,542,000 32,629,608 4.3264 3.598 3.582 3.606 3.411 3.606 9,265,262 3.5217 6.51%
2014-07-23 0 4.150 4.110 4.150 4.050 4.230 7,449,000 30,773,517 4.1312 3.378 3.346 3.378 3.297 3.443 9,151,012 3.3629 2.98%
2014-07-22 0 4.030 4.030 4.040 4.010 4.170 6,711,495 27,279,207 4.0645 3.280 3.280 3.289 3.264 3.394 8,244,996 3.3086 -3.59%
2014-07-21 0 4.180 4.170 4.180 4.140 4.230 1,672,000 7,002,332 4.1880 3.403 3.394 3.403 3.370 3.443 2,054,033 3.4091 -1.18%
2014-07-18 0 4.230 4.220 4.230 4.170 4.360 1,782,574 7,611,056 4.2697 3.443 3.435 3.443 3.394 3.549 2,189,872 3.4756 -0.24%
2014-07-17 0 4.240 4.230 4.240 4.200 4.330 11,318,000 47,859,995 4.2287 3.451 3.443 3.451 3.419 3.525 13,904,035 3.4422 0.95%
2014-07-16 0 4.200 4.190 4.210 4.190 4.390 4,394,021 18,740,458 4.2650 3.419 3.411 3.427 3.411 3.573 5,398,005 3.4717 -3.67%
2014-07-15 0 4.360 4.340 4.370 4.330 4.470 2,991,500 13,013,345 4.3501 3.549 3.533 3.557 3.525 3.639 3,675,024 3.5410 -1.58%
2014-07-14 0 4.430 4.420 4.450 4.380 4.490 805,500 3,560,265 4.4199 3.606 3.598 3.622 3.565 3.655 989,548 3.5979 -0.67%
2014-07-11 0 4.460 4.420 4.460 4.390 4.460 3,598,500 15,917,924 4.4235 3.630 3.598 3.630 3.573 3.630 4,420,716 3.6008 0.22%
2014-07-10 0 4.450 4.420 4.470 4.420 4.550 4,548,734 20,364,954 4.4771 3.622 3.598 3.639 3.598 3.704 5,588,068 3.6444 -0.67%
2014-07-09 0 4.480 4.480 4.500 4.310 4.530 2,192,500 9,758,960 4.4511 3.647 3.647 3.663 3.508 3.687 2,693,461 3.6232 -0.44%
2014-07-08 0 4.500 4.490 4.530 4.370 4.560 2,851,000 12,758,710 4.4752 3.663 3.655 3.687 3.557 3.712 3,502,421 3.6428 0.22%
2014-07-07 0 4.490 4.490 4.500 4.460 4.580 1,948,500 8,792,885 4.5126 3.655 3.655 3.663 3.630 3.728 2,393,710 3.6733 -1.32%
2014-07-04 0 4.550 4.530 4.570 4.470 4.600 2,096,000 9,509,297 4.5369 3.704 3.687 3.720 3.639 3.744 2,574,912 3.6931 1.11%
2014-07-03 0 4.500 4.490 4.500 4.420 4.500 2,086,330 9,382,509 4.4971 3.663 3.655 3.663 3.598 3.663 2,563,033 3.6607 0.67%
2014-07-02 0 4.470 4.460 4.470 4.360 4.530 5,845,500 26,178,147 4.4783 3.639 3.630 3.639 3.549 3.687 7,181,131 3.6454 3.00%
2014-06-30 0 4.340 4.310 4.360 4.270 4.490 1,774,320 7,719,111 4.3505 3.533 3.508 3.549 3.476 3.655 2,179,732 3.5413 0.00%
2014-06-27 0 4.340 4.330 4.340 4.270 4.380 1,549,074 6,703,300 4.3273 3.533 3.525 3.533 3.476 3.565 1,903,020 3.5225 0.93%
2014-06-26 0 4.300 4.290 4.300 4.260 4.400 2,568,491 11,101,513 4.3222 3.500 3.492 3.500 3.468 3.582 3,155,362 3.5183 -1.60%
2014-06-25 0 4.370 4.360 4.370 4.330 4.400 1,615,500 7,051,062 4.3646 3.557 3.549 3.557 3.525 3.582 1,984,623 3.5528 -0.46%
2014-06-24 0 4.390 4.380 4.390 4.350 4.400 488,000 2,139,575 4.3844 3.573 3.565 3.573 3.541 3.582 599,502 3.5689 0.69%
2014-06-23 0 4.360 4.350 4.360 4.330 4.480 2,034,200 8,975,562 4.4123 3.549 3.541 3.549 3.525 3.647 2,498,992 3.5917 0.00%
2014-06-20 0 4.360 4.350 4.360 4.300 4.450 1,101,000 4,802,070 4.3616 3.549 3.541 3.549 3.500 3.622 1,352,566 3.5503 0.93%
2014-06-19 0 4.320 4.310 4.330 4.240 4.390 985,070 4,262,266 4.3269 3.517 3.508 3.525 3.451 3.573 1,210,147 3.5221 -1.14%
2014-06-18 0 4.370 4.370 4.380 4.260 4.390 887,820 3,877,024 4.3669 3.557 3.557 3.565 3.468 3.573 1,090,677 3.5547 0.69%
2014-06-17 0 4.340 4.330 4.340 4.220 4.360 1,934,070 8,364,136 4.3246 3.533 3.525 3.533 3.435 3.549 2,375,983 3.5203 1.64%
2014-06-16 0 4.270 4.270 4.280 4.250 4.330 2,512,728 10,750,396 4.2784 3.476 3.476 3.484 3.460 3.525 3,086,858 3.4826 -0.47%
2014-06-13 0 4.290 4.290 4.320 4.220 4.320 1,128,803 4,843,885 4.2912 3.492 3.492 3.517 3.435 3.517 1,386,722 3.4930 0.94%
2014-06-12 0 4.250 4.240 4.260 4.200 4.330 445,500 1,892,933 4.2490 3.460 3.451 3.468 3.419 3.525 547,292 3.4587 -0.70%
2014-06-11 0 4.280 4.280 4.300 4.200 4.350 1,902,000 8,132,029 4.2755 3.484 3.484 3.500 3.419 3.541 2,336,585 3.4803 0.00%
2014-06-10 0 4.280 4.250 4.280 4.180 4.380 3,459,090 14,816,392 4.2833 3.484 3.460 3.484 3.403 3.565 4,249,453 3.4867 1.90%
2014-06-09 0 4.200 4.200 4.210 4.080 4.210 4,517,000 18,819,605 4.1664 3.419 3.419 3.427 3.321 3.427 5,549,083 3.3915 1.94%
2014-06-06 0 4.120 4.150 4.160 4.070 4.180 2,424,812 10,022,946 4.1335 3.354 3.378 3.386 3.313 3.403 2,978,854 3.3647 1.23%
2014-06-05 0 4.070 4.060 4.080 4.010 4.110 1,200,000 4,869,952 4.0583 3.313 3.305 3.321 3.264 3.346 1,474,186 3.3035 0.00%
2014-06-04 0 4.070 4.050 4.080 4.050 4.160 1,856,023 7,572,460 4.0799 3.313 3.297 3.321 3.297 3.386 2,280,103 3.3211 0.00%
2014-06-03 0 4.070 4.050 4.090 3.950 4.160 5,468,840 22,364,298 4.0894 3.313 3.297 3.329 3.215 3.386 6,718,408 3.3288 1.50%
2014-05-30 0 4.010 4.010 4.030 3.970 4.180 7,529,000 30,314,437 4.0264 3.264 3.264 3.280 3.232 3.403 9,249,291 3.2775 -1.72%
2014-05-29 0 4.180 4.170 4.180 4.030 4.220 10,745,000 44,428,479 4.1348 3.321 3.313 3.321 3.202 3.353 13,523,643 3.2852 6.09%
2014-05-28 0 3.940 3.930 3.940 3.850 3.950 7,403,304 28,969,140 3.9130 3.130 3.123 3.130 3.059 3.138 9,317,789 3.1090 1.29%
2014-05-27 0 3.890 3.870 3.890 3.800 3.980 5,394,500 20,981,482 3.8894 3.091 3.075 3.091 3.019 3.162 6,789,511 3.0903 -0.51%
2014-05-26 0 3.910 3.900 3.920 3.800 3.930 1,502,000 5,821,650 3.8759 3.107 3.099 3.115 3.019 3.123 1,890,415 3.0796 1.30%
2014-05-23 0 3.860 3.860 3.870 3.850 3.920 1,603,940 6,208,278 3.8706 3.067 3.067 3.075 3.059 3.115 2,018,717 3.0754 0.26%
2014-05-22 0 3.850 3.850 3.870 3.800 3.950 4,691,000 18,012,330 3.8398 3.059 3.059 3.075 3.019 3.138 5,904,086 3.0508 1.05%
2014-05-21 0 3.810 3.800 3.840 3.730 3.860 3,487,580 13,255,990 3.8009 3.027 3.019 3.051 2.964 3.067 4,389,464 3.0200 1.33%
2014-05-20 0 3.760 3.760 3.770 3.670 3.770 7,172,500 26,572,962 3.7048 2.987 2.987 2.995 2.916 2.995 9,027,299 2.9436 3.01%
2014-05-19 0 3.650 3.610 3.660 3.600 3.720 2,343,734 8,580,534 3.6611 2.900 2.868 2.908 2.860 2.956 2,949,821 2.9088 -0.54%
2014-05-16 0 3.670 3.660 3.670 3.560 3.690 2,423,362 8,861,179 3.6566 2.916 2.908 2.916 2.829 2.932 3,050,040 2.9053 1.10%
2014-05-15 0 3.630 3.610 3.640 3.600 3.840 7,120,700 25,975,118 3.6478 2.884 2.868 2.892 2.860 3.051 8,962,104 2.8983 -4.22%
2014-05-14 0 3.790 3.780 3.810 3.680 3.850 4,806,660 18,207,275 3.7879 3.011 3.003 3.027 2.924 3.059 6,049,656 3.0096 0.26%
2014-05-13 0 3.780 3.770 3.800 3.710 3.870 6,010,000 22,783,390 3.7909 3.003 2.995 3.019 2.948 3.075 7,564,178 3.0120 2.16%
2014-05-12 0 3.700 3.690 3.740 3.670 3.870 5,249,678 19,482,359 3.7112 2.940 2.932 2.972 2.916 3.075 6,607,238 2.9486 -3.65%
2014-05-09 0 3.840 3.820 3.840 3.710 3.900 4,211,000 16,127,960 3.8300 3.051 3.035 3.051 2.948 3.099 5,299,959 3.0430 1.86%
2014-05-08 0 3.770 3.740 3.790 3.680 4.000 6,709,000 25,695,980 3.8301 2.995 2.972 3.011 2.924 3.178 8,443,939 3.0431 -4.56%
2014-05-07 0 3.950 3.940 3.950 3.940 4.160 4,584,000 18,387,905 4.0113 3.138 3.130 3.138 3.130 3.305 5,769,416 3.1871 -4.36%
2014-05-05 0 4.130 4.130 4.140 4.070 4.200 1,876,500 7,738,310 4.1238 3.281 3.281 3.289 3.234 3.337 2,361,760 3.2765 -1.67%
2014-05-02 0 4.200 4.180 4.200 4.060 4.310 3,535,000 14,778,430 4.1806 3.337 3.321 3.337 3.226 3.424 4,449,146 3.3216 -0.47%
2014-04-30 0 4.220 4.210 4.230 4.110 4.300 3,560,450 14,874,888 4.1778 3.353 3.345 3.361 3.266 3.416 4,481,178 3.3194 1.93%
2014-04-29 0 4.140 4.130 4.160 4.080 4.220 1,355,843 5,607,401 4.1357 3.289 3.281 3.305 3.242 3.353 1,706,462 3.2860 -0.48%
2014-04-28 0 4.160 4.150 4.160 4.100 4.240 1,887,500 7,860,712 4.1646 3.305 3.297 3.305 3.258 3.369 2,375,605 3.3089 -2.58%
2014-04-25 0 4.270 4.270 4.280 4.220 4.440 638,000 2,725,320 4.2717 3.393 3.393 3.401 3.353 3.528 802,986 3.3940 -2.29%
2014-04-24 0 4.370 4.340 4.380 4.280 4.390 2,194,550 9,481,869 4.3206 3.472 3.448 3.480 3.401 3.488 2,762,058 3.4329 1.86%
2014-04-23 0 4.290 4.270 4.300 4.190 4.410 3,580,500 15,268,335 4.2643 3.409 3.393 3.416 3.329 3.504 4,506,413 3.3881 -3.16%
2014-04-22 0 4.430 4.420 4.430 4.390 4.580 1,252,500 5,569,710 4.4469 3.520 3.512 3.520 3.488 3.639 1,576,395 3.5332 -0.23%
2014-04-17 0 4.440 4.410 4.460 4.380 4.580 2,889,000 12,911,847 4.4693 3.528 3.504 3.544 3.480 3.639 3,636,092 3.5510 -2.20%
2014-04-16 0 4.540 4.530 4.540 4.470 4.680 5,769,500 26,158,095 4.5339 3.607 3.599 3.607 3.552 3.718 7,261,485 3.6023 2.02%
2014-04-15 0 4.450 4.440 4.490 4.440 4.640 2,375,000 10,755,801 4.5288 3.536 3.528 3.567 3.528 3.687 2,989,172 3.5983 -2.84%
2014-04-14 0 4.580 4.560 4.580 4.500 4.590 6,513,000 29,708,617 4.5614 3.639 3.623 3.639 3.575 3.647 8,197,253 3.6242 0.22%
2014-04-11 0 4.570 4.560 4.570 4.500 4.620 5,914,043 26,970,336 4.5604 3.631 3.623 3.631 3.575 3.671 7,443,407 3.6234 -0.65%
2014-04-10 0 4.600 4.580 4.600 4.480 4.640 5,940,960 27,159,836 4.5716 3.655 3.639 3.655 3.560 3.687 7,477,284 3.6323 0.44%
2014-04-09 0 4.580 4.570 4.600 4.490 4.610 10,355,500 47,363,612 4.5738 3.639 3.631 3.655 3.567 3.663 13,033,419 3.6340 0.88%
2014-04-08 0 4.540 4.520 4.540 4.410 4.600 2,974,500 13,374,297 4.4963 3.607 3.591 3.607 3.504 3.655 3,743,702 3.5725 0.00%
2014-04-07 0 4.540 4.510 4.530 4.480 4.780 2,674,500 12,132,602 4.5364 3.607 3.583 3.599 3.560 3.798 3,366,122 3.6043 -2.16%
2014-04-04 0 4.640 4.600 4.650 4.580 4.860 4,233,080 19,827,342 4.6839 3.687 3.655 3.695 3.639 3.861 5,327,749 3.7215 -1.07%
2014-04-03 0 4.690 4.690 4.700 4.520 4.730 7,525,500 35,159,068 4.6720 3.726 3.726 3.734 3.591 3.758 9,471,584 3.7121 0.64%
2014-04-02 0 4.660 4.660 4.680 4.340 4.710 6,779,000 30,392,279 4.4833 3.703 3.703 3.718 3.448 3.742 8,532,041 3.5621 9.13%
2014-04-01 0 4.270 4.260 4.300 4.190 4.340 4,949,500 21,153,309 4.2738 3.393 3.385 3.416 3.329 3.448 6,229,434 3.3957 -0.93%
2014-03-31 0 4.310 4.300 4.320 4.200 4.350 1,439,000 6,128,005 4.2585 3.424 3.416 3.432 3.337 3.456 1,811,124 3.3835 0.23%
2014-03-28 0 4.300 4.280 4.300 4.060 4.370 4,616,300 19,428,563 4.2087 3.416 3.401 3.416 3.226 3.472 5,810,069 3.3439 4.88%
2014-03-27 0 4.100 4.100 4.120 4.010 4.180 595,000 2,420,508 4.0681 3.258 3.258 3.273 3.186 3.321 748,866 3.2322 -3.07%
2014-03-26 0 4.230 4.220 4.230 4.170 4.240 1,271,620 5,347,059 4.2049 3.361 3.353 3.361 3.313 3.369 1,600,459 3.3410 2.67%
2014-03-25 0 4.120 4.080 4.130 4.010 4.220 5,376,500 22,278,366 4.1437 3.273 3.242 3.281 3.186 3.353 6,766,856 3.2923 2.23%
2014-03-24 0 4.030 4.030 4.050 4.020 4.170 1,263,500 5,126,185 4.0571 3.202 3.202 3.218 3.194 3.313 1,590,239 3.2235 -1.71%
2014-03-21 0 4.100 4.080 4.100 3.980 4.140 2,096,037 8,486,004 4.0486 3.258 3.242 3.258 3.162 3.289 2,638,069 3.2167 2.24%
2014-03-20 0 4.010 4.000 4.030 3.980 4.050 649,500 2,605,540 4.0116 3.186 3.178 3.202 3.162 3.218 817,460 3.1874 -1.72%
2014-03-19 0 4.080 4.060 4.080 3.980 4.100 5,239,000 20,993,635 4.0072 3.242 3.226 3.242 3.162 3.258 6,593,799 3.1838 2.51%
2014-03-18 0 3.980 3.980 3.990 3.960 4.080 5,209,000 20,829,330 3.9987 3.162 3.162 3.170 3.146 3.242 6,556,041 3.1771 -0.25%
2014-03-17 0 3.990 3.990 4.000 3.920 4.100 1,791,761 7,138,730 3.9842 3.170 3.170 3.178 3.115 3.258 2,255,108 3.1656 0.25%
2014-03-14 0 3.980 3.970 3.980 3.960 4.200 2,202,000 8,949,349 4.0642 3.162 3.154 3.162 3.146 3.337 2,771,434 3.2291 -4.10%
2014-03-13 0 4.150 4.150 4.200 4.130 4.400 7,663,000 32,282,318 4.2128 3.297 3.297 3.337 3.281 3.496 9,644,642 3.3472 -1.66%
2014-03-12 0 4.220 4.220 4.240 4.160 4.350 2,133,500 9,016,682 4.2262 3.353 3.353 3.369 3.305 3.456 2,685,220 3.3579 -3.87%
2014-03-11 0 4.390 4.390 4.400 4.300 4.500 1,219,000 5,346,972 4.3864 3.488 3.488 3.496 3.416 3.575 1,534,232 3.4851 0.46%
2014-03-10 0 4.370 4.360 4.400 4.360 4.600 1,643,100 7,225,322 4.3974 3.472 3.464 3.496 3.464 3.655 2,068,004 3.4939 -3.74%
2014-03-07 0 4.540 4.490 4.540 4.430 4.550 2,299,000 10,359,145 4.5059 3.607 3.567 3.607 3.520 3.615 2,893,518 3.5801 0.67%
2014-03-06 0 4.510 4.500 4.510 4.440 4.550 4,215,000 18,935,255 4.4923 3.583 3.575 3.583 3.528 3.615 5,304,993 3.5693 3.68%
2014-03-05 0 4.350 4.340 4.350 4.260 4.420 1,017,000 4,412,873 4.3391 3.456 3.448 3.456 3.385 3.512 1,279,995 3.4476 0.46%
2014-03-04 0 4.330 4.320 4.350 4.280 4.400 2,384,560 10,409,007 4.3652 3.440 3.432 3.456 3.401 3.496 3,001,204 3.4683 -1.37%
2014-03-03 0 4.390 4.380 4.390 4.260 4.470 1,839,000 8,065,210 4.3856 3.488 3.480 3.488 3.385 3.552 2,314,563 3.4845 1.15%
2014-02-28 0 4.340 4.340 4.360 4.320 4.450 2,834,000 12,399,567 4.3753 3.448 3.448 3.464 3.432 3.536 3,566,869 3.4763 -1.14%
2014-02-27 0 4.390 4.380 4.410 4.350 4.500 3,837,000 16,860,530 4.3942 3.488 3.480 3.504 3.456 3.575 4,829,243 3.4913 0.23%
2014-02-26 0 4.380 4.380 4.410 4.330 4.480 8,488,275 37,671,461 4.4381 3.480 3.480 3.504 3.440 3.560 10,683,332 3.5262 -1.57%
2014-02-25 0 4.450 4.440 4.450 4.420 4.510 3,014,275 13,472,093 4.4694 3.536 3.528 3.536 3.512 3.583 3,793,763 3.5511 -0.22%
2014-02-24 0 4.460 4.450 4.480 4.440 4.650 3,111,000 13,865,305 4.4569 3.544 3.536 3.560 3.528 3.695 3,915,501 3.5411 0.22%
2014-02-21 0 4.450 4.420 4.460 4.320 4.540 5,148,160 22,694,658 4.4083 3.536 3.512 3.544 3.432 3.607 6,479,467 3.5025 -0.67%
2014-02-20 0 4.480 4.450 4.480 4.410 4.670 6,530,395 29,621,089 4.5359 3.560 3.536 3.560 3.504 3.710 8,219,147 3.6039 -3.86%
2014-02-19 0 4.660 4.650 4.660 4.550 4.770 1,111,500 5,152,870 4.6360 3.703 3.695 3.703 3.615 3.790 1,398,932 3.6834 0.65%
2014-02-18 0 4.630 4.630 4.650 4.570 4.740 5,429,800 25,324,024 4.6639 3.679 3.679 3.695 3.631 3.766 6,833,939 3.7056 -2.11%
2014-02-17 0 4.730 4.720 4.730 4.720 4.770 2,722,500 12,906,575 4.7407 3.758 3.750 3.758 3.750 3.790 3,426,535 3.7667 0.00%
2014-02-14 0 4.730 4.720 4.730 4.700 4.850 3,262,375 15,449,314 4.7356 3.758 3.750 3.758 3.734 3.853 4,106,021 3.7626 0.00%
2014-02-13 0 4.730 4.730 4.740 4.710 4.750 1,172,800 5,551,866 4.7339 3.758 3.758 3.766 3.742 3.774 1,476,085 3.7612 0.00%
2014-02-12 0 4.730 4.720 4.730 4.710 4.750 5,289,500 25,002,657 4.7268 3.758 3.750 3.758 3.742 3.774 6,657,358 3.7556 0.00%
2014-02-11 0 4.730 4.720 4.730 4.630 4.750 3,710,310 17,500,329 4.7167 3.758 3.750 3.758 3.679 3.774 4,669,791 3.7476 1.28%
