Far East Horizon Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03360  2011-03-30    
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
2026-06-29 0 5.390 5.360 5.390 5.130 5.390 20,486,000 108,861,563 5.3139 5.390 5.360 5.390 5.130 5.390 20,486,000 5.3139 5.27%
2026-06-26 0 5.120 5.120 5.130 5.020 5.290 26,340,088 133,910,125 5.0839 5.120 5.120 5.130 5.020 5.290 26,340,088 5.0839 -3.21%
2026-06-25 0 5.290 5.280 5.290 5.050 5.290 18,784,833 97,189,107 5.1738 5.290 5.280 5.290 5.050 5.290 18,784,833 5.1738 2.52%
2026-06-24 0 5.160 5.150 5.160 5.080 5.410 21,247,200 109,319,610 5.1451 5.160 5.150 5.160 5.080 5.410 21,247,200 5.1451 -3.73%
2026-06-23 0 5.360 5.350 5.360 5.240 5.650 26,945,000 144,221,321 5.3524 5.360 5.350 5.360 5.240 5.650 26,945,000 5.3524 -4.29%
2026-06-22 0 5.600 5.590 5.600 5.520 5.830 19,291,740 107,735,913 5.5846 5.600 5.590 5.600 5.520 5.830 19,291,740 5.5846 -3.78%
2026-06-18 0 5.820 5.810 5.820 5.750 6.200 15,738,315 92,190,440 5.8577 5.820 5.810 5.820 5.750 6.200 15,738,315 5.8577 -6.13%
2026-06-17 0 6.200 6.190 6.200 6.130 6.510 11,348,196 70,877,101 6.2457 6.200 6.190 6.200 6.130 6.510 11,348,196 6.2457 -4.17%
2026-06-16 0 6.470 6.460 6.470 6.400 6.590 11,111,086 71,703,284 6.4533 6.470 6.460 6.470 6.400 6.590 11,111,086 6.4533 -1.52%
2026-06-15 0 6.570 6.560 6.570 6.530 6.820 8,272,000 54,776,755 6.6219 6.570 6.560 6.570 6.530 6.820 8,272,000 6.6219 -2.09%
2026-06-12 0 6.710 6.700 6.710 6.660 7.190 19,871,498 134,185,140 6.7526 6.710 6.700 6.710 6.660 7.190 19,871,498 6.7526 -4.55%
2026-06-11 0 7.340 7.320 7.340 7.200 7.360 14,283,194 103,766,798 7.2650 7.030 7.011 7.030 6.896 7.049 14,913,036 6.9581 -0.14%
2026-06-10 0 7.350 7.320 7.350 7.230 7.360 10,918,343 79,753,029 7.3045 7.040 7.011 7.040 6.925 7.049 11,399,806 6.9960 0.41%
2026-06-09 0 7.320 7.320 7.330 7.250 7.480 16,022,000 117,756,703 7.3497 7.011 7.011 7.020 6.944 7.164 16,728,518 7.0393 -1.48%
2026-06-08 0 7.430 7.420 7.430 7.350 7.570 16,402,921 122,027,852 7.4394 7.116 7.107 7.116 7.040 7.250 17,126,236 7.1252 -0.67%
2026-06-05 0 7.480 7.470 7.480 7.460 7.620 16,755,962 125,991,235 7.5192 7.164 7.155 7.164 7.145 7.298 17,494,845 7.2016 -0.80%
2026-06-04 0 7.540 7.540 7.580 7.320 7.620 14,239,138 107,110,136 7.5222 7.222 7.222 7.260 7.011 7.298 14,867,037 7.2045 2.86%
2026-06-03 0 7.330 7.330 7.340 7.180 7.370 14,458,853 105,401,826 7.2898 7.020 7.020 7.030 6.877 7.059 15,096,441 6.9819 0.00%
2026-06-02 0 7.330 7.330 7.340 7.320 7.580 37,265,266 278,177,562 7.4648 7.020 7.020 7.030 7.011 7.260 38,908,542 7.1495 -2.27%
2026-06-01 0 7.500 7.500 7.520 7.500 7.770 47,171,114 359,283,476 7.6166 7.183 7.183 7.202 7.183 7.442 49,251,206 7.2949 -2.47%
2026-05-29 0 7.690 7.680 7.690 7.670 8.070 53,868,775 420,504,993 7.8061 7.365 7.356 7.365 7.346 7.729 56,244,212 7.4764 -1.91%
2026-05-28 0 7.840 7.810 7.840 7.360 7.880 31,945,972 247,036,825 7.7330 7.509 7.480 7.509 7.049 7.547 33,354,685 7.4064 1.82%
2026-05-27 0 7.700 7.700 7.730 7.250 7.900 25,229,833 194,336,537 7.7026 7.375 7.375 7.404 6.944 7.566 26,342,386 7.3773 3.49%
2026-05-26 0 7.440 7.430 7.440 7.220 7.470 11,204,839 82,800,160 7.3897 7.126 7.116 7.126 6.915 7.155 11,698,936 7.0776 0.81%
2026-05-22 0 7.380 7.380 7.390 7.280 7.410 8,298,039 61,117,066 7.3652 7.068 7.068 7.078 6.973 7.097 8,663,955 7.0542 1.23%
2026-05-21 0 7.290 7.290 7.300 7.250 7.590 11,168,311 82,107,921 7.3519 6.982 6.982 6.992 6.944 7.269 11,660,797 7.0414 -2.15%
2026-05-20 0 7.450 7.430 7.450 7.300 7.480 7,320,092 54,229,786 7.4083 7.135 7.116 7.135 6.992 7.164 7,642,884 7.0955 0.81%
2026-05-19 0 7.390 7.380 7.390 7.360 7.500 7,194,804 53,332,856 7.4127 7.078 7.068 7.078 7.049 7.183 7,512,071 7.0996 -0.94%
2026-05-18 0 7.460 7.440 7.460 7.420 7.630 6,987,518 52,313,619 7.4867 7.145 7.126 7.145 7.107 7.308 7,295,645 7.1705 -0.80%
2026-05-15 0 7.520 7.520 7.530 7.410 7.570 6,944,754 52,076,242 7.4986 7.202 7.202 7.212 7.097 7.250 7,250,995 7.1819 0.40%
2026-05-14 0 7.490 7.470 7.490 7.330 7.540 5,359,757 40,097,522 7.4812 7.174 7.155 7.174 7.020 7.222 5,596,105 7.1653 1.35%
2026-05-13 0 7.390 7.390 7.400 7.320 7.520 6,437,868 47,571,730 7.3894 7.078 7.078 7.087 7.011 7.202 6,721,757 7.0773 -0.94%
2026-05-12 0 7.460 7.460 7.470 7.420 7.770 9,585,032 71,604,175 7.4704 7.145 7.145 7.155 7.107 7.442 10,007,701 7.1549 -3.37%
2026-05-11 0 7.720 7.700 7.720 7.660 7.790 13,688,250 105,586,963 7.7137 7.394 7.375 7.394 7.336 7.461 14,291,857 7.3879 -0.52%
2026-05-08 0 7.760 7.760 7.770 7.600 7.780 6,664,035 51,427,664 7.7172 7.432 7.432 7.442 7.279 7.451 6,957,897 7.3913 0.65%
2026-05-07 0 7.710 7.700 7.710 7.600 7.760 7,890,140 60,553,418 7.6746 7.384 7.375 7.384 7.279 7.432 8,238,069 7.3504 0.39%
2026-05-06 0 7.680 7.670 7.680 7.430 7.720 9,309,739 71,296,028 7.6582 7.356 7.346 7.356 7.116 7.394 9,720,268 7.3348 2.54%
2026-05-05 0 7.490 7.480 7.490 7.420 7.550 2,160,073 16,181,975 7.4914 7.174 7.164 7.174 7.107 7.231 2,255,325 7.1750 -0.40%
2026-05-04 0 7.520 7.510 7.520 7.440 7.560 2,544,657 19,067,724 7.4932 7.202 7.193 7.202 7.126 7.241 2,656,868 7.1768 0.53%
2026-04-30 0 7.480 7.470 7.480 7.350 7.500 6,646,951 49,477,773 7.4437 7.164 7.155 7.164 7.040 7.183 6,940,060 7.1293 0.27%
2026-04-29 0 7.460 7.460 7.470 7.290 7.500 6,620,856 49,170,339 7.4266 7.145 7.145 7.155 6.982 7.183 6,912,814 7.1129 1.63%
2026-04-28 0 7.340 7.340 7.350 7.300 7.410 2,761,390 20,255,702 7.3353 7.030 7.030 7.040 6.992 7.097 2,883,158 7.0255 -0.54%
2026-04-27 0 7.380 7.370 7.380 7.300 7.430 6,584,225 48,411,272 7.3526 7.068 7.059 7.068 6.992 7.116 6,874,568 7.0421 0.00%
2026-04-24 0 7.380 7.350 7.380 7.330 7.460 5,857,214 43,140,077 7.3653 7.068 7.040 7.068 7.020 7.145 6,115,498 7.0542 -0.81%
2026-04-23 0 7.440 7.390 7.440 7.230 7.580 8,106,689 59,746,032 7.3700 7.126 7.078 7.126 6.925 7.260 8,464,167 7.0587 -0.40%
2026-04-22 0 7.470 7.460 7.470 7.430 7.540 4,439,100 33,249,103 7.4901 7.155 7.145 7.155 7.116 7.222 4,634,850 7.1737 -0.66%
2026-04-21 0 7.520 7.480 7.520 7.430 7.540 7,346,518 55,002,266 7.4868 7.202 7.164 7.202 7.116 7.222 7,670,475 7.1706 1.21%
2026-04-20 0 7.430 7.420 7.430 7.400 7.560 5,616,075 41,851,530 7.4521 7.116 7.107 7.116 7.087 7.241 5,863,726 7.1374 -0.40%
2026-04-17 0 7.460 7.460 7.470 7.250 7.510 4,766,499 35,286,317 7.4030 7.145 7.145 7.155 6.944 7.193 4,976,686 7.0903 2.05%
2026-04-16 0 7.310 7.300 7.310 7.270 7.450 5,658,000 41,366,941 7.3112 7.001 6.992 7.001 6.963 7.135 5,907,499 7.0024 -0.81%
2026-04-15 0 7.370 7.360 7.370 7.270 7.550 6,823,400 50,378,980 7.3833 7.059 7.049 7.059 6.963 7.231 7,124,290 7.0714 -1.60%
2026-04-14 0 7.490 7.480 7.500 7.420 7.560 4,373,504 32,724,279 7.4824 7.174 7.164 7.183 7.107 7.241 4,566,361 7.1664 0.81%
2026-04-13 0 7.430 7.410 7.430 7.360 7.530 3,847,273 28,584,950 7.4299 7.116 7.097 7.116 7.049 7.212 4,016,925 7.1161 -1.20%
2026-04-10 0 7.520 7.520 7.530 7.440 7.560 3,890,475 29,213,923 7.5091 7.202 7.202 7.212 7.126 7.241 4,062,032 7.1919 1.08%
2026-04-09 0 7.440 7.410 7.440 7.310 7.460 6,662,741 49,445,666 7.4212 7.126 7.097 7.126 7.001 7.145 6,956,546 7.1078 0.54%
2026-04-08 0 7.400 7.360 7.400 7.210 7.460 8,876,819 65,361,653 7.3632 7.087 7.049 7.087 6.905 7.145 9,268,258 7.0522 3.79%
2026-04-02 0 7.130 7.120 7.130 7.040 7.180 5,542,226 39,393,596 7.1079 6.829 6.819 6.829 6.743 6.877 5,786,620 6.8077 0.14%
2026-04-01 0 7.120 7.110 7.120 7.070 7.290 6,942,852 49,568,858 7.1396 6.819 6.810 6.819 6.771 6.982 7,249,009 6.8380 1.14%
2026-03-31 0 7.040 7.030 7.040 6.940 7.070 6,791,323 47,620,015 7.0119 6.743 6.733 6.743 6.647 6.771 7,090,798 6.7157 0.28%
2026-03-30 0 7.020 7.020 7.030 6.900 7.060 4,626,015 32,368,153 6.9970 6.724 6.724 6.733 6.609 6.762 4,830,007 6.7015 -0.57%
2026-03-27 0 7.060 7.030 7.060 6.940 7.070 8,343,848 58,623,957 7.0260 6.762 6.733 6.762 6.647 6.771 8,711,784 6.7293 0.43%
2026-03-26 0 7.030 7.010 7.030 6.950 7.120 5,796,163 40,633,059 7.0103 6.733 6.714 6.733 6.656 6.819 6,051,755 6.7143 -0.99%
2026-03-25 0 7.100 7.090 7.100 6.960 7.140 5,130,032 36,323,728 7.0806 6.800 6.791 6.800 6.666 6.838 5,356,250 6.7816 1.28%
2026-03-24 0 7.010 7.010 7.020 6.900 7.060 7,003,302 48,937,046 6.9877 6.714 6.714 6.724 6.609 6.762 7,312,125 6.6926 1.59%
2026-03-23 0 6.900 6.890 6.900 6.790 7.090 8,198,805 56,562,458 6.8989 6.609 6.599 6.609 6.503 6.791 8,560,345 6.6075 -3.23%
2026-03-20 0 7.130 7.130 7.140 7.100 7.310 8,140,059 58,194,526 7.1492 6.829 6.829 6.838 6.800 7.001 8,499,009 6.8472 -1.93%
2026-03-19 0 7.270 7.240 7.270 7.120 7.280 9,311,436 67,282,843 7.2258 6.963 6.934 6.963 6.819 6.973 9,722,040 6.9207 0.41%
2026-03-18 0 7.240 7.240 7.250 7.130 7.370 9,346,716 67,408,200 7.2120 6.934 6.934 6.944 6.829 7.059 9,758,876 6.9074 -0.69%
2026-03-17 0 7.290 7.290 7.300 7.080 7.360 5,807,000 42,334,046 7.2902 6.982 6.982 6.992 6.781 7.049 6,063,070 6.9823 3.11%
2026-03-16 0 7.070 7.070 7.080 7.020 7.350 9,057,823 64,299,710 7.0988 6.771 6.771 6.781 6.724 7.040 9,457,243 6.7990 -3.55%
2026-03-13 0 7.330 7.330 7.340 7.260 7.670 11,689,718 85,887,104 7.3472 7.020 7.020 7.030 6.953 7.346 12,205,196 7.0369 -3.68%
2026-03-12 0 7.610 7.600 7.610 7.330 7.700 9,160,248 69,355,472 7.5714 7.289 7.279 7.289 7.020 7.375 9,564,185 7.2516 -0.52%
2026-03-11 0 7.650 7.640 7.650 7.440 7.700 5,313,436 40,387,180 7.6010 7.327 7.317 7.327 7.126 7.375 5,547,741 7.2799 2.82%
2026-03-10 0 7.440 7.440 7.450 7.410 7.580 16,219,273 120,887,141 7.4533 7.126 7.126 7.135 7.097 7.260 16,934,490 7.1385 0.81%
2026-03-09 0 7.380 7.380 7.390 7.280 7.450 8,363,989 61,720,197 7.3793 7.068 7.068 7.078 6.973 7.135 8,732,814 7.0676 -1.73%
2026-03-06 0 7.510 7.500 7.510 7.440 7.560 9,114,220 68,310,154 7.4949 7.193 7.183 7.193 7.126 7.241 9,516,127 7.1784 0.94%
2026-03-05 0 7.440 7.440 7.450 7.410 7.710 14,974,093 112,234,454 7.4952 7.126 7.126 7.135 7.097 7.384 15,634,402 7.1787 -1.20%
2026-03-04 0 7.530 7.520 7.530 7.430 7.770 11,656,769 87,864,947 7.5377 7.212 7.202 7.212 7.116 7.442 12,170,794 7.2193 -2.71%
2026-03-03 0 7.740 7.720 7.740 7.620 7.910 13,848,343 107,155,374 7.7378 7.413 7.394 7.413 7.298 7.576 14,459,010 7.4110 1.57%
2026-03-02 0 7.620 7.620 7.630 7.540 7.800 10,636,434 80,989,116 7.6143 7.298 7.298 7.308 7.222 7.471 11,105,466 7.2927 -1.55%
2026-02-27 0 7.740 7.730 7.740 7.700 7.790 16,153,000 125,010,724 7.7392 7.413 7.404 7.413 7.375 7.461 16,865,294 7.4123 -0.51%
2026-02-26 0 7.780 7.770 7.780 7.710 7.930 8,128,388 63,235,377 7.7796 7.451 7.442 7.451 7.384 7.595 8,486,823 7.4510 -1.27%
2026-02-25 0 7.880 7.880 7.890 7.810 8.080 6,486,004 51,452,066 7.9328 7.547 7.547 7.557 7.480 7.739 6,772,016 7.5977 -1.50%
2026-02-24 0 8.000 7.990 8.000 7.910 8.070 7,874,251 63,082,599 8.0113 7.662 7.653 7.662 7.576 7.729 8,221,480 7.6729 0.00%
2026-02-23 0 8.000 7.980 8.000 7.710 8.000 3,466,144 27,558,786 7.9508 7.662 7.643 7.662 7.384 7.662 3,618,990 7.6150 2.04%
2026-02-20 0 7.840 7.830 7.840 7.580 7.890 6,227,081 48,603,850 7.8052 7.509 7.499 7.509 7.260 7.557 6,501,675 7.4756 -0.88%
2026-02-16 0 7.910 7.860 7.910 7.780 7.910 2,541,000 19,938,186 7.8466 7.576 7.528 7.576 7.451 7.576 2,653,050 7.5152 1.15%
2026-02-13 0 7.820 7.810 7.820 7.700 7.830 7,055,698 54,870,558 7.7768 7.490 7.480 7.490 7.375 7.499 7,366,831 7.4483 -0.89%
2026-02-12 0 7.890 7.870 7.890 7.820 7.940 5,719,480 45,044,033 7.8755 7.557 7.538 7.557 7.490 7.605 5,971,690 7.5429 1.02%
2026-02-11 0 7.810 7.810 7.820 7.760 7.950 6,367,156 49,723,298 7.8093 7.480 7.480 7.490 7.432 7.614 6,647,927 7.4795 -0.64%
2026-02-10 0 7.860 7.850 7.860 7.700 7.890 5,335,628 41,799,048 7.8340 7.528 7.518 7.528 7.375 7.557 5,570,912 7.5031 1.03%
2026-02-09 0 7.780 7.750 7.780 7.730 7.920 7,122,991 55,531,699 7.7961 7.451 7.423 7.451 7.404 7.586 7,437,092 7.4669 -0.38%
2026-02-06 0 7.810 7.770 7.810 7.600 7.830 7,754,094 60,282,450 7.7743 7.480 7.442 7.480 7.279 7.499 8,096,024 7.4459 1.43%
2026-02-05 0 7.700 7.700 7.710 7.530 7.720 6,104,116 46,664,834 7.6448 7.375 7.375 7.384 7.212 7.394 6,373,288 7.3219 0.52%
2026-02-04 0 7.660 7.650 7.660 7.570 7.700 6,767,786 51,690,932 7.6378 7.336 7.327 7.336 7.250 7.375 7,066,223 7.3152 -0.52%
2026-02-03 0 7.700 7.690 7.700 7.590 7.760 9,133,573 70,219,030 7.6880 7.375 7.365 7.375 7.269 7.432 9,536,334 7.3633 1.45%
2026-02-02 0 7.590 7.570 7.590 7.500 7.780 11,422,550 86,692,852 7.5896 7.269 7.250 7.269 7.183 7.451 11,926,247 7.2691 -2.82%
2026-01-30 0 7.810 7.770 7.810 7.620 7.810 18,587,534 144,421,139 7.7698 7.480 7.442 7.480 7.298 7.480 19,407,183 7.4416 0.77%
2026-01-29 0 7.750 7.750 7.760 7.520 7.820 10,689,827 82,726,756 7.7388 7.423 7.423 7.432 7.202 7.490 11,161,213 7.4120 2.79%
2026-01-28 0 7.540 7.510 7.540 7.450 7.560 8,561,153 64,323,051 7.5134 7.222 7.193 7.222 7.135 7.241 8,938,672 7.1960 0.53%
2026-01-27 0 7.500 7.490 7.500 7.410 7.520 8,222,642 61,368,439 7.4633 7.183 7.174 7.183 7.097 7.202 8,585,234 7.1481 1.08%
2026-01-26 0 7.420 7.410 7.420 7.320 7.510 6,512,792 48,282,326 7.4135 7.107 7.097 7.107 7.011 7.193 6,799,985 7.1004 0.00%
2026-01-23 0 7.420 7.420 7.430 7.390 7.560 9,139,835 68,260,368 7.4684 7.107 7.107 7.116 7.078 7.241 9,542,872 7.1530 -0.27%
2026-01-22 0 7.440 7.430 7.440 7.170 7.470 9,090,000 67,265,410 7.3999 7.126 7.116 7.126 6.867 7.155 9,490,839 7.0874 3.05%
2026-01-21 0 7.220 7.210 7.220 7.170 7.320 8,448,930 60,907,107 7.2089 6.915 6.905 6.915 6.867 7.011 8,821,500 6.9044 -1.37%
2026-01-20 0 7.320 7.310 7.320 7.200 7.320 5,884,578 42,810,381 7.2750 7.011 7.001 7.011 6.896 7.011 6,144,069 6.9678 0.55%
2026-01-19 0 7.280 7.280 7.300 7.260 7.420 6,453,090 47,158,805 7.3079 6.973 6.973 6.992 6.953 7.107 6,737,650 6.9993 -0.82%
2026-01-16 0 7.340 7.330 7.340 7.290 7.430 4,647,192 34,084,786 7.3345 7.030 7.020 7.030 6.982 7.116 4,852,118 7.0247 -0.54%
2026-01-15 0 7.380 7.380 7.390 7.280 7.430 6,868,296 50,627,324 7.3712 7.068 7.068 7.078 6.973 7.116 7,171,165 7.0598 0.27%
2026-01-14 0 7.360 7.360 7.370 7.280 7.550 9,453,608 69,504,830 7.3522 7.049 7.049 7.059 6.973 7.231 9,870,481 7.0417 -1.60%
2026-01-13 0 7.480 7.470 7.490 7.380 7.570 7,944,058 59,253,260 7.4588 7.164 7.155 7.174 7.068 7.250 8,294,365 7.1438 -2.22%
2026-01-09 0 7.650 7.640 7.650 7.490 7.680 9,516,326 72,189,567 7.5859 7.327 7.317 7.327 7.174 7.356 9,935,965 7.2655 1.06%
2026-01-08 0 7.570 7.570 7.580 7.420 7.670 8,121,210 61,222,487 7.5386 7.250 7.250 7.260 7.107 7.346 8,479,329 7.2202 -1.17%
2026-01-07 0 7.660 7.650 7.660 7.600 7.790 6,745,272 51,663,964 7.6593 7.336 7.327 7.336 7.279 7.461 7,042,716 7.3358 -0.39%
2026-01-06 0 7.690 7.690 7.700 7.660 7.970 15,808,746 122,157,464 7.7272 7.365 7.365 7.375 7.336 7.633 16,505,860 7.4009 -2.53%
2026-01-05 0 7.890 7.880 7.890 7.810 8.060 6,658,552 52,467,447 7.8797 7.557 7.547 7.557 7.480 7.720 6,952,172 7.5469 -1.87%
2025-12-31 0 8.040 8.020 8.040 7.980 8.160 1,884,911 15,186,778 8.0570 7.700 7.681 7.700 7.643 7.815 1,968,029 7.7167 -0.12%
2025-12-30 0 8.050 8.040 8.050 7.980 8.280 7,040,619 56,875,838 8.0782 7.710 7.700 7.710 7.643 7.930 7,351,087 7.7371 -2.54%
2025-12-29 0 8.260 8.250 8.260 8.080 8.310 7,562,092 62,232,441 8.2295 7.911 7.902 7.911 7.739 7.959 7,895,556 7.8820 0.73%
2025-12-24 0 8.200 8.170 8.200 8.160 8.320 2,280,326 18,773,392 8.2328 7.854 7.825 7.854 7.815 7.969 2,380,881 7.8851 -0.24%
2025-12-23 0 8.220 8.210 8.220 8.160 8.340 4,163,739 34,257,934 8.2277 7.873 7.863 7.873 7.815 7.988 4,347,346 7.8802 -0.12%
2025-12-22 0 8.230 8.220 8.230 8.080 8.250 7,135,475 58,466,960 8.1938 7.882 7.873 7.882 7.739 7.902 7,450,126 7.8478 0.24%
2025-12-19 0 8.210 8.210 8.230 8.190 8.440 10,719,002 88,370,741 8.2443 7.863 7.863 7.882 7.844 8.084 11,191,675 7.8961 -0.85%
2025-12-18 0 8.280 8.280 8.290 8.260 8.470 11,500,892 95,517,991 8.3053 7.930 7.930 7.940 7.911 8.112 12,008,044 7.9545 -2.24%
2025-12-17 0 8.470 8.450 8.470 8.270 8.540 10,190,274 86,272,119 8.4661 8.112 8.093 8.112 7.921 8.179 10,639,632 8.1086 1.68%
2025-12-16 0 8.330 8.330 8.340 8.180 8.510 20,104,189 167,141,908 8.3138 7.978 7.978 7.988 7.835 8.151 20,990,718 7.9627 -2.34%
2025-12-15 0 8.530 8.500 8.530 7.960 8.540 31,155,314 261,987,301 8.4091 8.170 8.141 8.170 7.624 8.179 32,529,161 8.0539 6.89%
2025-12-12 0 7.980 7.980 8.000 7.980 8.510 29,650,905 241,820,687 8.1556 7.643 7.643 7.662 7.643 8.151 30,958,413 7.8111 -4.77%
2025-12-11 0 8.380 8.380 8.390 7.950 8.450 27,539,404 228,072,925 8.2817 8.026 8.026 8.036 7.614 8.093 28,753,802 7.9319 -0.83%
2025-12-10 0 8.450 8.420 8.450 7.850 8.470 25,225,973 208,478,656 8.2644 8.093 8.064 8.093 7.518 8.112 26,338,356 7.9154 5.10%
2025-12-09 0 8.040 8.020 8.040 7.960 8.150 10,114,667 81,273,017 8.0352 7.700 7.681 7.700 7.624 7.806 10,560,691 7.6958 0.88%
2025-12-08 0 7.970 7.960 7.970 7.950 8.070 4,980,227 39,791,445 7.9899 7.633 7.624 7.633 7.614 7.729 5,199,839 7.6524 -1.24%
2025-12-05 0 8.070 8.050 8.070 7.920 8.070 8,368,816 67,013,579 8.0075 7.729 7.710 7.729 7.586 7.729 8,737,853 7.6693 0.62%
2025-12-04 0 8.020 8.020 8.030 7.800 8.060 8,395,185 67,220,820 8.0071 7.681 7.681 7.691 7.471 7.720 8,765,385 7.6689 1.39%
2025-12-03 0 7.910 7.900 7.910 7.870 8.150 7,009,575 55,749,471 7.9533 7.576 7.566 7.576 7.538 7.806 7,318,674 7.6174 -2.35%
2025-12-02 0 8.100 8.100 8.110 7.920 8.110 10,343,133 83,365,065 8.0599 7.758 7.758 7.767 7.586 7.767 10,799,231 7.7195 1.76%
2025-12-01 0 7.960 7.950 7.960 7.880 8.050 6,512,078 51,831,901 7.9593 7.624 7.614 7.624 7.547 7.710 6,799,239 7.6232 0.00%
2025-11-28 0 7.960 7.940 7.960 7.890 7.990 3,624,428 28,807,757 7.9482 7.624 7.605 7.624 7.557 7.653 3,784,253 7.6125 0.38%
2025-11-27 0 7.930 7.890 7.930 7.870 7.980 3,971,600 31,484,905 7.9275 7.595 7.557 7.595 7.538 7.643 4,146,735 7.5927 0.76%
2025-11-26 0 7.870 7.860 7.870 7.720 7.900 5,747,544 45,197,694 7.8638 7.538 7.528 7.538 7.394 7.566 6,000,992 7.5317 1.68%
2025-11-25 0 7.740 7.720 7.740 7.640 7.810 6,948,964 53,746,000 7.7344 7.413 7.394 7.413 7.317 7.480 7,255,391 7.4077 -0.39%
2025-11-24 0 7.770 7.760 7.770 7.700 7.840 22,191,471 172,430,924 7.7701 7.442 7.432 7.442 7.375 7.509 23,170,042 7.4420 0.65%
2025-11-21 0 7.720 7.710 7.720 7.590 7.740 6,118,314 47,105,329 7.6991 7.394 7.384 7.394 7.269 7.413 6,388,112 7.3739 -0.90%
2025-11-20 0 7.790 7.790 7.800 7.690 7.920 8,886,266 68,950,431 7.7592 7.461 7.461 7.471 7.365 7.586 9,278,121 7.4315 -1.27%
2025-11-19 0 7.890 7.850 7.890 7.800 7.970 8,446,288 66,617,533 7.8872 7.557 7.518 7.557 7.471 7.633 8,818,742 7.5541 1.02%
2025-11-18 0 7.810 7.800 7.810 7.770 8.000 6,379,926 49,986,417 7.8350 7.480 7.471 7.480 7.442 7.662 6,661,260 7.5040 -2.38%
2025-11-17 0 8.000 7.980 8.000 7.760 8.050 15,635,266 124,724,108 7.9771 7.662 7.643 7.662 7.432 7.710 16,324,730 7.6402 2.96%
2025-11-14 0 7.770 7.750 7.770 7.690 7.800 6,073,366 47,138,686 7.7615 7.442 7.423 7.442 7.365 7.471 6,341,182 7.4337 0.00%
2025-11-13 0 7.770 7.750 7.770 7.650 7.800 6,191,524 47,930,342 7.7413 7.442 7.423 7.442 7.327 7.471 6,464,550 7.4143 1.04%
2025-11-12 0 7.690 7.680 7.690 7.560 7.700 6,335,457 48,412,820 7.6416 7.365 7.356 7.365 7.241 7.375 6,614,830 7.3188 1.18%
2025-11-11 0 7.600 7.590 7.600 7.520 7.620 5,387,494 40,808,575 7.5747 7.279 7.269 7.279 7.202 7.298 5,625,065 7.2548 0.26%