2014-02-10 0 4.670 4.670 4.700 4.580 4.740 2,600,610 12,099,117 4.6524 3.710 3.710 3.734 3.639 3.766 3,273,124 3.6965 2.19%
2014-02-07 0 4.570 4.570 4.580 4.500 4.640 1,159,390 5,294,572 4.5667 3.631 3.631 3.639 3.575 3.687 1,459,207 3.6284 2.24%
2014-02-06 0 4.470 4.470 4.480 4.400 4.610 2,373,500 10,642,215 4.4838 3.552 3.552 3.560 3.496 3.663 2,987,284 3.5625 -0.67%
2014-02-05 0 4.500 4.500 4.510 4.460 4.710 4,811,800 21,756,379 4.5215 3.575 3.575 3.583 3.544 3.742 6,056,125 3.5925 0.90%
2014-02-04 0 4.460 4.450 4.460 4.350 4.780 7,005,400 31,470,641 4.4923 3.544 3.536 3.544 3.456 3.798 8,816,987 3.5693 -5.91%
2014-01-30 0 4.740 4.730 4.740 4.700 4.740 1,135,025 5,371,128 4.7322 3.766 3.758 3.766 3.734 3.766 1,428,541 3.7599 0.21%
2014-01-29 0 4.730 4.730 4.740 4.700 4.800 1,735,468 8,209,651 4.7305 3.758 3.758 3.766 3.734 3.814 2,184,258 3.7586 0.64%
2014-01-28 0 4.700 4.700 4.710 4.640 4.780 4,935,347 23,280,017 4.7170 3.734 3.734 3.742 3.687 3.798 6,211,621 3.7478 1.29%
2014-01-27 0 4.640 4.630 4.640 4.550 4.690 3,823,858 17,608,571 4.6049 3.687 3.679 3.687 3.615 3.726 4,812,703 3.6588 -3.33%
2014-01-24 0 4.800 4.790 4.800 4.730 4.870 7,740,912 37,144,060 4.7984 3.814 3.806 3.814 3.758 3.869 9,742,702 3.8125 -1.23%
2014-01-23 0 4.860 4.860 4.870 4.850 4.940 1,141,000 5,548,370 4.8627 3.861 3.861 3.869 3.853 3.925 1,436,061 3.8636 0.00%
2014-01-22 0 4.860 4.860 4.870 4.850 4.950 6,296,810 30,644,824 4.8667 3.861 3.861 3.869 3.853 3.933 7,925,157 3.8668 -1.62%
2014-01-21 0 4.940 4.920 4.940 4.800 4.950 4,175,500 20,343,975 4.8722 3.925 3.909 3.925 3.814 3.933 5,255,279 3.8712 2.92%
2014-01-20 0 4.800 4.790 4.800 4.790 5.040 6,094,500 29,777,602 4.8860 3.814 3.806 3.814 3.806 4.004 7,670,530 3.8821 0.84%
2014-01-17 0 4.760 4.750 4.790 4.730 4.840 3,430,330 16,407,962 4.7832 3.782 3.774 3.806 3.758 3.846 4,317,409 3.8004 -0.42%
2014-01-16 0 4.780 4.770 4.780 4.700 4.790 3,767,439 17,893,536 4.7495 3.798 3.790 3.798 3.734 3.806 4,741,694 3.7737 2.14%
2014-01-15 0 4.680 4.680 4.690 4.630 4.790 3,443,000 16,029,620 4.6557 3.718 3.718 3.726 3.679 3.806 4,333,355 3.6991 -1.27%
2014-01-14 0 4.740 4.740 4.760 4.720 4.820 4,748,000 22,531,165 4.7454 3.766 3.766 3.782 3.750 3.830 5,975,827 3.7704 -0.63%
2014-01-13 0 4.770 4.760 4.770 4.650 4.970 4,357,350 20,631,654 4.7349 3.790 3.782 3.790 3.695 3.949 5,484,155 3.7620 2.14%
2014-01-10 0 4.670 4.660 4.670 4.610 4.810 3,884,713 18,211,134 4.6879 3.710 3.703 3.710 3.663 3.822 4,889,295 3.7247 -0.64%
2014-01-09 0 4.700 4.680 4.700 4.590 4.870 10,429,100 49,386,949 4.7355 3.734 3.718 3.734 3.647 3.869 13,126,052 3.7625 -1.88%
2014-01-08 0 4.790 4.790 4.800 4.760 4.840 5,277,000 25,316,722 4.7976 3.806 3.806 3.814 3.782 3.846 6,641,625 3.8118 0.84%
2014-01-07 0 4.750 4.770 4.790 4.650 4.850 8,028,403 38,177,234 4.7553 3.774 3.790 3.806 3.695 3.853 10,104,537 3.7782 0.00%
2014-01-06 0 4.750 4.750 4.770 4.680 5.000 3,155,330 15,038,206 4.7660 3.774 3.774 3.790 3.718 3.973 3,971,294 3.7867 -3.26%
2014-01-03 0 4.910 4.900 4.940 4.850 5.040 5,102,500 25,049,665 4.9093 3.901 3.893 3.925 3.853 4.004 6,422,000 3.9006 -2.00%
2014-01-02 0 5.010 5.010 5.040 4.910 5.040 3,359,000 16,757,772 4.9889 3.981 3.981 4.004 3.901 4.004 4,227,633 3.9639 0.80%
2013-12-31 0 4.970 4.970 4.980 4.920 5.000 2,441,400 12,109,199 4.9599 3.949 3.949 3.957 3.909 3.973 3,072,743 3.9408 1.22%
2013-12-30 0 4.910 4.910 4.920 4.730 4.990 3,130,400 15,185,914 4.8511 3.901 3.901 3.909 3.758 3.965 3,939,917 3.8544 0.61%
2013-12-27 0 4.880 4.840 4.880 4.770 4.890 1,961,261 9,477,684 4.8324 3.877 3.846 3.877 3.790 3.885 2,468,441 3.8395 2.31%
2013-12-24 0 4.770 4.740 4.770 4.530 4.850 1,879,320 8,844,492 4.7062 3.790 3.766 3.790 3.599 3.853 2,365,310 3.7393 6.24%
2013-12-23 0 4.490 4.480 4.490 4.480 4.720 4,940,600 22,546,689 4.5636 3.567 3.560 3.567 3.560 3.750 6,218,233 3.6259 -2.39%
2013-12-20 0 4.600 4.600 4.620 4.560 4.700 3,496,800 16,166,013 4.6231 3.655 3.655 3.671 3.623 3.734 4,401,068 3.6732 0.22%
2013-12-19 0 4.590 4.580 4.590 4.580 4.940 8,157,300 38,775,157 4.7534 3.647 3.639 3.647 3.639 3.925 10,266,767 3.7768 -5.36%
2013-12-18 0 4.850 4.850 4.860 4.820 4.980 1,783,700 8,676,825 4.8645 3.853 3.853 3.861 3.830 3.957 2,244,962 3.8650 -1.62%
2013-12-17 0 4.930 4.930 4.950 4.900 5.000 4,968,198 24,629,064 4.9573 3.917 3.917 3.933 3.893 3.973 6,252,967 3.9388 0.61%
2013-12-16 0 4.900 4.890 4.930 4.850 5.150 3,045,911 15,126,285 4.9661 3.893 3.885 3.917 3.853 4.092 3,833,580 3.9457 -3.92%
2013-12-13 0 5.100 5.090 5.130 5.060 5.150 3,323,000 16,994,752 5.1143 4.052 4.044 4.076 4.020 4.092 4,182,323 4.0635 -0.20%
2013-12-12 0 5.110 5.100 5.110 5.090 5.200 4,500,190 23,298,600 5.1772 4.060 4.052 4.060 4.044 4.132 5,663,933 4.1135 -1.73%
2013-12-11 0 5.200 5.180 5.190 5.170 5.260 4,814,730 25,071,138 5.2072 4.132 4.116 4.124 4.108 4.179 6,059,813 4.1373 0.00%
2013-12-10 0 5.200 5.190 5.200 5.140 5.220 4,790,850 24,884,722 5.1942 4.132 4.124 4.132 4.084 4.147 6,029,758 4.1270 0.19%
2013-12-09 0 5.190 5.180 5.200 5.140 5.220 1,526,500 7,901,625 5.1763 4.124 4.116 4.132 4.084 4.147 1,921,251 4.1128 1.76%
2013-12-06 0 5.100 5.090 5.100 5.080 5.200 5,306,500 27,208,515 5.1274 4.052 4.044 4.052 4.036 4.132 6,678,754 4.0739 -2.11%
2013-12-05 0 5.210 5.200 5.210 5.160 5.220 3,431,537 17,859,203 5.2044 4.140 4.132 4.140 4.100 4.147 4,318,928 4.1351 1.17%
2013-12-04 0 5.150 5.140 5.160 5.030 5.170 2,427,500 12,436,135 5.1230 4.092 4.084 4.100 3.997 4.108 3,055,248 4.0704 1.38%
2013-12-03 0 5.080 5.060 5.080 4.990 5.120 3,342,434 16,887,702 5.0525 4.036 4.020 4.036 3.965 4.068 4,206,783 4.0144 0.00%
2013-12-02 0 5.080 5.070 5.080 5.060 5.230 4,572,000 23,405,295 5.1193 4.036 4.028 4.036 4.020 4.155 5,754,313 4.0674 -3.61%
2013-11-29 0 5.270 5.260 5.280 5.130 5.310 5,434,500 28,323,685 5.2118 4.187 4.179 4.195 4.076 4.219 6,839,855 4.1410 0.00%
2013-11-28 0 5.270 5.270 5.280 5.260 5.350 4,342,500 23,015,725 5.3001 4.187 4.187 4.195 4.179 4.251 5,465,465 4.2111 0.38%
2013-11-27 0 5.250 5.240 5.260 5.200 5.320 7,601,500 39,959,397 5.2568 4.171 4.163 4.179 4.132 4.227 9,567,238 4.1767 0.57%
2013-11-26 0 5.220 5.210 5.230 5.120 5.300 4,282,000 22,272,938 5.2015 4.147 4.140 4.155 4.068 4.211 5,389,320 4.1328 1.36%
2013-11-25 0 5.150 5.110 5.170 5.050 5.180 3,441,000 17,581,572 5.1094 4.092 4.060 4.108 4.012 4.116 4,330,838 4.0596 1.98%
2013-11-22 0 5.050 5.030 5.080 5.020 5.170 3,682,500 18,746,247 5.0906 4.012 3.997 4.036 3.989 4.108 4,634,790 4.0447 0.00%
2013-11-21 0 5.050 5.040 5.060 5.040 5.210 3,512,300 17,978,676 5.1188 4.012 4.004 4.020 4.004 4.140 4,420,576 4.0670 -3.63%
2013-11-20 0 5.240 5.220 5.230 5.040 5.340 6,019,100 31,371,975 5.2121 4.163 4.147 4.155 4.004 4.243 7,575,631 4.1412 0.58%
2013-11-19 0 5.210 5.200 5.220 5.190 5.370 2,214,900 11,604,381 5.2392 4.140 4.132 4.147 4.124 4.267 2,787,670 4.1628 0.19%
2013-11-18 0 5.200 5.190 5.200 5.120 5.280 4,200,000 21,765,837 5.1823 4.132 4.124 4.132 4.068 4.195 5,286,114 4.1175 -0.57%
2013-11-15 0 5.230 5.220 5.230 4.990 5.230 9,723,687 49,908,025 5.1326 4.155 4.147 4.155 3.965 4.155 12,238,220 4.0780 5.66%
2013-11-14 0 4.950 4.940 4.950 4.730 4.960 8,809,500 42,875,590 4.8670 3.933 3.925 3.933 3.758 3.941 11,087,625 3.8670 3.56%
2013-11-13 0 4.780 4.770 4.780 4.760 5.120 11,439,500 55,542,805 4.8554 3.798 3.790 3.798 3.782 4.068 14,397,740 3.8577 -7.00%
2013-11-12 0 5.140 5.120 5.150 5.090 5.250 2,505,500 12,884,192 5.1424 4.084 4.068 4.092 4.044 4.171 3,153,419 4.0858 -2.10%
2013-11-11 0 5.250 5.250 5.270 5.000 5.390 9,415,000 48,353,295 5.1358 4.171 4.171 4.187 3.973 4.283 11,849,707 4.0805 -3.31%
2013-11-08 0 5.430 5.410 5.450 5.400 5.490 3,664,500 19,919,872 5.4359 4.314 4.298 4.330 4.290 4.362 4,612,135 4.3190 -0.55%
2013-11-07 0 5.460 5.460 5.480 5.390 5.580 3,859,400 21,100,895 5.4674 4.338 4.338 4.354 4.283 4.434 4,857,436 4.3440 -1.27%
2013-11-06 0 5.530 5.520 5.540 5.430 5.600 4,609,500 25,542,453 5.5413 4.394 4.386 4.402 4.314 4.449 5,801,511 4.4027 1.28%
2013-11-05 0 5.460 5.450 5.460 5.420 5.480 1,620,500 8,834,871 5.4519 4.338 4.330 4.338 4.306 4.354 2,039,559 4.3318 0.74%
2013-11-04 0 5.420 5.410 5.430 5.340 5.500 3,433,345 18,628,126 5.4256 4.306 4.298 4.314 4.243 4.370 4,321,204 4.3109 -0.37%
2013-11-01 0 5.440 5.410 5.440 5.340 5.470 2,596,806 14,018,229 5.3983 4.322 4.298 4.322 4.243 4.346 3,268,337 4.2891 0.74%
2013-10-31 0 5.400 5.380 5.410 5.240 5.420 5,680,154 30,232,675 5.3225 4.290 4.275 4.298 4.163 4.306 7,149,034 4.2289 -0.55%
2013-10-30 0 5.430 5.420 5.450 5.230 5.470 3,375,500 18,038,255 5.3439 4.314 4.306 4.330 4.155 4.346 4,248,400 4.2459 1.12%
2013-10-29 0 5.370 5.360 5.380 5.220 5.440 2,804,500 14,904,417 5.3145 4.267 4.259 4.275 4.147 4.322 3,529,740 4.2225 -0.37%
2013-10-28 0 5.390 5.360 5.400 5.180 5.450 4,478,500 23,722,547 5.2970 4.283 4.259 4.290 4.116 4.330 5,636,634 4.2086 -0.92%
2013-10-25 0 5.440 5.400 5.440 5.060 5.580 14,471,006 75,663,251 5.2286 4.322 4.290 4.322 4.020 4.434 18,213,189 4.1543 -1.27%
2013-10-24 0 5.510 5.500 5.510 5.420 5.680 8,208,000 45,236,744 5.5113 4.378 4.370 4.378 4.306 4.513 10,330,578 4.3789 -2.99%
2013-10-23 0 5.680 5.650 5.680 5.640 5.930 6,699,200 38,576,661 5.7584 4.513 4.489 4.513 4.481 4.712 8,431,604 4.5752 -2.74%
2013-10-22 0 5.840 5.800 5.840 5.640 5.940 10,342,796 59,832,903 5.7850 4.640 4.608 4.640 4.481 4.720 13,017,429 4.5964 2.82%
2013-10-21 0 5.680 5.660 5.680 5.630 5.730 8,407,100 47,749,189 5.6796 4.513 4.497 4.513 4.473 4.553 10,581,165 4.5127 0.89%
2013-10-18 0 5.630 5.610 5.630 5.510 5.680 5,142,500 28,946,655 5.6289 4.473 4.457 4.473 4.378 4.513 6,472,344 4.4724 3.11%
2013-10-17 0 5.460 5.430 5.460 5.430 5.590 6,730,100 37,057,860 5.5063 4.338 4.314 4.338 4.314 4.441 8,470,495 4.3749 -1.09%
2013-10-16 0 5.520 5.490 5.520 5.450 5.590 6,328,745 35,337,918 5.5837 4.386 4.362 4.386 4.330 4.441 7,965,350 4.4365 0.55%
2013-10-15 0 5.490 5.480 5.500 5.450 5.750 9,752,007 54,759,236 5.6152 4.362 4.354 4.370 4.330 4.569 12,273,863 4.4615 -1.96%
2013-10-11 0 5.600 5.590 5.600 5.400 5.650 11,180,780 62,150,583 5.5587 4.449 4.441 4.449 4.290 4.489 14,072,115 4.4166 5.26%
2013-10-10 0 5.320 5.340 5.350 5.190 5.380 5,229,698 27,742,318 5.3048 4.227 4.243 4.251 4.124 4.275 6,582,091 4.2148 2.90%
2013-10-09 0 5.170 5.160 5.170 5.100 5.210 2,027,300 10,470,944 5.1650 4.108 4.100 4.108 4.052 4.140 2,551,557 4.1037 -0.58%
2013-10-08 0 5.200 5.180 5.200 5.020 5.230 1,676,238 8,643,714 5.1566 4.132 4.116 4.132 3.989 4.155 2,109,711 4.0971 1.17%
2013-10-07 0 5.140 5.130 5.140 5.070 5.220 1,056,000 5,404,055 5.1175 4.084 4.076 4.084 4.028 4.147 1,329,080 4.0660 -1.34%
2013-10-04 0 5.210 5.190 5.210 5.160 5.250 5,272,000 27,448,202 5.2064 4.140 4.124 4.140 4.100 4.171 6,635,332 4.1367 0.19%
2013-10-03 0 5.200 5.200 5.220 4.940 5.220 6,509,500 32,917,413 5.0568 4.132 4.132 4.147 3.925 4.147 8,192,848 4.0178 5.48%
2013-10-02 0 4.930 4.920 4.950 4.850 5.000 3,520,576 17,279,396 4.9081 3.917 3.909 3.933 3.853 3.973 4,430,992 3.8997 1.65%
2013-09-30 0 4.850 4.790 4.860 4.770 4.970 4,081,093 19,829,965 4.8590 3.853 3.806 3.861 3.790 3.949 5,136,458 3.8606 -3.19%
2013-09-27 0 5.010 4.990 5.000 4.970 5.030 3,667,000 18,371,925 5.0101 3.981 3.965 3.973 3.949 3.997 4,615,281 3.9807 0.00%
2013-09-26 0 5.010 5.000 5.030 4.900 5.120 5,101,500 25,585,813 5.0154 3.981 3.973 3.997 3.893 4.068 6,420,741 3.9849 -3.09%
2013-09-25 0 5.170 5.160 5.170 5.100 5.200 2,531,190 13,061,767 5.1603 4.108 4.100 4.108 4.052 4.132 3,185,752 4.1001 0.39%
2013-09-24 0 5.150 5.150 5.170 5.110 5.230 4,520,300 23,306,307 5.1559 4.092 4.092 4.108 4.060 4.155 5,689,244 4.0966 -0.96%
2013-09-23 0 5.200 5.180 5.200 5.130 5.210 1,782,931 9,218,961 5.1707 4.132 4.116 4.132 4.076 4.140 2,243,995 4.1083 1.17%
2013-09-19 0 5.140 5.140 5.150 5.100 5.250 3,656,400 18,814,202 5.1456 4.084 4.084 4.092 4.052 4.171 4,601,940 4.0883 2.19%
2013-09-18 0 5.030 5.020 5.040 5.000 5.170 2,056,500 10,347,410 5.0316 3.997 3.989 4.004 3.973 4.108 2,588,308 3.9978 -1.76%
2013-09-17 0 5.120 5.120 5.130 5.110 5.320 1,444,000 7,446,742 5.1570 4.068 4.068 4.076 4.060 4.227 1,817,417 4.0974 -3.40%
2013-09-16 0 5.300 5.300 5.310 5.180 5.380 4,370,040 23,120,174 5.2906 4.211 4.211 4.219 4.116 4.275 5,500,127 4.2036 2.12%
2013-09-13 0 5.190 5.170 5.200 5.130 5.260 6,033,000 31,301,595 5.1884 4.124 4.108 4.132 4.076 4.179 7,593,126 4.1224 -0.57%
2013-09-12 0 5.220 5.210 5.220 5.110 5.480 6,369,500 33,346,127 5.2353 4.147 4.140 4.147 4.060 4.354 8,016,644 4.1596 -1.88%
2013-09-11 0 5.320 5.330 5.350 5.300 5.550 7,574,607 40,676,941 5.3702 4.227 4.235 4.251 4.211 4.410 9,533,390 4.2668 -0.56%
2013-09-10 0 5.350 5.340 5.350 5.250 5.390 6,101,899 32,532,041 5.3315 4.251 4.243 4.251 4.171 4.283 7,679,842 4.2360 2.10%
2013-09-09 0 5.240 5.230 5.240 5.050 5.330 6,382,340 33,507,917 5.2501 4.163 4.155 4.163 4.012 4.235 8,032,805 4.1714 3.76%
2013-09-06 0 5.050 5.060 5.070 5.020 5.120 4,193,937 21,238,681 5.0641 4.012 4.020 4.028 3.989 4.068 5,278,484 4.0236 -0.39%
2013-09-05 0 5.070 5.030 5.070 5.000 5.180 5,717,000 28,748,943 5.0287 4.028 3.997 4.028 3.973 4.116 7,195,409 3.9955 2.01%
2013-09-04 0 4.970 4.960 4.970 4.910 4.990 3,852,000 19,113,713 4.9620 3.949 3.941 3.949 3.901 3.965 4,848,122 3.9425 0.20%
2013-09-03 0 4.960 4.940 4.960 4.810 5.080 9,500,000 47,372,744 4.9866 3.941 3.925 3.941 3.822 4.036 11,956,688 3.9620 3.33%
2013-09-02 0 4.800 4.790 4.800 4.710 4.870 2,988,731 14,340,609 4.7982 3.814 3.806 3.814 3.742 3.869 3,761,613 3.8124 0.00%
2013-08-30 0 4.800 4.800 4.810 4.760 4.900 13,716,866 65,906,147 4.8048 3.814 3.814 3.822 3.782 3.893 17,264,030 3.8175 1.05%
2013-08-29 0 4.750 4.750 4.770 4.520 4.780 20,139,894 94,438,919 4.6891 3.774 3.774 3.790 3.591 3.798 25,348,044 3.7257 5.56%
2013-08-28 0 4.500 4.480 4.520 4.190 4.550 10,869,156 47,856,201 4.4029 3.575 3.560 3.591 3.329 3.615 13,679,905 3.4983 1.58%