2025-11-10 0 7.580 7.570 7.580 7.450 7.630 8,508,874 64,491,599 7.5793 7.260 7.250 7.260 7.135 7.308 8,884,088 7.2592 1.34%
2025-11-07 0 7.480 7.460 7.480 7.380 7.480 5,904,936 43,966,930 7.4458 7.164 7.145 7.164 7.068 7.164 6,165,324 7.1313 0.40%
2025-11-06 0 7.450 7.450 7.460 7.330 7.510 9,909,344 73,617,197 7.4291 7.135 7.135 7.145 7.020 7.193 10,346,314 7.1153 1.64%
2025-11-05 0 7.330 7.330 7.340 7.190 7.400 9,156,131 67,135,169 7.3323 7.020 7.020 7.030 6.886 7.087 9,559,886 7.0226 -0.14%
2025-11-04 0 7.340 7.320 7.340 7.180 7.360 9,650,988 70,377,454 7.2923 7.030 7.011 7.030 6.877 7.049 10,076,565 6.9843 1.94%
2025-11-03 0 7.200 7.190 7.200 7.010 7.220 6,667,764 47,669,719 7.1493 6.896 6.886 6.896 6.714 6.915 6,961,791 6.8473 3.15%
2025-10-31 0 6.980 6.970 6.980 6.960 7.090 4,488,765 31,437,227 7.0035 6.685 6.676 6.685 6.666 6.791 4,686,705 6.7077 -1.27%
2025-10-30 0 7.070 7.060 7.070 6.970 7.180 9,948,346 70,316,838 7.0682 6.771 6.762 6.771 6.676 6.877 10,387,036 6.7697 -0.70%
2025-10-28 0 7.120 7.090 7.120 7.070 7.240 3,662,165 26,173,261 7.1469 6.819 6.791 6.819 6.771 6.934 3,823,654 6.8451 -0.42%
2025-10-27 0 7.150 7.150 7.160 7.120 7.250 3,475,255 24,892,321 7.1627 6.848 6.848 6.858 6.819 6.944 3,628,502 6.8602 -0.56%
2025-10-24 0 7.190 7.170 7.190 7.100 7.210 3,310,045 23,752,903 7.1760 6.886 6.867 6.886 6.800 6.905 3,456,007 6.8729 0.84%
2025-10-23 0 7.130 7.120 7.130 7.060 7.160 1,907,082 13,569,282 7.1152 6.829 6.819 6.829 6.762 6.858 1,991,178 6.8147 -0.14%
2025-10-22 0 7.140 7.140 7.150 6.980 7.170 4,764,858 33,865,044 7.1073 6.838 6.838 6.848 6.685 6.867 4,974,973 6.8071 1.56%
2025-10-21 0 7.030 7.030 7.040 7.000 7.160 4,611,812 32,598,556 7.0685 6.733 6.733 6.743 6.704 6.858 4,815,178 6.7700 -0.71%
2025-10-20 0 7.080 7.080 7.100 6.940 7.100 3,660,900 25,848,966 7.0608 6.781 6.781 6.800 6.647 6.800 3,822,334 6.7626 2.31%
2025-10-17 0 6.920 6.910 6.920 6.870 7.250 7,689,397 53,800,576 6.9967 6.628 6.618 6.628 6.580 6.944 8,028,474 6.7012 -4.16%
2025-10-16 0 7.220 7.210 7.220 7.120 7.250 6,827,257 49,118,915 7.1945 6.915 6.905 6.915 6.819 6.944 7,128,317 6.8907 1.40%
2025-10-15 0 7.120 7.120 7.150 6.990 7.190 8,641,125 61,237,064 7.0867 6.819 6.819 6.848 6.695 6.886 9,022,170 6.7874 1.42%
2025-10-14 0 7.020 7.010 7.020 6.980 7.100 12,697,341 89,250,577 7.0291 6.724 6.714 6.724 6.685 6.800 13,257,252 6.7322 1.01%
2025-10-13 0 6.950 6.940 6.950 6.680 6.990 10,503,776 72,607,459 6.9125 6.656 6.647 6.656 6.398 6.695 10,966,958 6.6206 0.29%
2025-10-10 0 6.930 6.920 6.930 6.880 6.970 4,079,281 28,245,892 6.9242 6.637 6.628 6.637 6.589 6.676 4,259,164 6.6318 -0.72%
2025-10-09 0 6.980 6.950 6.980 6.890 6.980 5,412,700 37,578,413 6.9426 6.685 6.656 6.685 6.599 6.685 5,651,382 6.6494 0.58%
2025-10-08 0 6.940 6.930 6.940 6.870 7.110 5,081,815 35,199,666 6.9266 6.647 6.637 6.647 6.580 6.810 5,305,906 6.6341 -1.00%
2025-10-06 0 7.010 6.990 7.010 6.900 7.010 2,435,075 16,975,029 6.9710 6.714 6.695 6.714 6.609 6.714 2,542,454 6.6766 0.86%
2025-10-03 0 6.950 6.940 6.950 6.910 6.990 2,809,701 19,537,539 6.9536 6.656 6.647 6.656 6.618 6.695 2,933,600 6.6599 0.00%
2025-10-02 0 6.950 6.920 6.950 6.820 6.970 3,922,102 27,156,367 6.9239 6.656 6.628 6.656 6.532 6.676 4,095,054 6.6315 1.16%
2025-09-30 0 6.870 6.850 6.870 6.770 6.970 20,297,390 138,539,539 6.8255 6.580 6.561 6.580 6.484 6.676 21,192,438 6.5372 -0.43%
2025-09-29 0 6.900 6.890 6.900 6.860 6.950 7,794,026 53,745,465 6.8957 6.609 6.599 6.609 6.570 6.656 8,137,717 6.6045 1.02%
2025-09-26 0 6.830 6.810 6.830 6.700 6.940 9,440,766 64,391,266 6.8206 6.542 6.522 6.542 6.417 6.647 9,857,073 6.5325 0.00%
2025-09-25 0 6.830 6.820 6.830 6.740 6.870 10,712,371 73,107,959 6.8246 6.542 6.532 6.542 6.455 6.580 11,184,752 6.5364 0.15%
2025-09-24 0 6.820 6.800 6.820 6.690 6.840 6,286,000 42,666,755 6.7876 6.532 6.513 6.532 6.407 6.551 6,563,192 6.5009 0.89%
2025-09-23 0 6.760 6.750 6.760 6.660 6.780 7,550,611 50,762,853 6.7230 6.474 6.465 6.474 6.379 6.494 7,883,568 6.4391 1.20%
2025-09-22 0 6.680 6.680 6.690 6.630 6.960 15,302,544 102,873,827 6.7227 6.398 6.398 6.407 6.350 6.666 15,977,336 6.4387 -3.47%
2025-09-19 0 6.920 6.900 6.920 6.820 7.020 51,143,558 353,449,201 6.9109 6.628 6.609 6.628 6.532 6.724 53,398,822 6.6190 -1.14%
2025-09-18 0 7.000 6.990 7.000 6.970 7.100 7,546,143 53,035,328 7.0281 6.704 6.695 6.704 6.676 6.800 7,878,903 6.7313 -0.71%
2025-09-17 0 7.050 7.040 7.050 6.980 7.080 4,220,093 29,727,492 7.0443 6.752 6.743 6.752 6.685 6.781 4,406,185 6.7468 0.57%
2025-09-16 0 7.010 7.000 7.010 6.900 7.020 5,772,587 40,253,773 6.9733 6.714 6.704 6.714 6.609 6.724 6,027,139 6.6788 0.14%
2025-09-15 0 7.000 6.990 7.000 6.880 7.020 6,233,200 43,398,540 6.9625 6.704 6.695 6.704 6.589 6.724 6,508,064 6.6684 0.29%
2025-09-12 0 6.980 6.960 6.980 6.900 7.300 12,665,405 88,781,173 7.0097 6.685 6.666 6.685 6.609 6.992 13,223,908 6.7137 -3.59%
2025-09-11 0 7.240 7.220 7.240 7.100 7.270 8,387,597 60,569,303 7.2213 6.934 6.915 6.934 6.800 6.963 8,757,463 6.9163 1.26%
2025-09-10 0 7.150 7.140 7.150 6.980 7.170 5,952,130 42,257,245 7.0995 6.848 6.838 6.848 6.685 6.867 6,214,599 6.7997 2.44%
2025-09-09 0 6.980 6.980 6.990 6.890 7.150 20,007,176 139,069,830 6.9510 6.685 6.685 6.695 6.599 6.848 20,889,427 6.6574 -0.99%
2025-09-08 0 7.300 7.290 7.300 7.220 7.390 7,939,086 57,806,739 7.2813 6.752 6.743 6.752 6.678 6.835 8,583,116 6.7349 -0.54%
2025-09-05 0 7.340 7.330 7.340 7.130 7.390 23,474,092 171,228,396 7.2944 6.789 6.780 6.789 6.595 6.835 25,378,344 6.7470 2.51%
2025-09-04 0 7.160 7.150 7.160 7.110 7.490 19,448,314 140,074,059 7.2024 6.623 6.614 6.623 6.577 6.928 21,025,989 6.6619 -4.02%
2025-09-03 0 7.460 7.450 7.460 7.380 7.580 9,228,651 68,826,990 7.4580 6.900 6.891 6.900 6.826 7.011 9,977,292 6.8984 -1.06%
2025-09-02 0 7.540 7.540 7.550 7.410 7.580 8,562,793 64,113,543 7.4875 6.974 6.974 6.983 6.854 7.011 9,257,419 6.9256 0.27%
2025-09-01 0 7.520 7.510 7.520 7.440 7.570 4,493,495 33,752,637 7.5114 6.956 6.946 6.956 6.882 7.002 4,858,014 6.9478 0.94%
2025-08-29 0 7.450 7.450 7.470 7.450 7.600 4,467,459 33,487,176 7.4958 6.891 6.891 6.909 6.891 7.030 4,829,866 6.9334 -0.53%
2025-08-28 0 7.490 7.490 7.500 7.390 7.700 5,291,723 39,584,960 7.4805 6.928 6.928 6.937 6.835 7.122 5,720,995 6.9192 -0.40%
2025-08-27 0 7.520 7.510 7.520 7.490 7.700 9,186,400 69,472,085 7.5625 6.956 6.946 6.956 6.928 7.122 9,931,614 6.9950 -0.40%
2025-08-26 0 7.550 7.550 7.560 7.550 7.750 14,988,296 113,636,286 7.5817 6.983 6.983 6.993 6.983 7.168 16,204,168 7.0128 -1.69%
2025-08-25 0 7.680 7.660 7.680 7.540 7.710 9,633,261 73,660,408 7.6465 7.104 7.085 7.104 6.974 7.131 10,414,725 7.0727 2.26%
2025-08-22 0 7.510 7.500 7.510 7.460 7.570 3,342,120 25,108,065 7.5126 6.946 6.937 6.946 6.900 7.002 3,613,238 6.9489 -0.40%
2025-08-21 0 7.540 7.530 7.540 7.500 7.680 6,829,788 51,622,081 7.5584 6.974 6.965 6.974 6.937 7.104 7,383,830 6.9912 -1.05%
2025-08-20 0 7.620 7.620 7.630 7.480 7.660 4,263,239 32,358,121 7.5900 7.048 7.048 7.057 6.919 7.085 4,609,079 7.0205 0.40%
2025-08-19 0 7.590 7.580 7.590 7.550 7.780 5,971,570 45,508,430 7.6208 7.020 7.011 7.020 6.983 7.196 6,455,992 7.0490 -1.43%
2025-08-18 0 7.700 7.690 7.700 7.500 7.740 11,361,741 87,113,755 7.6673 7.122 7.113 7.122 6.937 7.159 12,283,422 7.0920 1.72%
2025-08-15 0 7.570 7.560 7.570 7.440 7.650 9,091,967 68,594,524 7.5445 7.002 6.993 7.002 6.882 7.076 9,829,520 6.9784 -0.92%
2025-08-14 0 7.640 7.630 7.640 7.520 7.660 10,128,353 77,007,542 7.6032 7.067 7.057 7.067 6.956 7.085 10,949,980 7.0327 1.46%
2025-08-13 0 7.530 7.530 7.540 7.350 7.580 16,685,616 124,886,987 7.4847 6.965 6.965 6.974 6.798 7.011 18,039,177 6.9231 2.17%
2025-08-12 0 7.370 7.360 7.370 7.270 7.420 9,450,548 69,323,492 7.3354 6.817 6.808 6.817 6.724 6.863 10,217,190 6.7850 -0.14%
2025-08-11 0 7.380 7.370 7.380 7.290 7.460 8,756,907 64,399,899 7.3542 6.826 6.817 6.826 6.743 6.900 9,467,280 6.8024 -0.27%
2025-08-08 0 7.400 7.390 7.400 7.340 7.690 15,989,934 118,674,553 7.4218 6.845 6.835 6.845 6.789 7.113 17,287,060 6.8649 -3.77%
2025-08-07 0 7.690 7.680 7.690 7.590 7.770 7,621,429 58,458,337 7.6703 7.113 7.104 7.113 7.020 7.187 8,239,690 7.0947 -0.52%
2025-08-06 0 7.730 7.720 7.730 7.660 7.990 11,361,804 87,670,971 7.7163 7.150 7.141 7.150 7.085 7.390 12,283,490 7.1373 -2.40%
2025-08-05 0 7.920 7.910 7.920 7.800 8.040 12,754,070 101,454,700 7.9547 7.326 7.316 7.326 7.215 7.437 13,788,698 7.3578 1.67%
2025-08-04 0 7.790 7.780 7.790 7.560 7.900 12,898,805 99,700,933 7.7295 7.205 7.196 7.205 6.993 7.307 13,945,175 7.1495 -2.14%
2025-08-01 0 7.960 7.950 7.960 7.840 8.010 7,758,865 61,667,687 7.9480 7.363 7.353 7.363 7.252 7.409 8,388,275 7.3517 -0.50%
2025-07-31 0 8.000 7.990 8.000 7.960 8.140 12,761,595 102,380,554 8.0226 7.400 7.390 7.400 7.363 7.529 13,796,834 7.4206 -0.99%
2025-07-30 0 8.080 8.070 8.080 8.030 8.340 16,847,000 136,682,224 8.1131 7.474 7.464 7.474 7.427 7.714 18,213,653 7.5044 -2.65%
2025-07-29 0 8.300 8.300 8.310 8.220 8.360 6,520,197 54,124,722 8.3011 7.677 7.677 7.686 7.603 7.733 7,049,125 7.6782 -0.60%
2025-07-28 0 8.350 8.330 8.350 8.260 8.430 9,029,703 75,233,147 8.3317 7.723 7.705 7.723 7.640 7.797 9,762,205 7.7066 0.60%
2025-07-25 0 8.300 8.300 8.310 8.240 8.470 13,042,810 108,646,231 8.3300 7.677 7.677 7.686 7.622 7.834 14,100,861 7.7049 -0.60%
2025-07-24 0 8.350 8.330 8.350 8.160 8.390 7,842,122 65,361,961 8.3347 7.723 7.705 7.723 7.548 7.760 8,478,286 7.7093 1.33%
2025-07-23 0 8.240 8.220 8.240 8.110 8.270 10,471,163 85,940,219 8.2073 7.622 7.603 7.622 7.501 7.649 11,320,599 7.5915 2.11%
2025-07-22 0 8.070 8.060 8.070 7.980 8.130 6,824,400 54,966,345 8.0544 7.464 7.455 7.464 7.381 7.520 7,378,005 7.4500 -0.25%
2025-07-21 0 8.090 8.060 8.090 7.930 8.110 6,757,007 54,368,029 8.0462 7.483 7.455 7.483 7.335 7.501 7,305,145 7.4424 1.13%
2025-07-18 0 8.000 8.000 8.010 7.840 8.040 8,548,102 68,082,232 7.9646 7.400 7.400 7.409 7.252 7.437 9,241,536 7.3670 -0.37%
2025-07-17 0 8.030 8.000 8.030 7.900 8.030 6,088,100 48,680,284 7.9960 7.427 7.400 7.427 7.307 7.427 6,581,975 7.3960 1.65%
2025-07-16 0 7.900 7.890 7.900 7.750 7.960 8,019,524 63,022,082 7.8586 7.307 7.298 7.307 7.168 7.363 8,670,079 7.2689 0.00%
2025-07-15 0 7.900 7.870 7.900 7.870 8.030 8,116,100 64,268,235 7.9186 7.307 7.279 7.307 7.279 7.427 8,774,490 7.3244 -0.38%
2025-07-14 0 7.930 7.910 7.930 7.850 8.030 6,926,200 54,872,511 7.9225 7.335 7.316 7.335 7.261 7.427 7,488,063 7.3280 1.02%
2025-07-11 0 7.850 7.850 7.860 7.770 7.990 7,821,400 61,576,684 7.8728 7.261 7.261 7.270 7.187 7.390 8,455,883 7.2821 -0.25%
2025-07-10 0 7.870 7.860 7.870 7.700 7.900 7,246,434 56,801,454 7.8385 7.279 7.270 7.279 7.122 7.307 7,834,275 7.2504 0.64%
2025-07-09 0 7.820 7.810 7.820 7.580 7.850 11,811,000 91,760,375 7.7691 7.233 7.224 7.233 7.011 7.261 12,769,125 7.1861 3.17%
2025-07-08 0 7.580 7.570 7.580 7.470 7.630 8,374,699 63,445,724 7.5759 7.011 7.002 7.011 6.909 7.057 9,054,067 7.0074 0.66%
2025-07-07 0 7.530 7.520 7.530 7.270 7.600 15,468,968 116,122,047 7.5068 6.965 6.956 6.965 6.724 7.030 16,723,833 6.9435 2.73%
2025-07-04 0 7.330 7.330 7.340 7.120 7.380 9,907,406 72,481,271 7.3159 6.780 6.780 6.789 6.586 6.826 10,711,109 6.7669 1.52%
2025-07-03 0 7.220 7.210 7.220 7.110 7.260 4,992,041 35,840,006 7.1794 6.678 6.669 6.678 6.577 6.715 5,397,003 6.6407 -0.55%
2025-07-02 0 7.260 7.240 7.260 6.830 7.290 14,571,286 104,538,648 7.1743 6.715 6.697 6.715 6.318 6.743 15,753,330 6.6360 6.45%
2025-06-30 0 6.820 6.820 6.830 6.710 6.860 9,117,466 61,953,401 6.7950 6.308 6.308 6.318 6.207 6.345 9,857,088 6.2852 0.00%
2025-06-27 0 6.820 6.810 6.820 6.730 6.870 6,280,309 42,679,751 6.7958 6.308 6.299 6.308 6.225 6.355 6,789,777 6.2859 -0.15%
2025-06-26 0 6.830 6.820 6.830 6.660 6.910 7,529,123 51,301,940 6.8138 6.318 6.308 6.318 6.160 6.392 8,139,896 6.3025 -1.59%
2025-06-25 0 6.940 6.930 6.940 6.780 6.960 8,369,441 57,508,209 6.8712 6.419 6.410 6.419 6.271 6.438 9,048,382 6.3556 2.06%
2025-06-24 0 6.800 6.800 6.810 6.570 6.830 12,338,750 82,928,430 6.7210 6.290 6.290 6.299 6.077 6.318 13,339,687 6.2167 3.19%
2025-06-23 0 6.590 6.580 6.590 6.360 6.600 11,830,801 76,909,524 6.5008 6.096 6.086 6.096 5.883 6.105 12,790,533 6.0130 2.97%
2025-06-20 0 6.400 6.390 6.400 6.330 6.440 12,676,688 81,062,483 6.3946 5.920 5.911 5.920 5.855 5.957 13,705,039 5.9148 -0.16%
2025-06-19 0 6.410 6.390 6.410 6.370 6.640 6,051,800 38,980,196 6.4411 5.929 5.911 5.929 5.892 6.142 6,542,731 5.9578 -2.14%
2025-06-18 0 6.550 6.540 6.550 6.400 6.560 11,177,865 72,372,154 6.4746 6.059 6.049 6.059 5.920 6.068 12,084,629 5.9888 2.18%
2025-06-17 0 6.410 6.400 6.410 6.350 6.540 13,901,723 89,327,433 6.4256 5.929 5.920 5.929 5.874 6.049 15,029,451 5.9435 0.00%
2025-06-16 0 6.410 6.400 6.410 6.310 6.440 20,513,716 130,637,914 6.3683 5.929 5.920 5.929 5.837 5.957 22,177,818 5.8905 1.10%
2025-06-13 0 6.340 6.330 6.340 6.210 6.440 17,517,396 111,504,547 6.3654 5.864 5.855 5.864 5.744 5.957 18,938,432 5.8877 1.60%
2025-06-12 0 6.240 6.230 6.240 6.210 6.370 14,296,697 89,936,748 6.2907 5.772 5.763 5.772 5.744 5.892 15,456,466 5.8187 0.48%
2025-06-11 0 6.210 6.200 6.210 6.110 6.220 9,046,800 56,022,008 6.1925 5.744 5.735 5.744 5.652 5.753 9,780,689 5.7278 0.00%
2025-06-10 0 6.210 6.200 6.210 6.190 6.390 11,095,410 69,406,431 6.2554 5.744 5.735 5.744 5.726 5.911 11,995,486 5.7860 -2.20%
2025-06-09 0 6.350 6.340 6.350 6.300 6.370 11,949,820 75,834,840 6.3461 5.874 5.864 5.874 5.827 5.892 12,919,207 5.8699 0.79%
2025-06-06 0 6.300 6.280 6.300 6.250 6.340 4,164,300 26,188,554 6.2888 5.827 5.809 5.827 5.781 5.864 4,502,114 5.8169 0.16%
2025-06-05 0 6.290 6.280 6.290 6.230 6.330 5,222,664 32,825,847 6.2853 5.818 5.809 5.818 5.763 5.855 5,646,334 5.8137 -0.63%
2025-06-04 0 6.330 6.290 6.330 6.170 6.330 8,302,397 52,173,836 6.2842 5.855 5.818 5.855 5.707 5.855 8,975,899 5.8127 2.26%
2025-06-03 0 6.190 6.170 6.190 6.040 6.190 4,558,397 28,070,612 6.1580 5.726 5.707 5.726 5.587 5.726 4,928,181 5.6959 0.32%
2025-06-02 0 6.170 6.150 6.170 6.000 6.170 5,544,709 33,796,435 6.0953 5.707 5.689 5.707 5.550 5.707 5,994,504 5.6379 1.82%
2025-05-30 0 6.060 6.050 6.060 6.030 6.200 25,190,477 152,872,959 6.0687 5.605 5.596 5.605 5.578 5.735 27,233,965 5.6133 -1.94%
2025-05-29 0 6.180 6.160 6.180 6.130 6.220 4,221,000 26,042,225 6.1697 5.716 5.698 5.716 5.670 5.753 4,563,414 5.7067 0.00%
2025-05-28 0 6.180 6.160 6.180 6.100 6.180 3,415,470 20,989,561 6.1454 5.716 5.698 5.716 5.642 5.716 3,692,538 5.6843 0.16%
2025-05-27 0 6.170 6.140 6.170 6.130 6.200 2,440,291 15,030,334 6.1592 5.707 5.679 5.707 5.670 5.735 2,638,251 5.6971 0.49%
2025-05-26 0 6.140 6.140 6.150 6.100 6.270 4,578,932 28,207,222 6.1602 5.679 5.679 5.689 5.642 5.800 4,950,382 5.6980 -1.60%
2025-05-23 0 6.240 6.230 6.240 6.180 6.250 2,697,488 16,777,105 6.2195 5.772 5.763 5.772 5.716 5.781 2,916,312 5.7528 -0.48%
2025-05-22 0 6.270 6.250 6.270 6.220 6.320 3,113,976 19,468,633 6.2520 5.800 5.781 5.800 5.753 5.846 3,366,586 5.7829 -0.79%
2025-05-21 0 6.320 6.280 6.320 6.240 6.320 5,232,678 32,958,474 6.2986 5.846 5.809 5.846 5.772 5.846 5,657,160 5.8260 0.64%
2025-05-20 0 6.280 6.260 6.280 6.240 6.300 3,730,024 23,409,863 6.2761 5.809 5.790 5.809 5.772 5.827 4,032,609 5.8051 0.64%
2025-05-19 0 6.240 6.230 6.240 6.190 6.390 5,045,654 31,484,163 6.2399 5.772 5.763 5.772 5.726 5.911 5,454,965 5.7717 -0.32%
2025-05-16 0 6.260 6.250 6.260 6.220 6.300 5,655,650 35,405,047 6.2601 5.790 5.781 5.790 5.753 5.827 6,114,444 5.7904 -0.95%
2025-05-15 0 6.320 6.310 6.320 6.230 6.410 11,632,791 73,141,854 6.2876 5.846 5.837 5.846 5.763 5.929 12,576,460 5.8158 -1.25%
2025-05-14 0 6.400 6.390 6.400 6.340 6.470 10,874,732 69,406,866 6.3824 5.920 5.911 5.920 5.864 5.985 11,756,906 5.9035 -0.93%
2025-05-13 0 6.460 6.450 6.460 6.410 6.690 10,991,301 71,084,511 6.4673 5.975 5.966 5.975 5.929 6.188 11,882,931 5.9821 -2.86%
2025-05-12 0 6.650 6.640 6.650 6.230 6.730 28,703,748 187,936,508 6.5475 6.151 6.142 6.151 5.763 6.225 31,032,237 6.0562 6.40%
2025-05-09 0 6.250 6.240 6.250 6.150 6.280 9,822,035 61,082,577 6.2189 5.781 5.772 5.781 5.689 5.809 10,618,813 5.7523 1.30%
2025-05-08 0 6.170 6.160 6.170 5.950 6.170 9,694,106 59,255,452 6.1125 5.707 5.698 5.707 5.504 5.707 10,480,506 5.6539 3.52%
2025-05-07 0 5.960 5.950 5.960 5.900 6.180 13,179,469 79,516,677 6.0334 5.513 5.504 5.513 5.457 5.716 14,248,606 5.5807 -1.49%
2025-05-06 0 6.050 6.040 6.050 6.000 6.100 6,111,987 36,969,095 6.0486 5.596 5.587 5.596 5.550 5.642 6,607,800 5.5948 0.00%
2025-05-02 0 6.050 6.030 6.050 6.010 6.100 4,637,794 28,024,358 6.0426 5.596 5.578 5.596 5.559 5.642 5,014,019 5.5892 0.67%
2025-04-30 0 6.010 5.970 6.010 5.810 6.010 12,841,000 76,386,120 5.9486 5.559 5.522 5.559 5.374 5.559 13,882,680 5.5023 2.74%
2025-04-29 0 5.850 5.840 5.850 5.770 5.870 3,324,445 19,382,368 5.8303 5.411 5.402 5.411 5.337 5.430 3,594,129 5.3928 -0.34%
2025-04-28 0 5.870 5.860 5.870 5.750 5.880 5,563,840 32,425,815 5.8280 5.430 5.420 5.430 5.319 5.439 6,015,187 5.3907 1.03%
2025-04-25 0 5.810 5.810 5.820 5.780 5.870 8,766,770 51,060,452 5.8243 5.374 5.374 5.383 5.346 5.430 9,477,943 5.3873 0.69%
2025-04-24 0 5.770 5.760 5.770 5.730 5.950 6,867,770 39,823,337 5.7986 5.337 5.328 5.337 5.300 5.504 7,424,893 5.3635 -3.19%
2025-04-23 0 5.960 5.950 5.960 5.900 6.010 9,831,232 58,402,528 5.9405 5.513 5.504 5.513 5.457 5.559 10,628,756 5.4948 0.51%
2025-04-22 0 5.930 5.920 5.930 5.850 6.040 3,369,822 19,925,302 5.9129 5.485 5.476 5.485 5.411 5.587 3,643,187 5.4692 0.85%
2025-04-17 0 5.880 5.870 5.880 5.840 5.930 2,739,381 16,081,726 5.8706 5.439 5.430 5.439 5.402 5.485 2,961,604 5.4301 -0.68%
2025-04-16 0 5.920 5.910 5.920 5.760 6.090 5,949,932 34,878,347 5.8620 5.476 5.467 5.476 5.328 5.633 6,432,599 5.4221 -1.66%
2025-04-15 0 6.320 6.300 6.320 6.220 6.360 7,423,640 46,727,985 6.2945 5.568 5.551 5.568 5.480 5.604 8,425,816 5.5458 0.80%
2025-04-14 0 6.270 6.260 6.270 6.150 6.320 4,811,460 29,996,635 6.2344 5.524 5.515 5.524 5.419 5.568 5,460,997 5.4929 2.62%
2025-04-11 0 6.110 6.110 6.120 5.950 6.190 9,942,990 60,864,275 6.1213 5.383 5.383 5.392 5.242 5.454 11,285,273 5.3932 1.16%
2025-04-10 0 6.040 6.030 6.040 5.970 6.210 10,771,001 65,550,464 6.0858 5.322 5.313 5.322 5.260 5.471 12,225,064 5.3620 -0.17%
2025-04-09 0 6.050 6.040 6.050 5.820 6.110 9,627,152 57,875,681 6.0117 5.330 5.322 5.330 5.128 5.383 10,926,797 5.2967 0.17%
2025-04-08 0 6.040 6.030 6.040 5.920 6.080 10,437,222 62,743,799 6.0115 5.322 5.313 5.322 5.216 5.357 11,846,225 5.2965 1.51%
2025-04-07 0 5.950 5.950 5.960 5.900 6.200 15,407,366 92,970,456 6.0342 5.242 5.242 5.251 5.198 5.463 17,487,328 5.3164 -6.15%
2025-04-03 0 6.340 6.340 6.350 6.300 6.410 9,545,152 60,758,344 6.3654 5.586 5.586 5.595 5.551 5.648 10,833,728 5.6083 -0.47%
2025-04-02 0 6.370 6.360 6.370 6.320 6.480 10,055,600 64,010,230 6.3656 5.612 5.604 5.612 5.568 5.709 11,413,085 5.6085 0.16%
2025-04-01 0 6.360 6.350 6.360 6.310 6.400 5,584,000 35,572,179 6.3704 5.604 5.595 5.604 5.559 5.639 6,337,828 5.6127 -0.16%
2025-03-31 0 6.370 6.350 6.370 6.260 6.410 7,044,005 44,758,023 6.3541 5.612 5.595 5.612 5.515 5.648 7,994,931 5.5983 0.79%
2025-03-28 0 6.320 6.320 6.330 6.300 6.430 5,053,679 32,108,115 6.3534 5.568 5.568 5.577 5.551 5.665 5,735,915 5.5977 -1.71%