2013-08-27 0 4.430 4.420 4.440 4.390 4.460 6,339,500 28,050,460 4.4247 3.520 3.512 3.528 3.488 3.544 7,978,886 3.5156 0.68%
2013-08-26 0 4.400 4.390 4.400 4.320 4.430 1,180,000 5,156,802 4.3702 3.496 3.488 3.496 3.432 3.520 1,485,146 3.4723 0.00%
2013-08-23 0 4.400 4.390 4.400 4.280 4.450 4,454,665 19,456,336 4.3676 3.496 3.488 3.496 3.401 3.536 5,606,636 3.4702 1.62%
2013-08-22 0 4.330 4.310 4.330 4.260 4.390 4,917,000 21,193,105 4.3102 3.440 3.424 3.440 3.385 3.488 6,188,530 3.4246 0.00%
2013-08-21 0 4.330 4.320 4.340 4.200 4.340 1,453,000 6,245,925 4.2986 3.440 3.432 3.448 3.337 3.448 1,828,744 3.4154 1.17%
2013-08-20 0 4.280 4.290 4.320 4.270 4.520 4,967,000 21,539,275 4.3365 3.401 3.409 3.432 3.393 3.591 6,251,460 3.4455 -5.31%
2013-08-19 0 4.520 4.510 4.530 4.420 4.720 1,546,500 7,079,650 4.5779 3.591 3.583 3.599 3.512 3.750 1,946,423 3.6373 -1.31%
2013-08-16 0 4.580 4.570 4.580 4.450 4.720 1,815,534 8,297,785 4.5704 3.639 3.631 3.639 3.536 3.750 2,285,029 3.6314 -2.55%
2013-08-15 0 4.700 4.670 4.700 4.580 4.850 3,899,000 18,254,665 4.6819 3.734 3.710 3.734 3.639 3.853 4,907,276 3.7199 -0.63%
2013-08-13 0 4.730 4.700 4.760 4.640 4.780 8,854,617 41,589,272 4.6969 3.758 3.734 3.782 3.687 3.798 11,144,409 3.7319 1.72%
2013-08-12 0 4.650 4.650 4.660 4.380 4.670 6,404,000 29,018,522 4.5313 3.695 3.695 3.703 3.480 3.710 8,060,066 3.6003 5.44%
2013-08-09 0 4.410 4.400 4.420 4.260 4.430 4,170,500 18,240,790 4.3738 3.504 3.496 3.512 3.385 3.520 5,248,986 3.4751 4.01%
2013-08-08 0 4.240 4.230 4.250 4.220 4.400 2,719,562 11,583,367 4.2593 3.369 3.361 3.377 3.353 3.496 3,422,837 3.3841 -2.53%
2013-08-07 0 4.350 4.350 4.360 4.320 4.410 10,073,000 43,849,198 4.3531 3.456 3.456 3.464 3.432 3.504 12,677,865 3.4587 -0.68%
2013-08-06 0 4.380 4.380 4.390 4.080 4.440 11,326,396 48,327,786 4.2668 3.480 3.480 3.488 3.242 3.528 14,255,387 3.3901 6.83%
2013-08-05 0 4.100 4.090 4.100 4.030 4.120 4,281,901 17,508,576 4.0890 3.258 3.250 3.258 3.202 3.273 5,389,195 3.2488 3.80%
2013-08-02 0 3.950 3.940 3.980 3.930 4.080 8,174,160 32,542,699 3.9812 3.138 3.130 3.162 3.123 3.242 10,287,987 3.1632 1.54%
2013-08-01 0 3.890 3.890 3.900 3.780 3.970 7,215,031 27,883,267 3.8646 3.091 3.091 3.099 3.003 3.154 9,080,829 3.0706 1.57%
2013-07-31 0 3.830 3.810 3.850 3.780 3.980 8,126,500 31,492,050 3.8752 3.043 3.027 3.059 3.003 3.162 10,228,002 3.0790 -2.30%
2013-07-30 0 3.920 3.910 3.920 3.700 4.070 5,846,000 22,842,102 3.9073 3.115 3.107 3.115 2.940 3.234 7,357,768 3.1045 -2.00%
2013-07-29 0 4.000 3.990 4.000 3.970 4.300 6,147,989 24,995,478 4.0656 3.178 3.170 3.178 3.154 3.416 7,737,851 3.2303 -4.08%
2013-07-26 0 4.170 4.160 4.170 4.160 4.350 7,005,382 29,696,525 4.2391 3.313 3.305 3.313 3.305 3.456 8,816,965 3.3681 -0.95%
2013-07-25 0 4.210 4.190 4.200 4.120 4.380 10,571,005 45,060,841 4.2627 3.345 3.329 3.337 3.273 3.480 13,304,653 3.3868 2.68%
2013-07-24 0 4.100 4.060 4.100 3.880 4.130 6,637,059 26,807,583 4.0391 3.258 3.226 3.258 3.083 3.281 8,353,394 3.2092 4.86%
2013-07-23 0 3.910 3.910 3.930 3.770 3.930 3,750,000 14,610,287 3.8961 3.107 3.107 3.123 2.995 3.123 4,719,745 3.0956 3.17%
2013-07-22 0 3.790 3.790 3.810 3.770 3.930 4,689,500 17,906,882 3.8185 3.011 3.011 3.027 2.995 3.123 5,902,199 3.0339 -1.81%
2013-07-19 0 3.860 3.850 3.870 3.650 3.920 13,337,300 51,442,220 3.8570 3.067 3.059 3.075 2.900 3.115 16,786,308 3.0645 5.75%
2013-07-18 0 3.650 3.630 3.670 3.560 3.670 10,822,758 39,046,406 3.6078 2.900 2.884 2.916 2.829 2.916 13,621,509 2.8665 2.82%
2013-07-17 0 3.550 3.540 3.550 3.470 3.590 4,854,150 17,245,356 3.5527 2.821 2.813 2.821 2.757 2.852 6,109,427 2.8227 1.14%
2013-07-16 0 3.510 3.500 3.510 3.480 3.590 7,883,500 27,682,030 3.5114 2.789 2.781 2.789 2.765 2.852 9,922,163 2.7899 -1.40%
2013-07-15 0 3.560 3.550 3.560 3.420 3.600 2,785,000 9,861,865 3.5411 2.829 2.821 2.829 2.717 2.860 3,505,197 2.8135 0.85%
2013-07-12 0 3.530 3.530 3.550 3.500 3.630 6,617,000 23,528,177 3.5557 2.805 2.805 2.821 2.781 2.884 8,328,148 2.8251 0.86%
2013-07-11 0 3.500 3.500 3.530 3.450 3.550 7,587,600 26,526,994 3.4961 2.781 2.781 2.805 2.741 2.821 9,549,743 2.7778 1.45%
2013-07-10 0 3.450 3.450 3.460 3.370 3.510 7,329,300 25,401,992 3.4658 2.741 2.741 2.749 2.678 2.789 9,224,647 2.7537 -0.86%
2013-07-09 0 3.480 3.460 3.490 3.440 3.540 3,444,875 11,958,143 3.4713 2.765 2.749 2.773 2.733 2.813 4,335,715 2.7581 0.29%
2013-07-08 0 3.470 3.450 3.460 3.400 3.640 4,383,004 15,184,591 3.4644 2.757 2.741 2.749 2.701 2.892 5,516,443 2.7526 -3.34%
2013-07-05 0 3.590 3.590 3.620 3.540 3.690 6,451,501 23,391,330 3.6257 2.852 2.852 2.876 2.813 2.932 8,119,851 2.8808 -0.28%
2013-07-04 0 3.600 3.600 3.610 3.520 3.750 1,799,000 6,478,160 3.6010 2.860 2.860 2.868 2.797 2.980 2,264,219 2.8611 -0.28%
2013-07-03 0 3.610 3.610 3.640 3.570 3.700 3,882,000 14,118,090 3.6368 2.868 2.868 2.892 2.836 2.940 4,885,880 2.8896 -1.10%
2013-07-02 0 3.650 3.650 3.670 3.600 3.800 8,164,000 30,027,375 3.6780 2.900 2.900 2.916 2.860 3.019 10,275,200 2.9223 0.27%
2013-06-28 0 3.640 3.650 3.690 3.620 3.940 7,320,500 27,536,547 3.7616 2.892 2.900 2.932 2.876 3.130 9,213,572 2.9887 -3.96%
2013-06-27 0 3.790 3.790 3.830 3.760 4.090 5,458,160 21,409,389 3.9225 3.011 3.011 3.043 2.987 3.250 6,869,633 3.1165 -2.07%
2013-06-26 0 3.870 3.850 3.890 3.590 4.030 5,745,500 21,932,690 3.8174 3.075 3.059 3.091 2.852 3.202 7,231,279 3.0330 8.10%
2013-06-25 0 3.580 3.600 3.610 3.400 3.800 8,717,517 30,729,120 3.5250 2.844 2.860 2.868 2.701 3.019 10,971,855 2.8007 -3.50%
2013-06-24 0 3.710 3.700 3.710 3.690 3.900 2,435,500 9,072,515 3.7251 2.948 2.940 2.948 2.932 3.099 3,065,317 2.9597 -5.12%
2013-06-21 0 3.910 3.900 3.910 3.700 3.990 3,554,500 13,934,565 3.9203 3.107 3.099 3.107 2.940 3.170 4,473,689 3.1148 -2.74%
2013-06-20 0 4.020 3.990 4.000 3.960 4.110 4,885,000 19,549,932 4.0020 3.194 3.170 3.178 3.146 3.266 6,148,255 3.1798 -3.13%
2013-06-19 0 4.150 4.140 4.150 4.060 4.280 2,277,500 9,415,745 4.1342 3.297 3.289 3.297 3.226 3.401 2,866,459 3.2848 -0.95%
2013-06-18 0 4.190 4.170 4.190 4.100 4.360 2,090,500 8,687,290 4.1556 3.329 3.313 3.329 3.258 3.464 2,631,101 3.3018 0.24%
2013-06-17 0 4.180 4.170 4.180 4.010 4.190 1,543,500 6,375,120 4.1303 3.321 3.313 3.321 3.186 3.329 1,942,647 3.2817 2.45%
2013-06-14 0 4.080 4.070 4.090 4.040 4.140 3,842,000 15,620,765 4.0658 3.242 3.234 3.250 3.210 3.289 4,835,536 3.2304 0.99%
2013-06-13 0 4.040 4.030 4.040 3.990 4.090 6,574,500 26,592,355 4.0448 3.210 3.202 3.210 3.170 3.250 8,274,657 3.2137 -1.46%
2013-06-11 0 4.100 4.090 4.100 4.070 4.330 4,309,770 17,747,090 4.1179 3.258 3.250 3.258 3.234 3.440 5,424,271 3.2718 -4.65%
2013-06-10 0 4.300 4.270 4.300 4.210 4.500 1,067,020 4,577,238 4.2897 3.416 3.393 3.416 3.345 3.575 1,342,950 3.4083 -2.71%
2013-06-07 0 4.420 4.420 4.430 4.410 4.590 2,389,500 10,651,720 4.4577 3.512 3.512 3.520 3.504 3.647 3,007,422 3.5418 -2.00%
2013-06-06 0 4.510 4.500 4.520 4.410 4.590 3,528,000 15,949,820 4.5209 3.583 3.575 3.591 3.504 3.647 4,440,336 3.5920 -1.96%
2013-06-05 0 4.600 4.570 4.600 4.540 4.630 3,162,500 14,486,005 4.5806 3.655 3.631 3.655 3.607 3.679 3,980,318 3.6394 0.44%
2013-06-04 0 4.580 4.580 4.600 4.460 4.600 5,238,000 23,824,982 4.5485 3.639 3.639 3.655 3.544 3.655 6,592,540 3.6139 3.39%
2013-06-03 0 4.430 4.420 4.430 4.350 4.500 3,120,502 13,838,326 4.4346 3.520 3.512 3.520 3.456 3.575 3,927,460 3.5235 1.84%
2013-05-31 0 4.350 4.360 4.370 4.330 4.500 5,544,002 24,390,063 4.3994 3.456 3.464 3.472 3.440 3.575 6,977,674 3.4954 -0.23%
2013-05-30 0 4.360 4.370 4.390 4.220 4.650 5,093,007 22,063,284 4.3321 3.464 3.472 3.488 3.353 3.695 6,410,052 3.4420 -0.91%
2013-05-29 0 4.400 4.370 4.400 4.330 4.470 3,683,233 16,135,667 4.3808 3.496 3.472 3.496 3.440 3.552 4,635,712 3.4807 1.62%
2013-05-28 0 4.330 4.300 4.330 4.180 4.350 2,357,200 10,112,722 4.2901 3.440 3.416 3.440 3.321 3.456 2,966,769 3.4087 3.84%
2013-05-27 0 4.170 4.150 4.180 4.020 4.350 4,169,720 17,166,543 4.1170 3.313 3.297 3.321 3.194 3.456 5,248,004 3.2711 -0.71%
2013-05-24 0 4.200 4.190 4.200 4.160 4.450 4,052,055 17,153,402 4.2333 3.337 3.329 3.337 3.305 3.536 5,099,911 3.3635 -3.89%
2013-05-23 0 4.370 4.370 4.380 4.340 4.540 5,038,705 22,297,317 4.4252 3.472 3.472 3.480 3.448 3.607 6,341,708 3.5160 -3.74%
2013-05-22 0 4.540 4.530 4.550 4.500 4.650 3,378,000 15,342,282 4.5418 3.607 3.599 3.615 3.575 3.695 4,251,546 3.6086 -0.66%
2013-05-21 0 4.570 4.540 4.570 4.400 4.580 4,684,500 21,059,013 4.4955 3.631 3.607 3.631 3.496 3.639 5,895,906 3.5718 4.82%
2013-05-20 0 4.360 4.350 4.390 4.320 4.500 7,184,175 31,536,619 4.3897 3.464 3.456 3.488 3.432 3.575 9,041,993 3.4878 -1.36%
2013-05-16 0 4.420 4.410 4.430 4.370 4.650 5,203,500 23,359,038 4.4891 3.512 3.504 3.520 3.472 3.695 6,549,118 3.5667 -2.43%
2013-05-15 0 4.530 4.510 4.560 4.500 4.800 5,371,500 24,501,242 4.5613 3.599 3.583 3.623 3.575 3.814 6,760,563 3.6241 -2.79%
2013-05-14 0 4.660 4.650 4.670 4.650 4.760 4,500,575 21,115,406 4.6917 3.703 3.695 3.710 3.695 3.782 5,664,418 3.7277 0.22%
2013-05-13 0 4.650 4.650 4.680 4.630 4.820 4,584,000 21,635,037 4.7197 3.695 3.695 3.718 3.679 3.830 5,769,416 3.7500 -3.13%
2013-05-10 0 4.800 4.800 4.830 4.750 4.910 2,893,000 13,986,839 4.8347 3.814 3.814 3.838 3.774 3.901 3,641,126 3.8413 0.21%
2013-05-09 0 4.790 4.790 4.810 4.780 5.010 3,436,000 16,729,510 4.8689 3.806 3.806 3.822 3.798 3.981 4,324,545 3.8685 -3.82%
2013-05-08 0 4.980 4.970 4.990 4.870 5.040 3,289,795 16,327,449 4.9631 3.957 3.949 3.965 3.869 4.004 4,140,532 3.9433 1.84%
2013-05-07 0 4.890 4.870 4.890 4.650 4.900 4,475,300 21,440,083 4.7908 3.885 3.869 3.885 3.695 3.893 5,632,607 3.8064 4.04%
2013-05-06 0 4.700 4.680 4.700 4.650 4.840 5,892,500 27,989,182 4.7500 3.734 3.718 3.734 3.695 3.846 7,416,293 3.7740 -0.21%
2013-05-03 0 4.710 4.700 4.710 4.680 4.830 3,569,000 16,898,255 4.7347 3.742 3.734 3.742 3.718 3.838 4,491,939 3.7619 -0.21%
2013-05-02 0 4.720 4.690 4.720 4.540 4.820 9,613,000 44,655,320 4.6453 3.750 3.726 3.750 3.607 3.830 12,098,909 3.6909 -1.87%
2013-04-30 0 4.810 4.800 4.810 4.760 5.090 6,077,855 29,450,929 4.8456 3.822 3.814 3.822 3.782 4.044 7,649,580 3.8500 -2.83%
2013-04-29 0 4.950 4.940 4.950 4.870 5.150 2,552,500 12,687,020 4.9704 3.933 3.925 3.933 3.869 4.092 3,212,573 3.9492 -1.98%
2013-04-26 0 5.050 5.040 5.050 5.030 5.250 2,877,600 14,627,210 5.0831 4.012 4.004 4.012 3.997 4.171 3,621,744 4.0387 -1.75%
2013-04-25 0 5.140 5.120 5.150 5.100 5.230 3,340,000 17,174,730 5.1421 4.084 4.068 4.092 4.052 4.155 4,203,720 4.0856 0.00%
2013-04-24 0 5.140 5.110 5.150 5.040 5.320 4,357,500 22,419,580 5.1451 4.084 4.060 4.092 4.004 4.227 5,484,344 4.0879 -0.39%
2013-04-23 0 5.160 5.160 5.170 5.100 5.290 4,276,500 22,067,325 5.1601 4.100 4.100 4.108 4.052 4.203 5,382,397 4.0999 -2.09%
2013-04-22 0 5.270 5.270 5.290 5.000 5.380 9,653,000 50,926,497 5.2757 4.187 4.187 4.203 3.973 4.275 12,149,253 4.1917 5.61%
2013-04-19 0 4.990 4.980 5.000 4.730 5.020 4,242,500 20,921,732 4.9315 3.965 3.957 3.973 3.758 3.989 5,339,605 3.9182 5.72%
2013-04-18 0 4.720 4.710 4.730 4.680 4.820 3,939,600 18,783,943 4.7680 3.750 3.742 3.758 3.718 3.830 4,958,375 3.7883 -0.42%
2013-04-17 0 4.740 4.740 4.780 4.700 4.940 4,319,500 20,759,897 4.8061 3.766 3.766 3.798 3.734 3.925 5,436,517 3.8186 -1.86%
2013-04-16 0 4.830 4.780 4.840 4.710 4.960 6,408,490 30,969,747 4.8326 3.838 3.798 3.846 3.742 3.941 8,065,717 3.8397 -3.98%
2013-04-15 0 5.030 5.010 5.030 4.950 5.090 4,152,500 20,865,419 5.0248 3.997 3.981 3.997 3.933 4.044 5,226,331 3.9924 -1.18%
2013-04-12 0 5.090 5.060 5.090 5.050 5.200 2,766,000 14,168,511 5.1224 4.044 4.020 4.044 4.012 4.132 3,481,284 4.0699 -0.59%
2013-04-11 0 5.120 5.080 5.130 5.050 5.210 7,792,601 39,970,543 5.1293 4.068 4.036 4.076 4.012 4.140 9,807,757 4.0754 1.19%
2013-04-10 0 5.060 5.060 5.100 5.020 5.200 6,342,740 32,258,850 5.0859 4.020 4.020 4.052 3.989 4.132 7,982,964 4.0410 0.40%
2013-04-09 0 5.040 5.050 5.060 4.700 5.090 14,108,000 70,334,235 4.9854 4.004 4.012 4.020 3.734 4.044 17,756,310 3.9611 7.23%
2013-04-08 0 4.700 4.680 4.700 4.580 4.750 9,090,344 42,638,421 4.6905 3.734 3.718 3.734 3.639 3.774 11,441,095 3.7268 -0.84%
2013-04-05 0 4.740 4.720 4.730 4.670 4.860 9,594,620 45,466,319 4.7387 3.766 3.750 3.758 3.710 3.861 12,075,776 3.7651 0.21%
2013-04-03 0 4.730 4.730 4.740 4.550 4.790 19,395,380 90,420,535 4.6620 3.758 3.758 3.766 3.615 3.806 24,411,000 3.7041 5.35%
2013-04-02 0 4.490 4.490 4.500 4.450 4.730 25,261,000 115,053,486 4.5546 3.567 3.567 3.575 3.536 3.758 31,793,461 3.6188 -11.44%
2013-03-28 0 5.070 5.070 5.130 4.980 5.330 4,942,500 25,564,762 5.1724 4.028 4.028 4.076 3.957 4.235 6,220,624 4.1097 -3.80%
2013-03-27 0 5.270 5.280 5.290 5.250 5.460 5,689,500 30,193,067 5.3068 4.187 4.195 4.203 4.171 4.338 7,160,797 4.2164 -2.41%
2013-03-26 0 5.400 5.400 5.450 5.340 5.590 8,236,900 44,889,884 5.4499 4.290 4.290 4.330 4.243 4.441 10,366,952 4.3301 -3.05%
2013-03-25 0 5.570 5.570 5.610 5.540 5.710 2,555,000 14,266,570 5.5838 4.426 4.426 4.457 4.402 4.537 3,215,720 4.4365 0.36%
2013-03-22 0 5.550 5.530 5.550 5.380 5.550 3,812,854 20,912,461 5.4847 4.410 4.394 4.410 4.275 4.410 4,798,853 4.3578 0.73%
2013-03-21 0 5.510 5.500 5.510 5.450 5.600 4,905,000 27,027,530 5.5102 4.378 4.370 4.378 4.330 4.449 6,173,427 4.3780 2.04%
2013-03-20 0 5.400 5.340 5.410 5.240 5.410 6,153,928 32,717,785 5.3166 4.290 4.243 4.298 4.163 4.298 7,745,326 4.2242 3.25%
2013-03-19 0 5.230 5.210 5.230 5.190 5.380 4,257,517 22,463,357 5.2762 4.155 4.140 4.155 4.124 4.275 5,358,505 4.1921 0.77%
2013-03-18 0 5.190 5.190 5.210 5.150 5.370 10,723,004 56,312,131 5.2515 4.124 4.124 4.140 4.092 4.267 13,495,959 4.1725 -6.15%
2013-03-15 0 5.530 5.420 5.540 5.430 5.790 11,393,950 63,292,955 5.5550 4.394 4.306 4.402 4.314 4.600 14,340,411 4.4136 -1.95%
2013-03-14 0 5.640 5.640 5.680 5.310 5.700 7,391,500 41,309,916 5.5888 4.481 4.481 4.513 4.219 4.529 9,302,932 4.4405 3.49%
2013-03-13 0 5.450 5.430 5.450 5.250 5.820 11,131,300 60,880,832 5.4693 4.330 4.314 4.330 4.171 4.624 14,009,840 4.3456 -6.36%
2013-03-12 0 5.820 5.800 5.840 5.790 6.240 8,036,875 47,938,123 5.9648 4.624 4.608 4.640 4.600 4.958 10,115,200 4.7392 -5.06%
2013-03-11 0 6.130 6.130 6.150 6.100 6.520 3,632,730 22,853,064 6.2909 4.870 4.870 4.886 4.847 5.180 4,572,149 4.9983 -5.55%
2013-03-08 0 6.490 6.480 6.500 6.430 6.560 5,019,300 32,626,890 6.5003 5.157 5.149 5.164 5.109 5.212 6,317,284 5.1647 1.41%
2013-03-07 0 6.400 6.410 6.440 6.280 6.580 6,699,444 42,752,980 6.3816 5.085 5.093 5.117 4.990 5.228 8,431,911 5.0704 -1.54%
2013-03-06 0 6.500 6.480 6.530 6.200 6.520 6,320,542 40,215,728 6.3627 5.164 5.149 5.188 4.926 5.180 7,955,026 5.0554 7.08%
2013-03-05 0 6.070 6.070 6.110 5.760 6.120 13,715,000 82,004,801 5.9792 4.823 4.823 4.855 4.577 4.863 17,261,681 4.7507 4.84%
2013-03-04 0 5.790 5.770 5.840 5.720 6.140 5,614,000 32,594,660 5.8060 4.600 4.584 4.640 4.545 4.878 7,065,773 4.6130 -4.30%
2013-03-01 0 6.050 6.030 6.080 6.020 6.250 2,706,411 16,464,775 6.0836 4.807 4.791 4.831 4.783 4.966 3,406,285 4.8336 -2.42%
2013-02-28 0 6.200 6.200 6.240 5.970 6.300 7,989,325 49,292,668 6.1698 4.926 4.926 4.958 4.743 5.006 10,055,354 4.9021 4.20%
2013-02-27 0 5.950 5.920 5.990 5.760 6.200 9,325,500 54,981,163 5.8958 4.727 4.704 4.759 4.577 4.926 11,737,062 4.6844 0.34%
2013-02-26 0 5.930 5.880 5.960 5.830 6.430 6,510,500 39,236,674 6.0267 4.712 4.672 4.735 4.632 5.109 8,194,107 4.7884 -4.97%
2013-02-25 0 6.240 6.200 6.240 6.070 6.600 5,958,045 37,123,926 6.2309 4.958 4.926 4.958 4.823 5.244 7,498,788 4.9507 -5.45%
2013-02-22 0 6.600 6.600 6.610 6.400 6.700 3,799,961 25,007,110 6.5809 5.244 5.244 5.252 5.085 5.323 4,782,626 5.2287 -1.35%
2013-02-21 0 6.690 6.690 6.700 6.680 7.120 6,434,400 43,691,255 6.7903 5.315 5.315 5.323 5.307 5.657 8,098,327 5.3951 -6.04%
2013-02-20 0 7.120 7.110 7.140 6.940 7.200 9,794,000 69,370,553 7.0830 5.657 5.649 5.673 5.514 5.721 12,326,716 5.6277 2.59%
2013-02-19 0 6.940 6.920 6.970 6.920 7.240 2,542,500 17,873,175 7.0298 5.514 5.498 5.538 5.498 5.752 3,199,987 5.5854 -3.07%
2013-02-18 0 7.160 7.160 7.170 7.050 7.340 6,593,000 47,584,762 7.2175 5.689 5.689 5.697 5.601 5.832 8,297,941 5.7345 1.85%
2013-02-15 0 7.030 7.020 7.030 6.920 7.130 1,877,000 13,191,308 7.0279 5.586 5.578 5.586 5.498 5.665 2,362,390 5.5839 -0.28%
2013-02-14 0 7.050 7.050 7.080 6.950 7.300 2,797,500 19,793,067 7.0753 5.601 5.601 5.625 5.522 5.800 3,520,930 5.6215 2.32%
2013-02-08 0 6.890 6.870 6.920 6.700 6.930 3,489,000 23,959,595 6.8672 5.474 5.458 5.498 5.323 5.506 4,391,251 5.4562 0.73%
2013-02-07 0 6.840 6.840 6.850 6.700 7.090 6,017,000 41,268,357 6.8586 5.435 5.435 5.443 5.323 5.633 7,572,988 5.4494 -2.29%
2013-02-06 0 7.000 6.970 7.000 6.880 7.050 3,047,505 21,251,589 6.9734 5.562 5.538 5.562 5.466 5.601 3,835,586 5.5406 1.60%
2013-02-05 0 6.890 6.880 6.900 6.830 6.960 1,296,400 8,940,874 6.8967 5.474 5.466 5.482 5.427 5.530 1,631,647 5.4797 -2.27%
2013-02-04 0 7.050 7.030 7.080 6.790 7.140 3,804,101 26,726,963 7.0258 5.601 5.586 5.625 5.395 5.673 4,787,837 5.5823 3.68%
2013-02-01 0 6.800 6.790 6.800 6.710 6.890 2,432,629 16,552,245 6.8043 5.403 5.395 5.403 5.331 5.474 3,061,704 5.4062 -1.45%
2013-01-31 0 6.900 6.900 6.950 6.850 6.990 2,646,500 18,259,107 6.8993 5.482 5.482 5.522 5.443 5.554 3,330,881 5.4818 -1.15%
2013-01-30 0 6.980 6.960 6.980 6.940 7.100 7,733,590 54,032,407 6.9867 5.546 5.530 5.546 5.514 5.641 9,733,486 5.5512 1.16%
2013-01-29 0 6.900 6.900 6.910 6.810 7.000 5,394,000 37,130,522 6.8837 5.482 5.482 5.490 5.411 5.562 6,788,881 5.4693 -1.99%
2013-01-28 0 7.040 7.020 7.050 6.700 7.200 5,112,010 35,663,007 6.9763 5.594 5.578 5.601 5.323 5.721 6,433,969 5.5429 0.28%
2013-01-25 0 7.020 7.020 7.040 6.970 7.240 9,448,000 66,914,337 7.0824 5.578 5.578 5.594 5.538 5.752 11,891,240 5.6272 -0.99%
2013-01-24 0 7.090 7.080 7.090 6.930 7.160 6,493,030 45,991,631 7.0832 5.633 5.625 5.633 5.506 5.689 8,172,119 5.6279 0.00%
2013-01-23 0 7.090 7.080 7.100 7.000 7.480 26,187,800 187,568,125 7.1624 5.633 5.625 5.641 5.562 5.943 32,959,931 5.6908 1.87%
2013-01-22 0 6.960 6.920 6.970 6.540 6.960 16,262,500 110,899,799 6.8194 5.530 5.498 5.538 5.196 5.530 20,467,961 5.4182 6.42%
2013-01-21 0 6.540 6.540 6.590 6.200 6.800 15,091,328 98,087,175 6.4996 5.196 5.196 5.236 4.926 5.403 18,993,926 5.1641 4.64%
2013-01-18 0 6.250 6.230 6.250 6.180 6.380 5,783,500 36,240,807 6.2662 4.966 4.950 4.966 4.910 5.069 7,279,106 4.9787 1.30%
2013-01-17 0 6.170 6.160 6.170 6.090 6.390 2,722,000 16,849,649 6.1902 4.902 4.894 4.902 4.839 5.077 3,425,906 4.9183 -0.64%
2013-01-16 0 6.210 6.200 6.230 6.190 6.360 4,316,000 27,091,907 6.2771 4.934 4.926 4.950 4.918 5.053 5,432,112 4.9874 -2.82%
2013-01-15 0 6.390 6.390 6.400 6.320 6.640 2,769,000 17,785,865 6.4232 5.077 5.077 5.085 5.021 5.276 3,485,060 5.1035 -2.74%
2013-01-14 0 6.570 6.540 6.570 6.410 6.600 4,309,500 28,306,555 6.5684 5.220 5.196 5.220 5.093 5.244 5,423,931 5.2188 2.34%
2013-01-11 0 6.420 6.390 6.450 6.290 6.570 9,815,778 63,474,509 6.4666 5.101 5.077 5.125 4.998 5.220 12,354,125 5.1379 -0.62%
2013-01-10 0 6.460 6.430 6.450 6.380 6.670 9,036,002 58,845,009 6.5123 5.133 5.109 5.125 5.069 5.300 11,372,700 5.1742 3.03%
2013-01-09 0 6.270 6.260 6.280 6.200 6.430 4,439,717 27,899,100 6.2840 4.982 4.974 4.990 4.926 5.109 5,587,822 4.9928 0.16%
2013-01-08 0 6.260 6.210 6.260 6.190 6.700 8,839,669 56,347,981 6.3744 4.974 4.934 4.974 4.918 5.323 11,125,596 5.0647 -5.72%
2013-01-07 0 6.640 6.610 6.640 6.250 6.760 18,451,296 118,093,802 6.4003 5.276 5.252 5.276 4.966 5.371 23,222,777 5.0853 6.41%
2013-01-04 0 6.240 6.240 6.250 5.790 6.310 23,008,862 138,373,541 6.0139 4.958 4.958 4.966 4.600 5.014 28,958,924 4.7783 5.41%
2013-01-03 0 5.920 5.920 5.930 5.430 5.940 8,368,600 48,161,542 5.7550 4.704 4.704 4.712 4.314 4.720 10,532,709 4.5726 8.62%
2013-01-02 0 5.450 5.450 5.460 5.320 5.550 4,647,510 25,185,499 5.4191 4.330 4.330 4.338 4.227 4.410 5,849,350 4.3057 1.11%
2012-12-31 0 5.390 5.370 5.390 5.330 5.480 1,874,000 10,128,890 5.4050 4.283 4.267 4.283 4.235 4.354 2,358,614 4.2944 -1.10%
2012-12-28 0 5.450 5.460 5.470 5.410 5.550 2,350,905 12,841,245 5.4623 4.330 4.338 4.346 4.298 4.410 2,958,846 4.3400 -0.55%
2012-12-27 0 5.480 5.480 5.490 5.430 5.560 3,096,191 16,998,107 5.4900 4.354 4.354 4.362 4.314 4.418 3,896,862 4.3620 1.29%
2012-12-24 0 5.410 5.400 5.410 5.370 5.470 337,000 1,827,915 5.4241 4.298 4.290 4.298 4.267 4.346 424,148 4.3096 -0.37%
2012-12-21 0 5.430 5.410 5.430 5.350 5.460 3,662,500 19,882,755 5.4287 4.314 4.298 4.314 4.251 4.338 4,609,618 4.3133 0.56%
2012-12-20 0 5.400 5.390 5.400 5.300 5.420 2,848,372 15,319,158 5.3782 4.290 4.283 4.290 4.211 4.306 3,584,957 4.2732 1.69%
2012-12-19 0 5.310 5.300 5.330 5.180 5.340 4,025,332 21,254,559 5.2802 4.219 4.211 4.235 4.116 4.243 5,066,278 4.1953 2.91%
2012-12-18 0 5.160 5.160 5.170 5.150 5.300 2,543,500 13,206,005 5.1921 4.100 4.100 4.108 4.092 4.211 3,201,246 4.1253 -0.77%
2012-12-17 0 5.200 5.200 5.250 5.180 5.370 3,514,675 18,432,630 5.2445 4.132 4.132 4.171 4.116 4.267 4,423,565 4.1669 -2.26%
2012-12-14 0 5.320 5.320 5.350 5.260 5.430 7,009,000 37,344,970 5.3281 4.227 4.227 4.251 4.179 4.314 8,821,518 4.2334 -0.19%
2012-12-13 0 5.330 5.320 5.330 5.240 5.370 9,325,417 49,559,742 5.3145 4.235 4.227 4.235 4.163 4.267 11,736,958 4.2225 1.91%
2012-12-12 0 5.230 5.210 5.240 5.120 5.250 8,535,570 44,271,470 5.1867 4.155 4.140 4.163 4.068 4.171 10,742,857 4.1210 2.55%
2012-12-11 0 5.100 5.070 5.100 5.020 5.170 4,225,876 21,535,663 5.0961 4.052 4.028 4.052 3.989 4.108 5,318,682 4.0491 1.39%
2012-12-10 0 5.030 5.030 5.050 5.020 5.280 4,156,368 21,363,408 5.1399 3.997 3.997 4.012 3.989 4.195 5,231,199 4.0838 -1.95%
2012-12-07 0 5.130 5.130 5.150 5.070 5.220 4,429,900 22,847,443 5.1576 4.076 4.076 4.092 4.028 4.147 5,575,466 4.0979 1.79%
2012-12-06 0 5.040 5.040 5.060 5.020 5.130 5,042,500 25,541,342 5.0652 4.004 4.004 4.020 3.989 4.076 6,346,484 4.0245 0.80%
2012-12-05 0 5.000 5.000 5.010 4.830 5.020 7,682,500 38,183,083 4.9701 3.973 3.973 3.981 3.838 3.989 9,669,184 3.9489 3.52%
2012-12-04 0 4.830 4.840 4.850 4.820 4.970 5,130,698 24,918,213 4.8567 3.838 3.846 3.853 3.830 3.949 6,457,490 3.8588 -2.82%
2012-12-03 0 4.970 4.960 4.980 4.870 5.110 11,728,039 59,078,187 5.0373 3.949 3.941 3.957 3.869 4.060 14,760,895 4.0023 -1.58%
2012-11-30 0 5.050 5.020 5.110 4.960 5.280 71,139,870 359,491,096 5.0533 4.012 3.989 4.060 3.941 4.195 89,536,547 4.0150 -3.26%
2012-11-29 0 5.220 5.200 5.250 5.000 5.370 4,083,740 21,499,960 5.2648 4.147 4.132 4.171 3.973 4.267 5,139,790 4.1830 -0.38%
2012-11-28 0 5.240 5.230 5.240 5.160 5.300 1,044,351 5,467,995 5.2358 4.163 4.155 4.163 4.100 4.211 1,314,419 4.1600 -0.19%
2012-11-27 0 5.250 5.240 5.290 5.200 5.600 5,275,406 28,094,725 5.3256 4.171 4.163 4.203 4.132 4.449 6,639,619 4.2314 -2.78%
2012-11-26 0 5.400 5.390 5.400 5.220 5.440 4,158,712 22,372,138 5.3796 4.290 4.283 4.290 4.147 4.322 5,234,149 4.2743 2.47%
2012-11-23 0 5.270 5.260 5.270 5.210 5.320 2,955,000 15,553,472 5.2634 4.187 4.179 4.187 4.140 4.227 3,719,159 4.1820 1.15%
2012-11-22 0 5.210 5.190 5.240 5.090 5.280 4,722,398 24,608,245 5.2110 4.140 4.124 4.163 4.044 4.195 5,943,604 4.1403 2.56%
2012-11-21 0 5.080 5.070 5.090 5.030 5.280 4,286,500 21,932,237 5.1166 4.036 4.028 4.044 3.997 4.195 5,394,983 4.0653 0.20%
2012-11-20 0 5.070 5.080 5.100 4.850 5.140 8,893,500 45,085,080 5.0694 4.028 4.036 4.052 3.853 4.084 11,193,347 4.0278 5.19%
2012-11-19 0 4.820 4.820 4.830 4.810 4.920 2,418,212 11,754,362 4.8608 3.830 3.830 3.838 3.822 3.909 3,043,558 3.8620 -0.21%
2012-11-16 0 4.830 4.810 4.840 4.790 4.920 7,728,500 37,451,280 4.8459 3.838 3.822 3.846 3.806 3.909 9,727,080 3.8502 0.21%
2012-11-15 0 4.820 4.800 4.810 4.700 4.860 8,907,300 42,644,591 4.7876 3.830 3.814 3.822 3.734 3.861 11,210,716 3.8039 -3.02%
2012-11-14 0 4.970 4.930 4.970 4.750 4.980 6,316,529 30,682,235 4.8575 3.949 3.917 3.949 3.774 3.957 7,949,975 3.8594 2.90%
2012-11-13 0 4.830 4.810 4.830 4.750 4.980 5,501,555 26,567,140 4.8290 3.838 3.822 3.838 3.774 3.957 6,924,250 3.8368 -4.36%
2012-11-12 0 5.050 5.040 5.050 4.890 5.120 5,779,976 29,098,303 5.0343 4.012 4.004 4.012 3.885 4.068 7,274,670 3.9999 -0.20%
2012-11-09 0 5.060 5.060 5.090 5.060 5.250 5,461,000 27,948,527 5.1178 4.020 4.020 4.044 4.020 4.171 6,873,207 4.0663 -3.98%
2012-11-08 0 5.270 5.250 5.280 5.150 5.320 7,001,213 36,824,133 5.2597 4.187 4.171 4.195 4.092 4.227 8,811,718 4.1790 -1.86%
2012-11-07 0 5.370 5.360 5.370 5.360 5.770 13,416,050 73,854,091 5.5049 4.267 4.259 4.267 4.259 4.584 16,885,423 4.3738 -5.62%
2012-11-06 0 5.690 5.680 5.700 5.550 5.800 8,876,000 50,119,912 5.6467 4.521 4.513 4.529 4.410 4.608 11,171,322 4.4865 -1.04%
2012-11-05 0 5.750 5.700 5.750 5.510 5.760 4,227,677 24,037,607 5.6858 4.569 4.529 4.569 4.378 4.577 5,320,949 4.5175 2.68%
2012-11-02 0 5.600 5.610 5.620 5.480 6.090 16,026,000 91,399,405 5.7032 4.449 4.457 4.465 4.354 4.839 20,170,303 4.5314 1.27%
2012-11-01 0 5.530 5.520 5.530 5.290 5.560 8,572,784 46,648,908 5.4415 4.394 4.386 4.394 4.203 4.418 10,789,695 4.3235 5.33%
2012-10-31 0 5.250 5.210 5.250 5.090 5.260 2,866,121 14,829,071 5.1739 4.171 4.140 4.171 4.044 4.179 3,607,296 4.1109 3.14%
2012-10-30 0 5.090 5.080 5.100 5.030 5.180 4,902,000 24,900,337 5.0796 4.044 4.036 4.052 3.997 4.116 6,169,651 4.0359 -1.74%
2012-10-29 0 5.180 5.170 5.180 5.110 5.230 1,495,967 7,715,514 5.1575 4.116 4.108 4.116 4.060 4.155 1,882,822 4.0978 0.39%
2012-10-26 0 5.160 5.140 5.160 5.100 5.440 5,884,321 30,298,598 5.1490 4.100 4.084 4.100 4.052 4.322 7,405,999 4.0911 -1.71%
2012-10-25 0 5.250 5.260 5.270 5.000 5.260 5,431,438 27,851,718 5.1279 4.171 4.179 4.187 3.973 4.179 6,836,001 4.0743 3.96%
2012-10-24 0 5.050 5.030 5.050 4.840 5.060 5,899,653 29,505,204 5.0012 4.012 3.997 4.012 3.846 4.020 7,425,296 3.9736 1.81%
2012-10-22 0 4.960 4.950 4.970 4.910 5.010 3,059,308 15,115,899 4.9410 3.941 3.933 3.949 3.901 3.981 3,850,441 3.9258 -1.00%
2012-10-19 0 5.010 5.000 5.020 4.930 5.140 5,632,073 28,479,572 5.0567 3.981 3.973 3.989 3.917 4.084 7,088,520 4.0177 1.42%
2012-10-18 0 4.940 4.920 4.940 4.790 4.980 3,810,000 18,740,090 4.9187 3.925 3.909 3.925 3.806 3.957 4,795,261 3.9080 3.13%
2012-10-17 0 4.790 4.780 4.820 4.730 4.850 7,685,330 36,789,946 4.7870 3.806 3.798 3.830 3.758 3.853 9,672,746 3.8035 1.70%
2012-10-16 0 4.710 4.710 4.730 4.680 4.880 1,426,000 6,802,740 4.7705 3.742 3.742 3.758 3.718 3.877 1,794,762 3.7903 -2.08%
2012-10-15 0 4.810 4.800 4.810 4.800 4.930 3,599,585 17,370,733 4.8258 3.822 3.814 3.822 3.814 3.917 4,530,433 3.8342 -0.82%
2012-10-12 0 4.850 4.850 4.860 4.720 4.870 8,590,144 41,504,527 4.8316 3.853 3.853 3.861 3.750 3.869 10,811,544 3.8389 0.83%
2012-10-11 0 4.810 4.800 4.840 4.760 4.950 5,543,500 26,765,132 4.8282 3.822 3.814 3.846 3.782 3.933 6,977,042 3.8362 -0.62%
2012-10-10 0 4.840 4.840 4.850 4.730 4.900 1,859,500 8,996,125 4.8379 3.846 3.846 3.853 3.758 3.893 2,340,364 3.8439 0.83%
2012-10-09 0 4.800 4.800 4.810 4.740 4.980 3,038,279 14,776,247 4.8634 3.814 3.814 3.822 3.766 3.957 3,823,974 3.8641 -3.03%
2012-10-08 0 4.950 4.930 4.940 4.870 5.060 2,030,090 9,987,697 4.9198 3.933 3.917 3.925 3.869 4.020 2,555,069 3.9090 -1.39%
2012-10-05 0 5.020 5.010 5.020 4.830 5.150 4,087,648 20,460,348 5.0054 3.989 3.981 3.989 3.838 4.092 5,144,708 3.9770 6.13%
2012-10-04 0 4.730 4.730 4.740 4.730 5.090 2,796,550 13,535,403 4.8400 3.758 3.758 3.766 3.758 4.044 3,519,734 3.8456 -5.21%
2012-10-03 0 4.990 4.980 4.990 4.860 5.060 3,317,521 16,554,330 4.9900 3.965 3.957 3.965 3.861 4.020 4,175,428 3.9647 2.04%
2012-09-28 0 4.890 4.860 4.910 4.810 4.920 4,411,838 21,598,209 4.8955 3.885 3.861 3.901 3.822 3.909 5,552,734 3.8897 -0.20%
2012-09-27 0 4.900 4.890 4.900 4.720 4.950 3,460,563 16,858,323 4.8716 3.893 3.885 3.893 3.750 3.933 4,355,460 3.8706 0.82%
2012-09-26 0 4.860 4.840 4.860 4.660 4.890 4,649,877 22,257,140 4.7866 3.861 3.846 3.861 3.703 3.885 5,852,329 3.8031 -1.42%