2025-03-27 0 6.430 6.420 6.430 6.310 6.500 9,059,782 58,386,942 6.4446 5.665 5.656 5.665 5.559 5.727 10,282,834 5.6781 1.10%
2025-03-26 0 6.360 6.360 6.370 6.220 6.420 8,481,098 53,714,512 6.3334 5.604 5.604 5.612 5.480 5.656 9,626,029 5.5801 0.79%
2025-03-25 0 6.310 6.310 6.320 6.230 6.400 7,031,343 44,414,039 6.3166 5.559 5.559 5.568 5.489 5.639 7,980,560 5.5653 -0.47%
2025-03-24 0 6.340 6.330 6.340 6.240 6.540 9,649,265 60,962,809 6.3179 5.586 5.577 5.586 5.498 5.762 10,951,896 5.5664 -1.71%
2025-03-21 0 6.450 6.440 6.450 6.350 6.470 18,195,457 117,123,888 6.4370 5.683 5.674 5.683 5.595 5.700 20,651,806 5.6714 0.16%
2025-03-20 0 6.440 6.440 6.450 6.400 6.630 14,656,904 95,156,028 6.4922 5.674 5.674 5.683 5.639 5.841 16,635,556 5.7200 -2.87%
2025-03-19 0 6.630 6.620 6.630 6.370 6.680 24,189,150 159,418,028 6.5905 5.841 5.833 5.841 5.612 5.885 27,454,635 5.8066 2.16%
2025-03-18 0 6.490 6.470 6.490 6.340 6.500 8,341,194 53,893,559 6.4611 5.718 5.700 5.718 5.586 5.727 9,467,238 5.6926 0.93%
2025-03-17 0 6.430 6.430 6.440 6.200 6.480 10,031,432 63,993,170 6.3793 5.665 5.665 5.674 5.463 5.709 11,385,654 5.6205 1.90%
2025-03-14 0 6.310 6.300 6.310 6.230 6.400 11,483,482 72,654,340 6.3269 5.559 5.551 5.559 5.489 5.639 13,033,728 5.5743 -1.25%
2025-03-13 0 6.390 6.380 6.390 6.230 6.400 13,632,768 86,332,473 6.3327 5.630 5.621 5.630 5.489 5.639 15,473,163 5.5795 1.27%
2025-03-12 0 6.310 6.300 6.310 6.230 6.370 15,103,773 95,409,859 6.3170 5.559 5.551 5.559 5.489 5.612 17,142,751 5.5656 1.12%
2025-03-11 0 6.240 6.210 6.240 6.080 6.250 14,745,926 91,172,908 6.1829 5.498 5.471 5.498 5.357 5.507 16,736,595 5.4475 0.81%
2025-03-10 0 6.190 6.180 6.190 5.990 6.220 14,846,303 91,298,880 6.1496 5.454 5.445 5.454 5.278 5.480 16,850,523 5.4182 0.16%
2025-03-07 0 6.180 6.160 6.180 5.990 6.220 19,776,003 121,890,311 6.1635 5.445 5.427 5.445 5.278 5.480 22,445,722 5.4304 3.00%
2025-03-06 0 6.000 5.990 6.000 5.950 6.120 10,054,884 60,374,131 6.0045 5.286 5.278 5.286 5.242 5.392 11,412,272 5.2903 -0.50%
2025-03-05 0 6.030 6.030 6.040 5.930 6.060 8,888,900 53,409,980 6.0086 5.313 5.313 5.322 5.225 5.339 10,088,883 5.2939 2.03%
2025-03-04 0 5.910 5.910 5.930 5.780 5.990 8,184,185 48,374,741 5.9108 5.207 5.207 5.225 5.093 5.278 9,289,033 5.2077 -0.67%
2025-03-03 0 5.950 5.940 5.950 5.830 5.980 9,612,811 56,985,095 5.9280 5.242 5.233 5.242 5.137 5.269 10,910,520 5.2229 1.02%
2025-02-28 0 5.890 5.860 5.890 5.810 6.050 13,333,439 78,437,428 5.8828 5.189 5.163 5.189 5.119 5.330 15,133,426 5.1831 -1.51%
2025-02-27 0 5.980 5.970 5.980 5.960 6.090 9,682,912 58,036,678 5.9937 5.269 5.260 5.269 5.251 5.366 10,990,085 5.2808 -1.64%
2025-02-26 0 6.080 6.070 6.080 5.890 6.100 16,480,553 99,043,428 6.0097 5.357 5.348 5.357 5.189 5.374 18,705,393 5.2949 3.40%
2025-02-25 0 5.880 5.870 5.880 5.750 5.900 13,786,588 80,777,138 5.8591 5.181 5.172 5.181 5.066 5.198 15,647,749 5.1622 2.08%
2025-02-24 0 5.760 5.750 5.760 5.720 5.820 6,636,784 38,199,738 5.7558 5.075 5.066 5.075 5.040 5.128 7,532,736 5.0712 -0.86%
2025-02-21 0 5.810 5.800 5.810 5.770 5.860 6,246,300 36,331,886 5.8165 5.119 5.110 5.119 5.084 5.163 7,089,537 5.1247 -1.02%
2025-02-20 0 5.870 5.860 5.870 5.790 5.920 15,227,544 89,317,526 5.8655 5.172 5.163 5.172 5.101 5.216 17,283,231 5.1679 0.86%
2025-02-19 0 5.820 5.810 5.820 5.750 5.890 19,827,136 115,500,456 5.8254 5.128 5.119 5.128 5.066 5.189 22,503,758 5.1325 0.17%
2025-02-18 0 5.810 5.800 5.810 5.690 5.930 16,580,205 97,039,344 5.8527 5.119 5.110 5.119 5.013 5.225 18,818,498 5.1566 1.04%
2025-02-17 0 5.750 5.740 5.750 5.640 5.770 11,694,500 66,919,900 5.7223 5.066 5.057 5.066 4.969 5.084 13,273,233 5.0417 1.05%
2025-02-14 0 5.690 5.690 5.700 5.610 5.690 5,054,106 28,541,430 5.6472 5.013 5.013 5.022 4.943 5.013 5,736,400 4.9755 0.71%
2025-02-13 0 5.650 5.640 5.650 5.620 5.720 8,293,300 47,065,896 5.6752 4.978 4.969 4.978 4.952 5.040 9,412,878 5.0002 -0.88%
2025-02-12 0 5.700 5.690 5.700 5.600 5.750 12,388,976 70,380,682 5.6809 5.022 5.013 5.022 4.934 5.066 14,061,462 5.0052 1.06%
2025-02-11 0 5.640 5.630 5.640 5.620 5.690 8,158,704 46,110,854 5.6517 4.969 4.960 4.969 4.952 5.013 9,260,112 4.9795 0.00%
2025-02-10 0 5.640 5.640 5.650 5.630 5.690 8,231,204 46,534,296 5.6534 4.969 4.969 4.978 4.960 5.013 9,342,399 4.9810 0.00%
2025-02-07 0 5.640 5.640 5.660 5.640 5.790 7,772,169 44,067,474 5.6699 4.969 4.969 4.987 4.969 5.101 8,821,396 4.9955 -2.42%
2025-02-06 0 5.780 5.770 5.780 5.650 5.800 12,947,770 74,293,513 5.7379 5.093 5.084 5.093 4.978 5.110 14,695,692 5.0555 1.94%
2025-02-05 0 5.670 5.660 5.670 5.610 5.730 11,641,233 66,109,990 5.6790 4.996 4.987 4.996 4.943 5.048 13,212,775 5.0035 -0.18%
2025-02-04 0 5.680 5.670 5.680 5.660 5.800 14,766,110 84,080,333 5.6941 5.004 4.996 5.004 4.987 5.110 16,759,504 5.0169 -2.91%
2025-02-03 0 5.850 5.840 5.850 5.660 5.860 13,337,040 77,088,034 5.7800 5.154 5.145 5.154 4.987 5.163 15,137,513 5.0925 2.09%
2025-01-28 0 5.730 5.720 5.730 5.670 5.790 6,739,000 38,730,965 5.7473 5.048 5.040 5.048 4.996 5.101 7,648,751 5.0637 -0.35%
2025-01-27 0 5.750 5.740 5.750 5.540 5.790 17,381,100 99,380,396 5.7177 5.066 5.057 5.066 4.881 5.101 19,727,512 5.0377 4.55%
2025-01-24 0 5.500 5.490 5.500 5.450 5.520 3,048,000 16,749,465 5.4952 4.846 4.837 4.846 4.802 4.863 3,459,474 4.8416 0.00%
2025-01-23 0 5.500 5.490 5.500 5.450 5.550 2,917,158 15,997,653 5.4840 4.846 4.837 4.846 4.802 4.890 3,310,968 4.8317 -0.18%
2025-01-22 0 5.510 5.500 5.510 5.460 5.590 3,573,596 19,636,374 5.4949 4.855 4.846 4.855 4.811 4.925 4,056,024 4.8413 -0.54%
2025-01-21 0 5.540 5.520 5.540 5.510 5.620 3,115,400 17,233,041 5.5316 4.881 4.863 4.881 4.855 4.952 3,535,973 4.8736 -0.36%
2025-01-20 0 5.560 5.560 5.570 5.490 5.610 7,017,000 39,020,255 5.5608 4.899 4.899 4.907 4.837 4.943 7,964,280 4.8994 0.91%
2025-01-17 0 5.510 5.510 5.520 5.450 5.560 3,387,804 18,634,232 5.5004 4.855 4.855 4.863 4.802 4.899 3,845,150 4.8462 0.73%
2025-01-16 0 5.470 5.460 5.470 5.420 5.490 4,104,200 22,413,156 5.4610 4.819 4.811 4.819 4.775 4.837 4,658,258 4.8115 1.11%
2025-01-15 0 5.410 5.400 5.410 5.400 5.460 4,431,640 24,024,627 5.4212 4.767 4.758 4.767 4.758 4.811 5,029,902 4.7764 -0.37%
2025-01-14 0 5.430 5.430 5.460 5.380 5.480 4,371,576 23,726,771 5.4275 4.784 4.784 4.811 4.740 4.828 4,961,730 4.7820 0.18%
2025-01-13 0 5.420 5.420 5.430 5.360 5.450 4,606,599 24,906,732 5.4068 4.775 4.775 4.784 4.722 4.802 5,228,480 4.7637 -1.09%
2025-01-10 0 5.480 5.480 5.500 5.480 5.610 4,509,876 24,833,147 5.5064 4.828 4.828 4.846 4.828 4.943 5,118,700 4.8515 -1.26%
2025-01-09 0 5.550 5.540 5.550 5.430 5.570 7,287,288 40,337,242 5.5353 4.890 4.881 4.890 4.784 4.907 8,271,057 4.8769 1.65%
2025-01-08 0 5.460 5.460 5.470 5.410 5.510 8,190,000 44,697,732 5.4576 4.811 4.811 4.819 4.767 4.855 9,295,633 4.8085 -0.36%
2025-01-07 0 5.480 5.460 5.480 5.430 5.520 5,077,163 27,805,280 5.4765 4.828 4.811 4.828 4.784 4.863 5,762,569 4.8252 -0.72%
2025-01-06 0 5.520 5.520 5.530 5.470 5.540 4,241,349 23,373,339 5.5108 4.863 4.863 4.872 4.819 4.881 4,813,922 4.8554 -0.18%
2025-01-03 0 5.530 5.520 5.530 5.470 5.530 3,951,444 21,763,124 5.5076 4.872 4.863 4.872 4.819 4.872 4,484,881 4.8526 0.55%
2025-01-02 0 5.500 5.490 5.500 5.470 5.660 3,884,300 21,394,445 5.5079 4.846 4.837 4.846 4.819 4.987 4,408,672 4.8528 -3.00%
2024-12-31 0 5.670 5.650 5.670 5.590 5.690 1,252,519 7,093,181 5.6631 4.996 4.978 4.996 4.925 5.013 1,421,606 4.9896 0.89%
2024-12-30 0 5.620 5.610 5.620 5.590 5.650 3,611,951 20,283,667 5.6157 4.952 4.943 4.952 4.925 4.978 4,099,557 4.9478 -0.18%
2024-12-27 0 5.630 5.620 5.630 5.470 5.640 4,179,000 23,386,525 5.5962 4.960 4.952 4.960 4.819 4.969 4,743,156 4.9306 2.18%
2024-12-24 0 5.510 5.510 5.540 5.480 5.570 2,477,000 13,697,690 5.5300 4.855 4.855 4.881 4.828 4.907 2,811,390 4.8722 0.18%
2024-12-23 0 5.500 5.480 5.500 5.440 5.510 1,457,000 7,978,903 5.4763 4.846 4.828 4.846 4.793 4.855 1,653,692 4.8249 1.29%
2024-12-20 0 5.430 5.430 5.450 5.420 5.500 4,381,000 23,889,455 5.4530 4.784 4.784 4.802 4.775 4.846 4,972,426 4.8044 -1.27%
2024-12-19 0 5.500 5.490 5.500 5.430 5.510 4,179,220 22,947,306 5.4908 4.846 4.837 4.846 4.784 4.855 4,743,406 4.8377 0.00%
2024-12-18 0 5.500 5.500 5.510 5.470 5.530 3,434,000 18,894,861 5.5023 4.846 4.846 4.855 4.819 4.872 3,897,583 4.8478 0.73%
2024-12-17 0 5.460 5.450 5.460 5.400 5.480 4,231,463 23,046,284 5.4464 4.811 4.802 4.811 4.758 4.828 4,802,702 4.7986 -0.73%
2024-12-16 0 5.500 5.490 5.500 5.480 5.560 4,729,000 26,013,859 5.5009 4.846 4.837 4.846 4.828 4.899 5,367,405 4.8466 -1.26%
2024-12-13 0 5.570 5.560 5.570 5.450 5.570 5,719,856 31,642,435 5.5320 4.907 4.899 4.907 4.802 4.907 6,492,025 4.8740 0.54%
2024-12-12 0 5.540 5.530 5.540 5.460 5.590 7,342,356 40,639,260 5.5349 4.881 4.872 4.881 4.811 4.925 8,333,559 4.8766 0.36%
2024-12-11 0 5.520 5.510 5.520 5.470 5.560 6,350,836 35,007,103 5.5122 4.863 4.855 4.863 4.819 4.899 7,208,186 4.8566 0.55%
2024-12-10 0 5.490 5.480 5.490 5.480 5.680 6,722,000 37,374,155 5.5600 4.837 4.828 4.837 4.828 5.004 7,629,456 4.8987 -0.72%
2024-12-09 0 5.530 5.520 5.530 5.420 5.530 9,094,818 49,876,545 5.4841 4.872 4.863 4.872 4.775 4.872 10,322,599 4.8318 1.47%
2024-12-06 0 5.450 5.450 5.460 5.430 5.480 3,889,890 21,188,709 5.4471 4.802 4.802 4.811 4.784 4.828 4,415,017 4.7992 0.37%
2024-12-05 0 5.430 5.400 5.430 5.330 5.450 4,264,589 23,082,976 5.4127 4.784 4.758 4.784 4.696 4.802 4,840,300 4.7689 1.31%
2024-12-04 0 5.360 5.360 5.370 5.300 5.430 4,058,928 21,678,749 5.3410 4.722 4.722 4.731 4.670 4.784 4,606,875 4.7057 0.19%
2024-12-03 0 5.350 5.340 5.350 5.250 5.370 4,521,764 24,124,039 5.3351 4.714 4.705 4.714 4.626 4.731 5,132,193 4.7005 1.71%
2024-12-02 0 5.260 5.260 5.270 5.230 5.280 2,914,000 15,302,390 5.2513 4.634 4.634 4.643 4.608 4.652 3,307,384 4.6267 0.19%
2024-11-29 0 5.250 5.250 5.260 5.230 5.300 3,700,796 19,421,242 5.2479 4.626 4.626 4.634 4.608 4.670 4,200,396 4.6237 -0.38%
2024-11-28 0 5.270 5.270 5.280 5.260 5.360 2,046,716 10,819,410 5.2862 4.643 4.643 4.652 4.634 4.722 2,323,018 4.6575 -1.50%
2024-11-27 0 5.350 5.340 5.350 5.210 5.360 3,344,420 17,714,768 5.2968 4.714 4.705 4.714 4.590 4.722 3,795,910 4.6668 2.10%
2024-11-26 0 5.240 5.230 5.240 5.230 5.350 9,170,705 48,540,282 5.2930 4.617 4.608 4.617 4.608 4.714 10,408,731 4.6634 -2.06%
2024-11-25 0 5.350 5.320 5.350 5.300 5.360 9,803,776 52,380,731 5.3429 4.714 4.687 4.714 4.670 4.722 11,127,265 4.7074 0.75%
2024-11-22 0 5.310 5.300 5.310 5.300 5.380 4,638,300 24,685,345 5.3221 4.678 4.670 4.678 4.670 4.740 5,264,461 4.6891 -1.30%
2024-11-21 0 5.380 5.380 5.410 5.380 5.450 1,195,390 6,451,996 5.3974 4.740 4.740 4.767 4.740 4.802 1,356,765 4.7554 -0.55%
2024-11-20 0 5.410 5.410 5.420 5.350 5.430 4,640,142 25,006,882 5.3892 4.767 4.767 4.775 4.714 4.784 5,266,552 4.7482 0.56%
2024-11-19 0 5.380 5.370 5.380 5.310 5.430 2,857,000 15,351,152 5.3732 4.740 4.731 4.740 4.678 4.784 3,242,689 4.7341 0.19%
2024-11-18 0 5.370 5.350 5.370 5.320 5.400 3,770,908 20,219,559 5.3620 4.731 4.714 4.731 4.687 4.758 4,279,973 4.7242 0.94%
2024-11-15 0 5.320 5.310 5.320 5.300 5.420 7,738,000 41,419,918 5.3528 4.687 4.678 4.687 4.670 4.775 8,782,614 4.7161 -0.19%
2024-11-14 0 5.330 5.310 5.330 5.310 5.420 6,829,800 36,549,398 5.3515 4.696 4.678 4.696 4.678 4.775 7,751,809 4.7150 -2.02%
2024-11-13 0 5.440 5.420 5.440 5.380 5.440 5,276,283 28,548,203 5.4107 4.793 4.775 4.793 4.740 4.793 5,988,570 4.7671 -0.91%
2024-11-12 0 5.490 5.470 5.490 5.410 5.590 7,363,820 40,327,024 5.4764 4.837 4.819 4.837 4.767 4.925 8,357,920 4.8250 -1.79%
2024-11-11 0 5.590 5.580 5.590 5.490 5.630 3,449,000 19,154,441 5.5536 4.925 4.916 4.925 4.837 4.960 3,914,608 4.8931 -0.53%
2024-11-08 0 5.620 5.620 5.630 5.550 5.760 5,281,783 29,631,859 5.6102 4.952 4.952 4.960 4.890 5.075 5,994,813 4.9429 -0.35%
2024-11-07 0 5.640 5.630 5.640 5.520 5.690 8,519,000 47,976,410 5.6317 4.969 4.960 4.969 4.863 5.013 9,669,047 4.9619 0.89%
2024-11-06 0 5.590 5.580 5.590 5.530 5.680 4,015,322 22,434,509 5.5872 4.925 4.916 4.925 4.872 5.004 4,557,382 4.9227 0.18%
2024-11-05 0 5.580 5.570 5.580 5.460 5.590 4,726,395 26,265,112 5.5571 4.916 4.907 4.916 4.811 4.925 5,364,448 4.8961 1.45%
2024-11-04 0 5.500 5.500 5.510 5.400 5.500 3,487,995 19,052,490 5.4623 4.846 4.846 4.855 4.758 4.846 3,958,867 4.8126 0.18%
2024-11-01 0 5.490 5.480 5.490 5.440 5.540 2,591,000 14,246,750 5.4986 4.837 4.828 4.837 4.793 4.881 2,940,780 4.8445 0.37%
2024-10-31 0 5.470 5.470 5.490 5.430 5.510 3,516,000 19,219,660 5.4663 4.819 4.819 4.837 4.784 4.855 3,990,653 4.8162 -0.18%
2024-10-30 0 5.480 5.470 5.480 5.410 5.560 6,274,393 34,296,973 5.4662 4.828 4.819 4.828 4.767 4.899 7,121,423 4.8160 -1.97%
2024-10-29 0 5.590 5.570 5.590 5.510 5.610 5,909,000 32,904,261 5.5685 4.925 4.907 4.925 4.855 4.943 6,706,703 4.9062 0.54%
2024-10-28 0 5.560 5.550 5.560 5.410 5.590 3,386,100 18,758,486 5.5398 4.899 4.890 4.899 4.767 4.925 3,843,216 4.8809 0.54%
2024-10-25 0 5.530 5.520 5.530 5.490 5.590 5,660,800 31,273,822 5.5246 4.872 4.863 4.872 4.837 4.925 6,424,996 4.8675 -0.72%
2024-10-24 0 5.570 5.560 5.570 5.490 5.580 4,171,227 23,167,068 5.5540 4.907 4.899 4.907 4.837 4.916 4,734,334 4.8934 0.54%
2024-10-23 0 5.540 5.530 5.540 5.500 5.590 4,822,264 26,724,732 5.5419 4.881 4.872 4.881 4.846 4.925 5,473,260 4.8828 0.00%
2024-10-22 0 5.540 5.540 5.550 5.480 5.620 6,701,000 37,119,545 5.5394 4.881 4.881 4.890 4.828 4.952 7,605,621 4.8805 -0.89%
2024-10-21 0 5.590 5.580 5.590 5.440 5.860 5,193,000 28,946,121 5.5741 4.925 4.916 4.925 4.793 5.163 5,894,044 4.9111 -0.53%
2024-10-18 0 5.620 5.620 5.630 5.530 5.670 13,614,608 76,424,456 5.6134 4.952 4.952 4.960 4.872 4.996 15,452,552 4.9457 1.44%
2024-10-17 0 5.540 5.530 5.540 5.520 5.670 6,798,288 38,027,797 5.5937 4.881 4.872 4.881 4.863 4.996 7,716,043 4.9284 -0.36%
2024-10-16 0 5.560 5.560 5.570 5.440 5.620 8,296,527 46,118,419 5.5588 4.899 4.899 4.907 4.793 4.952 9,416,541 4.8976 1.28%
2024-10-15 0 5.490 5.490 5.500 5.460 5.640 12,468,741 69,133,400 5.5445 4.837 4.837 4.846 4.811 4.969 14,151,995 4.8851 -1.96%
2024-10-14 0 5.600 5.580 5.600 5.360 5.640 13,800,940 76,774,234 5.5630 4.934 4.916 4.934 4.722 4.969 15,664,038 4.9013 2.56%
2024-10-10 0 5.460 5.460 5.470 5.410 5.700 18,393,913 102,495,466 5.5722 4.811 4.811 4.819 4.767 5.022 20,877,053 4.9095 -0.18%
2024-10-09 0 5.470 5.460 5.470 5.360 5.750 20,845,688 114,569,920 5.4961 4.819 4.811 4.819 4.722 5.066 23,659,812 4.8424 -3.01%
2024-10-08 0 5.640 5.630 5.640 5.600 6.280 28,020,226 161,645,797 5.7689 4.969 4.960 4.969 4.934 5.533 31,802,898 5.0827 -9.47%
2024-10-07 0 6.230 6.220 6.230 5.980 6.230 23,105,529 142,300,012 6.1587 5.489 5.480 5.489 5.269 5.489 26,224,727 5.4262 2.98%
2024-10-04 0 6.050 6.040 6.050 5.960 6.090 12,798,720 77,180,537 6.0303 5.330 5.322 5.330 5.251 5.366 14,526,521 5.3131 0.83%
2024-10-03 0 6.000 5.990 6.000 5.760 6.050 24,169,111 143,462,173 5.9358 5.286 5.278 5.286 5.075 5.330 27,431,891 5.2298 1.69%
2024-10-02 0 5.900 5.890 5.900 5.690 6.040 29,139,654 171,413,595 5.8825 5.198 5.189 5.198 5.013 5.322 33,073,447 5.1828 3.69%
2024-09-30 0 5.690 5.680 5.690 5.500 5.700 34,106,840 191,112,851 5.6034 5.013 5.004 5.013 4.846 5.022 38,711,192 4.9369 3.83%
2024-09-27 0 5.480 5.470 5.480 5.330 5.510 25,895,296 139,632,550 5.3922 4.828 4.819 4.828 4.696 4.855 29,391,107 4.7508 1.86%
2024-09-26 0 5.380 5.370 5.380 5.270 5.390 12,791,488 68,182,552 5.3303 4.740 4.731 4.740 4.643 4.749 14,518,312 4.6963 2.09%
2024-09-25 0 5.270 5.260 5.270 5.250 5.360 8,827,441 46,925,921 5.3159 4.643 4.634 4.643 4.626 4.722 10,019,127 4.6836 1.35%
2024-09-24 0 5.450 5.450 5.460 5.380 5.500 11,444,018 62,126,676 5.4287 4.582 4.582 4.590 4.523 4.624 13,613,405 4.5636 -0.37%
2024-09-23 0 5.470 5.460 5.470 5.400 5.490 15,362,600 83,581,212 5.4406 4.598 4.590 4.598 4.539 4.615 18,274,813 4.5736 1.67%
2024-09-20 0 5.380 5.380 5.390 5.340 5.510 12,755,240 68,921,068 5.4034 4.523 4.523 4.531 4.489 4.632 15,173,189 4.5423 -1.28%
2024-09-19 0 5.450 5.440 5.450 5.310 5.510 17,836,299 96,131,852 5.3897 4.582 4.573 4.582 4.464 4.632 21,217,439 4.5308 -1.09%
2024-09-17 0 5.510 5.490 5.510 5.460 5.590 5,297,364 29,070,197 5.4877 4.632 4.615 4.632 4.590 4.699 6,301,559 4.6132 1.47%
2024-09-16 0 5.430 5.430 5.440 5.390 5.480 2,594,208 14,098,617 5.4347 4.565 4.565 4.573 4.531 4.607 3,085,979 4.5686 0.56%
2024-09-13 0 5.400 5.390 5.400 5.260 5.460 8,065,000 43,568,639 5.4022 4.539 4.531 4.539 4.422 4.590 9,593,843 4.5413 0.93%
2024-09-12 0 5.350 5.330 5.350 5.200 5.350 5,979,000 31,654,883 5.2943 4.497 4.481 4.497 4.371 4.497 7,112,410 4.4507 2.88%
2024-09-11 0 5.200 5.190 5.200 5.180 5.250 7,945,214 41,336,814 5.2027 4.371 4.363 4.371 4.355 4.413 9,451,349 4.3736 -1.14%
2024-09-10 0 5.260 5.250 5.260 5.240 5.440 5,257,000 27,837,228 5.2953 4.422 4.413 4.422 4.405 4.573 6,253,544 4.4514 -1.87%
2024-09-09 0 5.360 5.350 5.360 5.300 5.420 5,706,205 30,591,811 5.3611 4.506 4.497 4.506 4.455 4.556 6,787,902 4.5068 -0.37%
2024-09-05 0 5.380 5.370 5.380 5.280 5.390 3,800,959 20,364,222 5.3577 4.523 4.514 4.523 4.439 4.531 4,521,488 4.5039 2.48%
2024-09-04 0 5.250 5.240 5.250 5.210 5.380 6,908,432 36,268,850 5.2499 4.413 4.405 4.413 4.380 4.523 8,218,030 4.4133 -2.60%
2024-09-03 0 5.390 5.390 5.400 5.230 5.420 5,162,767 27,645,693 5.3548 4.531 4.531 4.539 4.397 4.556 6,141,448 4.5015 -0.19%
2024-09-02 0 5.400 5.380 5.400 5.330 5.460 4,381,461 23,624,595 5.3919 4.539 4.523 4.539 4.481 4.590 5,212,033 4.5327 -0.92%
2024-08-30 0 5.450 5.440 5.450 5.330 5.450 24,325,933 132,132,277 5.4317 4.582 4.573 4.582 4.481 4.582 28,937,282 4.5662 1.49%
2024-08-29 0 5.370 5.360 5.370 5.290 5.410 7,937,743 42,460,938 5.3492 4.514 4.506 4.514 4.447 4.548 9,442,462 4.4968 0.19%
2024-08-28 0 5.360 5.350 5.360 5.250 5.390 11,714,767 62,456,537 5.3314 4.506 4.497 4.506 4.413 4.531 13,935,478 4.4818 -0.19%
2024-08-27 0 5.370 5.360 5.370 5.250 5.420 7,042,400 37,539,792 5.3305 4.514 4.506 4.514 4.413 4.556 8,377,393 4.4811 -1.29%
2024-08-26 0 5.440 5.420 5.440 5.330 5.440 6,715,803 36,171,784 5.3861 4.573 4.556 4.573 4.481 4.573 7,988,885 4.5278 1.49%
2024-08-23 0 5.360 5.340 5.360 5.310 5.370 5,658,000 30,235,400 5.3438 4.506 4.489 4.506 4.464 4.514 6,730,559 4.4923 0.19%
2024-08-22 0 5.350 5.340 5.350 5.280 5.380 7,546,000 40,049,840 5.3074 4.497 4.489 4.497 4.439 4.523 8,976,458 4.4617 -0.74%
2024-08-21 0 5.390 5.380 5.390 5.310 5.440 5,669,276 30,537,170 5.3864 4.531 4.523 4.531 4.464 4.573 6,743,973 4.5281 -1.10%
2024-08-20 0 5.450 5.440 5.450 5.380 5.450 5,629,800 30,490,270 5.4159 4.582 4.573 4.582 4.523 4.582 6,697,014 4.5528 1.30%
2024-08-19 0 5.380 5.380 5.390 5.290 5.410 4,908,056 26,334,739 5.3656 4.523 4.523 4.531 4.447 4.548 5,838,452 4.5106 0.19%
2024-08-16 0 5.370 5.340 5.370 5.270 5.390 2,768,000 14,744,550 5.3268 4.514 4.489 4.514 4.430 4.531 3,292,716 4.4779 1.13%
2024-08-15 0 5.310 5.310 5.320 5.310 5.390 2,387,000 12,769,320 5.3495 4.464 4.464 4.472 4.464 4.531 2,839,492 4.4970 -2.21%
2024-08-14 0 5.430 5.420 5.430 5.400 5.500 3,552,022 19,378,118 5.4555 4.565 4.556 4.565 4.539 4.624 4,225,361 4.5861 -1.09%
2024-08-13 0 5.490 5.480 5.490 5.320 5.490 3,794,290 20,724,033 5.4619 4.615 4.607 4.615 4.472 4.615 4,513,555 4.5915 1.86%