2012-09-25 0 4.930 4.920 4.930 4.900 5.000 6,293,936 31,185,085 4.9548 3.917 3.909 3.917 3.893 3.973 7,921,540 3.9367 -1.40%
2012-09-24 0 5.000 4.980 5.000 4.910 5.060 10,702,905 53,600,561 5.0080 3.973 3.957 3.973 3.901 4.020 13,470,662 3.9791 -0.79%
2012-09-21 0 5.040 5.040 5.050 4.830 5.090 12,006,997 60,246,147 5.0176 4.004 4.004 4.012 3.838 4.044 15,111,991 3.9866 5.00%
2012-09-20 0 4.800 4.800 4.820 4.760 4.920 4,596,500 22,096,735 4.8073 3.814 3.814 3.830 3.782 3.909 5,785,149 3.8196 -1.64%
2012-09-19 0 4.880 4.870 4.880 4.750 4.930 5,368,909 26,158,171 4.8722 3.877 3.869 3.877 3.774 3.917 6,757,302 3.8711 2.74%
2012-09-18 0 4.750 4.710 4.750 4.630 4.900 9,289,466 44,489,159 4.7892 3.774 3.742 3.774 3.679 3.893 11,691,710 3.8052 2.15%
2012-09-17 0 4.650 4.580 4.660 4.570 4.900 6,947,204 32,844,558 4.7277 3.695 3.639 3.703 3.631 3.893 8,743,742 3.7564 -1.48%
2012-09-14 0 4.720 4.710 4.720 4.620 4.750 9,704,295 45,601,650 4.6991 3.750 3.742 3.750 3.671 3.774 12,213,813 3.7336 3.96%
2012-09-13 0 4.540 4.530 4.540 4.480 4.700 2,436,398 11,161,395 4.5811 3.607 3.599 3.607 3.560 3.734 3,066,447 3.6398 -2.16%
2012-09-12 0 4.640 4.620 4.640 4.460 4.650 1,963,811 8,981,026 4.5733 3.687 3.671 3.687 3.544 3.695 2,471,650 3.6336 1.98%
2012-09-11 0 4.550 4.550 4.560 4.480 4.720 4,955,048 22,713,494 4.5839 3.615 3.615 3.623 3.560 3.750 6,236,417 3.6421 -0.87%
2012-09-10 0 4.590 4.580 4.600 4.380 4.620 2,935,056 13,290,017 4.5280 3.647 3.639 3.655 3.480 3.671 3,694,058 3.5977 3.38%
2012-09-07 0 4.440 4.450 4.460 4.290 4.480 3,145,000 13,869,315 4.4100 3.528 3.536 3.544 3.409 3.560 3,958,293 3.5039 5.21%
2012-09-06 0 4.220 4.200 4.210 4.150 4.270 4,168,251 17,502,276 4.1989 3.353 3.337 3.345 3.297 3.393 5,246,155 3.3362 -1.40%
2012-09-05 0 4.280 4.270 4.280 4.250 4.460 7,641,798 32,835,187 4.2968 3.401 3.393 3.401 3.377 3.544 9,617,957 3.4139 -4.46%
2012-09-04 0 4.480 4.450 4.480 4.470 4.570 578,000 2,599,281 4.4970 3.560 3.536 3.560 3.552 3.631 727,470 3.5730 -0.22%
2012-09-03 0 4.490 4.480 4.490 4.450 4.670 5,229,000 23,525,513 4.4990 3.567 3.560 3.567 3.536 3.710 6,581,213 3.5746 -3.23%
2012-08-31 0 4.640 4.610 4.640 4.600 4.760 9,090,917 42,377,308 4.6615 3.687 3.663 3.687 3.655 3.782 11,441,816 3.7037 -0.22%
2012-08-30 0 4.650 4.640 4.650 4.490 4.720 14,267,500 66,256,875 4.6439 3.695 3.687 3.695 3.567 3.750 17,957,057 3.6897 1.97%
2012-08-29 0 4.560 4.570 4.590 4.300 4.680 24,469,737 111,510,299 4.5571 3.623 3.631 3.647 3.416 3.718 30,797,579 3.6207 6.54%
2012-08-28 0 4.280 4.260 4.280 4.050 4.350 17,581,500 74,343,042 4.2285 3.401 3.385 3.401 3.218 3.456 22,128,053 3.3597 5.42%
2012-08-27 0 4.060 4.070 4.090 3.780 4.140 16,318,000 65,615,697 4.0211 3.226 3.234 3.250 3.003 3.289 20,537,813 3.1949 -1.69%
2012-08-24 0 4.130 4.130 4.140 4.120 4.250 6,270,821 26,243,819 4.1851 3.281 3.281 3.289 3.273 3.377 7,892,447 3.3252 -2.13%
2012-08-23 0 4.220 4.220 4.230 4.060 4.250 8,943,500 37,275,185 4.1679 3.353 3.353 3.361 3.226 3.377 11,256,277 3.3115 4.20%
2012-08-22 0 4.050 4.050 4.060 4.050 4.270 11,447,500 47,608,010 4.1588 3.218 3.218 3.226 3.218 3.393 14,407,809 3.3043 -2.17%
2012-08-21 0 4.140 4.140 4.150 3.850 4.230 16,251,336 66,307,616 4.0801 3.289 3.289 3.297 3.059 3.361 20,453,910 3.2418 7.25%
2012-08-20 0 3.860 3.850 3.860 3.740 3.900 7,772,361 29,727,746 3.8248 3.067 3.059 3.067 2.972 3.099 9,782,283 3.0389 1.85%
2012-08-17 0 3.790 3.780 3.790 3.720 3.830 4,305,500 16,288,670 3.7832 3.011 3.003 3.011 2.956 3.043 5,418,897 3.0059 0.53%
2012-08-16 0 3.770 3.760 3.770 3.700 3.810 10,694,503 40,150,308 3.7543 2.995 2.987 2.995 2.940 3.027 13,460,087 2.9829 2.45%
2012-08-15 0 3.680 3.670 3.680 3.640 3.740 4,187,113 15,376,445 3.6723 2.924 2.916 2.924 2.892 2.972 5,269,895 2.9178 -1.34%
2012-08-14 0 3.730 3.710 3.740 3.620 3.920 8,187,115 30,330,959 3.7047 2.964 2.948 2.972 2.876 3.115 10,304,292 2.9435 -2.61%
2012-08-13 0 3.830 3.820 3.830 3.820 4.050 2,140,244 8,345,193 3.8992 3.043 3.035 3.043 3.035 3.218 2,693,708 3.0980 -3.28%
2012-08-10 0 3.960 3.950 3.960 3.940 4.200 8,554,000 34,331,002 4.0134 3.146 3.138 3.146 3.130 3.337 10,766,053 3.1888 -3.65%
2012-08-09 0 4.110 4.110 4.120 4.070 4.280 5,361,849 22,120,862 4.1256 3.266 3.266 3.273 3.234 3.401 6,748,416 3.2779 -0.48%
2012-08-08 0 4.130 4.120 4.130 4.060 4.220 13,526,100 56,100,233 4.1476 3.281 3.273 3.281 3.226 3.353 17,023,932 3.2954 1.98%
2012-08-07 0 4.050 4.060 4.070 3.830 4.160 13,719,425 55,682,055 4.0586 3.218 3.226 3.234 3.043 3.305 17,267,250 3.2247 5.19%
2012-08-06 0 3.850 3.840 3.870 3.700 3.930 13,043,491 49,932,565 3.8282 3.059 3.051 3.075 2.940 3.123 16,416,521 3.0416 5.48%
2012-08-03 0 3.650 3.650 3.660 3.620 3.720 4,151,150 15,200,672 3.6618 2.900 2.900 2.908 2.876 2.956 5,224,632 2.9094 -2.41%
2012-08-02 0 3.740 3.720 3.740 3.700 3.800 10,326,793 38,390,793 3.7176 2.972 2.956 2.972 2.940 3.019 12,997,288 2.9538 0.81%
2012-08-01 0 3.710 3.700 3.710 3.670 3.740 5,525,500 20,470,192 3.7047 2.948 2.940 2.948 2.916 2.972 6,954,387 2.9435 0.27%
2012-07-31 0 3.700 3.680 3.700 3.630 3.790 2,562,000 9,453,592 3.6899 2.940 2.924 2.940 2.884 3.011 3,224,530 2.9318 0.00%
2012-07-30 0 3.700 3.690 3.700 3.610 3.740 5,219,888 19,259,790 3.6897 2.940 2.932 2.940 2.868 2.972 6,569,744 2.9316 0.27%
2012-07-27 0 3.690 3.680 3.690 3.680 3.810 3,222,500 11,946,630 3.7073 2.932 2.924 2.932 2.924 3.027 4,055,834 2.9455 -1.60%
2012-07-26 0 3.750 3.750 3.760 3.730 3.880 1,691,236 6,439,137 3.8074 2.980 2.980 2.987 2.964 3.083 2,128,587 3.0251 0.00%
2012-07-25 0 3.750 3.750 3.770 3.680 3.910 9,281,665 34,808,296 3.7502 2.980 2.980 2.995 2.924 3.107 11,681,891 2.9797 -5.54%
2012-07-24 0 3.970 3.950 3.980 3.880 3.990 3,717,150 14,566,321 3.9187 3.154 3.138 3.162 3.083 3.170 4,678,400 3.1135 1.79%
2012-07-23 0 3.900 3.880 3.890 3.680 3.900 7,733,245 29,259,025 3.7835 3.099 3.083 3.091 2.924 3.099 9,733,052 3.0062 -0.76%
2012-07-20 0 3.930 3.920 3.940 3.870 4.030 9,786,426 38,665,287 3.9509 3.123 3.115 3.130 3.075 3.202 12,317,183 3.1391 -2.48%
2012-07-19 0 4.030 4.020 4.040 4.000 4.120 6,385,500 25,773,237 4.0362 3.202 3.194 3.210 3.178 3.273 8,036,782 3.2069 0.75%
2012-07-18 0 4.000 4.000 4.010 3.970 4.020 4,199,896 16,812,495 4.0031 3.178 3.178 3.186 3.154 3.194 5,285,984 3.1806 -0.50%
2012-07-17 0 4.020 4.010 4.020 3.980 4.060 7,216,812 28,978,951 4.0155 3.194 3.186 3.194 3.162 3.226 9,083,070 3.1904 0.00%
2012-07-16 0 4.020 4.000 4.010 3.990 4.120 5,285,000 21,209,526 4.0132 3.194 3.178 3.186 3.170 3.273 6,651,694 3.1886 -2.43%
2012-07-13 0 4.120 4.110 4.120 4.000 4.230 10,445,500 43,278,826 4.1433 3.273 3.266 3.273 3.178 3.361 13,146,693 3.2920 0.49%
2012-07-12 0 4.100 4.090 4.100 3.960 4.120 11,832,000 48,082,090 4.0637 3.258 3.250 3.258 3.146 3.273 14,891,740 3.2288 -0.97%
2012-07-11 0 4.140 4.130 4.140 4.040 4.400 9,942,000 41,060,472 4.1300 3.289 3.281 3.289 3.210 3.496 12,512,988 3.2814 -4.39%
2012-07-10 0 4.330 4.310 4.340 4.300 4.500 816,982 3,562,626 4.3607 3.440 3.424 3.448 3.416 3.575 1,028,252 3.4647 -1.14%
2012-07-09 0 4.380 4.370 4.400 4.310 4.460 3,622,500 15,943,002 4.4011 3.480 3.472 3.496 3.424 3.544 4,559,274 3.4968 -1.57%
2012-07-06 0 4.450 4.440 4.450 4.260 4.460 6,507,955 28,506,124 4.3802 3.536 3.528 3.536 3.385 3.544 8,190,904 3.4802 2.53%
2012-07-05 0 4.340 4.330 4.340 4.270 4.380 3,281,405 14,207,481 4.3297 3.448 3.440 3.448 3.393 3.480 4,129,972 3.4401 -0.69%
2012-07-04 0 4.370 4.360 4.370 4.150 4.500 7,412,567 32,506,721 4.3854 3.472 3.464 3.472 3.297 3.575 9,329,447 3.4843 5.30%
2012-07-03 0 4.150 4.150 4.160 3.850 4.190 7,829,000 31,696,018 4.0485 3.297 3.297 3.305 3.059 3.329 9,853,569 3.2167 1.72%
2012-06-29 0 4.080 4.090 4.120 4.000 4.180 7,736,140 31,486,106 4.0700 3.242 3.250 3.273 3.178 3.321 9,736,696 3.2338 0.49%
2012-06-28 0 4.060 4.050 4.070 3.980 4.160 5,008,860 20,198,666 4.0326 3.226 3.218 3.234 3.162 3.305 6,304,145 3.2040 0.50%
2012-06-27 0 4.040 4.040 4.060 3.970 4.070 9,934,650 39,875,261 4.0138 3.210 3.210 3.226 3.154 3.234 12,503,737 3.1891 0.25%
2012-06-26 0 4.030 4.060 4.070 3.960 4.350 27,365,018 111,156,652 4.0620 3.202 3.226 3.234 3.146 3.456 34,441,576 3.2274 -7.36%
2012-06-25 0 4.350 4.340 4.350 4.320 4.600 9,974,847 43,843,248 4.3954 3.456 3.448 3.456 3.432 3.655 12,554,329 3.4923 -4.40%
2012-06-22 0 4.550 4.540 4.550 4.500 4.600 6,634,500 30,215,150 4.5542 3.615 3.607 3.615 3.575 3.655 8,350,173 3.6185 -2.15%
2012-06-21 0 4.650 4.650 4.690 4.620 4.980 4,539,032 21,851,797 4.8142 3.695 3.695 3.726 3.671 3.957 5,712,820 3.8250 -5.30%
2012-06-20 0 4.910 4.900 4.910 4.900 5.120 7,905,960 39,251,617 4.9648 3.901 3.893 3.901 3.893 4.068 9,950,431 3.9447 -2.58%
2012-06-19 0 5.040 5.010 5.040 4.930 5.070 2,508,500 12,562,925 5.0081 4.004 3.981 4.004 3.917 4.028 3,157,195 3.9791 1.00%
2012-06-18 0 4.990 4.960 5.000 4.950 5.250 8,623,067 43,544,838 5.0498 3.965 3.941 3.973 3.933 4.171 10,852,981 4.0122 -2.54%
2012-06-15 0 5.120 5.120 5.140 5.050 5.200 5,491,500 28,163,702 5.1286 4.068 4.068 4.084 4.012 4.132 6,911,595 4.0748 1.59%
2012-06-14 0 5.040 5.010 5.050 4.970 5.170 12,487,950 62,981,787 5.0434 4.004 3.981 4.012 3.949 4.108 15,717,318 4.0072 -1.95%
2012-06-13 0 5.140 5.130 5.170 4.730 5.180 32,809,168 164,215,303 5.0052 4.084 4.076 4.108 3.758 4.116 41,293,576 3.9768 8.67%
2012-06-12 0 4.730 4.730 4.760 4.600 4.800 13,891,492 64,607,890 4.6509 3.758 3.758 3.782 3.655 3.814 17,483,814 3.6953 1.50%
2012-06-11 0 4.660 4.680 4.690 4.480 4.790 9,684,992 44,743,779 4.6199 3.703 3.718 3.726 3.560 3.806 12,189,518 3.6707 1.97%
2012-06-08 0 4.570 4.540 4.570 4.460 4.640 8,898,500 40,357,375 4.5353 3.631 3.607 3.631 3.544 3.687 11,199,640 3.6035 0.66%
2012-06-07 0 4.540 4.530 4.540 4.530 4.860 3,296,000 15,391,155 4.6696 3.607 3.599 3.607 3.599 3.861 4,148,341 3.7102 -2.99%
2012-06-06 0 4.680 4.670 4.690 4.650 4.890 5,479,000 26,036,727 4.7521 3.718 3.710 3.726 3.695 3.885 6,895,862 3.7757 -2.09%
2012-06-05 0 4.780 4.730 4.780 4.560 4.800 3,911,178 18,446,589 4.7164 3.798 3.758 3.798 3.623 3.814 4,922,604 3.7473 4.60%
2012-06-04 0 4.570 4.540 4.590 4.480 4.690 5,650,500 25,691,537 4.5468 3.631 3.607 3.647 3.560 3.726 7,111,712 3.6126 -4.79%
2012-06-01 0 4.800 4.780 4.820 4.760 4.970 21,965,706 106,533,815 4.8500 3.814 3.798 3.830 3.782 3.949 27,646,009 3.8535 -1.03%
2012-05-31 0 4.850 4.840 4.900 4.800 5.050 21,470,896 104,604,307 4.8719 3.853 3.846 3.893 3.814 4.012 27,023,242 3.8709 -4.90%
2012-05-30 0 5.100 5.100 5.120 5.050 5.500 15,516,842 80,629,489 5.1963 4.052 4.052 4.068 4.012 4.370 19,529,477 4.1286 -5.73%
2012-05-29 0 5.410 5.410 5.420 5.070 5.520 32,920,792 175,724,990 5.3378 4.298 4.298 4.306 4.028 4.386 41,434,066 4.2411 7.13%
2012-05-28 0 5.050 5.040 5.050 4.690 5.110 20,695,982 101,775,162 4.9176 4.012 4.004 4.012 3.726 4.060 26,047,936 3.9072 7.68%
2012-05-25 0 4.690 4.690 4.700 4.640 5.060 9,607,500 45,711,683 4.7579 3.726 3.726 3.734 3.687 4.020 12,091,987 3.7803 -4.29%
2012-05-24 0 4.900 4.900 4.950 4.810 5.130 14,790,000 73,910,049 4.9973 3.893 3.893 3.933 3.822 4.076 18,614,675 3.9705 -0.61%
2012-05-23 0 4.930 4.910 4.930 4.730 5.170 29,850,960 148,123,742 4.9621 3.917 3.901 3.917 3.758 4.108 37,570,379 3.9426 -5.92%
2012-05-22 0 5.240 5.240 5.250 4.900 5.260 43,142,000 223,060,780 5.1704 4.163 4.163 4.171 3.893 4.179 54,298,465 4.1080 4.59%
2012-05-21 0 5.010 5.000 5.030 4.980 5.530 21,808,225 114,029,948 5.2288 3.981 3.973 3.997 3.957 4.394 27,447,803 4.1544 -7.39%
2012-05-18 0 5.410 5.400 5.410 5.400 6.150 24,013,500 133,671,983 5.5665 4.298 4.290 4.298 4.290 4.886 30,223,360 4.4228 -12.18%
2012-05-17 0 6.160 6.070 6.160 6.060 6.200 21,144,915 129,472,376 6.1231 4.894 4.823 4.894 4.815 4.926 26,612,962 4.8650 2.67%
2012-05-16 0 6.000 5.990 6.060 5.920 6.260 7,639,434 45,902,147 6.0086 4.767 4.759 4.815 4.704 4.974 9,614,982 4.7740 -4.76%
2012-05-15 0 6.300 6.290 6.320 6.150 6.450 8,499,500 53,549,384 6.3003 5.006 4.998 5.021 4.886 5.125 10,697,460 5.0058 -1.41%
2012-05-14 0 6.390 6.390 6.400 6.350 6.890 7,074,000 45,745,760 6.4667 5.077 5.077 5.085 5.045 5.474 8,903,327 5.1381 -5.47%
2012-05-11 0 6.760 6.720 6.780 6.670 7.120 3,146,364 21,319,548 6.7759 5.371 5.339 5.387 5.300 5.657 3,960,010 5.3837 -3.15%
2012-05-10 0 6.980 6.980 6.990 6.920 7.300 5,460,500 38,357,565 7.0246 5.546 5.546 5.554 5.498 5.800 6,872,578 5.5812 -3.32%
2012-05-09 0 7.220 7.140 7.270 6.720 7.270 13,191,526 92,497,494 7.0119 5.737 5.673 5.776 5.339 5.776 16,602,837 5.5712 2.27%
2012-05-08 0 7.060 7.050 7.060 7.020 7.620 8,110,725 57,784,799 7.1245 5.609 5.601 5.609 5.578 6.054 10,208,148 5.6607 -4.72%
2012-05-07 0 7.410 7.380 7.410 7.300 7.500 2,281,448 16,784,462 7.3569 5.888 5.864 5.888 5.800 5.959 2,871,427 5.8453 -0.80%
2012-05-04 0 7.470 7.460 7.480 7.420 7.500 1,562,040 11,654,145 7.4608 5.935 5.927 5.943 5.895 5.959 1,965,981 5.9279 -0.40%
2012-05-03 0 7.500 7.490 7.500 7.400 7.900 6,114,000 46,056,006 7.5329 5.959 5.951 5.959 5.880 6.277 7,695,072 5.9851 -0.79%
2012-05-02 0 7.560 7.560 7.570 7.520 7.700 5,792,534 43,938,320 7.5853 6.007 6.007 6.015 5.975 6.118 7,290,476 6.0268 -1.31%
2012-04-30 0 7.660 7.650 7.660 7.570 7.750 3,427,000 26,214,008 7.6493 6.086 6.078 6.086 6.015 6.158 4,313,218 6.0776 0.13%
2012-04-27 0 7.650 7.640 7.650 7.460 8.080 9,109,350 70,101,895 7.6956 6.078 6.070 6.078 5.927 6.420 11,465,016 6.1144 -3.29%
2012-04-26 0 7.910 7.900 7.920 7.790 8.100 3,152,215 24,959,810 7.9182 6.285 6.277 6.293 6.189 6.436 3,967,374 6.2913 -1.25%
2012-04-25 0 8.010 8.000 8.010 7.940 8.150 1,546,500 12,400,612 8.0185 6.364 6.356 6.364 6.309 6.475 1,946,423 6.3710 0.38%
2012-04-24 0 7.980 7.920 7.980 7.880 8.060 2,017,000 16,004,610 7.9349 6.340 6.293 6.340 6.261 6.404 2,538,594 6.3045 0.00%
2012-04-23 0 7.980 7.980 7.990 7.910 8.200 2,837,500 22,875,406 8.0618 6.340 6.340 6.348 6.285 6.515 3,571,274 6.4054 -0.13%