2024-08-12 0 5.390 5.380 5.390 5.370 5.540 2,623,392 14,223,096 5.4216 4.531 4.523 4.531 4.514 4.657 3,120,696 4.5577 -1.28%
2024-08-09 0 5.460 5.450 5.460 5.340 5.490 3,212,000 17,462,110 5.4365 4.590 4.582 4.590 4.489 4.615 3,820,883 4.5702 2.25%
2024-08-08 0 5.340 5.340 5.360 5.270 5.400 1,118,919 5,992,296 5.3554 4.489 4.489 4.506 4.430 4.539 1,331,027 4.5020 -0.37%
2024-08-07 0 5.360 5.350 5.360 5.210 5.380 2,751,000 14,711,510 5.3477 4.506 4.497 4.506 4.380 4.523 3,272,494 4.4955 1.90%
2024-08-06 0 5.260 5.260 5.270 5.180 5.300 4,431,286 23,316,111 5.2617 4.422 4.422 4.430 4.355 4.455 5,271,303 4.4232 -0.38%
2024-08-05 0 5.280 5.280 5.300 5.190 5.380 5,442,000 28,672,811 5.2688 4.439 4.439 4.455 4.363 4.523 6,473,613 4.4292 -1.68%
2024-08-02 0 5.370 5.360 5.370 5.120 5.380 5,954,692 31,625,155 5.3110 4.514 4.506 4.514 4.304 4.523 7,083,494 4.4646 1.51%
2024-08-01 0 5.290 5.280 5.290 5.270 5.360 1,333,690 7,062,728 5.2956 4.447 4.439 4.447 4.430 4.506 1,586,511 4.4517 -0.75%
2024-07-31 0 5.330 5.320 5.330 5.210 5.340 12,899,000 68,469,825 5.3081 4.481 4.472 4.481 4.380 4.489 15,344,201 4.4623 1.33%
2024-07-30 0 5.260 5.220 5.260 5.140 5.280 3,307,702 17,296,720 5.2292 4.422 4.388 4.422 4.321 4.439 3,934,727 4.3959 0.96%
2024-07-29 0 5.210 5.190 5.220 5.140 5.220 1,367,608 7,117,676 5.2045 4.380 4.363 4.388 4.321 4.388 1,626,859 4.3751 0.77%
2024-07-26 0 5.170 5.150 5.170 5.110 5.250 2,236,684 11,540,875 5.1598 4.346 4.329 4.346 4.296 4.413 2,660,681 4.3376 1.37%
2024-07-25 0 5.100 5.100 5.110 5.100 5.240 2,423,440 12,450,556 5.1376 4.287 4.287 4.296 4.287 4.405 2,882,840 4.3189 -2.67%
2024-07-24 0 5.240 5.210 5.240 5.170 5.300 2,096,271 10,957,590 5.2272 4.405 4.380 4.405 4.346 4.455 2,493,651 4.3942 0.19%
2024-07-23 0 5.230 5.230 5.240 5.190 5.390 4,099,950 21,750,552 5.3051 4.397 4.397 4.405 4.363 4.531 4,877,158 4.4597 0.19%
2024-07-22 0 5.220 5.210 5.220 5.040 5.250 2,008,339 10,399,419 5.1781 4.388 4.380 4.388 4.237 4.413 2,389,050 4.3530 2.76%
2024-07-19 0 5.080 5.080 5.090 5.050 5.110 5,976,100 30,349,511 5.0785 4.270 4.270 4.279 4.245 4.296 7,108,960 4.2692 -1.36%
2024-07-18 0 5.150 5.140 5.150 5.060 5.170 3,422,000 17,554,236 5.1298 4.329 4.321 4.329 4.254 4.346 4,070,692 4.3123 1.18%
2024-07-17 0 5.090 5.090 5.100 5.090 5.150 1,989,495 10,143,034 5.0983 4.279 4.279 4.287 4.279 4.329 2,366,634 4.2858 -0.59%
2024-07-16 0 5.120 5.110 5.120 5.120 5.250 4,291,393 22,143,632 5.1600 4.304 4.296 4.304 4.304 4.413 5,104,891 4.3377 -2.48%
2024-07-15 0 5.250 5.230 5.250 5.210 5.310 4,062,800 21,283,165 5.2385 4.413 4.397 4.413 4.380 4.464 4,832,965 4.4037 -1.13%
2024-07-12 0 5.310 5.310 5.320 5.100 5.330 5,728,725 30,193,328 5.2705 4.464 4.464 4.472 4.287 4.481 6,814,691 4.4306 3.91%
2024-07-11 0 5.110 5.110 5.120 5.070 5.130 2,287,975 11,677,130 5.1037 4.296 4.296 4.304 4.262 4.313 2,721,695 4.2904 0.20%
2024-07-10 0 5.100 5.100 5.110 5.080 5.150 4,126,878 21,059,035 5.1029 4.287 4.287 4.296 4.270 4.329 4,909,190 4.2897 -0.97%
2024-07-09 0 5.150 5.150 5.190 5.050 5.230 5,224,114 26,888,754 5.1470 4.329 4.329 4.363 4.245 4.397 6,214,424 4.3268 0.78%
2024-07-08 0 5.110 5.100 5.110 5.080 5.120 3,092,628 15,765,864 5.0979 4.296 4.287 4.296 4.270 4.304 3,678,882 4.2855 0.20%
2024-07-05 0 5.100 5.090 5.100 5.060 5.130 3,329,000 16,950,772 5.0919 4.287 4.279 4.287 4.254 4.313 3,960,062 4.2804 0.00%
2024-07-04 0 5.100 5.100 5.110 5.060 5.180 4,449,620 22,723,940 5.1069 4.287 4.287 4.296 4.254 4.355 5,293,113 4.2931 -0.39%
2024-07-03 0 5.120 5.110 5.120 5.070 5.140 2,735,478 13,966,252 5.1056 4.304 4.296 4.304 4.262 4.321 3,254,029 4.2920 0.39%
2024-07-02 0 5.100 5.090 5.100 5.050 5.140 3,444,756 17,511,529 5.0835 4.287 4.279 4.287 4.245 4.321 4,097,762 4.2734 0.39%
2024-06-28 0 5.080 5.080 5.090 5.050 5.110 2,366,800 12,033,282 5.0842 4.270 4.270 4.279 4.245 4.296 2,815,463 4.2740 -0.59%
2024-06-27 0 5.110 5.100 5.110 5.080 5.160 2,662,000 13,626,430 5.1189 4.296 4.287 4.296 4.270 4.338 3,166,622 4.3031 -1.54%
2024-06-26 0 5.190 5.180 5.190 5.150 5.200 3,670,368 19,001,535 5.1770 4.363 4.355 4.363 4.329 4.371 4,366,142 4.3520 0.58%
2024-06-25 0 5.160 5.160 5.170 5.140 5.260 1,621,685 8,377,920 5.1662 4.338 4.338 4.346 4.321 4.422 1,929,100 4.3429 -0.96%
2024-06-24 0 5.210 5.200 5.210 5.120 5.210 1,435,971 7,434,496 5.1773 4.380 4.371 4.380 4.304 4.380 1,708,181 4.3523 -0.38%
2024-06-21 0 5.230 5.220 5.230 5.210 5.320 3,549,999 18,584,078 5.2350 4.397 4.388 4.397 4.380 4.472 4,222,955 4.4007 -1.51%
2024-06-20 0 5.310 5.300 5.310 5.230 5.320 3,187,640 16,845,560 5.2846 4.464 4.455 4.464 4.397 4.472 3,791,905 4.4425 0.38%
2024-06-19 0 5.290 5.260 5.290 5.120 5.300 4,086,046 21,427,084 5.2440 4.447 4.422 4.447 4.304 4.455 4,860,618 4.4083 3.32%
2024-06-18 0 5.120 5.110 5.120 5.060 5.170 3,057,416 15,618,717 5.1085 4.304 4.296 4.304 4.254 4.346 3,636,995 4.2944 -0.19%
2024-06-17 0 5.130 5.110 5.130 5.110 5.230 1,540,000 7,904,480 5.1328 4.313 4.296 4.313 4.296 4.397 1,831,930 4.3148 -1.72%
2024-06-14 0 5.220 5.200 5.220 5.160 5.230 3,980,200 20,715,559 5.2047 4.388 4.371 4.388 4.338 4.397 4,734,707 4.3753 0.38%
2024-06-13 0 5.200 5.190 5.200 5.070 5.210 5,564,459 28,711,437 5.1598 4.371 4.363 4.371 4.262 4.380 6,619,286 4.3375 2.97%
2024-06-12 0 5.050 5.050 5.060 4.920 5.150 9,006,000 45,193,094 5.0181 4.245 4.245 4.254 4.136 4.329 10,713,224 4.2184 -1.37%
2024-06-11 0 5.120 5.120 5.130 4.970 5.230 8,383,415 42,729,132 5.0969 4.304 4.304 4.313 4.178 4.397 9,972,618 4.2846 -1.54%
2024-06-07 0 5.200 5.200 5.230 5.110 5.610 12,524,000 66,886,213 5.3406 4.371 4.371 4.397 4.296 4.716 14,898,114 4.4896 -3.64%
2024-06-06 0 6.230 6.230 6.240 6.110 6.350 11,053,770 69,116,436 6.2527 4.537 4.537 4.544 4.449 4.624 15,179,627 4.5532 0.00%
2024-06-05 0 6.230 6.230 6.240 6.220 6.310 8,885,413 55,647,487 6.2628 4.537 4.537 4.544 4.529 4.595 12,201,923 4.5606 -0.48%
2024-06-04 0 6.260 6.260 6.270 6.250 6.320 3,905,874 24,557,945 6.2874 4.559 4.559 4.566 4.551 4.602 5,363,755 4.5785 -0.95%
2024-06-03 0 6.320 6.310 6.320 6.300 6.390 3,789,925 23,937,302 6.3160 4.602 4.595 4.602 4.588 4.653 5,204,527 4.5993 0.64%
2024-05-31 0 6.280 6.280 6.290 6.120 6.350 10,770,731 67,766,201 6.2917 4.573 4.573 4.580 4.457 4.624 14,790,943 4.5816 0.96%
2024-05-30 0 6.220 6.220 6.230 6.100 6.300 5,936,061 36,816,505 6.2022 4.529 4.529 4.537 4.442 4.588 8,151,716 4.5164 1.14%
2024-05-29 0 6.150 6.140 6.150 6.090 6.300 4,761,000 29,396,715 6.1745 4.478 4.471 4.478 4.435 4.588 6,538,059 4.4962 -1.60%
2024-05-28 0 6.250 6.250 6.260 6.230 6.420 3,340,000 21,051,191 6.3028 4.551 4.551 4.559 4.537 4.675 4,586,666 4.5896 -1.26%
2024-05-27 0 6.330 6.330 6.350 6.260 6.360 1,472,202 9,315,935 6.3279 4.609 4.609 4.624 4.559 4.631 2,021,706 4.6080 0.48%
2024-05-24 0 6.300 6.280 6.300 6.240 6.350 2,718,151 17,077,415 6.2827 4.588 4.573 4.588 4.544 4.624 3,732,710 4.5751 0.16%
2024-05-23 0 6.290 6.290 6.300 6.290 6.460 2,077,100 13,182,005 6.3464 4.580 4.580 4.588 4.580 4.704 2,852,385 4.6214 -2.18%
2024-05-22 0 6.430 6.410 6.430 6.270 6.460 4,613,100 29,594,980 6.4154 4.682 4.668 4.682 4.566 4.704 6,334,955 4.6717 2.39%
2024-05-21 0 6.280 6.270 6.280 6.240 6.420 5,942,204 37,463,121 6.3046 4.573 4.566 4.573 4.544 4.675 8,160,152 4.5910 -1.57%
2024-05-20 0 6.380 6.380 6.390 6.360 6.500 2,675,294 17,120,041 6.3993 4.646 4.646 4.653 4.631 4.733 3,673,857 4.6600 -1.09%
2024-05-17 0 6.450 6.440 6.450 6.300 6.460 5,127,722 32,872,244 6.4107 4.697 4.690 4.697 4.588 4.704 7,041,662 4.6683 1.10%
2024-05-16 0 6.380 6.360 6.380 6.270 6.480 10,384,780 66,205,010 6.3752 4.646 4.631 4.646 4.566 4.719 14,260,934 4.6424 2.08%
2024-05-14 0 6.250 6.250 6.260 6.230 6.390 2,509,649 15,784,147 6.2894 4.551 4.551 4.559 4.537 4.653 3,446,384 4.5799 -0.79%
2024-05-13 0 6.300 6.280 6.300 6.230 6.350 6,265,656 39,428,570 6.2928 4.588 4.573 4.588 4.537 4.624 8,604,333 4.5824 1.12%
2024-05-10 0 6.230 6.230 6.240 6.050 6.270 12,195,146 75,843,137 6.2191 4.537 4.537 4.544 4.406 4.566 16,747,025 4.5288 2.64%
2024-05-09 0 6.070 6.060 6.070 5.980 6.190 7,234,776 43,724,921 6.0437 4.420 4.413 4.420 4.355 4.508 9,935,181 4.4010 0.66%
2024-05-08 0 6.030 6.020 6.030 6.000 6.200 5,955,000 36,127,440 6.0667 4.391 4.384 4.391 4.369 4.515 8,177,724 4.4178 -2.43%
2024-05-07 0 6.180 6.160 6.180 6.120 6.190 2,947,500 18,169,460 6.1644 4.500 4.486 4.500 4.457 4.508 4,047,664 4.4889 0.32%
2024-05-06 0 6.160 6.140 6.160 6.070 6.240 10,577,948 65,309,464 6.1741 4.486 4.471 4.486 4.420 4.544 14,526,203 4.4960 1.99%
2024-05-03 0 6.040 6.020 6.040 5.860 6.090 3,781,000 22,804,725 6.0314 4.398 4.384 4.398 4.267 4.435 5,192,271 4.3921 1.68%
2024-05-02 0 5.940 5.920 5.940 5.760 5.940 3,744,874 22,088,611 5.8984 4.325 4.311 4.325 4.194 4.325 5,142,661 4.2952 2.06%
2024-04-30 0 5.820 5.820 5.830 5.780 5.870 4,473,971 26,061,676 5.8252 4.238 4.238 4.245 4.209 4.275 6,143,896 4.2419 0.34%
2024-04-29 0 5.800 5.800 5.810 5.680 5.830 4,510,000 26,071,285 5.7808 4.224 4.224 4.231 4.136 4.245 6,193,373 4.2095 1.22%
2024-04-26 0 5.730 5.720 5.730 5.640 5.770 4,960,899 28,295,525 5.7037 4.173 4.165 4.173 4.107 4.202 6,812,571 4.1534 1.24%
2024-04-25 0 5.660 5.650 5.670 5.550 5.690 6,347,100 35,705,595 5.6255 4.122 4.114 4.129 4.041 4.143 8,716,177 4.0965 1.98%
2024-04-24 0 5.550 5.550 5.570 5.500 5.600 4,642,809 25,767,383 5.5500 4.041 4.041 4.056 4.005 4.078 6,375,753 4.0415 -0.89%
2024-04-23 0 5.600 5.590 5.600 5.570 5.690 3,497,337 19,652,707 5.6193 4.078 4.071 4.078 4.056 4.143 4,802,730 4.0920 0.54%
2024-04-22 0 5.570 5.560 5.570 5.470 5.610 3,215,488 17,903,313 5.5678 4.056 4.049 4.056 3.983 4.085 4,415,680 4.0545 0.18%
2024-04-19 0 5.560 5.520 5.560 5.460 5.580 4,016,237 22,200,538 5.5277 4.049 4.020 4.049 3.976 4.063 5,515,311 4.0253 0.00%
2024-04-18 0 5.560 5.550 5.560 5.500 5.570 3,480,184 19,284,437 5.5412 4.049 4.041 4.049 4.005 4.056 4,779,174 4.0351 -0.18%
2024-04-17 0 5.570 5.560 5.570 5.460 5.570 4,123,876 22,744,660 5.5154 4.056 4.049 4.056 3.976 4.056 5,663,127 4.0163 1.83%
2024-04-16 0 5.470 5.470 5.480 5.450 5.580 4,715,312 25,934,892 5.5001 3.983 3.983 3.991 3.969 4.063 6,475,318 4.0052 -2.50%
2024-04-15 0 5.610 5.600 5.610 5.570 5.710 4,771,620 26,758,668 5.6079 4.085 4.078 4.085 4.056 4.158 6,552,643 4.0836 -1.06%
2024-04-12 0 5.670 5.670 5.680 5.670 5.890 4,957,194 28,328,815 5.7147 4.129 4.129 4.136 4.129 4.289 6,807,483 4.1614 -2.58%
2024-04-11 0 5.820 5.820 5.840 5.800 5.930 3,455,000 20,246,250 5.8600 4.238 4.238 4.253 4.224 4.318 4,744,590 4.2672 -1.02%
2024-04-10 0 5.880 5.870 5.880 5.830 6.000 3,643,000 21,407,345 5.8763 4.282 4.275 4.282 4.245 4.369 5,002,762 4.2791 -0.34%
2024-04-09 0 5.900 5.900 5.910 5.790 5.920 1,905,448 11,132,786 5.8426 4.296 4.296 4.304 4.216 4.311 2,616,663 4.2546 1.03%
2024-04-08 0 5.840 5.840 5.850 5.800 5.940 1,406,000 8,253,105 5.8699 4.253 4.253 4.260 4.224 4.325 1,930,794 4.2745 0.00%
2024-04-05 0 5.840 5.820 5.840 5.710 5.920 905,831 5,302,558 5.8538 4.253 4.238 4.253 4.158 4.311 1,243,935 4.2627 -1.02%
2024-04-03 0 5.900 5.890 5.900 5.750 5.920 1,591,000 9,373,015 5.8913 4.296 4.289 4.296 4.187 4.311 2,184,846 4.2900 0.51%
2024-04-02 0 5.870 5.840 5.870 5.810 5.900 5,577,342 32,568,715 5.8395 4.275 4.253 4.275 4.231 4.296 7,659,104 4.2523 1.21%
2024-03-28 0 5.800 5.800 5.820 5.790 5.920 6,513,168 37,955,354 5.8275 4.224 4.224 4.238 4.216 4.311 8,944,230 4.2436 -2.68%
2024-03-27 0 5.960 5.930 5.960 5.810 5.990 3,712,000 22,079,250 5.9481 4.340 4.318 4.340 4.231 4.362 5,097,517 4.3314 1.53%
2024-03-26 0 5.870 5.860 5.870 5.870 6.010 4,943,000 29,095,135 5.8861 4.275 4.267 4.275 4.275 4.376 6,787,991 4.2863 -1.51%
2024-03-25 0 5.960 5.960 5.970 5.860 6.020 1,864,000 11,124,500 5.9681 4.340 4.340 4.347 4.267 4.384 2,559,744 4.3459 0.51%
2024-03-22 0 5.930 5.910 5.930 5.890 5.940 4,383,480 25,888,871 5.9060 4.318 4.304 4.318 4.289 4.325 6,019,629 4.3007 0.34%
2024-03-21 0 5.910 5.900 5.910 5.850 5.940 3,894,760 23,006,564 5.9071 4.304 4.296 4.304 4.260 4.325 5,348,492 4.3015 -0.34%
2024-03-20 0 5.930 5.930 5.940 5.910 5.960 4,261,464 25,307,070 5.9386 4.318 4.318 4.325 4.304 4.340 5,852,070 4.3245 -0.67%
2024-03-19 0 5.970 5.970 5.980 5.950 6.120 8,508,967 51,214,833 6.0189 4.347 4.347 4.355 4.333 4.457 11,684,968 4.3830 -2.13%
2024-03-18 0 6.100 6.100 6.110 6.010 6.120 3,901,376 23,725,060 6.0812 4.442 4.442 4.449 4.376 4.457 5,357,578 4.4283 0.49%
2024-03-15 0 6.070 6.070 6.080 5.960 6.070 7,759,206 46,934,217 6.0488 4.420 4.420 4.427 4.340 4.420 10,655,356 4.4048 0.33%
2024-03-14 0 6.050 6.040 6.050 6.010 6.310 5,874,500 35,750,045 6.0856 4.406 4.398 4.406 4.376 4.595 8,067,177 4.4315 -4.72%
2024-03-13 0 6.350 6.310 6.350 6.050 6.360 7,200,272 45,122,965 6.2668 4.624 4.595 4.624 4.406 4.631 9,887,798 4.5635 4.96%
2024-03-12 0 6.050 6.050 6.060 5.950 6.050 3,128,574 18,788,756 6.0055 4.406 4.406 4.413 4.333 4.406 4,296,325 4.3732 0.83%
2024-03-11 0 6.000 5.970 6.000 5.920 6.020 1,370,145 8,171,551 5.9640 4.369 4.347 4.369 4.311 4.384 1,881,556 4.3430 0.17%
2024-03-08 0 5.990 5.970 5.990 5.950 6.030 1,769,000 10,586,500 5.9845 4.362 4.347 4.362 4.333 4.391 2,429,285 4.3579 0.00%
2024-03-07 0 5.990 5.950 5.990 5.950 6.100 1,629,663 9,802,688 6.0152 4.362 4.333 4.362 4.333 4.442 2,237,940 4.3802 -0.83%
2024-03-06 0 6.040 6.040 6.050 5.970 6.080 2,520,005 15,157,083 6.0147 4.398 4.398 4.406 4.347 4.427 3,460,605 4.3799 0.67%
2024-03-05 0 6.000 5.970 6.000 5.940 6.110 2,322,987 13,912,752 5.9892 4.369 4.347 4.369 4.325 4.449 3,190,050 4.3613 -1.96%
2024-03-04 0 6.120 6.100 6.120 5.930 6.120 2,493,200 15,079,862 6.0484 4.457 4.442 4.457 4.318 4.457 3,423,795 4.4044 2.68%
2024-03-01 0 5.960 5.960 5.980 5.910 6.120 4,527,960 27,116,762 5.9887 4.340 4.340 4.355 4.304 4.457 6,218,036 4.3610 -5.25%
2024-02-29 0 6.290 6.200 6.290 6.060 6.300 12,892,000 80,286,784 6.2276 4.580 4.515 4.580 4.413 4.588 17,703,983 4.5350 3.11%
2024-02-28 0 6.100 6.070 6.100 5.970 6.130 1,060,900 6,449,709 6.0795 4.442 4.420 4.442 4.347 4.464 1,456,885 4.4271 1.50%
2024-02-27 0 6.010 5.990 6.010 5.890 6.010 1,225,632 7,327,473 5.9785 4.376 4.362 4.376 4.289 4.376 1,683,103 4.3535 1.18%
2024-02-26 0 5.940 5.920 5.940 5.890 6.120 2,486,942 14,818,792 5.9586 4.325 4.311 4.325 4.289 4.457 3,415,201 4.3391 -2.46%
2024-02-23 0 6.090 6.080 6.090 6.000 6.170 3,955,740 24,039,518 6.0771 4.435 4.427 4.435 4.369 4.493 5,432,233 4.4253 -0.33%
2024-02-22 0 6.110 6.100 6.110 5.950 6.140 5,149,000 31,313,910 6.0816 4.449 4.442 4.449 4.333 4.471 7,070,882 4.4286 2.52%
2024-02-21 0 5.960 5.920 5.960 5.870 6.050 3,883,247 23,191,388 5.9722 4.340 4.311 4.340 4.275 4.406 5,332,682 4.3489 -0.50%
2024-02-20 0 5.990 5.930 5.990 5.860 6.000 2,426,452 14,423,759 5.9444 4.362 4.318 4.362 4.267 4.369 3,332,133 4.3287 -0.17%
2024-02-19 0 6.000 5.990 6.000 5.970 6.080 1,974,838 11,854,756 6.0029 4.369 4.362 4.369 4.347 4.427 2,711,953 4.3713 0.00%
2024-02-16 0 6.000 5.990 6.000 5.920 6.140 921,254 5,521,151 5.9931 4.369 4.362 4.369 4.311 4.471 1,265,115 4.3641 0.67%
2024-02-15 0 5.960 5.950 5.960 5.900 6.220 433,256 2,583,325 5.9626 4.340 4.333 4.340 4.296 4.529 594,970 4.3419 0.00%
2024-02-14 0 5.960 5.930 5.960 5.800 6.040 1,476,900 8,729,842 5.9109 4.340 4.318 4.340 4.224 4.398 2,028,158 4.3043 -0.67%
2024-02-09 0 6.000 5.950 6.000 5.920 6.140 1,791,158 10,719,200 5.9845 4.369 4.333 4.369 4.311 4.471 2,459,714 4.3579 1.01%
2024-02-08 0 5.940 5.900 5.940 5.810 5.980 1,671,405 9,888,037 5.9160 4.325 4.296 4.325 4.231 4.355 2,295,263 4.3080 2.95%
2024-02-07 0 5.770 5.770 5.780 5.710 5.860 2,612,144 15,073,309 5.7705 4.202 4.202 4.209 4.158 4.267 3,587,136 4.2020 -0.52%
2024-02-06 0 5.800 5.790 5.800 5.610 5.810 2,764,000 15,856,950 5.7370 4.224 4.216 4.224 4.085 4.231 3,795,672 4.1776 2.47%
2024-02-05 0 5.660 5.660 5.670 5.600 5.700 1,401,080 7,921,437 5.6538 4.122 4.122 4.129 4.078 4.151 1,924,038 4.1171 -1.22%
2024-02-02 0 5.730 5.720 5.730 5.680 5.820 2,577,272 14,773,298 5.7321 4.173 4.165 4.173 4.136 4.238 3,539,247 4.1741 -0.52%
2024-02-01 0 5.760 5.750 5.760 5.600 5.780 2,277,596 13,054,645 5.7318 4.194 4.187 4.194 4.078 4.209 3,127,716 4.1739 0.70%
2024-01-31 0 5.720 5.710 5.720 5.670 5.790 2,425,000 13,871,890 5.7204 4.165 4.158 4.165 4.129 4.216 3,330,139 4.1656 -1.04%
2024-01-30 0 5.780 5.770 5.780 5.750 5.860 2,149,788 12,458,258 5.7951 4.209 4.202 4.209 4.187 4.267 2,952,204 4.2200 -2.36%
2024-01-29 0 5.920 5.910 5.920 5.770 6.050 2,896,000 17,251,645 5.9571 4.311 4.304 4.311 4.202 4.406 3,976,942 4.3379 -2.47%
2024-01-26 0 6.070 6.020 6.070 5.930 6.100 6,000,730 36,113,188 6.0181 4.420 4.384 4.420 4.318 4.442 8,240,523 4.3824 -0.65%
2024-01-25 0 6.110 6.100 6.110 5.600 6.130 5,087,282 30,826,258 6.0595 4.449 4.442 4.449 4.078 4.464 6,986,127 4.4125 -0.49%
2024-01-24 0 6.140 6.130 6.150 5.900 6.190 10,657,215 64,351,349 6.0383 4.471 4.464 4.478 4.296 4.508 14,635,056 4.3971 4.07%
2024-01-23 0 5.900 5.900 5.910 5.470 5.940 5,489,562 31,967,703 5.8234 4.296 4.296 4.304 3.983 4.325 7,538,560 4.2406 4.06%
2024-01-22 0 5.670 5.660 5.670 5.600 5.770 4,349,828 24,570,002 5.6485 4.129 4.122 4.129 4.078 4.202 5,973,416 4.1132 -0.18%
2024-01-19 0 5.680 5.660 5.680 5.610 5.810 4,738,987 27,008,580 5.6992 4.136 4.122 4.136 4.085 4.231 6,507,830 4.1502 -1.90%
2024-01-18 0 5.790 5.790 5.800 5.560 5.850 5,862,708 33,942,557 5.7896 4.216 4.216 4.224 4.049 4.260 8,050,984 4.2160 0.35%
2024-01-17 0 5.770 5.770 5.780 5.690 5.960 7,210,651 42,431,542 5.8846 4.202 4.202 4.209 4.143 4.340 9,902,051 4.2851 -2.04%
2024-01-16 0 5.890 5.890 5.900 5.850 6.220 4,786,075 28,312,537 5.9156 4.289 4.289 4.296 4.260 4.529 6,572,494 4.3077 -1.17%
2024-01-15 0 5.960 5.940 5.960 5.900 6.030 3,145,415 18,702,321 5.9459 4.340 4.325 4.340 4.296 4.391 4,319,452 4.3298 -0.50%
2024-01-12 0 5.990 5.990 6.000 5.960 6.270 2,536,996 15,246,940 6.0098 4.362 4.362 4.369 4.340 4.566 3,483,938 4.3764 -0.17%
2024-01-11 0 6.000 6.000 6.020 5.910 6.050 4,490,000 26,881,058 5.9869 4.369 4.369 4.384 4.304 4.406 6,165,908 4.3596 0.67%
2024-01-10 0 5.960 5.960 5.970 5.860 6.140 3,696,000 21,976,386 5.9460 4.340 4.340 4.347 4.267 4.471 5,075,544 4.3299 -3.25%
2024-01-09 0 6.160 6.160 6.170 6.120 6.220 4,336,000 26,773,008 6.1746 4.486 4.486 4.493 4.457 4.529 5,954,427 4.4963 -0.48%
2024-01-08 0 6.190 6.170 6.190 6.100 6.360 5,173,680 31,905,293 6.1668 4.508 4.493 4.508 4.442 4.631 7,104,774 4.4907 -1.43%
2024-01-05 0 6.280 6.280 6.290 6.230 6.330 2,955,908 18,552,139 6.2763 4.573 4.573 4.580 4.537 4.609 4,059,211 4.5704 -0.63%
2024-01-04 0 6.320 6.310 6.320 6.230 6.360 4,090,521 25,847,855 6.3190 4.602 4.595 4.602 4.537 4.631 5,617,322 4.6015 0.96%
2024-01-03 0 6.260 6.250 6.260 6.120 6.320 4,151,161 26,003,615 6.2642 4.559 4.551 4.559 4.457 4.602 5,700,596 4.5616 1.62%
2024-01-02 0 6.160 6.140 6.160 6.120 6.210 711,285 4,381,352 6.1598 4.486 4.471 4.486 4.457 4.522 976,775 4.4855 0.33%
2023-12-29 0 6.140 6.100 6.140 6.020 6.140 2,471,729 15,062,409 6.0939 4.471 4.442 4.471 4.384 4.471 3,394,310 4.4375 1.49%
2023-12-28 0 6.050 6.040 6.050 6.040 6.210 2,612,000 15,931,270 6.0993 4.406 4.398 4.406 4.398 4.522 3,586,938 4.4415 -2.17%