2012-04-20 0 7.990 7.990 8.000 7.950 8.260 5,708,697 45,699,677 8.0053 6.348 6.348 6.356 6.317 6.563 7,184,959 6.3605 -2.56%
2012-04-19 0 8.200 8.190 8.200 8.130 8.440 2,068,385 17,076,556 8.2560 6.515 6.507 6.515 6.460 6.706 2,603,267 6.5597 -1.09%
2012-04-18 0 8.290 8.280 8.300 8.190 8.390 3,589,926 29,707,723 8.2753 6.587 6.579 6.595 6.507 6.666 4,518,276 6.5750 0.61%
2012-04-17 0 8.240 8.200 8.240 8.160 8.610 2,108,986 17,498,922 8.2973 6.547 6.515 6.547 6.483 6.841 2,654,367 6.5925 -3.96%
2012-04-16 0 8.580 8.560 8.580 8.400 8.610 5,468,683 46,629,300 8.5266 6.817 6.801 6.817 6.674 6.841 6,882,877 6.7747 -0.23%
2012-04-13 0 8.600 8.590 8.600 8.300 8.800 10,734,940 91,593,241 8.5323 6.833 6.825 6.833 6.595 6.992 13,510,981 6.7792 1.90%
2012-04-12 0 8.440 8.460 8.480 8.160 8.700 8,402,542 71,049,839 8.4558 6.706 6.722 6.738 6.483 6.912 10,575,428 6.7184 1.81%
2012-04-11 0 8.290 8.270 8.290 7.880 8.290 7,752,762 62,118,333 8.0124 6.587 6.571 6.587 6.261 6.587 9,757,616 6.3661 2.47%
2012-04-10 0 8.090 8.080 8.100 8.040 8.400 4,752,590 38,592,404 8.1203 6.428 6.420 6.436 6.388 6.674 5,981,604 6.4518 -3.35%
2012-04-05 0 8.370 8.320 8.390 7.900 8.430 9,215,087 76,485,066 8.3000 6.650 6.611 6.666 6.277 6.698 11,598,096 6.5946 4.36%
2012-04-03 0 8.020 8.000 8.030 7.560 8.180 14,580,000 116,798,710 8.0109 6.372 6.356 6.380 6.007 6.499 18,350,369 6.3649 4.02%
2012-04-02 0 7.710 7.700 7.720 7.400 7.780 15,565,500 117,625,458 7.5568 6.126 6.118 6.134 5.880 6.181 19,590,718 6.0041 -0.90%
2012-03-30 0 7.780 7.690 7.780 7.210 7.800 7,124,000 53,612,780 7.5257 6.181 6.110 6.181 5.729 6.197 8,966,257 5.9794 6.58%
2012-03-29 0 7.300 7.270 7.300 7.180 7.530 9,507,500 69,546,070 7.3149 5.800 5.776 5.800 5.705 5.983 11,966,127 5.8119 -3.69%
2012-03-28 0 7.580 7.580 7.590 7.450 7.760 12,067,050 91,121,579 7.5513 6.023 6.023 6.031 5.919 6.166 15,187,573 5.9997 0.53%
2012-03-27 0 7.540 7.510 7.540 6.770 7.630 33,378,000 240,416,780 7.2029 5.991 5.967 5.991 5.379 6.062 42,009,507 5.7229 2.72%
2012-03-26 0 7.340 7.300 7.350 7.250 7.420 6,203,475 45,448,160 7.3262 5.832 5.800 5.840 5.760 5.895 7,807,686 5.8210 -0.68%
2012-03-23 0 7.390 7.360 7.380 7.300 7.520 7,119,500 52,412,432 7.3618 5.872 5.848 5.864 5.800 5.975 8,960,593 5.8492 -1.86%
2012-03-22 0 7.530 7.510 7.530 7.350 7.740 3,912,500 29,446,533 7.5263 5.983 5.967 5.983 5.840 6.150 4,924,267 5.9799 0.80%
2012-03-21 0 7.470 7.460 7.520 7.250 7.900 19,115,600 143,408,074 7.5021 5.935 5.927 5.975 5.760 6.277 24,058,869 5.9607 -5.56%
2012-03-20 0 7.910 7.910 7.920 7.800 8.170 8,405,752 66,559,959 7.9184 6.285 6.285 6.293 6.197 6.491 10,579,468 6.2914 -3.18%
2012-03-19 0 8.170 8.180 8.200 8.140 8.400 5,209,696 42,821,894 8.2197 6.491 6.499 6.515 6.468 6.674 6,556,917 6.5308 -0.12%
2012-03-16 0 8.180 8.200 8.240 8.000 8.390 15,491,000 126,177,215 8.1452 6.499 6.515 6.547 6.356 6.666 19,496,952 6.4716 -1.56%
2012-03-15 0 8.310 8.300 8.310 8.270 8.720 7,460,500 63,123,390 8.4610 6.603 6.595 6.603 6.571 6.928 9,389,776 6.7226 -2.81%
2012-03-14 0 8.550 8.540 8.550 8.470 8.750 4,053,678 34,730,816 8.5677 6.793 6.785 6.793 6.730 6.952 5,101,954 6.8074 0.71%
2012-03-13 0 8.490 8.480 8.500 8.480 8.750 6,069,936 51,880,287 8.5471 6.746 6.738 6.754 6.738 6.952 7,639,613 6.7910 -0.47%
2012-03-12 0 8.530 8.490 8.530 8.350 8.680 8,005,022 68,170,142 8.5159 6.777 6.746 6.777 6.634 6.897 10,075,110 6.7662 -2.85%
2012-03-09 0 8.780 8.780 8.800 8.740 9.200 7,412,876 65,819,865 8.8791 6.976 6.976 6.992 6.944 7.310 9,329,836 7.0548 0.69%
2012-03-08 0 8.720 8.700 8.710 8.480 8.890 9,380,000 81,921,436 8.7336 6.928 6.912 6.920 6.738 7.063 11,805,656 6.9392 1.63%
2012-03-07 0 8.580 8.570 8.580 8.020 8.770 16,224,415 138,087,465 8.5111 6.817 6.809 6.817 6.372 6.968 20,420,027 6.7624 4.13%
2012-03-06 0 8.240 8.230 8.290 8.050 8.800 20,301,500 166,257,815 8.1894 6.547 6.539 6.587 6.396 6.992 25,551,441 6.5068 -6.04%
2012-03-05 0 8.770 8.750 8.780 8.650 9.160 3,766,000 32,982,025 8.7578 6.968 6.952 6.976 6.873 7.278 4,739,883 6.9584 -2.99%
2012-03-02 0 9.040 9.030 9.050 8.850 9.260 11,911,520 107,016,420 8.9843 7.183 7.175 7.191 7.032 7.357 14,991,823 7.1383 -0.77%
2012-03-01 0 9.110 9.100 9.130 8.950 9.470 4,581,125 41,992,906 9.1665 7.238 7.230 7.254 7.111 7.524 5,765,798 7.2831 -4.51%
2012-02-29 0 9.540 9.540 9.550 9.060 9.620 8,720,571 81,110,658 9.3011 7.580 7.580 7.588 7.198 7.643 10,975,699 7.3900 5.30%
2012-02-28 0 9.060 9.050 9.060 8.770 9.090 8,501,861 75,947,688 8.9331 7.198 7.191 7.198 6.968 7.222 10,700,431 7.0976 0.78%
2012-02-27 0 8.990 8.920 9.000 8.880 9.200 4,182,410 37,647,934 9.0015 7.143 7.087 7.151 7.055 7.310 5,263,976 7.1520 -1.10%
2012-02-24 0 9.090 9.070 9.090 8.850 9.350 7,163,500 64,722,068 9.0350 7.222 7.206 7.222 7.032 7.429 9,015,972 7.1786 -1.52%
2012-02-23 0 9.230 9.220 9.230 9.130 9.350 6,027,847 55,863,175 9.2675 7.334 7.326 7.334 7.254 7.429 7,586,640 7.3634 -1.49%
2012-02-22 0 9.370 9.240 9.300 9.230 9.550 7,089,700 66,287,662 9.3499 7.445 7.341 7.389 7.334 7.588 8,923,087 7.4288 0.75%
2012-02-21 0 9.300 9.290 9.300 9.170 9.590 8,539,500 79,462,712 9.3053 7.389 7.381 7.389 7.286 7.620 10,747,804 7.3934 -3.13%
2012-02-20 0 9.600 9.550 9.600 9.490 9.840 25,069,000 243,989,721 9.7327 7.628 7.588 7.628 7.540 7.818 31,551,811 7.7330 -1.44%
2012-02-17 0 9.740 9.720 9.740 9.500 9.920 11,625,000 113,096,772 9.7288 7.739 7.723 7.739 7.548 7.882 14,631,210 7.7298 2.53%
2012-02-16 0 9.500 9.490 9.500 9.120 9.610 12,765,395 119,324,048 9.3475 7.548 7.540 7.548 7.246 7.635 16,066,509 7.4269 3.26%
2012-02-15 0 9.200 9.190 9.200 8.700 9.200 14,111,000 126,847,770 8.9893 7.310 7.302 7.310 6.912 7.310 17,760,086 7.1423 5.75%
2012-02-14 0 8.700 8.720 8.750 8.660 8.910 7,756,040 68,094,282 8.7795 6.912 6.928 6.952 6.881 7.079 9,761,742 6.9756 -2.25%
2012-02-13 0 8.900 8.910 8.920 8.640 8.950 4,940,290 43,283,920 8.7614 7.071 7.079 7.087 6.865 7.111 6,217,843 6.9612 0.68%
2012-02-10 0 8.840 8.830 8.840 8.720 9.380 14,158,000 125,735,079 8.8809 7.024 7.016 7.024 6.928 7.453 17,819,240 7.0561 -1.56%
2012-02-09 0 8.980 8.940 9.000 8.190 9.070 23,625,270 202,313,366 8.5634 7.135 7.103 7.151 6.507 7.206 29,734,734 6.8039 7.29%
2012-02-08 0 8.370 8.360 8.370 8.160 8.380 6,796,500 56,462,424 8.3076 6.650 6.642 6.650 6.483 6.658 8,554,066 6.6007 2.07%
2012-02-07 0 8.200 8.190 8.200 8.150 8.390 3,260,555 26,738,986 8.2007 6.515 6.507 6.515 6.475 6.666 4,103,730 6.5158 -2.03%
2012-02-06 0 8.370 8.350 8.360 8.190 8.490 9,706,247 81,414,381 8.3878 6.650 6.634 6.642 6.507 6.746 12,216,270 6.6644 2.95%
2012-02-03 0 8.130 8.120 8.130 7.920 8.190 7,516,774 60,927,257 8.1055 6.460 6.452 6.460 6.293 6.507 9,460,602 6.4401 1.75%
2012-02-02 0 7.990 7.980 8.000 7.680 8.000 7,073,727 55,546,381 7.8525 6.348 6.340 6.356 6.102 6.356 8,902,984 6.2391 4.72%
2012-02-01 0 7.630 7.600 7.610 7.550 8.200 7,629,874 59,452,766 7.7921 6.062 6.038 6.046 5.999 6.515 9,602,949 6.1911 -5.80%
2012-01-31 0 8.100 8.090 8.110 7.900 8.230 5,300,494 42,505,567 8.0192 6.436 6.428 6.444 6.277 6.539 6,671,195 6.3715 -0.61%
2012-01-30 0 8.150 8.100 8.150 7.970 8.300 4,313,990 34,828,861 8.0735 6.475 6.436 6.475 6.332 6.595 5,429,582 6.4146 -2.98%
2012-01-27 0 8.400 8.400 8.410 8.240 8.410 4,743,500 39,414,861 8.3092 6.674 6.674 6.682 6.547 6.682 5,970,163 6.6020 0.96%
2012-01-26 0 8.320 8.280 8.320 7.860 8.330 4,553,518 37,213,022 8.1724 6.611 6.579 6.611 6.245 6.618 5,731,052 6.4932 7.08%
2012-01-20 0 7.770 7.760 7.880 7.750 8.000 1,832,690 14,422,845 7.8698 6.174 6.166 6.261 6.158 6.356 2,306,621 6.2528 -2.51%
2012-01-19 0 7.970 7.970 7.980 7.910 8.080 11,807,820 92,922,539 7.8696 6.332 6.332 6.340 6.285 6.420 14,861,307 6.2526 0.25%
2012-01-18 0 7.950 7.890 8.010 7.720 8.000 13,141,870 101,841,368 7.7494 6.317 6.269 6.364 6.134 6.356 16,540,340 6.1572 1.79%
2012-01-17 0 7.810 7.800 7.840 7.000 7.840 3,770,100 28,928,058 7.6730 6.205 6.197 6.229 5.562 6.229 4,745,043 6.0965 1.83%
2012-01-16 0 7.670 7.660 7.670 7.630 7.750 1,840,113 14,246,023 7.7419 6.094 6.086 6.094 6.062 6.158 2,315,964 6.1512 -2.04%
2012-01-13 0 7.830 7.750 7.830 7.630 8.070 13,168,500 103,652,319 7.8712 6.221 6.158 6.221 6.062 6.412 16,573,857 6.2540 0.77%
2012-01-12 0 7.770 7.750 7.760 7.690 7.820 7,074,022 54,742,825 7.7386 6.174 6.158 6.166 6.110 6.213 8,903,355 6.1486 -0.13%
2012-01-11 0 7.780 7.760 7.780 7.300 7.850 14,276,955 107,687,990 7.5428 6.181 6.166 6.181 5.800 6.237 17,968,957 5.9930 5.99%
2012-01-10 0 7.340 7.330 7.390 7.200 7.420 7,952,000 58,037,287 7.2985 5.832 5.824 5.872 5.721 5.895 10,008,377 5.7989 0.96%
2012-01-09 0 7.270 7.220 7.270 6.950 7.360 6,591,701 47,549,409 7.2135 5.776 5.737 5.776 5.522 5.848 8,296,306 5.7314 -1.49%
2012-01-06 0 7.380 7.370 7.380 7.310 7.630 3,098,999 22,796,220 7.3560 5.864 5.856 5.864 5.808 6.062 3,900,396 5.8446 -4.28%
2012-01-05 0 7.710 7.710 7.740 7.640 7.810 7,918,819 61,027,780 7.7067 6.126 6.126 6.150 6.070 6.205 9,966,615 6.1232 0.13%
2012-01-04 0 7.700 7.650 7.710 7.530 7.990 9,258,589 71,761,956 7.7509 6.118 6.078 6.126 5.983 6.348 11,652,848 6.1583 -2.28%
2012-01-03 0 7.880 7.830 7.880 7.700 7.900 7,817,342 60,566,206 7.7477 6.261 6.221 6.261 6.118 6.277 9,838,896 6.1558 3.41%
2011-12-30 0 7.620 7.590 7.620 7.470 7.720 8,012,789 60,262,879 7.5208 6.054 6.031 6.054 5.935 6.134 10,084,886 5.9756 2.97%
2011-12-29 0 7.400 7.390 7.410 7.230 7.480 9,338,910 68,584,305 7.3439 5.880 5.872 5.888 5.744 5.943 11,753,940 5.8350 0.95%
2011-12-28 0 7.330 7.300 7.310 7.190 7.540 6,786,905 50,447,585 7.4331 5.824 5.800 5.808 5.713 5.991 8,541,990 5.9058 -4.31%
2011-12-23 0 7.660 7.650 7.660 7.300 7.740 17,581,000 132,456,536 7.5341 6.086 6.078 6.086 5.800 6.150 22,127,424 5.9861 4.93%
2011-12-22 0 7.300 7.270 7.300 7.030 7.350 10,519,015 75,243,356 7.1531 5.800 5.776 5.800 5.586 5.840 13,239,218 5.6834 2.53%
2011-12-21 0 7.120 7.110 7.120 7.010 7.200 14,585,028 103,252,995 7.0794 5.657 5.649 5.657 5.570 5.721 18,356,697 5.6248 1.71%
2011-12-20 0 7.000 6.960 6.990 6.920 7.180 6,209,100 43,577,266 7.0183 5.562 5.530 5.554 5.498 5.705 7,814,765 5.5763 -0.85%
2011-12-19 0 7.060 7.030 7.060 6.550 7.070 14,594,430 99,203,173 6.7973 5.609 5.586 5.609 5.204 5.617 18,368,530 5.4007 3.67%
2011-12-16 0 6.810 6.790 6.810 6.320 6.850 8,129,418 53,763,668 6.6135 5.411 5.395 5.411 5.021 5.443 10,231,675 5.2546 1.64%
2011-12-15 0 6.700 6.660 6.740 6.330 6.750 12,543,295 81,947,486 6.5332 5.323 5.292 5.355 5.029 5.363 15,786,975 5.1908 -2.05%
2011-12-14 0 6.840 6.800 6.850 6.770 7.100 9,211,500 63,289,173 6.8707 5.435 5.403 5.443 5.379 5.641 11,593,582 5.4590 -5.91%
2011-12-13 0 7.270 7.220 7.260 6.620 7.290 13,157,000 92,452,632 7.0269 5.776 5.737 5.768 5.260 5.792 16,559,383 5.5831 6.13%
2011-12-12 0 6.850 6.830 6.840 6.830 7.000 8,894,140 61,490,425 6.9136 5.443 5.427 5.435 5.427 5.562 11,194,153 5.4931 1.93%
2011-12-09 0 6.720 6.700 6.710 6.700 7.110 11,821,700 81,737,781 6.9142 5.339 5.323 5.331 5.323 5.649 14,878,776 5.4936 -8.07%
2011-12-08 0 7.310 7.300 7.310 7.300 7.450 8,498,000 62,579,399 7.3640 5.808 5.800 5.808 5.800 5.919 10,695,572 5.8510 -2.14%
2011-12-07 0 7.470 7.460 7.470 7.220 7.520 11,466,323 84,418,319 7.3623 5.935 5.927 5.935 5.737 5.975 14,431,499 5.8496 1.91%
2011-12-06 0 7.330 7.310 7.390 7.250 7.710 7,478,486 54,930,120 7.3451 5.824 5.808 5.872 5.760 6.126 9,412,413 5.8359 -4.18%
2011-12-05 0 7.650 7.620 7.680 7.210 7.950 15,648,323 120,108,912 7.6755 6.078 6.054 6.102 5.729 6.317 19,694,959 6.0985 2.14%
2011-12-02 0 7.490 7.480 7.500 7.250 8.080 20,312,000 154,252,420 7.5942 5.951 5.943 5.959 5.760 6.420 25,564,657 6.0338 -5.55%
2011-12-01 0 7.930 7.920 7.940 7.530 8.000 33,730,392 263,704,245 7.8180 6.301 6.293 6.309 5.983 6.356 42,453,027 6.2117 4.48%
2011-11-30 0 7.590 7.540 7.640 7.540 8.320 62,721,670 488,882,475 7.7945 6.031 5.991 6.070 5.991 6.611 78,941,412 6.1930 -6.64%
2011-11-29 0 8.130 8.130 8.170 8.120 8.280 16,588,440 135,985,734 8.1976 6.460 6.460 6.491 6.452 6.579 20,878,189 6.5133 -0.61%
2011-11-28 0 8.180 8.160 8.180 7.950 8.240 10,427,500 84,656,156 8.1185 6.499 6.483 6.499 6.317 6.547 13,124,038 6.4505 2.12%
2011-11-25 0 8.010 8.070 8.080 7.810 8.160 8,666,000 69,735,454 8.0470 6.364 6.412 6.420 6.205 6.483 10,907,016 6.3936 -1.84%
2011-11-24 0 8.160 8.150 8.180 7.820 8.230 11,927,500 96,406,759 8.0827 6.483 6.475 6.499 6.213 6.539 15,011,936 6.4220 2.00%
2011-11-23 0 8.000 7.990 8.000 7.810 8.390 19,350,524 156,769,811 8.1016 6.356 6.348 6.356 6.205 6.666 24,354,544 6.4370 -3.85%
2011-11-22 0 8.320 8.300 8.310 7.610 8.350 10,763,634 85,106,994 7.9069 6.611 6.595 6.603 6.046 6.634 13,547,096 6.2823 0.48%
2011-11-21 0 8.280 8.270 8.280 8.230 8.970 7,677,500 64,534,692 8.4057 6.579 6.571 6.579 6.539 7.127 9,662,891 6.6786 -4.50%
2011-11-18 0 8.670 8.660 8.670 8.620 9.300 11,569,060 102,239,889 8.8374 6.889 6.881 6.889 6.849 7.389 14,560,804 7.0216 -4.93%
2011-11-17 0 9.120 9.100 9.120 8.510 9.410 11,368,500 103,054,643 9.0649 7.246 7.230 7.246 6.761 7.477 14,308,379 7.2024 1.11%
2011-11-16 0 9.020 9.000 9.010 8.900 9.610 9,173,000 84,242,357 9.1837 7.167 7.151 7.159 7.071 7.635 11,545,126 7.2968 -4.65%
2011-11-15 0 9.460 9.450 9.460 9.010 9.500 3,721,000 34,790,022 9.3496 7.516 7.508 7.516 7.159 7.548 4,683,246 7.4286 1.28%
2011-11-14 0 9.340 9.330 9.340 9.100 9.500 6,499,000 60,879,395 9.3675 7.421 7.413 7.421 7.230 7.548 8,179,633 7.4428 3.66%
2011-11-11 0 9.010 9.000 9.010 8.970 9.320 5,025,500 45,304,431 9.0149 7.159 7.151 7.159 7.127 7.405 6,325,088 7.1627 1.58%
2011-11-10 0 8.870 8.850 8.900 8.610 9.290 5,599,500 50,193,314 8.9639 7.048 7.032 7.071 6.841 7.381 7,047,523 7.1221 -7.80%
2011-11-09 0 9.620 9.610 9.620 9.350 9.830 5,130,500 49,030,912 9.5568 7.643 7.635 7.643 7.429 7.810 6,457,241 7.5932 1.80%
2011-11-08 0 9.450 9.440 9.450 9.260 10.00 3,820,000 36,653,385 9.5951 7.508 7.500 7.508 7.357 7.945 4,807,847 7.6237 -4.55%