2023-12-27 0 6.350 6.350 6.360 6.240 6.410 6,159,000 39,004,480 6.3329 4.503 4.503 4.510 4.425 4.546 8,684,802 4.4911 1.28%
2023-12-22 0 6.270 6.230 6.270 6.130 6.280 4,573,271 28,581,291 6.2496 4.446 4.418 4.446 4.347 4.454 6,448,767 4.4321 0.00%
2023-12-21 0 6.270 6.260 6.270 6.040 6.280 4,986,733 31,047,792 6.2261 4.446 4.439 4.446 4.283 4.454 7,031,789 4.4153 2.62%
2023-12-20 0 6.110 6.100 6.110 6.100 6.210 2,968,653 18,209,348 6.1339 4.333 4.326 4.333 4.326 4.404 4,186,096 4.3500 -0.65%
2023-12-19 0 6.150 6.140 6.150 6.030 6.160 3,496,000 21,348,673 6.1066 4.361 4.354 4.361 4.276 4.368 4,929,707 4.3306 1.32%
2023-12-18 0 6.070 6.060 6.070 6.060 6.190 3,629,436 22,075,377 6.0823 4.305 4.298 4.305 4.298 4.390 5,117,865 4.3134 -0.65%
2023-12-15 0 6.110 6.100 6.110 5.850 6.170 16,573,334 101,305,306 6.1125 4.333 4.326 4.333 4.149 4.376 23,370,048 4.3348 0.99%
2023-12-14 0 6.050 6.030 6.050 5.950 6.170 4,207,000 25,357,399 6.0274 4.290 4.276 4.290 4.220 4.376 5,932,288 4.2745 0.50%
2023-12-13 0 6.020 6.000 6.020 5.920 6.040 5,896,804 35,386,054 6.0009 4.269 4.255 4.269 4.198 4.283 8,315,080 4.2556 1.01%
2023-12-12 0 5.960 5.950 5.960 5.800 5.990 4,049,110 24,074,636 5.9457 4.227 4.220 4.227 4.113 4.248 5,709,647 4.2165 1.71%
2023-12-11 0 5.860 5.840 5.860 5.720 5.860 3,399,000 19,716,691 5.8007 4.156 4.142 4.156 4.056 4.156 4,792,928 4.1137 0.17%
2023-12-08 0 5.850 5.850 5.860 5.780 5.900 5,119,000 29,959,226 5.8526 4.149 4.149 4.156 4.099 4.184 7,218,299 4.1505 -1.52%
2023-12-07 0 5.940 5.940 5.950 5.770 5.970 4,200,225 24,777,085 5.8990 4.212 4.212 4.220 4.092 4.234 5,922,735 4.1834 0.51%
2023-12-06 0 5.910 5.900 5.910 5.800 5.990 5,057,375 29,867,992 5.9058 4.191 4.184 4.191 4.113 4.248 7,131,401 4.1882 0.34%
2023-12-05 0 5.890 5.870 5.890 5.750 5.950 9,210,998 54,167,735 5.8808 4.177 4.163 4.177 4.078 4.220 12,988,422 4.1705 1.90%
2023-12-04 0 5.780 5.780 5.800 5.720 5.850 4,538,056 26,308,925 5.7974 4.099 4.099 4.113 4.056 4.149 6,399,110 4.1113 0.87%
2023-12-01 0 5.730 5.730 5.740 5.670 5.820 6,768,500 39,025,323 5.7657 4.064 4.064 4.071 4.021 4.127 9,544,258 4.0889 0.00%
2023-11-30 0 5.730 5.730 5.750 5.640 5.810 42,751,642 245,203,569 5.7355 4.064 4.064 4.078 4.000 4.120 60,284,063 4.0675 0.70%
2023-11-29 0 5.690 5.690 5.700 5.650 5.920 6,898,328 39,486,648 5.7241 4.035 4.035 4.042 4.007 4.198 9,727,328 4.0594 -4.37%
2023-11-28 0 5.950 5.950 5.960 5.870 6.010 6,132,208 36,481,871 5.9492 4.220 4.220 4.227 4.163 4.262 8,647,023 4.2190 0.68%
2023-11-27 0 5.910 5.910 5.920 5.810 6.030 7,499,300 44,148,148 5.8870 4.191 4.191 4.198 4.120 4.276 10,574,758 4.1749 -0.67%
2023-11-24 0 5.950 5.940 5.950 5.860 5.990 4,298,000 25,511,870 5.9358 4.220 4.212 4.220 4.156 4.248 6,060,607 4.2095 -1.00%
2023-11-23 0 6.010 6.000 6.010 5.820 6.050 5,286,000 31,510,925 5.9612 4.262 4.255 4.262 4.127 4.290 7,453,785 4.2275 2.21%
2023-11-22 0 5.880 5.870 5.880 5.830 5.990 5,901,000 34,651,247 5.8721 4.170 4.163 4.170 4.134 4.248 8,320,996 4.1643 -0.84%
2023-11-21 0 5.930 5.930 5.940 5.900 6.070 5,474,800 32,515,693 5.9392 4.205 4.205 4.212 4.184 4.305 7,720,012 4.2119 -0.50%
2023-11-20 0 5.960 5.930 5.960 5.850 6.010 5,660,000 33,518,580 5.9220 4.227 4.205 4.227 4.149 4.262 7,981,162 4.1997 0.85%
2023-11-17 0 5.910 5.900 5.910 5.880 6.050 5,294,134 31,386,964 5.9286 4.191 4.184 4.191 4.170 4.290 7,465,255 4.2044 -2.15%
2023-11-16 0 6.040 6.010 6.040 5.960 6.120 4,830,556 29,096,437 6.0234 4.283 4.262 4.283 4.227 4.340 6,811,564 4.2716 -0.66%
2023-11-15 0 6.080 6.030 6.080 5.880 6.080 12,611,908 75,898,356 6.0180 4.312 4.276 4.312 4.170 4.312 17,784,043 4.2678 5.92%
2023-11-14 0 5.740 5.740 5.750 5.600 5.800 4,435,650 25,423,204 5.7316 4.071 4.071 4.078 3.971 4.113 6,254,707 4.0647 2.50%
2023-11-13 0 5.600 5.590 5.600 5.530 5.620 1,901,852 10,624,613 5.5865 3.971 3.964 3.971 3.922 3.986 2,681,800 3.9617 0.90%
2023-11-10 0 5.550 5.550 5.560 5.480 5.590 1,515,192 8,413,527 5.5528 3.936 3.936 3.943 3.886 3.964 2,136,571 3.9379 -0.36%
2023-11-09 0 5.570 5.560 5.570 5.570 5.650 2,716,576 15,179,796 5.5878 3.950 3.943 3.950 3.950 4.007 3,830,642 3.9627 -0.54%
2023-11-08 0 5.600 5.590 5.600 5.560 5.640 3,863,000 21,627,770 5.5987 3.971 3.964 3.971 3.943 4.000 5,447,214 3.9704 -0.53%
2023-11-07 0 5.630 5.610 5.630 5.570 5.650 3,413,000 19,161,525 5.6143 3.993 3.978 3.993 3.950 4.007 4,812,669 3.9815 0.00%
2023-11-06 0 5.630 5.610 5.630 5.570 5.810 5,681,000 32,181,074 5.6647 3.993 3.978 3.993 3.950 4.120 8,010,774 4.0172 -0.53%
2023-11-03 0 5.660 5.650 5.660 5.620 5.760 3,146,000 17,838,003 5.6701 4.014 4.007 4.014 3.986 4.085 4,436,173 4.0210 -0.18%
2023-11-02 0 5.670 5.660 5.670 5.570 5.690 2,199,000 12,436,335 5.6555 4.021 4.014 4.021 3.950 4.035 3,100,808 4.0107 1.25%
2023-11-01 0 5.600 5.590 5.600 5.510 5.640 2,872,257 16,069,948 5.5949 3.971 3.964 3.971 3.908 4.000 4,050,168 3.9677 1.63%
2023-10-31 0 5.510 5.510 5.520 5.460 5.580 2,759,901 15,243,285 5.5231 3.908 3.908 3.915 3.872 3.957 3,891,735 3.9168 -0.54%
2023-10-30 0 5.540 5.540 5.560 5.500 5.760 2,873,522 15,968,981 5.5573 3.929 3.929 3.943 3.900 4.085 4,051,952 3.9411 -3.65%
2023-10-27 0 5.750 5.750 5.770 5.630 5.840 5,756,000 33,215,660 5.7706 4.078 4.078 4.092 3.993 4.142 8,116,532 4.0923 -0.35%
2023-10-26 0 5.770 5.770 5.780 5.600 5.820 5,124,000 29,499,131 5.7571 4.092 4.092 4.099 3.971 4.127 7,225,349 4.0827 1.41%
2023-10-25 0 5.690 5.690 5.700 5.650 5.880 4,865,260 27,761,057 5.7060 4.035 4.035 4.042 4.007 4.170 6,860,500 4.0465 -0.87%
2023-10-24 0 5.740 5.740 5.760 5.470 5.780 7,128,000 40,571,066 5.6918 4.071 4.071 4.085 3.879 4.099 10,051,188 4.0364 4.17%
2023-10-20 0 5.510 5.490 5.510 5.450 5.590 3,411,874 18,770,608 5.5016 3.908 3.893 3.908 3.865 3.964 4,811,081 3.9015 -3.16%
2023-10-19 0 5.690 5.650 5.690 5.560 5.710 4,436,834 25,132,290 5.6645 4.035 4.007 4.035 3.943 4.049 6,256,377 4.0171 0.18%
2023-10-18 0 5.680 5.670 5.680 5.650 5.780 4,011,255 22,819,625 5.6889 4.028 4.021 4.028 4.007 4.099 5,656,268 4.0344 -0.87%
2023-10-17 0 5.730 5.720 5.730 5.630 5.740 2,477,000 14,139,940 5.7085 4.064 4.056 4.064 3.993 4.071 3,492,816 4.0483 1.42%
2023-10-16 0 5.650 5.640 5.650 5.640 5.750 2,427,300 13,797,278 5.6842 4.007 4.000 4.007 4.000 4.078 3,422,734 4.0311 -1.74%
2023-10-13 0 5.750 5.750 5.760 5.700 5.860 4,143,848 23,815,345 5.7472 4.078 4.078 4.085 4.042 4.156 5,843,237 4.0757 -1.88%
2023-10-12 0 5.860 5.850 5.860 5.690 5.930 6,952,800 40,637,727 5.8448 4.156 4.149 4.156 4.035 4.205 9,804,139 4.1450 3.35%
2023-10-11 0 5.670 5.660 5.670 5.590 5.750 7,924,776 44,955,793 5.6728 4.021 4.014 4.021 3.964 4.078 11,174,722 4.0230 1.25%
2023-10-10 0 5.600 5.590 5.600 5.560 5.800 1,697,000 9,575,738 5.6427 3.971 3.964 3.971 3.943 4.113 2,392,939 4.0017 0.54%
2023-10-09 0 5.570 5.570 5.580 5.520 5.880 2,554,683 14,323,807 5.6069 3.950 3.950 3.957 3.915 4.170 3,602,357 3.9762 1.27%
2023-10-06 0 5.500 5.500 5.510 5.410 5.530 1,113,000 6,119,655 5.4983 3.900 3.900 3.908 3.837 3.922 1,569,441 3.8993 3.97%
2023-10-05 0 5.290 5.290 5.300 5.280 5.430 1,438,392 7,650,928 5.3191 3.752 3.752 3.759 3.744 3.851 2,028,276 3.7721 -2.40%
2023-10-04 0 5.420 5.410 5.420 5.390 5.890 1,118,559 6,064,095 5.4213 3.844 3.837 3.844 3.822 4.177 1,577,279 3.8447 -2.34%
2023-10-03 0 5.550 5.540 5.550 5.500 5.740 1,247,745 6,914,172 5.5413 3.936 3.929 3.936 3.900 4.071 1,759,444 3.9297 -1.60%
2023-09-29 0 5.640 5.640 5.650 5.610 5.710 3,112,281 17,601,968 5.6556 4.000 4.000 4.007 3.978 4.049 4,388,625 4.0108 -0.70%
2023-09-28 0 5.680 5.680 5.690 5.620 5.860 5,299,000 30,187,150 5.6968 4.028 4.028 4.035 3.986 4.156 7,472,117 4.0400 -2.57%
2023-09-27 0 5.830 5.820 5.830 5.670 5.880 6,549,301 38,031,504 5.8070 4.134 4.127 4.134 4.021 4.170 9,235,165 4.1181 0.34%
2023-09-26 0 5.810 5.780 5.810 5.670 5.840 5,360,000 30,934,376 5.7713 4.120 4.099 4.120 4.021 4.142 7,558,133 4.0929 1.22%
2023-09-25 0 5.740 5.740 5.750 5.710 5.850 4,089,000 23,541,062 5.7572 4.071 4.071 4.078 4.049 4.149 5,765,896 4.0828 -1.54%
2023-09-22 0 5.830 5.830 5.840 5.700 5.850 3,978,000 23,011,519 5.7847 4.134 4.134 4.142 4.042 4.149 5,609,375 4.1023 1.57%
2023-09-21 0 5.740 5.740 5.750 5.700 5.950 6,284,000 36,203,056 5.7611 4.071 4.071 4.078 4.042 4.220 8,861,064 4.0856 -2.21%
2023-09-20 0 5.870 5.870 5.880 5.610 5.920 8,366,000 49,037,983 5.8616 4.163 4.163 4.170 3.978 4.198 11,796,891 4.1569 2.62%
2023-09-19 0 5.720 5.720 5.730 5.570 5.820 10,238,000 58,879,175 5.7510 4.056 4.056 4.064 3.950 4.127 14,436,597 4.0785 0.70%
2023-09-18 0 5.680 5.670 5.680 5.480 5.700 5,338,000 30,246,809 5.6663 4.028 4.021 4.028 3.886 4.042 7,527,110 4.0184 2.53%
2023-09-15 0 5.540 5.530 5.540 5.470 5.650 6,812,913 38,003,724 5.5782 3.929 3.922 3.929 3.879 4.007 9,606,884 3.9559 1.09%
2023-09-14 0 5.480 5.470 5.480 5.420 5.540 2,622,000 14,425,775 5.5018 3.886 3.879 3.886 3.844 3.929 3,697,281 3.9017 0.74%
2023-09-13 0 5.440 5.440 5.450 5.420 5.510 1,228,033 6,701,359 5.4570 3.858 3.858 3.865 3.844 3.908 1,731,649 3.8699 -0.91%
2023-09-12 0 5.490 5.480 5.490 5.430 5.530 1,751,276 9,619,858 5.4931 3.893 3.886 3.893 3.851 3.922 2,469,473 3.8955 0.55%
2023-09-11 0 5.460 5.460 5.470 5.280 5.480 3,550,646 19,316,924 5.4404 3.872 3.872 3.879 3.744 3.886 5,006,764 3.8582 2.25%
2023-09-07 0 5.340 5.340 5.350 5.330 5.410 1,057,000 5,653,546 5.3487 3.787 3.787 3.794 3.780 3.837 1,490,475 3.7931 -1.11%
2023-09-06 0 5.400 5.400 5.410 5.330 5.420 2,485,000 13,337,055 5.3670 3.830 3.830 3.837 3.780 3.844 3,504,097 3.8061 0.19%
2023-09-05 0 5.390 5.380 5.390 5.370 5.560 1,925,424 10,421,174 5.4124 3.822 3.815 3.822 3.808 3.943 2,715,039 3.8383 -1.46%
2023-09-04 0 5.470 5.450 5.470 5.370 5.530 1,202,203 6,568,625 5.4638 3.879 3.865 3.879 3.808 3.922 1,695,226 3.8748 2.05%
2023-08-31 0 5.360 5.350 5.360 5.300 5.530 9,773,569 52,437,411 5.3652 3.801 3.794 3.801 3.759 3.922 13,781,703 3.8049 -1.65%
2023-08-30 0 5.450 5.410 5.450 5.400 5.530 2,418,424 13,236,795 5.4733 3.865 3.837 3.865 3.830 3.922 3,410,218 3.8815 -0.91%
2023-08-29 0 5.500 5.490 5.500 5.380 5.520 4,384,000 23,992,546 5.4728 3.900 3.893 3.900 3.815 3.915 6,181,876 3.8811 2.23%
2023-08-28 0 5.380 5.350 5.380 5.350 5.460 3,268,000 17,640,295 5.3979 3.815 3.794 3.815 3.794 3.872 4,608,205 3.8280 0.94%
2023-08-25 0 5.330 5.320 5.330 5.180 5.380 3,087,000 16,443,130 5.3266 3.780 3.773 3.780 3.673 3.815 4,352,977 3.7774 1.14%
2023-08-24 0 5.270 5.260 5.270 5.070 5.310 14,347,000 75,028,650 5.2296 3.737 3.730 3.737 3.595 3.766 20,230,696 3.7087 3.13%
2023-08-23 0 5.110 5.110 5.130 4.970 5.180 10,022,000 51,040,023 5.0928 3.624 3.624 3.638 3.525 3.673 14,132,016 3.6117 2.00%
2023-08-22 0 5.010 5.010 5.020 4.960 5.090 4,990,000 25,038,128 5.0177 3.553 3.553 3.560 3.517 3.610 7,036,396 3.5584 -1.18%
2023-08-21 0 5.070 5.060 5.070 5.040 5.180 3,516,507 17,872,198 5.0824 3.595 3.588 3.595 3.574 3.673 4,958,624 3.6043 -2.31%
2023-08-18 0 5.190 5.190 5.200 5.190 5.350 5,846,000 30,512,540 5.2194 3.681 3.681 3.688 3.681 3.794 8,243,441 3.7014 -2.63%
2023-08-17 0 5.330 5.330 5.340 5.250 5.340 2,259,000 11,968,427 5.2981 3.780 3.780 3.787 3.723 3.787 3,185,414 3.7573 0.19%
2023-08-16 0 5.320 5.300 5.320 5.300 5.390 2,470,084 13,171,279 5.3323 3.773 3.759 3.773 3.759 3.822 3,483,064 3.7815 -0.75%
2023-08-15 0 5.360 5.360 5.370 5.320 5.430 3,172,000 17,053,119 5.3761 3.801 3.801 3.808 3.773 3.851 4,472,835 3.8126 -0.74%
2023-08-14 0 5.400 5.400 5.410 5.350 5.480 4,129,000 22,381,877 5.4207 3.830 3.830 3.837 3.794 3.886 5,822,300 3.8442 -1.10%
2023-08-11 0 5.460 5.450 5.460 5.310 5.470 4,291,280 23,230,349 5.4134 3.872 3.865 3.872 3.766 3.879 6,051,131 3.8390 1.30%
2023-08-10 0 5.390 5.390 5.400 5.360 5.510 6,281,300 34,022,497 5.4165 3.822 3.822 3.830 3.801 3.908 8,857,257 3.8412 -2.88%
2023-08-09 0 5.550 5.530 5.550 5.510 5.570 2,667,788 14,791,361 5.5444 3.936 3.922 3.936 3.908 3.950 3,761,846 3.9319 0.00%
2023-08-08 0 5.550 5.540 5.550 5.510 5.580 2,062,000 11,434,805 5.5455 3.936 3.929 3.936 3.908 3.957 2,907,625 3.9327 -0.72%
2023-08-07 0 5.590 5.590 5.600 5.550 5.610 1,546,000 8,632,430 5.5837 3.964 3.964 3.971 3.936 3.978 2,180,014 3.9598 -0.18%
2023-08-04 0 5.600 5.590 5.600 5.580 5.640 4,614,972 25,863,981 5.6044 3.971 3.964 3.971 3.957 4.000 6,507,569 3.9744 -0.36%
2023-08-03 0 5.620 5.610 5.620 5.560 5.710 1,944,000 10,963,745 5.6398 3.986 3.978 3.986 3.943 4.049 2,741,233 3.9996 -0.71%
2023-08-02 0 5.660 5.630 5.660 5.560 5.730 4,782,800 26,979,251 5.6409 4.014 3.993 4.014 3.943 4.064 6,744,223 4.0003 0.35%
2023-08-01 0 5.640 5.640 5.650 5.610 5.850 4,722,000 26,894,706 5.6956 4.000 4.000 4.007 3.978 4.149 6,658,489 4.0392 -3.59%
2023-07-31 0 5.850 5.820 5.850 5.740 5.900 7,955,759 46,427,890 5.8358 4.149 4.127 4.149 4.071 4.184 11,218,411 4.1385 0.69%
2023-07-28 0 5.810 5.800 5.810 5.590 5.820 4,199,800 24,220,028 5.7669 4.120 4.113 4.120 3.964 4.127 5,922,135 4.0897 2.11%
2023-07-27 0 5.690 5.660 5.690 5.550 5.690 4,199,698 23,663,295 5.6345 4.035 4.014 4.035 3.936 4.035 5,921,991 3.9958 1.61%
2023-07-26 0 5.600 5.590 5.600 5.560 5.660 3,662,000 20,497,783 5.5974 3.971 3.964 3.971 3.943 4.014 5,163,784 3.9695 -1.06%
2023-07-25 0 5.660 5.640 5.660 5.530 5.680 5,554,000 31,242,230 5.6252 4.014 4.000 4.014 3.922 4.028 7,831,692 3.9892 2.91%
2023-07-24 0 5.500 5.490 5.500 5.430 5.610 3,719,203 20,414,685 5.4890 3.900 3.893 3.900 3.851 3.978 5,244,446 3.8926 -2.31%
2023-07-21 0 5.630 5.620 5.630 5.600 5.760 4,863,999 27,349,559 5.6229 3.993 3.986 3.993 3.971 4.085 6,858,722 3.9876 -0.88%
2023-07-20 0 5.680 5.650 5.680 5.620 5.760 5,571,000 31,722,280 5.6942 4.028 4.007 4.028 3.986 4.085 7,855,664 4.0381 -0.35%
2023-07-19 0 5.700 5.700 5.710 5.550 5.710 11,983,614 67,407,421 5.6250 4.042 4.042 4.049 3.936 4.049 16,898,086 3.9891 0.18%
2023-07-18 0 5.690 5.670 5.690 5.610 5.740 6,213,000 35,132,739 5.6547 4.035 4.021 4.035 3.978 4.071 8,760,947 4.0102 -1.22%
2023-07-14 0 5.760 5.730 5.760 5.710 5.800 3,820,000 21,942,590 5.7441 4.085 4.064 4.085 4.049 4.113 5,386,580 4.0736 -0.35%
2023-07-13 0 5.780 5.770 5.780 5.750 5.870 4,310,572 24,937,231 5.7851 4.099 4.092 4.099 4.078 4.163 6,078,335 4.1026 0.17%
2023-07-12 0 5.770 5.760 5.770 5.740 5.800 2,492,072 14,361,051 5.7627 4.092 4.085 4.092 4.071 4.113 3,514,069 4.0867 -1.20%
2023-07-11 0 5.840 5.810 5.840 5.780 5.870 3,020,000 17,571,036 5.8182 4.142 4.120 4.142 4.099 4.163 4,258,500 4.1261 0.00%
2023-07-10 0 5.840 5.830 5.840 5.780 5.890 6,974,000 40,638,995 5.8272 4.142 4.134 4.142 4.099 4.177 9,834,033 4.1325 -1.35%
2023-07-07 0 5.920 5.920 5.930 5.860 5.960 3,190,633 18,858,308 5.9105 4.198 4.198 4.205 4.156 4.227 4,499,110 4.1916 -0.84%
2023-07-06 0 5.970 5.960 5.970 5.940 6.050 3,074,558 18,389,634 5.9812 4.234 4.227 4.234 4.212 4.290 4,335,432 4.2417 -0.50%
2023-07-05 0 6.000 5.990 6.000 5.970 6.100 1,304,000 7,846,117 6.0170 4.255 4.248 4.255 4.234 4.326 1,838,770 4.2670 -1.96%
2023-07-04 0 6.120 6.110 6.120 6.100 6.200 3,386,081 20,792,684 6.1406 4.340 4.333 4.340 4.326 4.397 4,774,711 4.3548 -1.13%
2023-07-03 0 6.190 6.180 6.190 6.120 6.230 2,008,477 12,431,537 6.1895 4.390 4.383 4.390 4.340 4.418 2,832,152 4.3894 -0.16%
2023-06-30 0 6.200 6.200 6.220 6.090 6.270 3,356,276 20,852,321 6.2129 4.397 4.397 4.411 4.319 4.446 4,732,683 4.4060 0.32%
2023-06-29 0 6.180 6.170 6.180 6.050 6.230 3,577,000 22,051,103 6.1647 4.383 4.376 4.383 4.290 4.418 5,043,925 4.3718 0.49%
2023-06-28 0 6.150 6.130 6.150 5.970 6.190 6,097,753 37,258,340 6.1102 4.361 4.347 4.361 4.234 4.390 8,598,438 4.3332 2.84%
2023-06-27 0 5.980 5.970 5.980 5.980 6.170 4,491,000 27,010,186 6.0143 4.241 4.234 4.241 4.241 4.376 6,332,756 4.2652 -1.81%
2023-06-26 0 6.090 6.080 6.090 6.070 6.180 4,003,000 24,439,710 6.1053 4.319 4.312 4.319 4.305 4.383 5,644,628 4.3297 -0.16%
2023-06-23 0 6.100 6.090 6.100 6.100 6.240 1,305,664 8,017,632 6.1407 4.326 4.319 4.326 4.326 4.425 1,841,116 4.3548 -1.77%
2023-06-21 0 6.210 6.200 6.210 6.170 6.260 3,930,786 24,425,093 6.2138 4.404 4.397 4.404 4.376 4.439 5,542,799 4.4066 -2.05%
2023-06-20 0 6.340 6.320 6.340 5.610 6.420 5,193,400 32,878,109 6.3307 4.496 4.482 4.496 3.978 4.553 7,323,210 4.4896 -1.55%
2023-06-19 0 6.440 6.420 6.440 6.370 6.460 2,327,781 14,951,311 6.4230 4.567 4.553 4.567 4.517 4.581 3,282,403 4.5550 -0.46%
2023-06-16 0 6.470 6.460 6.470 6.380 6.510 6,425,623 41,538,348 6.4645 4.588 4.581 4.588 4.525 4.617 9,060,767 4.5844 0.62%
2023-06-15 0 6.430 6.410 6.430 6.380 6.480 5,115,155 32,852,292 6.4225 4.560 4.546 4.560 4.525 4.595 7,212,877 4.5547 -0.46%
2023-06-14 0 6.460 6.450 6.460 6.300 6.500 6,701,837 43,155,856 6.4394 4.581 4.574 4.581 4.468 4.610 9,450,256 4.5666 1.25%
2023-06-13 0 6.380 6.350 6.380 6.230 6.390 5,494,917 34,846,001 6.3415 4.525 4.503 4.525 4.418 4.532 7,748,379 4.4972 2.90%
2023-06-12 0 6.200 6.190 6.200 6.100 6.330 5,476,950 34,282,880 6.2595 4.397 4.390 4.397 4.326 4.489 7,723,044 4.4390 -1.59%
2023-06-09 0 6.790 6.780 6.790 6.670 6.820 6,036,000 40,830,815 6.7645 4.468 4.461 4.468 4.389 4.488 9,173,354 4.4510 1.34%
2023-06-08 0 6.700 6.700 6.730 6.700 6.830 2,231,500 15,010,500 6.7266 4.409 4.409 4.428 4.409 4.494 3,391,375 4.4261 0.00%
2023-06-07 0 6.700 6.680 6.700 6.570 6.710 8,835,366 58,850,305 6.6608 4.409 4.395 4.409 4.323 4.415 13,427,757 4.3827 1.06%
2023-06-06 0 6.630 6.620 6.630 6.590 6.760 5,790,012 38,521,495 6.6531 4.362 4.356 4.362 4.336 4.448 8,799,508 4.3777 -0.75%
2023-06-05 0 6.680 6.670 6.680 6.590 6.720 3,141,000 20,886,452 6.6496 4.395 4.389 4.395 4.336 4.422 4,773,609 4.3754 -0.60%
2023-06-02 0 6.720 6.710 6.720 6.620 6.830 13,481,903 90,672,957 6.7255 4.422 4.415 4.422 4.356 4.494 20,489,442 4.4254 2.13%
2023-06-01 0 6.580 6.570 6.580 6.470 6.660 7,715,192 50,739,614 6.5766 4.330 4.323 4.330 4.257 4.382 11,725,346 4.3273 0.30%
2023-05-31 0 6.560 6.560 6.570 6.450 6.560 30,799,980 201,583,751 6.5449 4.316 4.316 4.323 4.244 4.316 46,809,001 4.3065 0.92%
2023-05-30 0 6.500 6.490 6.500 6.450 6.630 11,734,000 76,420,661 6.5128 4.277 4.270 4.277 4.244 4.362 17,833,025 4.2853 -2.26%
2023-05-29 0 6.650 6.650 6.660 6.550 6.800 7,898,000 52,462,900 6.6426 4.376 4.376 4.382 4.310 4.474 12,003,173 4.3708 -0.45%
2023-05-25 0 6.680 6.660 6.680 6.600 6.840 8,779,771 58,355,667 6.6466 4.395 4.382 4.395 4.343 4.501 13,343,266 4.3734 -1.04%
2023-05-24 0 6.750 6.730 6.750 6.700 6.930 7,676,809 51,994,274 6.7729 4.441 4.428 4.441 4.409 4.560 11,667,013 4.4565 -1.60%
2023-05-23 0 6.860 6.820 6.860 6.800 7.040 7,913,987 54,487,358 6.8849 4.514 4.488 4.514 4.474 4.632 12,027,470 4.5302 -2.00%
2023-05-22 0 7.000 7.000 7.010 6.860 7.000 6,514,000 45,041,640 6.9146 4.606 4.606 4.613 4.514 4.606 9,899,806 4.5497 0.43%
2023-05-19 0 6.970 6.970 6.980 6.930 7.120 6,688,456 46,628,707 6.9715 4.586 4.586 4.593 4.560 4.685 10,164,940 4.5872 -2.11%
2023-05-18 0 7.120 7.090 7.120 6.970 7.270 4,846,148 34,296,890 7.0771 4.685 4.665 4.685 4.586 4.784 7,365,049 4.6567 -0.28%
2023-05-17 0 7.140 7.130 7.140 7.070 7.200 3,281,540 23,420,367 7.1370 4.698 4.691 4.698 4.652 4.738 4,987,198 4.6961 0.00%
2023-05-16 0 7.140 7.110 7.140 7.020 7.170 3,365,000 23,899,770 7.1025 4.698 4.678 4.698 4.619 4.718 5,114,039 4.6734 1.28%