2011-11-07 0 9.900 9.840 9.900 9.500 10.10 17,258,690 171,336,877 9.9276 7.866 7.818 7.866 7.548 8.025 21,721,765 7.8878 4.10%
2011-11-04 0 9.510 9.500 9.590 9.020 9.770 16,818,400 159,903,115 9.5076 7.556 7.548 7.620 7.167 7.763 21,167,616 7.5541 8.07%
2011-11-03 0 8.800 8.800 8.810 8.270 9.070 15,083,000 132,583,323 8.7902 6.992 6.992 7.000 6.571 7.206 18,983,444 6.9842 5.26%
2011-11-02 0 8.360 8.380 8.390 8.040 8.440 11,744,100 96,711,840 8.2349 6.642 6.658 6.666 6.388 6.706 14,781,109 6.5429 0.97%
2011-11-01 0 8.280 8.270 8.280 8.250 8.500 5,588,500 46,784,475 8.3716 6.579 6.571 6.579 6.555 6.754 7,033,679 6.6515 -3.16%
2011-10-31 0 8.550 8.500 8.550 8.380 9.000 7,099,000 60,290,177 8.4928 6.793 6.754 6.793 6.658 7.151 8,934,792 6.7478 -2.29%
2011-10-28 0 8.750 8.750 8.770 8.500 9.800 15,955,000 144,888,287 9.0811 6.952 6.952 6.968 6.754 7.786 20,080,942 7.2152 -4.37%
2011-10-27 0 9.150 9.140 9.160 7.980 9.160 13,586,990 116,462,590 8.5716 7.270 7.262 7.278 6.340 7.278 17,100,568 6.8105 15.97%
2011-10-26 0 7.890 7.850 7.900 7.570 7.960 10,924,577 85,565,831 7.8324 6.269 6.237 6.277 6.015 6.324 13,749,658 6.2231 1.15%
2011-10-25 0 7.800 7.790 7.800 7.350 8.110 8,826,345 69,081,117 7.8267 6.197 6.189 6.197 5.840 6.444 11,108,826 6.2186 5.83%
2011-10-24 0 7.370 7.360 7.370 6.950 7.560 5,237,000 38,265,267 7.3067 5.856 5.848 5.856 5.522 6.007 6,591,281 5.8054 5.14%
2011-10-21 0 7.010 7.020 7.030 7.000 7.120 2,769,000 19,485,017 7.0368 5.570 5.578 5.586 5.562 5.657 3,485,060 5.5910 0.00%
2011-10-20 0 7.010 7.000 7.010 6.940 7.200 4,348,000 30,544,650 7.0250 5.570 5.562 5.570 5.514 5.721 5,472,387 5.5816 -3.97%
2011-10-19 0 7.300 7.300 7.310 7.260 7.600 2,209,500 16,214,837 7.3387 5.800 5.800 5.808 5.768 6.038 2,780,874 5.8308 0.00%
2011-10-18 0 7.300 7.260 7.300 7.290 7.550 4,616,500 34,750,946 7.5276 5.800 5.768 5.800 5.792 5.999 5,810,321 5.9809 -6.05%
2011-10-17 0 7.770 7.760 7.770 7.600 8.150 8,498,421 66,310,843 7.8027 6.174 6.166 6.174 6.038 6.475 10,696,102 6.1995 -0.77%
2011-10-14 0 7.830 7.810 7.850 7.800 8.140 6,404,440 50,297,656 7.8536 6.221 6.205 6.237 6.197 6.468 8,060,620 6.2399 -3.33%
2011-10-13 0 8.100 8.060 8.090 7.800 8.180 6,674,700 53,472,817 8.0113 6.436 6.404 6.428 6.197 6.499 8,400,769 6.3652 5.19%
2011-10-12 0 7.700 7.600 7.720 7.100 7.730 5,903,000 43,338,351 7.3418 6.118 6.038 6.134 5.641 6.142 7,429,508 5.8333 6.21%
2011-10-11 0 7.250 7.240 7.250 7.200 7.850 7,012,500 51,362,775 7.3245 5.760 5.752 5.760 5.721 6.237 8,825,923 5.8195 2.11%
2011-10-10 0 7.100 7.100 7.150 6.720 7.170 4,351,000 30,554,490 7.0224 5.641 5.641 5.681 5.339 5.697 5,476,163 5.5795 0.00%
2011-10-07 0 7.100 7.100 7.120 6.500 7.280 9,512,000 66,542,222 6.9956 5.641 5.641 5.657 5.164 5.784 11,971,791 5.5583 12.16%
2011-10-06 0 6.330 6.300 6.390 6.230 6.520 18,074,500 112,828,565 6.2424 5.029 5.006 5.077 4.950 5.180 22,748,542 4.9598 5.85%
2011-10-04 0 5.980 5.950 5.980 5.460 6.390 16,357,151 95,696,292 5.8504 4.751 4.727 4.751 4.338 5.077 20,587,089 4.6484 -3.24%
2011-10-03 0 6.180 6.140 6.180 6.120 7.000 8,833,124 59,273,320 6.7103 4.910 4.878 4.910 4.863 5.562 11,117,358 5.3316 -11.71%
2011-09-30 0 7.000 7.100 7.290 6.780 7.900 12,213,963 86,285,132 7.0645 5.562 5.641 5.792 5.387 6.277 15,372,478 5.6130 -10.26%
2011-09-28 0 7.800 7.790 7.810 7.510 8.140 5,882,506 46,069,720 7.8316 6.197 6.189 6.205 5.967 6.468 7,403,714 6.2225 0.52%
2011-09-27 0 7.760 7.690 7.770 7.240 7.800 9,744,500 73,355,427 7.5279 6.166 6.110 6.174 5.752 6.197 12,264,415 5.9812 10.23%
2011-09-26 0 7.040 6.960 7.010 6.820 7.900 12,791,000 91,929,850 7.1871 5.594 5.530 5.570 5.419 6.277 16,098,736 5.7104 -9.74%
2011-09-23 0 7.800 7.670 7.960 7.210 7.900 8,812,500 66,773,300 7.5771 6.197 6.094 6.324 5.729 6.277 11,091,401 6.0203 -2.50%
2011-09-22 0 8.000 8.220 8.580 7.530 8.180 13,068,500 101,329,101 7.7537 6.356 6.531 6.817 5.983 6.499 16,447,997 6.1606 -3.96%
2011-09-21 0 8.330 8.280 8.310 8.230 8.650 6,958,500 57,859,367 8.3149 6.618 6.579 6.603 6.539 6.873 8,757,959 6.6065 -5.23%
2011-09-20 0 8.790 8.770 8.790 8.690 9.200 5,204,910 45,661,198 8.7727 6.984 6.968 6.984 6.905 7.310 6,550,893 6.9702 -6.49%
2011-09-19 0 9.400 9.130 9.390 8.980 9.600 4,063,500 37,399,412 9.2037 7.469 7.254 7.461 7.135 7.628 5,114,316 7.3127 -1.05%
2011-09-16 0 9.500 9.370 9.390 9.220 9.600 12,031,300 113,622,123 9.4439 7.548 7.445 7.461 7.326 7.628 15,142,578 7.5035 7.22%
2011-09-15 0 8.860 8.890 8.940 8.290 9.030 4,718,501 41,016,542 8.6927 7.040 7.063 7.103 6.587 7.175 5,938,699 6.9067 4.98%
2011-09-14 0 8.440 8.380 8.450 7.740 9.080 9,794,000 80,706,035 8.2404 6.706 6.658 6.714 6.150 7.214 12,326,716 6.5472 -2.99%
2011-09-12 0 8.700 8.670 8.730 8.590 9.140 5,065,500 44,622,525 8.8091 6.912 6.889 6.936 6.825 7.262 6,375,432 6.9991 -5.02%
2011-09-09 0 9.160 9.110 9.120 8.650 9.170 6,799,500 61,186,768 8.9987 7.278 7.238 7.246 6.873 7.286 8,557,842 7.1498 6.14%
2011-09-08 0 8.630 8.660 8.670 8.520 9.380 9,255,667 80,925,204 8.7433 6.857 6.881 6.889 6.769 7.453 11,649,170 6.9469 -5.89%
2011-09-07 0 9.170 9.080 9.210 8.910 9.400 9,946,000 90,581,483 9.1073 7.286 7.214 7.318 7.079 7.469 12,518,023 7.2361 1.89%
2011-09-06 0 9.000 8.990 9.000 8.530 9.300 11,747,793 104,981,372 8.9363 7.151 7.143 7.151 6.777 7.389 14,785,757 7.1002 -5.16%
2011-09-05 0 9.490 9.490 9.500 9.030 9.890 6,145,500 58,368,001 9.4977 7.540 7.540 7.548 7.175 7.858 7,734,718 7.5462 0.74%
2011-09-02 0 9.420 9.380 9.420 9.370 10.34 15,222,000 147,358,267 9.6806 7.485 7.453 7.485 7.445 8.215 19,158,389 7.6916 -9.07%
2011-09-01 0 10.36 10.40 10.50 10.08 10.72 4,271,400 44,420,188 10.399 8.231 8.263 8.343 8.009 8.517 5,375,978 8.2627 -3.54%
2011-08-31 0 10.74 10.40 10.70 9.590 11.26 6,964,500 70,138,105 10.071 8.533 8.263 8.502 7.620 8.946 8,765,511 8.0016 8.48%
2011-08-30 0 9.900 9.900 9.950 9.040 10.80 10,319,900 103,219,643 10.002 7.866 7.866 7.906 7.183 8.581 12,988,613 7.9469 14.58%
2011-08-29 1 - - - - - 0 0 - 6.865 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 6.865 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 6.865 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 6.865 - - - - 0 - 0.00%
2011-08-23 1 8.640 8.590 8.710 8.140 8.960 6,335,000 54,133,712 8.5452 6.865 6.825 6.920 6.468 7.119 7,973,223 6.7894 -3.57%
2011-08-22 0 8.960 8.880 8.920 8.600 9.980 9,222,500 83,791,602 9.0856 7.119 7.055 7.087 6.833 7.929 11,607,426 7.2188 -9.95%
2011-08-19 0 9.950 9.900 9.950 9.770 10.10 3,611,500 35,793,507 9.9110 7.906 7.866 7.906 7.763 8.025 4,545,429 7.8746 -3.21%
2011-08-18 0 10.28 10.32 10.40 10.08 10.70 5,710,500 59,556,174 10.429 8.168 8.200 8.263 8.009 8.502 7,187,228 8.2864 1.58%
2011-08-17 0 10.12 10.12 10.20 9.630 10.34 9,130,000 91,472,847 10.019 8.041 8.041 8.104 7.651 8.215 11,491,006 7.9604 3.27%
2011-08-16 0 9.800 9.780 9.800 9.550 10.48 11,619,791 114,324,915 9.8388 7.786 7.771 7.786 7.588 8.327 14,624,654 7.8173 -5.59%
2011-08-15 0 10.38 10.38 10.40 9.750 10.40 9,584,141 96,693,758 10.089 8.247 8.247 8.263 7.747 8.263 12,062,587 8.0160 4.01%
2011-08-12 0 9.980 9.950 9.990 9.500 10.38 2,953,000 29,336,311 9.9344 7.929 7.906 7.937 7.548 8.247 3,716,642 7.8932 -2.16%
2011-08-11 0 10.20 10.12 10.22 9.980 10.36 2,823,500 28,510,030 10.097 8.104 8.041 8.120 7.929 8.231 3,553,653 8.0227 -2.49%
2011-08-10 0 10.46 10.46 10.50 10.00 10.78 5,600,840 58,135,566 10.380 8.311 8.311 8.343 7.945 8.565 7,049,210 8.2471 3.16%
2011-08-09 0 10.14 10.08 10.14 8.000 10.40 9,578,500 92,117,780 9.6171 8.057 8.009 8.057 6.356 8.263 12,055,488 7.6411 0.40%
2011-08-08 0 10.10 10.02 10.12 9.610 10.30 12,193,000 121,756,065 9.9857 8.025 7.961 8.041 7.635 8.184 15,346,094 7.9340 -2.32%
2011-08-05 0 10.34 10.30 10.34 9.860 10.40 18,161,000 182,708,452 10.061 8.215 8.184 8.215 7.834 8.263 22,857,411 7.9934 -4.61%
2011-08-04 0 10.84 10.70 10.86 10.54 11.12 15,845,000 171,790,740 10.842 8.613 8.502 8.629 8.374 8.835 19,942,496 8.6143 -1.45%
2011-08-03 0 11.00 11.00 11.02 10.10 11.02 11,826,114 124,943,239 10.565 8.740 8.740 8.756 8.025 8.756 14,884,332 8.3943 3.77%
2011-08-02 0 10.60 10.58 10.62 10.30 10.68 16,153,000 169,922,223 10.520 8.422 8.406 8.438 8.184 8.486 20,330,145 8.3581 -0.75%
2011-08-01 0 10.68 10.66 10.70 10.36 10.80 26,518,200 279,991,326 10.559 8.486 8.470 8.502 8.231 8.581 33,375,772 8.3891 3.69%
2011-07-29 0 10.30 10.30 10.32 10.26 10.60 330,670,505 3,454,831,540 10.448 8.184 8.184 8.200 8.152 8.422 416,181,464 8.3013 -8.36%
2011-07-28 1 11.24 11.24 11.26 10.84 11.48 2,535,053 28,474,278 11.232 8.931 8.931 8.946 8.613 9.121 3,190,614 8.9244 0.18%
2011-07-27 0 11.22 11.22 11.28 10.56 11.40 9,636,838 105,833,012 10.982 8.915 8.915 8.962 8.390 9.058 12,128,912 8.7257 5.65%
2011-07-26 0 10.62 10.60 10.62 10.40 10.66 6,932,000 73,280,893 10.571 8.438 8.422 8.438 8.263 8.470 8,724,606 8.3993 0.19%
2011-07-25 0 10.60 10.54 10.62 10.34 10.74 6,726,006 71,142,163 10.577 8.422 8.374 8.438 8.215 8.533 8,465,342 8.4039 0.19%
2011-07-22 0 10.58 10.60 10.70 10.40 10.78 9,680,000 102,042,616 10.542 8.406 8.422 8.502 8.263 8.565 12,183,235 8.3757 1.34%
2011-07-21 0 10.44 10.44 10.52 10.00 10.62 3,227,740 32,964,095 10.213 8.295 8.295 8.359 7.945 8.438 4,062,429 8.1144 4.40%
2011-07-20 0 10.00 10.00 10.04 9.910 10.16 1,990,100 19,951,051 10.025 7.945 7.945 7.977 7.874 8.072 2,504,737 7.9653 1.32%
2011-07-19 0 9.870 9.880 10.00 9.800 10.08 8,892,500 88,374,153 9.9381 7.842 7.850 7.945 7.786 8.009 11,192,089 7.8961 -2.08%
2011-07-18 0 10.08 10.10 10.18 9.800 10.44 18,953,104 190,623,882 10.058 8.009 8.025 8.088 7.786 8.295 23,854,352 7.9912 3.07%
2011-07-15 0 9.780 9.800 9.810 9.700 10.00 2,131,500 20,980,130 9.8429 7.771 7.786 7.794 7.707 7.945 2,682,703 7.8205 -2.20%
2011-07-14 0 10.00 10.00 10.02 9.600 10.18 6,730,250 67,381,277 10.012 7.945 7.945 7.961 7.628 8.088 8,470,684 7.9546 3.09%
2011-07-13 0 9.700 9.660 9.700 9.050 9.990 5,180,000 50,189,002 9.6890 7.707 7.675 7.707 7.191 7.937 6,519,541 7.6982 7.42%
2011-07-12 0 9.030 9.050 9.210 9.000 9.460 3,047,703 28,366,652 9.3076 7.175 7.191 7.318 7.151 7.516 3,835,835 7.3952 -3.63%
2011-07-11 0 9.370 9.290 9.390 9.000 9.390 2,870,500 26,506,494 9.2341 7.445 7.381 7.461 7.151 7.461 3,612,808 7.3368 4.81%
2011-07-08 0 8.940 8.920 8.930 8.890 9.200 3,381,750 30,379,705 8.9834 7.103 7.087 7.095 7.063 7.310 4,256,266 7.1376 -1.54%
2011-07-07 0 9.080 8.960 9.080 8.900 9.300 2,604,000 23,443,090 9.0027 7.214 7.119 7.214 7.071 7.389 3,277,391 7.1530 1.23%
2011-07-06 0 8.970 8.930 8.970 8.840 9.280 2,320,500 20,924,870 9.0174 7.127 7.095 7.127 7.024 7.373 2,920,578 7.1646 -4.06%
2011-07-05 0 9.350 9.310 9.350 9.050 9.600 6,521,303 60,880,183 9.3356 7.429 7.397 7.429 7.191 7.628 8,207,703 7.4174 4.12%
2011-07-04 0 8.980 8.930 9.000 8.940 9.250 4,213,000 37,973,447 9.0134 7.135 7.095 7.151 7.103 7.349 5,302,476 7.1615 0.79%
2011-06-30 0 8.910 8.800 8.900 8.750 9.100 4,721,600 41,950,145 8.8847 7.079 6.992 7.071 6.952 7.230 5,942,600 7.0592 1.95%
2011-06-29 0 8.740 8.680 8.740 8.470 8.750 2,084,500 17,940,050 8.6064 6.944 6.897 6.944 6.730 6.952 2,623,549 6.8381 1.51%
2011-06-28 0 8.610 8.600 8.620 8.460 8.950 1,151,170 10,100,773 8.7744 6.841 6.833 6.849 6.722 7.111 1,448,861 6.9715 -1.37%
2011-06-27 0 8.730 8.720 8.730 8.570 9.000 1,803,400 15,929,676 8.8331 6.936 6.928 6.936 6.809 7.151 2,269,757 7.0182 1.99%
2011-06-24 0 8.560 8.560 8.570 8.090 8.650 2,371,610 19,830,659 8.3617 6.801 6.801 6.809 6.428 6.873 2,984,905 6.6436 5.81%
2011-06-23 0 8.090 8.080 8.090 8.030 8.360 861,591 6,961,385 8.0797 6.428 6.420 6.428 6.380 6.642 1,084,397 6.4196 -0.86%
2011-06-22 0 8.160 8.160 8.170 8.060 8.470 2,491,500 20,418,715 8.1954 6.483 6.483 6.491 6.404 6.730 3,135,799 6.5115 1.37%
2011-06-21 0 8.050 8.050 8.070 8.000 8.200 5,253,032 42,289,433 8.0505 6.396 6.396 6.412 6.356 6.515 6,611,459 6.3964 -1.71%
2011-06-20 0 8.190 8.180 8.190 8.180 8.250 4,323,200 35,424,080 8.1939 6.507 6.499 6.507 6.499 6.555 5,441,174 6.5104 -0.12%
2011-06-17 0 8.200 8.200 8.310 8.150 8.400 2,375,890 19,641,894 8.2672 6.515 6.515 6.603 6.475 6.674 2,990,292 6.5686 -0.85%
2011-06-16 0 8.270 8.210 8.330 7.990 8.290 6,300,833 51,074,387 8.1060 6.571 6.523 6.618 6.348 6.587 7,930,220 6.4405 0.98%
2011-06-15 0 8.190 8.150 8.200 8.160 8.500 6,755,500 55,664,500 8.2399 6.507 6.475 6.515 6.483 6.754 8,502,463 6.5469 0.37%
2011-06-14 0 8.160 8.100 8.160 8.080 8.610 3,096,500 25,302,535 8.1713 6.483 6.436 6.483 6.420 6.841 3,897,251 6.4924 0.62%
2011-06-13 0 8.110 8.090 8.140 8.000 8.270 4,221,938 34,304,393 8.1253 6.444 6.428 6.468 6.356 6.571 5,313,726 6.4558 -0.73%
2011-06-10 0 8.170 8.100 8.150 8.020 8.380 2,647,500 21,570,366 8.1474 6.491 6.436 6.475 6.372 6.658 3,332,140 6.4734 -0.37%
2011-06-09 0 8.200 8.140 8.200 8.100 8.700 3,461,500 28,529,112 8.2418 6.515 6.468 6.515 6.436 6.912 4,356,639 6.5484 -5.53%
2011-06-08 0 8.680 8.670 8.800 8.450 8.980 3,717,500 32,384,838 8.7115 6.897 6.889 6.992 6.714 7.135 4,678,841 6.9216 -3.45%
2011-06-07 0 8.990 8.940 8.980 8.810 9.050 2,135,659 19,145,571 8.9647 7.143 7.103 7.135 7.000 7.191 2,687,938 7.1228 0.33%
2011-06-03 0 8.960 8.890 8.960 8.760 8.970 1,581,500 14,050,185 8.8841 7.119 7.063 7.119 6.960 7.127 1,990,474 7.0587 2.05%
2011-06-02 0 8.780 8.760 8.780 8.720 8.900 1,295,500 11,382,390 8.7861 6.976 6.960 6.976 6.928 7.071 1,630,515 6.9809 -2.98%
2011-06-01 0 9.050 9.010 9.040 8.910 9.280 4,583,550 41,481,123 9.0500 7.191 7.159 7.183 7.079 7.373 5,768,850 7.1905 1.00%
2011-05-31 0 8.960 8.960 8.970 8.680 9.020 1,013,000 9,015,810 8.9001 7.119 7.119 7.127 6.897 7.167 1,274,960 7.0714 2.40%
2011-05-30 0 8.750 8.700 8.750 8.500 8.800 123,000 1,070,100 8.7000 6.952 6.912 6.952 6.754 6.992 154,808 6.9124 2.70%
2011-05-27 0 8.520 8.510 8.600 8.430 8.700 5,817,000 50,000,827 8.5956 6.769 6.761 6.833 6.698 6.912 7,321,269 6.8295 -1.73%
2011-05-26 0 8.670 8.670 8.730 8.640 8.800 7,090,622 61,687,412 8.6999 6.889 6.889 6.936 6.865 6.992 8,924,248 6.9123 2.00%
2011-05-25 0 8.500 8.500 8.520 8.300 8.620 2,774,342 23,547,815 8.4877 6.754 6.754 6.769 6.595 6.849 3,491,783 6.7438 1.67%
2011-05-24 0 8.360 8.410 8.430 8.220 8.700 5,148,000 43,104,020 8.3730 6.642 6.682 6.698 6.531 6.912 6,479,266 6.6526 -3.24%
2011-05-23 0 8.640 8.600 8.650 8.490 8.970 1,524,500 13,172,470 8.6405 6.865 6.833 6.873 6.746 7.127 1,918,734 6.8652 -3.89%
2011-05-20 0 8.990 8.940 9.000 8.890 9.200 4,799,000 43,322,570 9.0274 7.143 7.103 7.151 7.063 7.310 6,040,015 7.1726 1.93%
2011-05-19 0 8.820 8.820 8.880 8.810 9.000 440,030 3,936,821 8.9467 7.008 7.008 7.055 7.000 7.151 553,821 7.1085 -1.01%
2011-05-18 0 8.910 8.900 8.960 8.820 9.020 1,738,500 15,556,540 8.9483 7.079 7.071 7.119 7.008 7.167 2,188,074 7.1097 -0.34%
2011-05-17 0 8.940 8.930 8.960 8.800 9.040 1,165,500 10,423,086 8.9430 7.103 7.095 7.119 6.992 7.183 1,466,897 7.1055 0.45%
2011-05-16 0 8.900 8.830 8.900 8.570 9.150 11,943,208 106,534,398 8.9201 7.071 7.016 7.071 6.809 7.270 15,031,706 7.0873 1.48%
2011-05-13 0 8.770 8.780 8.800 8.370 8.820 5,622,900 48,442,374 8.6152 6.968 6.976 6.992 6.650 7.008 7,076,975 6.8451 4.78%
2011-05-12 0 8.370 8.370 8.380 8.250 8.520 3,719,500 31,314,032 8.4189 6.650 6.650 6.658 6.555 6.769 4,681,358 6.6891 0.00%
2011-05-11 0 8.370 8.360 8.380 8.190 8.400 3,685,500 30,596,205 8.3018 6.650 6.642 6.658 6.507 6.674 4,638,565 6.5960 1.95%
2011-05-09 0 8.210 8.210 8.300 8.200 8.320 777,071 6,390,012 8.2232 6.523 6.523 6.595 6.515 6.611 978,021 6.5336 0.00%
2011-05-06 0 8.210 8.200 8.210 8.200 8.300 1,844,960 15,144,084 8.2084 6.523 6.515 6.523 6.515 6.595 2,322,064 6.5218 -1.08%
2011-05-05 0 8.300 8.270 8.300 8.180 8.350 2,631,000 21,734,155 8.2608 6.595 6.571 6.595 6.499 6.634 3,311,373 6.5635 0.73%
2011-05-04 0 8.240 8.240 8.260 8.200 8.650 4,903,142 40,528,510 8.2658 6.547 6.547 6.563 6.515 6.873 6,171,088 6.5675 -3.51%
2011-05-03 0 8.540 8.540 8.580 8.300 8.960 1,936,494 16,920,177 8.7375 6.785 6.785 6.817 6.595 7.119 2,437,269 6.9423 -2.84%
2011-04-29 0 8.790 8.730 8.820 8.690 8.870 3,722,051 32,696,951 8.7847 6.984 6.936 7.008 6.905 7.048 4,684,569 6.9797 0.34%
2011-04-28 0 8.760 8.750 8.800 8.580 9.000 7,330,451 64,501,301 8.7991 6.960 6.952 6.992 6.817 7.151 9,226,096 6.9912 2.34%
2011-04-27 0 8.560 8.550 8.610 8.400 9.020 11,612,000 101,108,620 8.7073 6.801 6.793 6.841 6.674 7.167 14,614,848 6.9182 2.64%
2011-04-26 0 8.340 8.330 8.340 8.210 8.400 4,072,900 33,800,415 8.2989 6.626 6.618 6.626 6.523 6.674 5,126,147 6.5937 1.58%
2011-04-21 0 8.210 8.210 8.250 8.200 8.250 3,865,500 31,725,690 8.2074 6.523 6.523 6.555 6.515 6.555 4,865,113 6.5211 -1.08%
2011-04-20 0 8.300 8.290 8.300 8.250 8.420 3,747,947 31,182,075 8.3198 6.595 6.587 6.595 6.555 6.690 4,717,161 6.6103 0.12%
2011-04-19 0 8.290 8.290 8.300 8.200 8.340 3,766,500 31,178,506 8.2778 6.587 6.587 6.595 6.515 6.626 4,740,512 6.5770 0.48%
2011-04-18 0 8.250 8.250 8.270 8.250 8.350 1,856,000 15,411,270 8.3035 6.555 6.555 6.571 6.555 6.634 2,335,959 6.5974 -0.36%
2011-04-15 0 8.280 8.280 8.290 8.240 8.350 2,666,500 22,069,330 8.2765 6.579 6.579 6.587 6.547 6.634 3,356,053 6.5760 -0.72%
2011-04-14 0 8.340 8.310 8.350 8.200 8.390 4,830,500 40,026,545 8.2862 6.626 6.603 6.634 6.515 6.666 6,079,661 6.5837 -0.60%
2011-04-13 0 8.390 8.350 8.390 8.200 8.440 2,318,631 19,275,736 8.3134 6.666 6.634 6.666 6.515 6.706 2,918,226 6.6053 1.21%
2011-04-12 0 8.290 8.300 8.350 8.190 8.360 7,496,441 62,229,003 8.3011 6.587 6.595 6.634 6.507 6.642 9,435,011 6.5955 1.10%
2011-04-11 0 8.200 8.200 8.220 8.200 8.400 5,065,500 41,824,085 8.2567 6.515 6.515 6.531 6.515 6.674 6,375,432 6.5602 -1.68%
2011-04-08 0 8.340 8.320 8.340 8.250 8.440 5,839,000 48,788,925 8.3557 6.626 6.611 6.626 6.555 6.706 7,348,958 6.6389 -0.48%
2011-04-07 0 8.380 8.330 8.390 8.200 8.400 4,127,622 34,477,217 8.3528 6.658 6.618 6.666 6.515 6.674 5,195,020 6.6366 0.24%
2011-04-06 0 8.360 8.360 8.390 8.210 8.450 3,701,949 30,984,596 8.3698 6.642 6.642 6.666 6.523 6.714 4,659,268 6.6501 0.60%
2011-04-04 0 8.310 8.310 8.320 8.010 8.500 10,209,153 84,193,551 8.2469 6.603 6.603 6.611 6.364 6.754 12,849,227 6.5524 3.75%
2011-04-01 0 8.010 8.010 8.040 7.800 8.030 4,591,500 36,342,760 7.9152 6.364 6.364 6.388 6.197 6.380 5,778,856 6.2889 0.75%
2011-03-31 0 7.950 7.920 7.960 7.770 7.950 880,000 6,946,183 7.8934 6.317 6.293 6.324 6.174 6.317 1,107,567 6.2716 1.15%
2011-03-30 0 7.860 7.860 7.910 7.770 8.060 1,496,000 11,894,243 7.9507 6.245 6.245 6.285 6.174 6.404 1,882,864 6.3171 1.42%
2011-03-29 0 7.750 7.750 7.810 7.220 7.820 8,024,500 60,221,087 7.5047 6.158 6.158 6.205 5.737 6.213 10,099,625 5.9627 6.60%
2011-03-28 0 7.270 7.280 7.300 7.270 7.800 5,323,500 39,488,968 7.4179 5.776 5.784 5.800 5.776 6.197 6,700,150 5.8937 -7.15%
2011-03-25 0 7.830 7.830 7.860 7.740 8.200 790,500 6,210,675 7.8566 6.221 6.221 6.245 6.150 6.515 994,922 6.2424 0.00%
2011-03-24 0 7.830 7.780 7.840 7.720 8.200 6,664,000 52,544,502 7.8848 6.221 6.181 6.229 6.134 6.515 8,387,302 6.2648 -2.13%
2011-03-23 0 8.000 8.000 8.040 7.930 8.150 5,097,500 40,806,093 8.0051 6.356 6.356 6.388 6.301 6.475 6,415,707 6.3603 -1.23%
2011-03-22 0 8.100 8.090 8.200 7.650 8.280 12,919,000 102,982,571 7.9714 6.436 6.428 6.515 6.078 6.579 16,259,836 6.3336 4.65%
2011-03-21 0 7.740 7.730 7.760 7.540 8.000 6,948,100 54,098,041 7.7860 6.150 6.142 6.166 5.991 6.356 8,744,870 6.1863 3.20%
2011-03-18 0 7.500 7.440 7.500 7.410 7.630 11,516,000 86,507,230 7.5119 5.959 5.911 5.959 5.888 6.062 14,494,023 5.9685 0.27%
2011-03-17 0 7.480 7.470 7.480 7.330 7.580 10,095,914 75,642,708 7.4924 5.943 5.935 5.943 5.824 6.023 12,706,704 5.9530 -1.45%
2011-03-16 0 7.590 7.580 7.590 7.390 7.630 6,386,000 47,820,150 7.4883 6.031 6.023 6.031 5.872 6.062 8,037,411 5.9497 2.57%
2011-03-15 0 7.400 7.390 7.400 7.120 7.470 1,454,800 10,535,189 7.2417 5.880 5.872 5.880 5.657 5.935 1,831,009 5.7538 -0.94%
2011-03-14 0 7.470 7.410 7.480 7.120 7.580 6,080,500 45,191,043 7.4321 5.935 5.888 5.943 5.657 6.023 7,652,909 5.9051 -2.23%
2011-03-11 0 7.640 7.600 7.640 7.550 8.000 7,655,500 59,642,750 7.7908 6.070 6.038 6.070 5.999 6.356 9,635,202 6.1901 -2.05%
2011-03-10 0 7.800 7.760 7.800 7.480 7.970 14,172,500 110,466,145 7.7944 6.197 6.166 6.197 5.943 6.332 17,837,490 6.1929 4.14%
2011-03-09 0 7.490 7.460 7.500 7.460 7.520 2,585,000 19,365,805 7.4916 5.951 5.927 5.959 5.927 5.975 3,253,478 5.9523 -0.27%
2011-03-08 0 7.510 7.510 7.530 7.430 7.530 7,308,000 54,788,545 7.4971 5.967 5.967 5.983 5.903 5.983 9,197,839 5.9567 0.40%
2011-03-07 0 7.480 7.470 7.500 7.300 7.530 6,721,400 50,259,638 7.4776 5.943 5.935 5.959 5.800 5.983 8,459,545 5.9412 0.54%
2011-03-04 0 7.440 7.440 7.460 7.260 7.480 4,108,000 30,556,175 7.4382 5.911 5.911 5.927 5.768 5.943 5,170,323 5.9099 2.76%
2011-03-03 0 7.240 7.240 7.280 7.200 7.350 1,138,000 8,259,065 7.2575 5.752 5.752 5.784 5.721 5.840 1,432,285 5.7664 0.56%
2011-03-02 0 7.200 7.200 7.230 7.150 7.380 5,180,500 37,371,966 7.2140 5.721 5.721 5.744 5.681 5.864 6,520,171 5.7317 -2.70%
2011-03-01 0 7.400 7.310 7.400 7.060 7.410 7,351,140 52,643,145 7.1612 5.880 5.808 5.880 5.609 5.888 9,252,135 5.6898 3.50%
2011-02-28 0 7.150 7.120 7.150 6.810 7.210 6,233,500 44,025,643 7.0627 5.681 5.657 5.681 5.411 5.729 7,845,475 5.6116 0.56%
2011-02-25 0 7.110 7.100 7.200 6.990 7.200 5,909,500 41,603,884 7.0402 5.649 5.641 5.721 5.554 5.721 7,437,689 5.5937 2.30%
2011-02-24 0 6.950 6.950 6.960 6.940 7.050 5,804,500 40,559,403 6.9876 5.522 5.522 5.530 5.514 5.601 7,305,536 5.5519 -0.71%
2011-02-23 0 7.000 6.990 7.000 6.860 7.060 7,550,500 52,785,355 6.9910 5.562 5.554 5.562 5.451 5.609 9,503,049 5.5546 -1.41%
2011-02-22 0 7.100 7.060 7.100 6.970 7.250 6,774,500 48,445,580 7.1512 5.641 5.609 5.641 5.538 5.760 8,526,377 5.6818 -2.07%
2011-02-21 0 7.250 7.240 7.330 7.060 7.330 7,243,500 52,280,805 7.2176 5.760 5.752 5.824 5.609 5.824 9,116,660 5.7346 2.69%
2011-02-18 0 7.060 7.060 7.080 7.050 7.200 4,222,500 30,148,620 7.1400 5.609 5.609 5.625 5.601 5.721 5,314,433 5.6730 0.00%
2011-02-17 0 7.060 7.040 7.060 6.900 7.100 6,611,000 46,525,319 7.0376 5.609 5.594 5.609 5.482 5.641 8,320,596 5.5916 2.32%
2011-02-16 0 6.900 6.880 6.920 6.840 7.050 4,172,000 28,992,261 6.9492 5.482 5.466 5.498 5.435 5.601 5,250,874 5.5214 -0.86%
2011-02-15 0 6.960 6.880 6.970 6.720 6.970 3,704,250 25,482,865 6.8794 5.530 5.466 5.538 5.339 5.538 4,662,164 5.4659 1.16%
2011-02-14 0 6.880 6.700 6.900 6.390 6.940 8,225,570 55,286,715 6.7213 5.466 5.323 5.482 5.077 5.514 10,352,692 5.3403 7.50%
2011-02-11 0 6.400 6.360 6.380 6.240 6.400 519,000 3,289,430 6.3380 5.085 5.053 5.069 4.958 5.085 653,213 5.0358 2.40%
2011-02-10 0 6.250 6.250 6.260 6.180 6.480 3,426,220 21,435,777 6.2564 4.966 4.966 4.974 4.910 5.149 4,312,236 4.9709 -4.87%
2011-02-09 0 6.570 6.460 6.570 6.460 6.650 2,786,000 18,352,295 6.5873 5.220 5.133 5.220 5.133 5.284 3,506,456 5.2339 1.70%
2011-02-08 0 6.460 6.460 6.470 6.420 6.500 359,160 2,313,205 6.4406 5.133 5.133 5.141 5.101 5.164 452,038 5.1173 0.16%
2011-02-07 0 6.450 6.400 6.450 6.390 6.520 949,500 6,096,110 6.4203 5.125 5.085 5.125 5.077 5.180 1,195,039 5.1012 0.78%
2011-02-02 0 6.400 6.390 6.400 6.320 6.450 1,658,500 10,619,525 6.4031 5.085 5.077 5.085 5.021 5.125 2,087,386 5.0875 1.27%
2011-02-01 0 6.320 6.320 6.330 6.300 6.510 1,565,500 10,039,621 6.4130 5.021 5.021 5.029 5.006 5.172 1,970,336 5.0954 -2.32%
2011-01-31 0 6.470 6.440 6.470 6.440 6.650 1,655,500 10,775,140 6.5087 5.141 5.117 5.141 5.117 5.284 2,083,610 5.1714 -4.15%
2011-01-28 0 6.750 6.700 6.800 6.680 6.800 2,150,000 14,485,655 6.7375 5.363 5.323 5.403 5.307 5.403 2,705,987 5.3532 -0.59%
2011-01-27 0 6.790 6.790 6.800 6.670 6.820 1,453,500 9,855,800 6.7807 5.395 5.395 5.403 5.300 5.419 1,829,373 5.3875 -0.29%
2011-01-26 0 6.810 6.810 6.840 6.720 6.800 2,232,500 15,071,400 6.7509 5.411 5.411 5.435 5.339 5.403 2,809,822 5.3638 0.29%
2011-01-25 0 6.790 6.770 6.790 6.740 6.870 978,500 6,653,702 6.7999 5.395 5.379 5.395 5.355 5.458 1,231,539 5.4028 -0.44%
2011-01-24 0 6.820 6.800 6.830 6.770 6.870 1,190,000 8,116,050 6.8202 5.419 5.403 5.427 5.379 5.458 1,497,732 5.4189 -0.73%
2011-01-21 0 6.870 6.860 6.870 6.800 6.900 979,500 6,734,295 6.8752 5.458 5.451 5.458 5.403 5.482 1,232,797 5.4626 -0.43%
2011-01-20 0 6.900 6.860 6.910 6.790 6.920 1,493,000 10,234,605 6.8551 5.482 5.451 5.490 5.395 5.498 1,879,088 5.4466 0.44%
2011-01-19 0 6.870 6.830 6.850 6.770 7.130 4,681,000 32,372,140 6.9156 5.458 5.427 5.443 5.379 5.665 5,891,500 5.4947 -4.05%
2011-01-18 0 7.160 7.160 7.190 7.120 7.250 588,000 4,216,870 7.1715 5.689 5.689 5.713 5.657 5.760 740,056 5.6980 0.56%
2011-01-17 0 7.120 7.130 7.200 7.080 7.500 2,426,000 17,658,655 7.2789 5.657 5.665 5.721 5.625 5.959 3,053,360 5.7834 -5.07%
2011-01-14 0 7.500 7.450 7.500 7.360 7.550 10,064,500 75,064,070 7.4583 5.959 5.919 5.959 5.848 5.999 12,667,167 5.9259 1.90%
2011-01-13 0 7.360 7.350 7.360 7.160 7.420 18,674,500 137,561,583 7.3663 5.848 5.840 5.848 5.689 5.895 23,503,701 5.8528 4.84%
2011-01-12 0 7.020 7.010 7.020 6.770 7.140 3,355,000 23,507,245 7.0066 5.578 5.570 5.578 5.379 5.673 4,222,599 5.5670 3.24%
2011-01-11 0 6.800 6.800 6.850 6.620 6.860 2,721,500 18,450,970 6.7797 5.403 5.403 5.443 5.260 5.451 3,425,276 5.3867 2.10%
2011-01-10 0 6.660 6.660 6.740 6.620 6.860 1,604,500 10,849,370 6.7618 5.292 5.292 5.355 5.260 5.451 2,019,422 5.3725 -2.77%
2011-01-07 0 6.850 6.830 6.850 6.790 6.880 1,950,000 13,354,175 6.8483 5.443 5.427 5.443 5.395 5.466 2,454,267 5.4412 -0.72%
2011-01-06 0 6.900 6.870 6.900 6.630 6.950 5,279,500 36,239,188 6.8641 5.482 5.458 5.482 5.268 5.522 6,644,772 5.4538 4.07%
2011-01-05 0 6.630 6.630 6.640 6.560 6.800 7,424,000 49,666,185 6.6899 5.268 5.268 5.276 5.212 5.403 9,343,837 5.3154 -2.93%
2011-01-04 0 6.830 6.830 6.850 6.790 7.180 7,508,500 52,258,595 6.9599 5.427 5.427 5.443 5.395 5.705 9,450,188 5.5299 -5.27%
2011-01-03 0 7.210 7.200 7.210 7.200 7.450 3,239,000 23,826,835 7.3562 5.729 5.721 5.729 5.721 5.919 4,076,601 5.8448 -1.64%
2010-12-31 0 7.330 7.320 7.330 7.300 7.350 3,854,500 28,230,165 7.3239 5.824 5.816 5.824 5.800 5.840 4,851,269 5.8191 0.41%
2010-12-30 0 7.300 7.290 7.300 7.100 7.370 5,348,500 38,516,880 7.2014 5.800 5.792 5.800 5.641 5.856 6,731,615 5.7218 2.67%
2010-12-29 0 7.110 7.070 7.120 7.020 7.140 3,055,500 21,565,435 7.0579 5.649 5.617 5.657 5.578 5.673 3,845,648 5.6078 0.85%
2010-12-28 0 7.050 7.040 7.050 7.040 7.120 2,895,000 20,413,580 7.0513 5.601 5.594 5.601 5.594 5.657 3,643,643 5.6025 -1.26%
2010-12-24 0 7.140 7.140 7.150 7.000 7.320 1,928,500 13,715,395 7.1119 5.673 5.673 5.681 5.562 5.816 2,427,208 5.6507 0.14%
2010-12-23 0 7.130 7.100 7.130 7.050 7.170 3,967,500 28,176,155 7.1017 5.665 5.641 5.665 5.601 5.697 4,993,490 5.6426 0.85%
2010-12-22 0 7.070 7.100 7.180 7.050 7.150 15,312,500 108,667,990 7.0967 5.617 5.641 5.705 5.601 5.681 19,272,292 5.6386 -0.28%
2010-12-21 0 7.090 7.080 7.100 7.080 7.200 4,995,000 35,507,800 7.1087 5.633 5.625 5.641 5.625 5.721 6,286,700 5.6481 -0.14%
2010-12-20 0 7.100 7.100 7.160 7.090 7.220 5,807,000 41,283,310 7.1092 5.641 5.641 5.689 5.633 5.737 7,308,683 5.6485 0.14%
2010-12-17 0 7.090 7.080 7.090 7.030 7.220 6,023,000 42,753,970 7.0985 5.633 5.625 5.633 5.586 5.737 7,580,540 5.6400 1.29%
2010-12-16 0 7.000 7.000 7.010 6.750 7.420 15,233,500 106,313,905 6.9790 5.562 5.562 5.570 5.363 5.895 19,172,863 5.5450 -5.15%
2010-12-15 0 7.380 7.350 7.380 7.350 7.510 4,920,000 36,582,150 7.4354 5.864 5.840 5.864 5.840 5.967 6,192,306 5.9077 -0.94%
2010-12-14 0 7.450 7.440 7.450 7.310 7.740 13,459,000 100,987,792 7.5034 5.919 5.911 5.919 5.808 6.150 16,939,480 5.9617 -2.99%
2010-12-13 0 7.680 7.680 7.690 7.420 7.830 42,695,078 325,751,116 7.6297 6.102 6.102 6.110 5.895 6.221 53,735,969 6.0621 3.92%
2010-12-10 0 7.390 7.400 7.430 7.150 7.620 118,899,078 882,738,412 7.4243 5.872 5.880 5.903 5.681 6.054 149,646,224 5.8988

Webb-site Database - Powered By Linux Group

Back to top