2023-05-15 0 7.050 7.050 7.060 6.900 7.150 5,079,406 35,663,726 7.0212 4.639 4.639 4.645 4.540 4.705 7,719,548 4.6199 0.71%
2023-05-12 0 7.000 6.990 7.000 6.900 7.030 3,408,757 23,764,054 6.9715 4.606 4.599 4.606 4.540 4.626 5,180,539 4.5872 -0.14%
2023-05-11 0 7.010 7.000 7.010 7.010 7.210 4,326,000 30,560,474 7.0644 4.613 4.606 4.613 4.613 4.744 6,574,541 4.6483 -2.09%
2023-05-10 0 7.160 7.160 7.170 7.160 7.230 3,307,000 23,745,335 7.1803 4.711 4.711 4.718 4.711 4.757 5,025,892 4.7246 -0.56%
2023-05-09 0 7.200 7.190 7.200 7.160 7.380 3,894,909 28,220,436 7.2455 4.738 4.731 4.738 4.711 4.856 5,919,380 4.7675 -1.64%
2023-05-08 0 7.320 7.310 7.320 7.070 7.340 7,575,608 54,704,692 7.2212 4.817 4.810 4.817 4.652 4.830 11,513,210 4.7515 2.23%
2023-05-05 0 7.160 7.160 7.170 7.120 7.350 3,750,000 26,988,711 7.1970 4.711 4.711 4.718 4.685 4.836 5,699,152 4.7356 -1.65%
2023-05-04 0 7.280 7.270 7.280 7.150 7.330 4,967,626 36,115,649 7.2702 4.790 4.784 4.790 4.705 4.823 7,549,668 4.7837 1.53%
2023-05-03 0 7.170 7.150 7.170 7.100 7.200 4,506,000 32,278,900 7.1635 4.718 4.705 4.718 4.672 4.738 6,848,101 4.7136 -0.14%
2023-05-02 0 7.180 7.150 7.180 7.090 7.200 2,350,800 16,780,529 7.1382 4.724 4.705 4.724 4.665 4.738 3,572,684 4.6969 1.84%
2023-04-28 0 7.050 7.040 7.050 7.010 7.160 4,504,400 31,845,558 7.0699 4.639 4.632 4.639 4.613 4.711 6,845,669 4.6519 -1.54%
2023-04-27 0 7.160 7.130 7.160 6.980 7.240 2,730,957 19,551,576 7.1592 4.711 4.691 4.711 4.593 4.764 4,150,437 4.7107 1.27%
2023-04-26 0 7.070 7.050 7.070 6.940 7.140 3,448,587 24,269,807 7.0376 4.652 4.639 4.652 4.566 4.698 5,241,072 4.6307 1.00%
2023-04-25 0 7.000 7.000 7.020 6.960 7.080 1,535,770 10,771,734 7.0139 4.606 4.606 4.619 4.580 4.659 2,334,023 4.6151 0.00%
2023-04-24 0 7.000 6.990 7.000 6.950 7.080 1,849,417 12,961,303 7.0083 4.606 4.599 4.606 4.573 4.659 2,810,695 4.6114 0.14%
2023-04-21 0 6.990 6.960 6.990 6.940 7.110 1,870,967 13,127,786 7.0166 4.599 4.580 4.599 4.566 4.678 2,843,447 4.6169 -0.43%
2023-04-20 0 7.020 7.010 7.020 6.920 7.030 2,432,423 16,991,157 6.9853 4.619 4.613 4.619 4.553 4.626 3,696,733 4.5963 0.72%
2023-04-19 0 6.970 6.950 6.970 6.900 6.980 2,556,032 17,755,209 6.9464 4.586 4.573 4.586 4.540 4.593 3,884,590 4.5707 -0.43%
2023-04-18 0 7.000 6.970 7.000 6.900 7.040 3,516,971 24,414,934 6.9420 4.606 4.586 4.606 4.540 4.632 5,345,000 4.5678 0.43%
2023-04-17 0 6.970 6.950 6.970 6.910 7.000 1,533,827 10,688,147 6.9683 4.586 4.573 4.586 4.547 4.606 2,331,070 4.5851 0.14%
2023-04-14 0 6.960 6.920 6.960 6.860 6.960 1,565,742 10,836,523 6.9210 4.580 4.553 4.580 4.514 4.580 2,379,574 4.5540 1.16%
2023-04-13 0 6.880 6.880 6.900 6.820 7.000 2,521,149 17,406,558 6.9042 4.527 4.527 4.540 4.488 4.606 3,831,576 4.5429 -1.15%
2023-04-12 0 6.960 6.950 6.960 6.850 6.990 2,198,400 15,205,794 6.9168 4.580 4.573 4.580 4.507 4.599 3,341,071 4.5512 0.00%
2023-04-11 0 6.960 6.920 6.960 6.780 7.000 2,810,662 19,390,017 6.8987 4.580 4.553 4.580 4.461 4.606 4,271,570 4.5393 1.90%
2023-04-06 0 6.830 6.830 6.840 6.790 6.930 1,779,414 12,161,634 6.8346 4.494 4.494 4.501 4.468 4.560 2,704,307 4.4971 -2.01%
2023-04-04 0 6.970 6.960 6.970 6.940 7.180 5,124,670 35,880,032 7.0014 4.586 4.580 4.586 4.566 4.724 7,788,339 4.6069 -3.33%
2023-04-03 0 7.210 7.200 7.210 6.930 7.250 4,624,309 32,797,925 7.0925 4.744 4.738 4.744 4.560 4.770 7,027,903 4.6668 2.12%
2023-03-31 0 7.060 7.050 7.060 6.990 7.220 4,246,949 30,212,461 7.1139 4.645 4.639 4.645 4.599 4.751 6,454,402 4.6809 1.73%
2023-03-30 0 6.940 6.930 6.940 6.840 7.000 1,432,786 9,914,073 6.9194 4.566 4.560 4.566 4.501 4.606 2,177,511 4.5529 -0.43%
2023-03-29 0 6.970 6.930 6.970 6.770 6.990 5,417,342 37,212,525 6.8691 4.586 4.560 4.586 4.455 4.599 8,233,134 4.5198 1.75%
2023-03-28 0 6.850 6.820 6.850 6.710 6.850 1,259,000 8,534,540 6.7788 4.507 4.488 4.507 4.415 4.507 1,913,395 4.4604 0.44%
2023-03-27 0 6.820 6.810 6.820 6.730 6.890 1,561,000 10,640,630 6.8165 4.488 4.481 4.488 4.428 4.534 2,372,367 4.4852 0.00%
2023-03-24 0 6.820 6.820 6.850 6.790 6.940 2,586,606 17,722,329 6.8516 4.488 4.488 4.507 4.468 4.566 3,931,056 4.5083 -0.87%
2023-03-23 0 6.880 6.870 6.880 6.810 6.950 1,964,775 13,497,216 6.8696 4.527 4.520 4.527 4.481 4.573 2,986,013 4.5201 0.00%
2023-03-22 0 6.880 6.850 6.880 6.740 6.900 2,387,465 16,302,192 6.8282 4.527 4.507 4.527 4.435 4.540 3,628,407 4.4929 0.88%
2023-03-21 0 6.820 6.810 6.820 6.670 6.830 1,630,142 11,045,635 6.7759 4.488 4.481 4.488 4.389 4.494 2,477,447 4.4585 1.19%
2023-03-20 0 6.740 6.730 6.740 6.650 6.860 2,467,000 16,579,670 6.7206 4.435 4.428 4.435 4.376 4.514 3,749,282 4.4221 0.30%
2023-03-17 0 6.720 6.720 6.740 6.650 6.900 3,375,725 22,774,418 6.7465 4.422 4.422 4.435 4.376 4.540 5,130,338 4.4392 0.30%
2023-03-16 0 6.700 6.700 6.710 6.650 6.830 3,936,167 26,440,168 6.7172 4.409 4.409 4.415 4.376 4.494 5,982,083 4.4199 -1.90%
2023-03-15 0 6.830 6.820 6.830 6.760 6.910 2,418,937 16,543,144 6.8390 4.494 4.488 4.494 4.448 4.547 3,676,237 4.5000 0.89%
2023-03-14 0 6.770 6.750 6.770 6.640 6.810 2,425,261 16,324,541 6.7310 4.455 4.441 4.455 4.369 4.481 3,685,848 4.4290 -0.88%
2023-03-13 0 6.830 6.830 6.850 6.700 6.880 2,233,243 15,222,674 6.8164 4.494 4.494 4.507 4.409 4.527 3,394,024 4.4851 1.64%
2023-03-10 0 6.720 6.700 6.720 6.490 6.770 5,197,440 34,694,863 6.6754 4.422 4.409 4.422 4.270 4.455 7,898,933 4.3923 1.82%
2023-03-09 0 6.600 6.590 6.600 6.590 6.920 11,624,309 77,917,530 6.7030 4.343 4.336 4.343 4.336 4.553 17,666,320 4.4105 -3.65%
2023-03-08 0 6.850 6.850 6.860 6.750 6.950 4,804,700 32,885,678 6.8445 4.507 4.507 4.514 4.441 4.573 7,302,057 4.5036 -1.44%
2023-03-07 0 6.950 6.940 6.950 6.850 7.050 3,751,503 26,023,458 6.9368 4.573 4.566 4.573 4.507 4.639 5,701,436 4.5644 -0.29%
2023-03-06 0 6.970 6.970 6.980 6.830 7.020 2,522,328 17,413,452 6.9037 4.586 4.586 4.593 4.494 4.619 3,833,368 4.5426 0.00%
2023-03-03 0 6.970 6.960 6.970 6.960 7.190 3,324,000 23,272,280 7.0013 4.586 4.580 4.586 4.580 4.731 5,051,728 4.6068 -2.11%
2023-03-02 0 7.120 7.110 7.120 7.020 7.160 3,554,729 25,213,859 7.0930 4.685 4.678 4.685 4.619 4.711 5,402,384 4.6672 0.56%
2023-03-01 0 7.080 7.080 7.110 6.830 7.150 4,497,637 31,730,427 7.0549 4.659 4.659 4.678 4.494 4.705 6,835,391 4.6421 2.02%
2023-02-28 0 6.940 6.940 6.980 6.910 7.380 8,044,493 56,430,731 7.0148 4.566 4.566 4.593 4.547 4.856 12,225,809 4.6157 -3.61%
2023-02-27 0 7.200 7.160 7.200 7.050 7.200 3,186,955 22,736,468 7.1342 4.738 4.711 4.738 4.639 4.738 4,843,451 4.6943 1.55%
2023-02-24 0 7.090 7.070 7.090 6.960 7.120 4,139,868 29,211,210 7.0561 4.665 4.652 4.665 4.580 4.685 6,291,663 4.6428 0.42%
2023-02-23 0 7.060 7.060 7.070 6.960 7.100 3,512,120 24,697,148 7.0320 4.645 4.645 4.652 4.580 4.672 5,337,628 4.6270 0.71%
2023-02-22 0 7.010 7.010 7.030 6.970 7.150 3,806,450 26,733,461 7.0232 4.613 4.613 4.626 4.586 4.705 5,784,943 4.6212 -1.41%
2023-02-21 0 7.110 7.100 7.110 6.910 7.120 2,570,666 18,127,833 7.0518 4.678 4.672 4.678 4.547 4.685 3,906,831 4.6400 1.28%
2023-02-20 0 7.020 7.020 7.030 6.840 7.090 2,041,695 14,259,196 6.9840 4.619 4.619 4.626 4.501 4.665 3,102,914 4.5954 0.86%
2023-02-17 0 6.960 6.960 6.980 6.890 7.040 4,676,141 32,580,589 6.9674 4.580 4.580 4.593 4.534 4.632 7,106,676 4.5845 -0.57%
2023-02-16 0 7.000 7.000 7.010 6.800 7.050 3,964,177 27,749,991 7.0002 4.606 4.606 4.613 4.474 4.639 6,024,652 4.6061 -0.43%
2023-02-15 0 7.030 7.000 7.030 6.930 7.110 2,500,510 17,498,410 6.9979 4.626 4.606 4.626 4.560 4.678 3,800,209 4.6046 0.29%
2023-02-14 0 7.010 7.010 7.020 6.930 7.120 3,243,999 22,687,770 6.9938 4.613 4.613 4.619 4.560 4.685 4,930,145 4.6018 -0.71%
2023-02-13 0 7.060 7.040 7.060 6.960 7.120 3,734,699 26,207,330 7.0173 4.645 4.632 4.645 4.580 4.685 5,675,898 4.6173 0.14%
2023-02-10 0 7.050 7.010 7.050 6.920 7.120 5,562,020 38,966,034 7.0057 4.639 4.613 4.639 4.553 4.685 8,453,012 4.6097 0.71%
2023-02-09 0 7.000 7.000 7.010 6.920 7.120 4,889,000 34,156,360 6.9864 4.606 4.606 4.613 4.553 4.685 7,430,174 4.5970 -2.10%
2023-02-08 0 7.150 7.140 7.150 7.040 7.270 6,974,894 49,751,963 7.1330 4.705 4.698 4.705 4.632 4.784 10,600,261 4.6935 -0.42%
2023-02-07 0 7.180 7.180 7.190 7.010 7.210 5,439,263 38,834,765 7.1397 4.724 4.724 4.731 4.613 4.744 8,266,449 4.6979 1.27%
2023-02-06 0 7.090 7.060 7.090 6.860 7.100 5,529,183 38,795,528 7.0165 4.665 4.645 4.665 4.514 4.672 8,403,107 4.6168 0.85%
2023-02-03 0 7.030 7.030 7.040 6.860 7.110 3,846,128 27,055,376 7.0344 4.626 4.626 4.632 4.514 4.678 5,845,244 4.6286 -0.99%
2023-02-02 0 7.100 7.100 7.110 6.980 7.150 4,320,192 30,551,960 7.0719 4.672 4.672 4.678 4.593 4.705 6,565,714 4.6533 1.00%
2023-02-01 0 7.030 7.020 7.030 6.900 7.190 7,295,239 51,025,633 6.9944 4.626 4.619 4.626 4.540 4.731 11,087,113 4.6022 -0.71%
2023-01-31 0 7.080 7.040 7.080 6.920 7.390 9,373,031 66,433,251 7.0877 4.659 4.632 4.659 4.553 4.863 14,244,887 4.6637 -2.48%
2023-01-30 0 7.260 7.250 7.270 7.150 7.290 2,391,797 17,343,439 7.2512 4.777 4.770 4.784 4.705 4.797 3,634,990 4.7712 -0.27%
2023-01-27 0 7.280 7.270 7.280 7.200 7.320 1,699,493 12,347,024 7.2651 4.790 4.784 4.790 4.738 4.817 2,582,845 4.7804 0.28%
2023-01-26 0 7.260 7.230 7.260 7.190 7.360 3,039,384 22,047,932 7.2541 4.777 4.757 4.777 4.731 4.843 4,619,176 4.7731 -0.27%
2023-01-20 0 7.280 7.270 7.280 7.260 7.400 3,764,221 27,552,239 7.3195 4.790 4.784 4.790 4.777 4.869 5,720,764 4.8162 0.28%
2023-01-19 0 7.260 7.240 7.260 7.100 7.270 4,444,068 32,058,770 7.2138 4.777 4.764 4.777 4.672 4.784 6,753,978 4.7467 1.26%
2023-01-18 0 7.170 7.140 7.170 7.010 7.270 5,401,260 38,410,992 7.1115 4.718 4.698 4.718 4.613 4.784 8,208,693 4.6793 -0.97%
2023-01-17 0 7.240 7.230 7.240 6.990 7.300 6,490,460 46,901,991 7.2263 4.764 4.757 4.764 4.599 4.803 9,864,031 4.7549 1.97%
2023-01-16 0 7.100 7.100 7.110 6.840 7.320 8,715,000 62,303,598 7.1490 4.672 4.672 4.678 4.501 4.817 13,244,828 4.7040 2.90%
2023-01-13 0 6.900 6.880 6.900 6.830 7.030 8,465,644 58,635,987 6.9263 4.540 4.527 4.540 4.494 4.626 12,865,864 4.5575 1.47%
2023-01-12 0 6.800 6.790 6.800 6.590 6.900 10,843,571 73,327,341 6.7623 4.474 4.468 4.474 4.336 4.540 16,479,775 4.4495 2.87%
2023-01-11 0 6.610 6.590 6.610 6.450 6.750 8,639,801 57,209,110 6.6216 4.349 4.336 4.349 4.244 4.441 13,130,543 4.3569 0.61%
2023-01-10 0 6.570 6.540 6.570 6.410 6.790 10,996,068 72,471,821 6.5907 4.323 4.303 4.323 4.218 4.468 16,711,536 4.3366 0.61%
2023-01-09 0 6.530 6.510 6.530 6.210 6.570 8,449,820 54,588,065 6.4603 4.297 4.284 4.297 4.086 4.323 12,841,815 4.2508 4.82%
2023-01-06 0 6.230 6.190 6.230 6.120 6.330 2,646,117 16,375,336 6.1884 4.099 4.073 4.099 4.027 4.165 4,021,499 4.0719 -0.95%
2023-01-05 0 6.290 6.260 6.290 6.080 6.450 5,268,754 32,989,629 6.2614 4.139 4.119 4.139 4.001 4.244 8,007,314 4.1199 0.80%
2023-01-04 0 6.240 6.220 6.240 6.090 6.310 3,020,120 18,623,704 6.1665 4.106 4.093 4.106 4.007 4.152 4,589,899 4.0575 1.79%
2023-01-03 0 6.130 6.110 6.130 6.040 6.360 7,213,389 44,165,543 6.1227 4.033 4.020 4.033 3.974 4.185 10,962,719 4.0287 0.49%
2022-12-30 0 6.100 6.100 6.110 6.000 6.130 1,138,253 6,924,433 6.0834 4.014 4.014 4.020 3.948 4.033 1,729,887 4.0028 0.66%
2022-12-29 0 6.060 6.050 6.060 5.990 6.150 608,820 3,682,855 6.0492 3.987 3.981 3.987 3.941 4.047 925,269 3.9803 -1.30%
2022-12-28 0 6.140 6.130 6.140 6.060 6.270 2,085,000 12,868,958 6.1722 4.040 4.033 4.040 3.987 4.126 3,168,728 4.0612 -0.81%
2022-12-23 0 6.190 6.160 6.190 5.980 6.270 2,363,824 14,499,883 6.1341 4.073 4.053 4.073 3.935 4.126 3,592,478 4.0362 4.21%
2022-12-22 0 5.940 5.930 5.940 5.850 6.100 998,840 5,960,284 5.9672 3.908 3.902 3.908 3.849 4.014 1,518,011 3.9264 0.17%
2022-12-21 0 5.930 5.920 5.930 5.860 6.070 877,820 5,203,769 5.9281 3.902 3.895 3.902 3.856 3.994 1,334,088 3.9006 -1.82%
2022-12-20 0 6.040 6.010 6.040 5.910 6.400 2,228,820 13,590,671 6.0977 3.974 3.955 3.974 3.889 4.211 3,387,302 4.0122 -1.47%
2022-12-19 0 6.130 6.120 6.130 5.900 6.170 1,151,022 7,015,882 6.0954 4.033 4.027 4.033 3.882 4.060 1,749,293 4.0107 1.49%
2022-12-16 0 6.040 6.040 6.050 5.860 6.080 3,812,485 22,931,881 6.0149 3.974 3.974 3.981 3.856 4.001 5,794,115 3.9578 2.03%
2022-12-15 0 5.920 5.920 5.930 5.860 6.080 1,011,688 5,999,045 5.9297 3.895 3.895 3.902 3.856 4.001 1,537,537 3.9017 -1.00%
2022-12-14 0 5.980 5.970 5.980 5.900 6.030 1,299,949 7,752,648 5.9638 3.935 3.928 3.935 3.882 3.968 1,975,628 3.9241 1.18%
2022-12-13 0 5.910 5.890 5.910 5.770 6.110 4,960,426 29,368,346 5.9205 3.889 3.876 3.889 3.797 4.020 7,538,725 3.8957 -2.64%
2022-12-12 0 6.070 6.070 6.080 5.990 6.130 924,000 5,612,952 6.0746 3.994 3.994 4.001 3.941 4.033 1,404,271 3.9971 -0.33%
2022-12-09 0 6.090 6.060 6.090 5.980 6.110 1,901,300 11,527,445 6.0629 4.007 3.987 4.007 3.935 4.020 2,889,546 3.9894 1.00%
2022-12-08 0 6.030 6.020 6.040 5.960 6.070 1,211,000 7,298,770 6.0271 3.968 3.961 3.974 3.922 3.994 1,840,446 3.9658 1.17%
2022-12-07 0 5.960 5.960 5.990 5.960 6.200 3,113,572 18,739,065 6.0185 3.922 3.922 3.941 3.922 4.080 4,731,925 3.9601 -1.81%
2022-12-06 0 6.070 6.060 6.070 6.030 6.190 3,211,987 19,533,537 6.0814 3.994 3.987 3.994 3.968 4.073 4,881,494 4.0015 -0.98%
2022-12-05 0 6.130 6.120 6.130 5.900 6.210 3,401,044 20,866,471 6.1353 4.033 4.027 4.033 3.882 4.086 5,168,817 4.0370 3.90%
2022-12-02 0 5.900 5.900 5.910 5.850 6.020 6,554,806 38,855,212 5.9277 3.882 3.882 3.889 3.849 3.961 9,961,822 3.9004 -2.96%
2022-12-01 0 6.080 6.050 6.080 5.940 6.180 4,203,590 25,366,202 6.0344 4.001 3.981 4.001 3.908 4.066 6,388,506 3.9706 2.53%
2022-11-30 0 5.930 5.930 5.940 5.920 6.150 8,950,854 53,572,489 5.9852 3.902 3.902 3.908 3.895 4.047 13,603,273 3.9382 -2.79%
2022-11-29 0 6.100 6.080 6.100 5.890 6.120 5,245,542 31,864,707 6.0746 4.014 4.001 4.014 3.876 4.027 7,972,037 3.9971 3.92%
2022-11-28 0 5.870 5.870 5.880 5.720 5.940 2,177,960 12,744,161 5.8514 3.862 3.862 3.869 3.764 3.908 3,310,006 3.8502 -0.17%
2022-11-25 0 5.880 5.880 5.890 5.580 5.920 5,379,730 31,223,315 5.8039 3.869 3.869 3.876 3.672 3.895 8,175,972 3.8189 3.52%
2022-11-24 0 5.680 5.670 5.680 5.560 5.700 3,098,710 17,412,830 5.6194 3.737 3.731 3.737 3.658 3.751 4,709,338 3.6975 1.79%
2022-11-23 0 5.580 5.570 5.580 5.480 5.610 1,948,000 10,836,770 5.5630 3.672 3.665 3.672 3.606 3.691 2,960,519 3.6604 0.18%
2022-11-22 0 5.570 5.550 5.570 5.520 5.630 1,282,001 7,147,146 5.5750 3.665 3.652 3.665 3.632 3.704 1,948,351 3.6683 0.18%
2022-11-21 0 5.560 5.540 5.560 5.440 5.570 1,757,642 9,707,868 5.5232 3.658 3.645 3.658 3.579 3.665 2,671,218 3.6342 0.00%
2022-11-18 0 5.560 5.530 5.560 5.520 5.650 2,958,855 16,437,413 5.5553 3.658 3.639 3.658 3.632 3.718 4,496,790 3.6554 -0.71%
2022-11-17 0 5.600 5.600 5.610 5.500 5.660 2,623,500 14,682,130 5.5964 3.685 3.685 3.691 3.619 3.724 3,987,126 3.6824 0.00%
2022-11-16 0 5.600 5.600 5.610 5.490 5.630 4,296,097 23,938,697 5.5722 3.685 3.685 3.691 3.612 3.704 6,529,095 3.6665 0.36%
2022-11-15 0 5.580 5.580 5.590 5.510 5.690 2,719,081 15,227,316 5.6002 3.672 3.672 3.678 3.626 3.744 4,132,388 3.6849 0.00%
2022-11-14 0 5.580 5.570 5.580 5.530 5.640 2,292,593 12,777,694 5.5735 3.672 3.665 3.672 3.639 3.711 3,484,223 3.6673 2.20%
2022-11-11 0 5.460 5.450 5.460 5.360 5.480 2,872,820 15,589,926 5.4267 3.593 3.586 3.593 3.527 3.606 4,366,036 3.5707 2.06%
2022-11-10 0 5.350 5.320 5.350 5.250 5.360 3,025,000 16,085,136 5.3174 3.520 3.501 3.520 3.454 3.527 4,597,316 3.4988 -0.93%
2022-11-09 0 5.400 5.390 5.400 5.320 5.480 4,002,533 21,526,044 5.3781 3.553 3.547 3.553 3.501 3.606 6,082,945 3.5388 -0.18%
2022-11-08 0 5.410 5.400 5.410 5.300 5.480 3,954,721 21,404,845 5.4125 3.560 3.553 3.560 3.487 3.606 6,010,281 3.5614 0.00%
2022-11-07 0 5.410 5.410 5.430 5.360 5.580 4,686,224 25,587,670 5.4602 3.560 3.560 3.573 3.527 3.672 7,122,000 3.5928 -2.35%
2022-11-04 0 5.540 5.540 5.550 5.540 5.920 3,604,281 20,287,091 5.6286 3.645 3.645 3.652 3.645 3.895 5,477,692 3.7036 -2.46%
2022-11-03 0 5.680 5.660 5.680 5.650 5.790 6,642,620 37,878,005 5.7023 3.737 3.724 3.737 3.718 3.810 10,095,280 3.7521 -2.07%
2022-11-02 0 5.800 5.800 5.830 5.710 5.920 2,340,000 13,607,685 5.8153 3.816 3.816 3.836 3.757 3.895 3,556,271 3.8264 -0.51%
2022-11-01 0 5.830 5.830 5.840 5.800 6.220 7,693,505 45,887,234 5.9644 3.836 3.836 3.843 3.816 4.093 11,692,387 3.9245 -3.80%
2022-10-31 0 6.060 6.060 6.100 6.020 6.280 25,442,886 156,434,681 6.1485 3.987 3.987 4.014 3.961 4.132 38,667,430 4.0456 0.83%
2022-10-28 0 6.010 6.000 6.010 5.950 6.140 18,383,000 111,107,586 6.0440 3.955 3.948 3.955 3.915 4.040 27,938,001 3.9769 1.69%
2022-10-27 0 5.910 5.900 5.910 5.770 6.040 8,960,000 53,529,030 5.9742 3.889 3.882 3.889 3.797 3.974 13,617,173 3.9310 2.96%
2022-10-26 0 5.740 5.730 5.740 5.600 5.810 5,835,525 33,614,063 5.7602 3.777 3.770 3.777 3.685 3.823 8,868,678 3.7902 1.95%
2022-10-25 0 5.630 5.620 5.630 5.310 5.680 7,393,935 40,988,107 5.5435 3.704 3.698 3.704 3.494 3.737 11,237,108 3.6476 2.93%
2022-10-24 0 5.470 5.470 5.480 5.450 5.750 6,713,218 37,675,469 5.6121 3.599 3.599 3.606 3.586 3.783 10,202,573 3.6927 -4.04%
2022-10-21 0 5.700 5.690 5.700 5.550 5.780 4,074,999 23,236,244 5.7021 3.751 3.744 3.751 3.652 3.803 6,193,077 3.7520 2.15%
2022-10-20 0 5.580 5.560 5.580 5.240 5.710 8,966,761 49,704,271 5.5432 3.672 3.658 3.672 3.448 3.757 13,627,448 3.6474 5.08%
2022-10-19 0 5.310 5.300 5.310 5.280 5.440 4,391,152 23,487,780 5.3489 3.494 3.487 3.494 3.474 3.579 6,673,558 3.5195 -0.75%
2022-10-18 0 5.350 5.340 5.350 5.300 5.400 2,254,202 12,053,135 5.3470 3.520 3.514 3.520 3.487 3.553 3,425,877 3.5183 0.94%
2022-10-17 0 5.300 5.300 5.310 5.170 5.330 3,042,177 16,055,400 5.2776 3.487 3.487 3.494 3.402 3.507 4,623,421 3.4726 1.73%
2022-10-14 0 5.210 5.210 5.220 5.190 5.330 2,089,018 10,936,615 5.2353 3.428 3.428 3.435 3.415 3.507 3,174,835 3.4448 -0.19%
2022-10-13 0 5.220 5.220 5.230 5.180 5.320 3,715,483 19,504,640 5.2496 3.435 3.435 3.441 3.408 3.501 5,646,694 3.4542 -0.95%
2022-10-12 0 5.270 5.270 5.280 5.190 5.370 5,382,367 28,355,871 5.2683 3.468 3.468 3.474 3.415 3.533 8,179,980 3.4665 -0.57%
2022-10-11 0 5.300 5.280 5.300 5.210 5.300 4,354,346 22,934,825 5.2671 3.487 3.474 3.487 3.428 3.487 6,617,621 3.4657 0.19%
2022-10-10 0 5.290 5.280 5.290 5.260 5.370 1,620,522 8,594,650 5.3036 3.481 3.474 3.481 3.461 3.533 2,462,827 3.4898 -1.12%
2022-10-07 0 5.350 5.320 5.350 5.300 5.380 1,446,000 7,715,450 5.3357 3.520 3.501 3.520 3.487 3.540 2,197,593 3.5109 -0.37%
2022-10-06 0 5.370 5.360 5.370 5.310 5.440 2,853,000 15,400,695 5.3981 3.533 3.527 3.533 3.494 3.579 4,335,915 3.5519 -1.47%
2022-10-05 0 5.450 5.450 5.460 5.320 5.480 4,071,521 22,099,373 5.4278 3.586 3.586 3.593 3.501 3.606 6,187,791 3.5714 2.83%
2022-10-03 0 5.300 5.300 5.310 5.220 5.420 3,864,676 20,406,048 5.2801 3.487 3.487 3.494 3.435 3.566 5,873,433 3.4743 0.00%
2022-09-30 0 5.300 5.300 5.320 5.240 5.340 7,409,707 39,170,440 5.2864 3.487 3.487 3.501 3.448 3.514 11,261,078 3.4784 0.38%
2022-09-29 0 5.280 5.260 5.280 5.240 5.800 2,437,210 12,976,440 5.3243 3.474 3.461 3.474 3.448 3.816 3,704,008 3.5034 -1.31%
2022-09-28 0 5.350 5.350 5.360 5.300 5.480 3,705,359 19,967,347 5.3888 3.520 3.520 3.527 3.487 3.606 5,631,307 3.5458 -3.08%
2022-09-27 0 5.520 5.510 5.520 5.460 5.550 2,848,478 15,687,794 5.5074 3.632 3.626 3.632 3.593 3.652 4,329,042 3.6238 0.00%
2022-09-26 0 5.520 5.520 5.540 5.460 5.690 5,407,606 29,959,390 5.5402 3.632 3.632 3.645 3.593 3.744 8,218,338 3.6454 -1.60%
2022-09-23 0 5.610 5.610 5.620 5.600 5.800 2,368,283 13,343,058 5.6341 3.691 3.691 3.698 3.685 3.816 3,599,254 3.7072 -2.77%
2022-09-22 0 5.770 5.730 5.770 5.680 5.820 3,025,105 17,463,350 5.7728 3.797 3.770 3.797 3.737 3.830 4,597,475 3.7985 -1.20%
2022-09-21 0 5.840 5.840 5.880 5.820 6.010 2,438,000 14,398,120 5.9057 3.843 3.843 3.869 3.830 3.955 3,705,208 3.8859 -1.18%
2022-09-20 0 5.910 5.900 5.910 5.750 5.990 6,400,064 37,754,031 5.8990 3.889 3.882 3.889 3.783 3.941 9,726,649 3.8815 2.60%
2022-09-19 0 5.760 5.750 5.760 5.640 5.870 4,738,666 27,364,630 5.7748 3.790 3.783 3.790 3.711 3.862 7,201,700 3.7997 -0.86%
2022-09-16 0 5.810 5.810 5.820 5.760 6.060 46,701,278 271,395,447 5.8113 3.823 3.823 3.830 3.790 3.987 70,975,377 3.8238 -3.33%
2022-09-15 0 6.010 6.000 6.010 5.800 6.030 3,682,033 22,101,766 6.0026 3.955 3.948 3.955 3.816 3.968 5,595,857 3.9497 2.91%
2022-09-14 0 5.840 5.840 5.860 5.840 5.950 4,561,884 26,806,026 5.8761 3.843 3.843 3.856 3.843 3.915 6,933,032 3.8664 -2.83%
2022-09-13 0 6.010 6.000 6.010 5.750 6.060 6,859,564 40,751,640 5.9408 3.955 3.948 3.955 3.783 3.987 10,424,985 3.9090 2.39%
2022-09-09 0 5.870 5.860 5.870 5.650 5.950 6,512,011 37,841,186 5.8110 3.862 3.856 3.862 3.718 3.915 9,896,783 3.8236 3.53%
2022-09-08 0 5.670 5.660 5.670 5.390 5.840 8,511,735 48,709,720 5.7227 3.731 3.724 3.731 3.547 3.843 12,935,911 3.7655 5.00%
2022-09-07 0 5.400 5.390 5.400 5.260 5.400 4,902,007 26,163,758 5.3374 3.553 3.547 3.553 3.461 3.553 7,449,942 3.5119 2.47%
2022-09-06 0 5.270 5.270 5.280 5.190 5.710 8,671,430 46,760,730 5.3925 3.468 3.468 3.474 3.415 3.757 13,178,612 3.5482 -6.23%
2022-09-05 0 5.620 5.580 5.620 5.470 5.620 5,595,318 31,041,925 5.5478 3.698 3.672 3.698 3.599 3.698 8,503,617 3.6504 0.54%
2022-09-02 0 5.590 5.590 5.600 5.550 5.750 10,417,279 58,708,383 5.6357 3.678 3.678 3.685 3.652 3.783 15,831,907 3.7082 -1.76%
2022-09-01 0 5.690 5.690 5.700 5.690 5.900 5,753,022 33,158,488 5.7637 3.744 3.744 3.751 3.744 3.882 8,743,292 3.7924 -4.37%
2022-08-31 0 5.950 5.950 6.000 5.890 6.130 5,092,493 30,391,088 5.9678 3.915 3.915 3.948 3.876 4.033 7,739,437 3.9268 -2.30%
2022-08-30 0 6.090 6.070 6.090 6.020 6.130 722,468 4,395,942 6.0846 4.007 3.994 4.007 3.961 4.033 1,097,988 4.0036 0.50%
2022-08-29 0 6.060 6.050 6.060 5.940 6.090 1,437,856 8,668,340 6.0287 3.987 3.981 3.987 3.908 4.007 2,185,216 3.9668 -1.14%
2022-08-26 0 6.130 6.100 6.130 6.090 6.190 705,000 4,309,134 6.1122 4.033 4.014 4.033 4.007 4.073 1,071,440 4.0218 0.33%
2022-08-25 0 6.110 6.110 6.120 6.000 6.130 1,451,128 8,811,281 6.0720 4.020 4.020 4.027 3.948 4.033 2,205,386 3.9953 0.99%
2022-08-24 0 6.050 6.040 6.050 5.960 6.060 1,739,000 10,492,480 6.0336 3.981 3.974 3.981 3.922 3.987 2,642,887 3.9701 0.17%
2022-08-23 0 6.040 6.020 6.040 5.980 6.040 2,346,558 14,099,246 6.0085 3.974 3.961 3.974 3.935 3.974 3,566,237 3.9535 0.67%
2022-08-22 0 6.000 6.000 6.010 5.950 6.050 1,545,356 9,268,677 5.9978 3.948 3.948 3.955 3.915 3.981 2,348,591 3.9465 -0.17%
2022-08-19 0 6.010 6.010 6.020 5.930 6.070 2,576,792 15,447,062 5.9947 3.955 3.955 3.961 3.902 3.994 3,916,141 3.9445 0.50%
2022-08-18 0 5.980 5.980 5.990 5.980 6.130 1,746,142 10,515,092 6.0219 3.935 3.935 3.941 3.935 4.033 2,653,741 3.9624 -2.76%
2022-08-17 0 6.150 6.140 6.160 6.080 6.220 1,475,000 9,078,735 6.1551 4.047 4.040 4.053 4.001 4.093 2,241,666 4.0500 0.49%
2022-08-16 0 6.120 6.090 6.120 6.000 6.160 4,105,844 25,010,990 6.0916 4.027 4.007 4.027 3.948 4.053 6,239,954 4.0082 0.16%
2022-08-15 0 6.110 6.090 6.110 6.090 6.220 2,091,000 12,842,045 6.1416 4.020 4.007 4.020 4.007 4.093 3,177,847 4.0411 -2.24%
2022-08-12 0 6.250 6.230 6.250 6.170 6.290 1,780,000 11,109,457 6.2413 4.112 4.099 4.112 4.060 4.139 2,705,197 4.1067 -1.26%
2022-08-11 0 6.330 6.310 6.330 6.160 6.410 1,550,000 9,749,120 6.2898 4.165 4.152 4.165 4.053 4.218 2,355,649 4.1386 2.10%
2022-08-10 0 6.200 6.200 6.210 6.160 6.390 3,103,000 19,320,600 6.2264 4.080 4.080 4.086 4.053 4.205 4,715,858 4.0969 -2.82%
2022-08-09 0 6.380 6.370 6.380 6.350 6.540 1,449,528 9,275,947 6.3993 4.198 4.191 4.198 4.178 4.303 2,202,955 4.2107 -1.24%
2022-08-08 0 6.460 6.440 6.460 6.330 6.510 1,965,000 12,668,315 6.4470 4.251 4.237 4.251 4.165 4.284 2,986,355 4.2421 0.62%
2022-08-05 0 6.420 6.380 6.420 6.290 6.490 1,490,139 9,491,096 6.3693 4.224 4.198 4.224 4.139 4.270 2,264,674 4.1909 0.31%
2022-08-04 0 6.400 6.390 6.400 6.190 6.420 1,160,090 7,398,114 6.3772 4.211 4.205 4.211 4.073 4.224 1,763,074 4.1961 0.95%
2022-08-03 0 6.340 6.320 6.340 6.160 6.350 1,887,002 11,867,791 6.2892 4.172 4.159 4.172 4.053 4.178 2,867,816 4.1383 0.32%
2022-08-02 0 6.320 6.310 6.320 6.270 6.420 3,092,530 19,601,247 6.3383 4.159 4.152 4.159 4.126 4.224 4,699,946 4.1705 -1.10%
2022-08-01 0 6.390 6.390 6.400 6.330 6.500 2,281,963 14,576,843 6.3879 4.205 4.205 4.211 4.165 4.277 3,468,067 4.2032 -1.24%
2022-07-29 0 6.470 6.450 6.470 6.370 6.570 3,699,690 23,974,625 6.4802 4.257 4.244 4.257 4.191 4.323 5,622,692 4.2639 0.00%
2022-07-28 0 6.470 6.470 6.480 6.350 6.490 2,046,378 13,193,867 6.4474 4.257 4.257 4.264 4.178 4.270 3,110,032 4.2424 2.05%
2022-07-27 0 6.340 6.310 6.340 6.300 6.410 1,691,830 10,708,667 6.3296 4.172 4.152 4.172 4.145 4.218 2,571,199 4.1649 -1.25%
2022-07-26 0 6.420 6.410 6.420 6.340 6.670 2,057,504 13,161,725 6.3969 4.224 4.218 4.224 4.172 4.389 3,126,941 4.2091 1.26%
2022-07-25 0 6.340 6.340 6.360 6.270 6.390 2,059,298 13,000,551 6.3131 4.172 4.172 4.185 4.126 4.205 3,129,667 4.1540 -0.63%
2022-07-22 0 6.380 6.340 6.380 6.310 6.430 1,725,626 10,988,896 6.3681 4.198 4.172 4.198 4.152 4.231 2,622,561 4.1901 -0.31%
2022-07-21 0 6.400 6.360 6.400 6.310 6.470 3,151,131 20,093,160 6.3765 4.211 4.185 4.211 4.152 4.257 4,789,006 4.1957 0.79%
2022-07-20 0 6.350 6.330 6.350 6.280 6.390 1,489,958 9,463,562 6.3516 4.178 4.165 4.178 4.132 4.205 2,264,399 4.1793 1.11%
2022-07-19 0 6.280 6.270 6.280 6.160 6.380 3,646,312 22,916,539 6.2849 4.132 4.126 4.132 4.053 4.198 5,541,569 4.1354 -0.32%
2022-07-18 0 6.300 6.290 6.300 6.220 6.340 1,701,435 10,700,002 6.2888 4.145 4.139 4.145 4.093 4.172 2,585,796 4.1380 1.45%
2022-07-15 0 6.210 6.210 6.220 6.200 6.400 824,112 5,164,798 6.2671 4.086 4.086 4.093 4.080 4.211 1,252,464 4.1237 -1.90%
2022-07-14 0 6.330 6.310 6.330 6.300 6.500 1,447,000 9,175,910 6.3413 4.165 4.152 4.165 4.145 4.277 2,199,113 4.1726 -1.86%
2022-07-13 0 6.450 6.450 6.460 6.370 6.490 2,716,801 17,483,488 6.4353 4.244 4.244 4.251 4.191 4.270 4,128,923 4.2344 1.90%
2022-07-12 0 6.330 6.320 6.330 6.290 6.400 1,995,729 12,652,191 6.3396 4.165 4.159 4.165 4.139 4.211 3,033,057 4.1714 -1.56%
2022-07-11 0 6.430 6.400 6.430 6.290 6.450 1,762,198 11,234,365 6.3752 4.231 4.211 4.231 4.139 4.244 2,678,142 4.1948 -0.92%
2022-07-08 0 6.490 6.490 6.500 6.400 6.570 1,455,700 9,443,954 6.4876 4.270 4.270 4.277 4.211 4.323 2,212,335 4.2688 -0.15%
2022-07-07 0 6.500 6.500 6.510 6.410 6.520 1,122,750 7,275,260 6.4799 4.277 4.277 4.284 4.218 4.290 1,706,326 4.2637 0.46%
2022-07-06 0 6.470 6.460 6.470 6.410 6.550 941,443 6,074,122 6.4519 4.257 4.251 4.257 4.218 4.310 1,430,780 4.2453 -1.67%
2022-07-05 0 6.580 6.550 6.580 6.450 6.580 2,622,536 17,162,777 6.5443 4.330 4.310 4.330 4.244 4.330 3,985,661 4.3061 1.39%
2022-07-04 0 6.490 6.490 6.500 6.440 6.700 1,187,326 7,713,447 6.4965 4.270 4.270 4.277 4.237 4.409 1,804,467 4.2746 -1.37%
2022-06-30 0 6.580 6.580 6.590 6.470 6.730 2,629,334 17,389,700 6.6137 4.330 4.330 4.336 4.257 4.428 3,995,993 4.3518 -0.30%
2022-06-29 0 6.600 6.570 6.600 6.550 6.750 1,891,000 12,504,135 6.6124 4.343 4.323 4.343 4.310 4.441 2,873,892 4.3509 -0.60%
2022-06-28 0 6.640 6.640 6.650 6.590 6.710 3,458,000 22,920,690 6.6283 4.369 4.369 4.376 4.336 4.415 5,255,378 4.3614 -0.60%
2022-06-27 0 6.680 6.670 6.680 6.620 6.830 2,436,836 16,274,538 6.6786 4.395 4.389 4.395 4.356 4.494 3,703,439 4.3944 -0.30%
2022-06-24 0 6.700 6.680 6.700 6.560 6.820 2,299,011 15,408,917 6.7024 4.409 4.395 4.409 4.316 4.488 3,493,977 4.4101 -1.62%
2022-06-23 0 6.810 6.810 6.830 6.620 6.850 2,113,004 14,375,495 6.8033 4.481 4.481 4.494 4.356 4.507 3,211,288 4.4766 2.56%
2022-06-22 0 6.640 6.640 6.650 6.610 6.700 2,711,000 18,028,955 6.6503 4.369 4.369 4.376 4.349 4.409 4,120,107 4.3758 0.00%
2022-06-21 0 6.640 6.620 6.640 6.490 6.670 1,782,500 11,779,070 6.6082 4.369 4.356 4.369 4.270 4.389 2,708,997 4.3481 1.07%
2022-06-20 0 6.570 6.540 6.580 6.500 6.640 1,101,038 7,233,549 6.5698 4.323 4.303 4.330 4.277 4.369 1,673,329 4.3229 0.31%
2022-06-17 0 6.550 6.540 6.550 6.470 6.580 3,035,289 19,853,453 6.5409 4.310 4.303 4.310 4.257 4.330 4,612,953 4.3038 0.46%
2022-06-16 0 6.520 6.490 6.520 6.460 6.770 3,846,898 25,040,357 6.5092 4.290 4.270 4.290 4.251 4.455 5,846,415 4.2830 -0.15%
2022-06-15 0 6.530 6.500 6.530 6.440 6.620 6,602,104 42,988,634 6.5114 4.297 4.277 4.297 4.237 4.356 10,033,704 4.2844 0.00%
2022-06-14 0 6.530 6.520 6.530 6.410 6.550 2,822,649 18,374,659 6.5097 4.297 4.290 4.297 4.218 4.310 4,289,788 4.2833 0.77%
2022-06-13 0 6.480 6.470 6.480 6.400 7.050 13,617,243 89,698,163 6.5871 4.264 4.257 4.264 4.211 4.639 20,695,129 4.3343 -8.09%
2022-06-10 0 7.470 7.470 7.480 7.160 7.480 13,849,133 102,697,651 7.4155 4.639 4.639 4.645 4.446 4.645 22,301,445 4.6050 2.05%
2022-06-09 0 7.320 7.300 7.320 7.210 7.330 7,046,447 51,396,048 7.2939 4.546 4.533 4.546 4.477 4.552 11,346,989 4.5295 1.81%
2022-06-08 0 7.190 7.190 7.200 7.010 7.350 7,199,414 52,167,650 7.2461 4.465 4.465 4.471 4.353 4.564 11,593,313 4.4998 -0.69%
2022-06-07 0 7.240 7.240 7.260 6.960 7.340 9,817,799 70,522,434 7.1831 4.496 4.496 4.508 4.322 4.558 15,809,734 4.4607 3.28%
2022-06-06 0 7.010 7.000 7.010 6.860 7.090 4,689,162 32,719,693 6.9777 4.353 4.347 4.353 4.260 4.403 7,551,021 4.3331 0.14%
2022-06-02 0 7.000 6.990 7.000 6.930 7.050 1,221,363 8,549,046 6.9996 4.347 4.341 4.347 4.304 4.378 1,966,777 4.3467 -0.71%
2022-06-01 0 7.050 7.020 7.050 6.950 7.090 4,661,290 32,714,602 7.0184 4.378 4.359 4.378 4.316 4.403 7,506,138 4.3584 1.29%
2022-05-31 0 6.960 6.950 6.960 6.850 7.000 28,358,640 197,284,798 6.9568 4.322 4.316 4.322 4.254 4.347 45,666,300 4.3201 1.16%
2022-05-30 0 6.880 6.870 6.880 6.720 6.980 5,581,400 38,448,524 6.8887 4.272 4.266 4.272 4.173 4.335 8,987,804 4.2779 -0.86%
2022-05-27 0 6.940 6.920 6.940 6.860 6.950 2,880,218 19,874,463 6.9003 4.310 4.297 4.310 4.260 4.316 4,638,054 4.2851 1.02%
2022-05-26 0 6.870 6.830 6.870 6.800 6.890 5,903,523 40,377,694 6.8396 4.266 4.241 4.266 4.223 4.279 9,506,523 4.2474 1.63%
2022-05-25 0 6.760 6.740 6.760 6.710 6.830 2,108,298 14,288,736 6.7774 4.198 4.186 4.198 4.167 4.241 3,395,021 4.2087 -0.29%
2022-05-24 0 6.780 6.750 6.780 6.710 6.790 2,484,146 16,819,487 6.7707 4.210 4.192 4.210 4.167 4.217 4,000,254 4.2046 0.59%
2022-05-23 0 6.740 6.710 6.740 6.680 6.790 3,254,435 21,911,788 6.7329 4.186 4.167 4.186 4.148 4.217 5,240,661 4.1811 0.75%
2022-05-20 0 6.690 6.650 6.690 6.540 6.710 6,728,686 44,779,028 6.6549 4.154 4.130 4.154 4.061 4.167 10,835,294 4.1327 2.92%
2022-05-19 0 6.500 6.490 6.500 6.350 6.580 5,392,890 34,993,741 6.4889 4.036 4.030 4.036 3.943 4.086 8,684,243 4.0296 1.25%
2022-05-18 0 6.420 6.420 6.430 6.330 6.500 7,129,757 45,782,083 6.4213 3.987 3.987 3.993 3.931 4.036 11,481,144 3.9876 -0.31%
2022-05-17 0 6.440 6.440 6.470 6.260 6.500 6,140,309 39,245,927 6.3915 3.999 3.999 4.018 3.887 4.036 9,887,822 3.9691 1.74%
2022-05-16 0 6.330 6.330 6.340 6.190 6.390 4,362,936 27,523,869 6.3086 3.931 3.931 3.937 3.844 3.968 7,025,695 3.9176 2.93%
2022-05-13 0 6.150 6.150 6.160 6.100 6.280 8,232,455 50,591,520 6.1454 3.819 3.819 3.825 3.788 3.900 13,256,833 3.8163 -2.38%
2022-05-12 0 6.300 6.280 6.300 6.190 6.390 3,056,220 19,242,353 6.2961 3.912 3.900 3.912 3.844 3.968 4,921,472 3.9099 0.80%
2022-05-11 0 6.250 6.240 6.250 6.190 6.330 5,835,901 36,582,505 6.2685 3.881 3.875 3.881 3.844 3.931 9,397,630 3.8927 -0.95%
2022-05-10 0 6.310 6.300 6.310 6.180 6.350 6,720,185 42,036,723 6.2553 3.918 3.912 3.918 3.838 3.943 10,821,604 3.8845 0.64%
2022-05-06 0 6.270 6.270 6.280 6.190 6.350 3,628,878 22,726,508 6.2627 3.894 3.894 3.900 3.844 3.943 5,843,631 3.8891 -0.95%
2022-05-05 0 6.330 6.320 6.330 6.290 6.440 7,396,000 46,820,940 6.3306 3.931 3.925 3.931 3.906 3.999 11,909,878 3.9313 -0.63%
2022-05-04 0 6.370 6.360 6.370 6.360 6.580 3,354,593 21,497,822 6.4085 3.956 3.950 3.956 3.950 4.086 5,401,946 3.9796 -1.70%
2022-05-03 0 6.480 6.470 6.480 6.330 6.600 2,655,331 17,242,654 6.4936 4.024 4.018 4.024 3.931 4.099 4,275,915 4.0325 1.09%
2022-04-29 0 6.410 6.410 6.420 6.250 6.450 4,655,967 29,662,958 6.3710 3.981 3.981 3.987 3.881 4.005 7,497,566 3.9563 -0.93%
2022-04-28 0 6.470 6.440 6.470 6.380 6.510 3,122,541 20,153,544 6.4542 4.018 3.999 4.018 3.962 4.043 5,028,270 4.0080 1.89%
2022-04-27 0 6.350 6.350 6.370 6.070 6.410 5,610,141 35,456,860 6.3201 3.943 3.943 3.956 3.769 3.981 9,034,086 3.9248 -0.63%
2022-04-26 0 6.390 6.390 6.400 6.390 6.660 4,305,600 27,980,145 6.4985 3.968 3.968 3.974 3.968 4.136 6,933,366 4.0356 -3.18%
2022-04-25 0 6.600 6.600 6.610 6.590 6.870 4,618,036 30,948,235 6.7016 4.099 4.099 4.105 4.092 4.266 7,436,486 4.1617 -3.65%
2022-04-22 0 6.850 6.850 6.890 6.720 7.000 4,059,134 27,866,929 6.8652 4.254 4.254 4.279 4.173 4.347 6,536,478 4.2633 -0.15%
2022-04-21 0 6.860 6.860 6.900 6.840 7.010 4,846,000 33,433,917 6.8993 4.260 4.260 4.285 4.248 4.353 7,803,579 4.2844 -1.44%
2022-04-20 0 6.960 6.950 6.960 6.900 7.260 2,742,828 19,132,035 6.9753 4.322 4.316 4.322 4.285 4.508 4,416,813 4.3316 -0.85%
2022-04-19 0 7.020 7.020 7.030 6.810 7.600 5,899,992 41,612,968 7.0531 4.359 4.359 4.366 4.229 4.720 9,500,837 4.3799 -1.54%
2022-04-14 0 7.130 7.130 7.180 7.030 7.200 1,533,437 10,937,413 7.1326 4.428 4.428 4.459 4.366 4.471 2,469,314 4.4293 0.56%
2022-04-13 0 7.090 7.080 7.090 7.050 7.200 2,450,300 17,394,842 7.0991 4.403 4.397 4.403 4.378 4.471 3,945,751 4.4085 -1.53%
2022-04-12 0 7.200 7.200 7.230 7.080 7.350 7,929,220 57,057,755 7.1959 4.471 4.471 4.490 4.397 4.564 12,768,530 4.4686 -1.37%
2022-04-11 0 7.300 7.300 7.310 7.280 7.690 3,586,445 26,348,401 7.3467 4.533 4.533 4.539 4.521 4.775 5,775,301 4.5623 -4.95%
2022-04-08 0 7.680 7.670 7.680 7.500 7.800 8,541,080 66,023,787 7.7301 4.769 4.763 4.769 4.657 4.844 13,753,816 4.8004 2.40%
2022-04-07 0 7.500 7.490 7.500 7.420 7.910 10,116,232 77,579,359 7.6688 4.657 4.651 4.657 4.608 4.912 16,290,305 4.7623 -1.83%
2022-04-06 0 7.640 7.640 7.650 7.400 7.690 8,232,056 62,765,464 7.6245 4.744 4.744 4.751 4.595 4.775 13,256,191 4.7348 1.19%
2022-04-04 0 7.550 7.540 7.550 7.220 7.700 10,623,100 80,043,682 7.5349 4.689 4.682 4.689 4.484 4.782 17,106,521 4.6791 4.86%
2022-04-01 0 7.200 7.190 7.200 6.940 7.250 8,332,423 59,543,989 7.1461 4.471 4.465 4.471 4.310 4.502 13,417,813 4.4377 2.86%
2022-03-31 0 7.000 6.990 7.010 6.770 7.090 8,524,923 59,295,707 6.9556 4.347 4.341 4.353 4.204 4.403 13,727,798 4.3194 2.04%
2022-03-30 0 6.860 6.860 6.870 6.690 6.920 6,256,046 42,767,171 6.8361 4.260 4.260 4.266 4.154 4.297 10,074,195 4.2452 3.63%
2022-03-29 0 6.620 6.570 6.620 6.570 6.760 1,404,170 9,280,369 6.6091 4.111 4.080 4.111 4.080 4.198 2,261,154 4.1043 -0.75%
2022-03-28 0 6.670 6.620 6.670 6.530 6.670 2,463,134 16,323,971 6.6273 4.142 4.111 4.142 4.055 4.142 3,966,418 4.1155 0.15%
2022-03-25 0 6.660 6.660 6.670 6.620 6.830 1,806,637 12,112,376 6.7044 4.136 4.136 4.142 4.111 4.241 2,909,252 4.1634 -2.20%
2022-03-24 0 6.810 6.790 6.810 6.700 6.830 1,770,300 12,011,839 6.7852 4.229 4.217 4.229 4.161 4.241 2,850,738 4.2136 1.64%
2022-03-23 0 6.700 6.700 6.720 6.660 6.800 4,308,690 28,960,182 6.7213 4.161 4.161 4.173 4.136 4.223 6,938,342 4.1739 -1.90%
2022-03-22 0 6.830 6.800 6.830 6.660 6.830 2,068,100 14,006,973 6.7729 4.241 4.223 4.241 4.136 4.241 3,330,289 4.2059 0.59%
2022-03-21 0 6.790 6.770 6.790 6.700 6.880 2,614,347 17,689,364 6.7663 4.217 4.204 4.217 4.161 4.272 4,209,918 4.2018 1.49%
2022-03-18 0 6.690 6.690 6.710 6.350 6.780 6,273,000 41,960,693 6.6891 4.154 4.154 4.167 3.943 4.210 10,101,496 4.1539 -1.04%
2022-03-17 0 6.760 6.740 6.760 6.300 6.770 6,032,000 40,146,670 6.6556 4.198 4.186 4.198 3.912 4.204 9,713,411 4.1331 7.99%
2022-03-16 0 6.260 6.240 6.260 5.940 6.290 7,540,571 45,595,289 6.0467 3.887 3.875 3.887 3.689 3.906 12,142,683 3.7550 6.64%
2022-03-15 0 5.870 5.850 5.870 5.780 6.140 6,424,432 37,908,910 5.9007 3.645 3.633 3.645 3.589 3.813 10,345,349 3.6643 -4.40%
2022-03-14 0 6.140 6.130 6.140 6.040 6.390 4,818,000 29,858,295 6.1972 3.813 3.807 3.813 3.751 3.968 7,758,490 3.8485 -4.06%
2022-03-11 0 6.400 6.400 6.410 6.320 6.560 2,966,026 19,012,173 6.4100 3.974 3.974 3.981 3.925 4.074 4,776,232 3.9806 -2.74%
2022-03-10 0 6.580 6.570 6.580 6.410 6.590 3,028,664 19,741,920 6.5184 4.086 4.080 4.086 3.981 4.092 4,877,098 4.0479 1.23%
2022-03-09 0 6.500 6.500 6.510 6.400 6.640 3,851,000 24,964,068 6.4825 4.036 4.036 4.043 3.974 4.123 6,201,317 4.0256 -0.61%
2022-03-08 0 6.540 6.530 6.540 6.500 6.640 3,570,094 23,464,356 6.5725 4.061 4.055 4.061 4.036 4.123 5,748,970 4.0815 -1.51%
2022-03-07 0 6.640 6.640 6.660 6.590 6.750 2,775,689 18,466,864 6.6531 4.123 4.123 4.136 4.092 4.192 4,469,729 4.1315 -2.64%
2022-03-04 0 6.820 6.810 6.820 6.700 6.940 1,963,985 13,445,945 6.8463 4.235 4.229 4.235 4.161 4.310 3,162,631 4.2515 0.00%
2022-03-03 0 6.820 6.800 6.820 6.600 6.830 1,168,047 7,880,074 6.7464 4.235 4.223 4.235 4.099 4.241 1,880,922 4.1895 2.40%
2022-03-02 0 6.660 6.650 6.660 6.620 6.730 1,438,000 9,558,592 6.6471 4.136 4.130 4.136 4.111 4.179 2,315,631 4.1279 -0.89%
2022-03-01 0 6.720 6.710 6.720 6.600 6.760 1,523,791 10,218,558 6.7060 4.173 4.167 4.173 4.099 4.198 2,453,781 4.1644 0.90%
2022-02-28 0 6.660 6.660 6.680 6.570 6.750 2,832,737 18,875,621 6.6634 4.136 4.136 4.148 4.080 4.192 4,561,595 4.1379 -1.91%
2022-02-25 0 6.790 6.790 6.800 6.770 6.880 1,663,598 11,355,893 6.8261 4.217 4.217 4.223 4.204 4.272 2,678,914 4.2390 -0.15%
2022-02-24 0 6.800 6.790 6.800 6.770 7.010 1,652,081 11,348,798 6.8694 4.223 4.217 4.223 4.204 4.353 2,660,368 4.2659 -3.00%
2022-02-23 0 7.010 7.010 7.040 6.910 7.040 1,552,033 10,838,798 6.9836 4.353 4.353 4.372 4.291 4.372 2,499,260 4.3368 1.45%
2022-02-22 0 6.910 6.890 6.910 6.820 6.940 1,910,000 13,167,609 6.8940 4.291 4.279 4.291 4.235 4.310 3,075,699 4.2812 -0.72%
2022-02-21 0 6.960 6.950 6.960 6.920 6.980 833,600 5,816,923 6.9781 4.322 4.316 4.322 4.297 4.335 1,342,357 4.3334 -0.43%
2022-02-18 0 6.990 6.990 7.000 6.940 7.100 1,944,000 13,683,310 7.0387 4.341 4.341 4.347 4.310 4.409 3,130,449 4.3710 -1.55%
2022-02-17 0 7.100 7.090 7.100 6.980 7.150 1,804,000 12,793,315 7.0916 4.409 4.403 4.409 4.335 4.440 2,905,005 4.4039 0.42%
2022-02-16 0 7.070 7.060 7.070 7.000 7.100 1,244,328 8,788,748 7.0630 4.390 4.384 4.390 4.347 4.409 2,003,758 4.3861 1.00%
2022-02-15 0 7.000 6.990 7.000 6.980 7.110 2,135,000 15,045,365 7.0470 4.347 4.341 4.347 4.335 4.415 3,438,019 4.3762 -0.71%
2022-02-14 0 7.050 7.030 7.050 6.940 7.080 2,437,854 17,149,934 7.0348 4.378 4.366 4.378 4.310 4.397 3,925,709 4.3686 -0.42%
2022-02-11 0 7.080 7.060 7.080 6.880 7.100 5,276,794 36,963,811 7.0050 4.397 4.384 4.397 4.272 4.409 8,497,292 4.3501 1.43%
2022-02-10 0 6.980 6.970 6.980 6.780 6.990 3,343,226 23,158,473 6.9270 4.335 4.328 4.335 4.210 4.341 5,383,642 4.3016 2.50%
2022-02-09 0 6.810 6.800 6.810 6.780 6.890 2,155,227 14,705,266 6.8231 4.229 4.223 4.229 4.210 4.279 3,470,591 4.2371 -1.16%
2022-02-08 0 6.890 6.870 6.890 6.740 6.900 1,663,810 11,436,295 6.8736 4.279 4.266 4.279 4.186 4.285 2,679,256 4.2685 1.77%
2022-02-07 0 6.770 6.770 6.790 6.680 6.850 2,482,908 16,866,495 6.7930 4.204 4.204 4.217 4.148 4.254 3,998,260 4.2185 -0.88%
2022-02-04 0 6.830 6.800 6.830 6.620 6.840 614,836 4,175,524 6.7913 4.241 4.223 4.241 4.111 4.248 990,079 4.2174 2.40%
2022-01-31 0 6.670 6.670 6.680 6.550 6.760 842,000 5,624,636 6.6801 4.142 4.142 4.148 4.068 4.198 1,355,884 4.1483 0.60%
2022-01-28 0 6.630 6.590 6.630 6.550 6.680 1,280,000 8,458,608 6.6083 4.117 4.092 4.117 4.068 4.148 2,061,201 4.1037 0.00%
2022-01-27 0 6.630 6.620 6.630 6.510 6.680 1,300,000 8,558,210 6.5832 4.117 4.111 4.117 4.043 4.148 2,093,408 4.0882 -0.30%
2022-01-26 0 6.650 6.640 6.650 6.580 6.690 1,577,102 10,474,483 6.6416 4.130 4.123 4.130 4.086 4.154 2,539,629 4.1244 0.45%
2022-01-25 0 6.620 6.600 6.620 6.570 6.760 4,064,767 26,953,375 6.6310 4.111 4.099 4.111 4.080 4.198 6,545,549 4.1178 -1.19%
2022-01-24 0 6.700 6.680 6.700 6.570 6.790 2,565,780 17,046,676 6.6439 4.161 4.148 4.161 4.080 4.217 4,131,710 4.1258 -0.89%
2022-01-21 0 6.760 6.750 6.760 6.680 7.020 2,494,943 16,889,826 6.7696 4.198 4.192 4.198 4.148 4.359 4,017,640 4.2039 -2.73%
2022-01-20 0 6.950 6.910 6.950 6.820 6.970 2,143,000 14,819,139 6.9151 4.316 4.291 4.316 4.235 4.328 3,450,902 4.2943 0.43%
2022-01-19 0 6.920 6.880 6.920 6.830 7.030 1,682,538 11,634,486 6.9148 4.297 4.272 4.297 4.241 4.366 2,709,414 4.2941 -0.29%
2022-01-18 0 6.940 6.930 6.940 6.890 7.080 3,673,134 25,604,784 6.9708 4.310 4.304 4.310 4.279 4.397 5,914,897 4.3289 -0.86%
2022-01-17 0 7.000 6.980 7.000 6.830 7.030 2,356,398 16,385,113 6.9535 4.347 4.335 4.347 4.241 4.366 3,794,539 4.3181 -0.43%
2022-01-14 0 7.030 7.010 7.030 6.970 7.120 2,366,200 16,717,149 7.0650 4.366 4.353 4.366 4.328 4.421 3,810,324 4.3873 -1.13%
2022-01-13 0 7.110 7.100 7.110 6.990 7.280 2,203,943 15,621,909 7.0882 4.415 4.409 4.415 4.341 4.521 3,549,039 4.4017 1.86%
2022-01-12 0 6.980 6.940 6.980 6.790 6.990 2,896,234 20,011,639 6.9095 4.335 4.310 4.335 4.217 4.341 4,663,845 4.2908 1.90%
2022-01-11 0 6.850 6.840 6.850 6.750 7.110 2,886,648 19,729,292 6.8347 4.254 4.248 4.254 4.192 4.415 4,648,408 4.2443 -2.56%
2022-01-10 0 7.030 7.020 7.030 7.020 7.180 2,361,659 16,716,281 7.0782 4.366 4.359 4.366 4.359 4.459 3,803,011 4.3955 -0.85%
2022-01-07 0 7.090 7.080 7.090 7.010 7.200 4,988,768 35,464,036 7.1088 4.403 4.397 4.403 4.353 4.471 8,033,480 4.4145 -0.28%
2022-01-06 0 7.110 7.100 7.110 6.930 7.160 4,837,161 34,169,048 7.0639 4.415 4.409 4.415 4.304 4.446 7,789,346 4.3866 2.01%
2022-01-05 0 6.970 6.960 6.970 6.870 7.120 2,137,300 14,986,557 7.0119 4.328 4.322 4.328 4.266 4.421 3,441,723 4.3544 0.14%
2022-01-04 0 6.960 6.960 6.970 6.820 7.160 2,581,500 18,088,660 7.0070 4.322 4.322 4.328 4.235 4.446 4,157,024 4.3513 2.20%
2022-01-03 0 6.810 6.810 6.820 6.530 6.920 433,000 2,946,770 6.8055 4.229 4.229 4.235 4.055 4.297 697,266 4.2262 -1.59%
2021-12-31 0 6.920 6.920 6.940 6.800 6.940 284,000 1,965,050 6.9192 4.297 4.297 4.310 4.223 4.310 457,329 4.2968 1.62%
2021-12-30 0 6.810 6.810 6.820 6.800 6.920 235,378 1,610,309 6.8414 4.229 4.229 4.235 4.223 4.297 379,032 4.2485 -0.29%
2021-12-29 0 6.830 6.830 6.840 6.790 6.940 303,000 2,076,470 6.8530 4.241 4.241 4.248 4.217 4.310 487,925 4.2557 -1.44%
2021-12-28 0 6.930 6.930 6.940 6.750 6.970 1,694,711 11,712,868 6.9114 4.304 4.304 4.310 4.192 4.328 2,729,016 4.2920 1.17%
2021-12-24 0 6.850 6.850 6.870 6.830 6.960 1,208,152 8,326,135 6.8916 4.254 4.254 4.266 4.241 4.322 1,945,503 4.2797 -1.30%
2021-12-23 0 6.940 6.940 6.960 6.630 6.990 2,998,218 20,779,300 6.9306 4.310 4.310 4.322 4.117 4.341 4,828,071 4.3039 3.12%
2021-12-22 0 6.730 6.720 6.730 6.600 6.800 4,083,690 27,342,262 6.6955 4.179 4.173 4.179 4.099 4.223 6,576,021 4.1579 0.00%
2021-12-21 0 6.730 6.710 6.730 6.570 6.830 3,291,689 22,241,060 6.7567 4.179 4.167 4.179 4.080 4.241 5,300,651 4.1959 2.12%
2021-12-20 0 6.590 6.580 6.590 6.570 6.730 2,622,749 17,423,178 6.6431 4.092 4.086 4.092 4.080 4.179 4,223,448 4.1253 -1.49%
2021-12-17 0 6.690 6.680 6.690 6.590 6.720 3,206,271 21,448,249 6.6895 4.154 4.148 4.154 4.092 4.173 5,163,101 4.1541 1.52%
2021-12-16 0 6.590 6.590 6.600 6.400 6.660 4,711,005 30,995,621 6.5794 4.092 4.092 4.099 3.974 4.136 7,586,195 4.0858 1.85%
2021-12-15 0 6.470 6.470 6.480 6.470 6.580 6,668,826 43,414,529 6.5101 4.018 4.018 4.024 4.018 4.086 10,738,900 4.0427 -1.37%
2021-12-14 0 6.560 6.560 6.590 6.560 6.750 4,263,633 28,394,686 6.6597 4.074 4.074 4.092 4.074 4.192 6,865,786 4.1357 -1.65%
2021-12-13 0 6.670 6.670 6.700 6.670 6.830 5,078,478 34,257,241 6.7456 4.142 4.142 4.161 4.142 4.241 8,177,942 4.1890 -1.19%
2021-12-10 0 6.750 6.750 6.760 6.700 6.890 4,051,576 27,339,803 6.7479 4.192 4.192 4.198 4.161 4.279 6,524,307 4.1905 -2.03%
2021-12-09 0 6.890 6.890 6.920 6.760 6.960 5,326,000 36,646,026 6.8806 4.279 4.279 4.297 4.198 4.322 8,576,530 4.2728 1.62%
2021-12-08 0 6.780 6.780 6.820 6.770 6.960 4,360,159 29,825,254 6.8404 4.210 4.210 4.235 4.204 4.322 7,021,223 4.2479 -2.16%
2021-12-07 0 6.930 6.930 6.960 6.770 7.000 4,228,299 29,350,586 6.9415 4.304 4.304 4.322 4.204 4.347 6,808,887 4.3106 0.73%
2021-12-06 0 6.880 6.880 6.890 6.800 6.950 4,451,817 30,747,987 6.9068 4.272 4.272 4.279 4.223 4.316 7,168,821 4.2891 -1.71%
2021-12-03 0 7.000 6.990 7.000 6.900 7.130 8,234,334 57,788,365 7.0180 4.347 4.341 4.347 4.285 4.428 13,259,859 4.3581 -0.43%
2021-12-02 0 7.030 7.030 7.040 6.890 7.140 6,647,413 46,934,926 7.0606 4.366 4.366 4.372 4.279 4.434 10,704,419 4.3846 1.74%
2021-12-01 0 6.910 6.910 6.920 6.810 7.130 5,053,823 35,331,732 6.9911 4.291 4.291 4.297 4.229 4.428 8,138,239 4.3414 2.07%
2021-11-30 0 6.770 6.770 6.800 6.740 7.090 13,909,499 94,965,221 6.8274 4.204 4.204 4.223 4.186 4.403 22,398,654 4.2398 -2.03%
2021-11-29 0 6.910 6.900 6.910 6.820 7.050 3,636,733 25,108,817 6.9042 4.291 4.285 4.291 4.235 4.378 5,856,280 4.2875 -1.57%
2021-11-26 0 7.020 7.010 7.020 6.960 7.200 5,950,841 42,109,832 7.0763 4.359 4.353 4.359 4.322 4.471 9,582,719 4.3944 -0.85%
2021-11-25 0 7.080 7.070 7.080 6.930 7.180 5,305,986 37,573,311 7.0813 4.397 4.390 4.397 4.304 4.459 8,544,301 4.3975 2.16%
2021-11-24 0 6.930 6.920 6.930 6.840 7.000 1,224,601 8,477,008 6.9223 4.304 4.297 4.304 4.248 4.347 1,971,991 4.2987 -0.29%
2021-11-23 0 6.950 6.940 6.960 6.820 7.000 2,077,000 14,456,420 6.9602 4.316 4.310 4.322 4.235 4.347 3,344,621 4.3223 0.72%
2021-11-22 0 6.900 6.900 6.920 6.820 6.980 1,415,261 9,779,525 6.9101 4.285 4.285 4.297 4.235 4.335 2,279,014 4.2911 -0.43%
2021-11-19 0 6.930 6.930 6.940 6.820 7.070 8,011,445 55,428,179 6.9186 4.304 4.304 4.310 4.235 4.390 12,900,938 4.2964 -1.14%
2021-11-18 0 7.010 7.010 7.020 7.000 7.140 5,328,307 37,634,001 7.0630 4.353 4.353 4.359 4.347 4.434 8,580,245 4.3861 -2.23%
2021-11-17 0 7.170 7.140 7.170 7.040 7.270 2,723,067 19,438,354 7.1384 4.453 4.434 4.453 4.372 4.515 4,384,991 4.4329 -0.69%
2021-11-16 0 7.220 7.180 7.220 7.010 7.350 2,338,876 16,746,772 7.1602 4.484 4.459 4.484 4.353 4.564 3,766,324 4.4465 2.12%
2021-11-15 0 7.070 7.060 7.070 7.000 7.150 5,991,564 42,225,728 7.0475 4.390 4.384 4.390 4.347 4.440 9,648,296 4.3765 -1.53%
2021-11-12 0 7.180 7.180 7.190 7.170 7.400 2,879,848 20,916,506 7.2631 4.459 4.459 4.465 4.453 4.595 4,637,458 4.5103 -3.10%
2021-11-11 0 7.410 7.400 7.410 7.300 7.500 4,591,062 33,986,646 7.4028 4.602 4.595 4.602 4.533 4.657 7,393,049 4.5971 0.54%
2021-11-10 0 7.370 7.360 7.370 7.310 7.420 3,617,515 26,646,334 7.3659 4.577 4.571 4.577 4.539 4.608 5,825,333 4.5742 0.41%
2021-11-09 0 7.340 7.320 7.340 7.230 7.390 2,296,708 16,808,764 7.3186 4.558 4.546 4.558 4.490 4.589 3,698,420 4.5449 -0.14%
2021-11-08 0 7.350 7.350 7.360 7.310 7.410 6,108,000 44,896,465 7.3504 4.564 4.564 4.571 4.539 4.602 9,835,795 4.5646 0.55%
2021-11-05 0 7.310 7.280 7.310 7.220 7.350 2,731,756 19,870,095 7.2737 4.539 4.521 4.539 4.484 4.564 4,398,983 4.5170 0.14%
2021-11-04 0 7.300 7.300 7.310 7.230 7.410 4,060,204 29,551,033 7.2782 4.533 4.533 4.539 4.490 4.602 6,538,201 4.5197 -0.68%
2021-11-03 0 7.350 7.330 7.350 7.260 7.530 6,622,203 48,551,770 7.3317 4.564 4.552 4.564 4.508 4.676 10,663,823 4.5529 0.68%
2021-11-02 0 7.300 7.300 7.310 7.260 7.530 4,215,503 30,857,246 7.3199 4.533 4.533 4.539 4.508 4.676 6,788,281 4.5457 -2.14%
2021-11-01 0 7.460 7.450 7.460 7.350 7.460 2,059,379 15,284,644 7.4220 4.633 4.626 4.633 4.564 4.633 3,316,246 4.6090 0.40%
2021-10-29 0 7.430 7.430 7.440 7.400 7.510 4,433,611 32,982,558 7.4392 4.614 4.614 4.620 4.595 4.664 7,139,504 4.6197 -1.46%
2021-10-28 0 7.540 7.500 7.540 7.420 7.540 3,283,544 24,652,370 7.5079 4.682 4.657 4.682 4.608 4.682 5,287,535 4.6624 -0.13%
2021-10-27 0 7.550 7.510 7.550 7.480 7.610 9,032,000 67,850,373 7.5122 4.689 4.664 4.689 4.645 4.726 14,544,351 4.6651 0.40%
2021-10-26 0 7.520 7.500 7.520 7.460 7.530 4,369,815 32,755,525 7.4959 4.670 4.657 4.670 4.633 4.676 7,036,772 4.6549 0.13%
2021-10-25 0 7.510 7.510 7.520 7.500 7.580 2,023,110 15,209,473 7.5179 4.664 4.664 4.670 4.657 4.707 3,257,841 4.6686 -0.40%
2021-10-22 0 7.540 7.510 7.540 7.440 7.570 3,719,436 27,930,231 7.5093 4.682 4.664 4.682 4.620 4.701 5,989,458 4.6632 1.07%
2021-10-21 0 7.460 7.450 7.460 7.010 7.590 12,921,541 95,682,808 7.4049 4.633 4.626 4.633 4.353 4.713 20,807,732 4.5984 -1.19%
2021-10-20 0 7.550 7.540 7.550 7.480 7.600 6,221,233 46,884,360 7.5362 4.689 4.682 4.689 4.645 4.720 10,018,135 4.6799 0.53%
2021-10-19 0 7.510 7.500 7.510 7.510 7.930 6,234,080 47,346,756 7.5948 4.664 4.657 4.664 4.664 4.925 10,038,823 4.7164 -0.79%
2021-10-18 0 7.570 7.540 7.570 7.470 7.580 6,423,713 48,377,066 7.5310 4.701 4.682 4.701 4.639 4.707 10,344,192 4.6767 1.07%
2021-10-15 0 7.490 7.470 7.490 7.350 7.580 5,771,745 43,092,881 7.4662 4.651 4.639 4.651 4.564 4.707 9,294,319 4.6365 0.54%
2021-10-12 0 7.450 7.420 7.450 7.370 7.580 4,101,600 30,547,258 7.4476 4.626 4.608 4.626 4.577 4.707 6,604,862 4.6250 -0.67%
2021-10-11 0 7.500 7.500 7.510 7.480 7.730 3,639,178 27,413,845 7.5330 4.657 4.657 4.664 4.645 4.800 5,860,217 4.6780 -2.34%
2021-10-08 0 7.680 7.680 7.700 7.650 7.750 1,551,658 11,933,677 7.6909 4.769 4.769 4.782 4.751 4.813 2,498,656 4.7760 -0.39%
2021-10-07 0 7.710 7.710 7.730 7.540 7.750 1,308,000 10,080,924 7.7071 4.788 4.788 4.800 4.682 4.813 2,106,290 4.7861 0.92%
2021-10-06 0 7.640 7.630 7.640 7.580 7.800 2,378,689 18,121,473 7.6183 4.744 4.738 4.744 4.707 4.844 3,830,435 4.7309 0.79%
2021-10-05 0 7.580 7.580 7.600 7.580 7.750 2,364,689 18,071,222 7.6421 4.707 4.707 4.720 4.707 4.813 3,807,891 4.7457 -2.94%
2021-10-04 0 7.810 7.800 7.810 7.730 7.880 2,272,017 17,745,900 7.8106 4.850 4.844 4.850 4.800 4.893 3,658,660 4.8504 -1.14%
2021-09-30 0 7.900 7.880 7.900 7.760 7.910 2,947,459 23,133,440 7.8486 4.906 4.893 4.906 4.819 4.912 4,746,333 4.8740 -0.38%
2021-09-29 0 7.930 7.930 7.940 7.810 8.200 7,980,050 63,120,313 7.9098 4.925 4.925 4.931 4.850 5.092 12,850,382 4.9119 1.15%
2021-09-28 0 7.840 7.840 7.860 7.750 8.010 4,050,873 31,907,247 7.8766 4.869 4.869 4.881 4.813 4.974 6,523,175 4.8914 -1.13%
2021-09-27 0 7.930 7.920 7.930 7.730 8.260 2,995,283 23,733,681 7.9237 4.925 4.918 4.925 4.800 5.129 4,823,345 4.9206 -0.25%
2021-09-24 0 7.950 7.950 7.960 7.870 8.360 6,829,260 55,192,883 8.0818 4.937 4.937 4.943 4.887 5.192 10,997,249 5.0188 -3.28%
2021-09-23 0 8.220 8.210 8.220 8.090 8.360 4,819,000 39,637,804 8.2253 5.105 5.098 5.105 5.024 5.192 7,760,101 5.1079 0.00%
2021-09-21 0 8.220 8.210 8.220 8.060 8.290 3,116,950 25,570,699 8.2038 5.105 5.098 5.105 5.005 5.148 5,019,267 5.0945 1.11%
2021-09-20 0 8.130 8.130 8.140 8.090 8.430 2,224,000 18,231,245 8.1975 5.049 5.049 5.055 5.024 5.235 3,581,337 5.0906 -4.35%
2021-09-17 0 8.500 8.490 8.500 8.450 8.650 10,061,000 85,795,687 8.5276 5.278 5.272 5.278 5.247 5.372 16,201,364 5.2956 -1.39%
2021-09-16 0 8.620 8.620 8.630 8.590 9.000 48,424,000 410,555,585 8.4783 5.353 5.353 5.359 5.334 5.589 77,977,819 5.2650 -4.01%
2021-09-15 0 8.980 8.980 8.990 8.930 9.030 5,232,000 46,956,931 8.9749 5.577 5.577 5.583 5.546 5.608 8,425,160 5.5734 0.67%
2021-09-14 0 8.920 8.910 8.920 8.720 8.980 3,873,993 34,452,495 8.8933 5.539 5.533 5.539 5.415 5.577 6,238,343 5.5227 1.71%
2021-09-13 0 8.770 8.760 8.770 8.700 8.870 939,887 8,216,187 8.7417 5.446 5.440 5.446 5.403 5.508 1,513,513 5.4286 -0.90%
2021-09-10 0 8.850 8.840 8.850 8.480 8.880 2,997,943 26,228,099 8.7487 5.496 5.490 5.496 5.266 5.514 4,827,628 5.4329 0.23%
2021-09-09 0 8.830 8.820 8.830 8.500 8.920 6,550,237 57,567,360 8.7886 5.483 5.477 5.483 5.278 5.539 10,547,935 5.4577 1.49%
2021-09-08 0 8.700 8.690 8.700 8.590 8.760 3,554,763 30,808,306 8.6668 5.403 5.396 5.403 5.334 5.440 5,724,283 5.3820 0.00%
2021-09-07 0 8.700 8.700 8.710 8.650 8.990 3,489,760 30,499,734 8.7398 5.403 5.403 5.409 5.372 5.583 5,619,608 5.4274 -3.23%
2021-09-06 0 8.990 8.960 8.990 8.890 9.040 4,180,000 37,564,390 8.9867 5.583 5.564 5.583 5.521 5.614 6,731,110 5.5807 0.45%
2021-09-03 0 8.950 8.950 8.960 8.890 9.130 10,937,542 97,979,104 8.9581 5.558 5.558 5.564 5.521 5.670 17,612,871 5.5629 -1.00%
2021-09-02 0 9.040 9.030 9.040 8.910 9.100 2,666,272 23,989,378 8.9973 5.614 5.608 5.614 5.533 5.651 4,293,534 5.5873 0.56%
2021-09-01 0 8.990 8.990 9.000 8.690 9.010 5,519,382 49,274,253 8.9275 5.583 5.583 5.589 5.396 5.595 8,887,935 5.5439 1.70%
2021-08-31 0 8.840 8.820 8.840 8.710 8.880 4,913,435 43,324,878 8.8176 5.490 5.477 5.490 5.409 5.514 7,912,171 5.4757 -0.34%
2021-08-30 0 8.870 8.850 8.870 8.750 8.890 2,275,908 20,125,694 8.8429 5.508 5.496 5.508 5.434 5.521 3,664,925 5.4914 0.34%
2021-08-27 0 8.840 8.820 8.840 8.750 8.880 1,767,000 15,586,435 8.8208 5.490 5.477 5.490 5.434 5.514 2,845,424 5.4777 0.45%
2021-08-26 0 8.800 8.800 8.810 8.700 8.920 3,025,000 26,567,607 8.7827 5.465 5.465 5.471 5.403 5.539 4,871,198 5.4540 -0.23%
2021-08-25 0 8.820 8.800 8.820 8.620 8.850 6,567,000 57,645,356 8.7780 5.477 5.465 5.477 5.353 5.496 10,574,929 5.4511 1.26%
2021-08-24 0 8.710 8.710 8.720 8.600 8.760 6,505,817 56,642,699 8.7065 5.409 5.409 5.415 5.341 5.440 10,476,405 5.4067 0.11%
2021-08-23 0 8.700 8.670 8.700 8.490 8.740 9,986,325 86,199,761 8.6318 5.403 5.384 5.403 5.272 5.428 16,081,114 5.3603 1.28%
2021-08-20 0 8.590 8.590 8.610 8.430 8.790 7,238,039 61,871,859 8.5482 5.334 5.334 5.347 5.235 5.459 11,655,512 5.3084 -1.83%
2021-08-19 0 8.750 8.740 8.750 8.590 8.780 4,429,756 38,514,008 8.6944 5.434 5.428 5.434 5.334 5.452 7,133,296 5.3992 0.00%
2021-08-18 0 8.750 8.750 8.760 8.600 8.790 5,108,761 44,655,624 8.7410 5.434 5.434 5.440 5.341 5.459 8,226,707 5.4281 1.16%
2021-08-17 0 8.650 8.640 8.650 8.470 8.750 7,237,000 62,292,210 8.6075 5.372 5.365 5.372 5.260 5.434 11,653,839 5.3452 -0.69%
2021-08-16 0 8.710 8.700 8.710 8.460 8.730 7,134,000 61,281,802 8.5901 5.409 5.403 5.409 5.254 5.421 11,487,976 5.3344 1.28%
2021-08-13 0 8.600 8.580 8.600 8.490 8.770 5,850,275 50,228,372 8.5856 5.341 5.328 5.341 5.272 5.446 9,420,777 5.3317 -1.15%
2021-08-12 0 8.700 8.700 8.710 8.540 8.890 6,189,529 53,474,963 8.6396 5.403 5.403 5.409 5.303 5.521 9,967,082 5.3652 -1.25%
2021-08-11 0 8.810 8.800 8.810 8.580 8.930 6,188,000 53,875,946 8.7065 5.471 5.465 5.471 5.328 5.546 9,964,620 5.4067 0.92%
2021-08-10 0 8.730 8.720 8.730 8.530 8.780 4,952,906 42,968,693 8.6755 5.421 5.415 5.421 5.297 5.452 7,975,731 5.3874 -0.11%
2021-08-09 0 8.740 8.730 8.740 8.510 9.010 3,624,567 31,344,317 8.6477 5.428 5.421 5.428 5.285 5.595 5,836,689 5.3702 -0.11%
2021-08-06 0 8.750 8.710 8.750 8.500 8.760 4,771,748 41,343,126 8.6641 5.434 5.409 5.434 5.278 5.440 7,684,010 5.3804 0.81%
2021-08-05 0 8.680 8.680 8.700 8.430 8.750 9,451,000 82,120,303 8.6891 5.390 5.390 5.403 5.235 5.434 15,219,073 5.3959 1.64%
2021-08-04 0 8.540 8.530 8.540 8.330 8.600 6,746,000 57,375,160 8.5051 5.303 5.297 5.303 5.173 5.341 10,863,175 5.2816 1.07%
2021-08-03 0 8.450 8.430 8.450 8.240 8.600 4,929,000 41,449,055 8.4092 5.247 5.235 5.247 5.117 5.341 7,937,235 5.2221 -0.35%
2021-08-02 0 8.480 8.480 8.490 8.240 8.520 4,162,814 35,020,619 8.4127 5.266 5.266 5.272 5.117 5.291 6,703,435 5.2243 2.29%
2021-07-30 0 8.290 8.290 8.310 8.180 8.520 8,421,889 70,175,795 8.3325 5.148 5.148 5.160 5.080 5.291 13,561,881 5.1745 -0.96%
2021-07-29 0 8.370 8.360 8.370 8.330 8.570 2,878,407 24,202,518 8.4083 5.198 5.192 5.198 5.173 5.322 4,635,138 5.2215 -0.12%
2021-07-28 0 8.380 8.370 8.380 8.110 8.380 3,024,378 24,971,963 8.2569 5.204 5.198 5.204 5.036 5.204 4,870,197 5.1275 1.58%
2021-07-27 0 8.250 8.240 8.250 8.220 8.550 5,940,256 50,091,689 8.4326 5.123 5.117 5.123 5.105 5.310 9,565,674 5.2366 -1.79%
2021-07-26 0 8.400 8.390 8.400 7.960 8.440 3,726,980 31,040,695 8.3286 5.216 5.210 5.216 4.943 5.241 6,001,606 5.1721 0.96%
2021-07-23 0 8.320 8.320 8.330 8.140 8.350 3,719,658 30,855,088 8.2951 5.167 5.167 5.173 5.055 5.185 5,989,815 5.1513 2.21%
2021-07-22 0 8.140 8.120 8.140 7.960 8.150 2,069,420 16,726,912 8.0829 5.055 5.042 5.055 4.943 5.061 3,332,415 5.0195 2.01%
2021-07-21 0 7.980 7.980 8.000 7.800 8.250 8,551,000 68,033,934 7.9563 4.956 4.956 4.968 4.844 5.123 13,769,790 4.9408 -3.86%
2021-07-20 0 8.300 8.290 8.300 8.110 8.310 1,947,302 16,106,469 8.2712 5.154 5.148 5.154 5.036 5.160 3,135,767 5.1364 0.36%
2021-07-19 0 8.270 8.260 8.270 8.100 8.360 3,054,513 25,149,640 8.2336 5.136 5.129 5.136 5.030 5.192 4,918,723 5.1130 0.12%
2021-07-16 0 8.260 8.260 8.280 8.150 8.290 673,869 5,564,944 8.2582 5.129 5.129 5.142 5.061 5.148 1,085,140 5.1283 -0.12%
2021-07-15 0 8.270 8.240 8.270 8.080 8.270 2,624,911 21,571,759 8.2181 5.136 5.117 5.136 5.018 5.136 4,226,930 5.1034 2.10%
2021-07-14 0 8.100 8.100 8.110 8.050 8.290 1,681,936 13,646,218 8.1134 5.030 5.030 5.036 4.999 5.148 2,708,444 5.0384 -2.29%
2021-07-13 0 8.290 8.240 8.290 8.140 8.300 1,880,475 15,502,968 8.2442 5.148 5.117 5.148 5.055 5.154 3,028,154 5.1196 0.48%
2021-07-12 0 8.250 8.240 8.250 8.080 8.330 3,881,261 31,914,118 8.2226 5.123 5.117 5.123 5.018 5.173 6,250,047 5.1062 2.23%
2021-07-09 0 8.070 8.070 8.090 8.050 8.160 4,713,643 38,164,261 8.0966 5.011 5.011 5.024 4.999 5.067 7,590,443 5.0279 -1.82%
2021-07-08 0 8.220 8.220 8.250 8.180 8.400 3,135,000 25,951,770 8.2781 5.105 5.105 5.123 5.080 5.216 5,048,333 5.1407 0.24%
2021-07-07 0 8.200 8.200 8.210 8.110 8.340 4,997,000 40,884,295 8.1818 5.092 5.092 5.098 5.036 5.179 8,046,736 5.0809 -0.24%
2021-07-06 0 8.220 8.220 8.230 8.140 8.290 1,048,780 8,629,496 8.2281 5.105 5.105 5.111 5.055 5.148 1,688,865 5.1096 -0.36%
2021-07-05 0 8.250 8.250 8.270 8.250 8.490 718,427 5,962,061 8.2988 5.123 5.123 5.136 5.123 5.272 1,156,893 5.1535 -1.67%
2021-07-02 0 8.390 8.390 8.420 8.140 8.490 5,428,750 45,442,910 8.3708 5.210 5.210 5.229 5.055 5.272 8,741,989 5.1982 3.33%
2021-06-30 0 8.120 8.110 8.130 8.020 8.190 1,852,671 15,089,241 8.1446 5.042 5.036 5.049 4.980 5.086 2,983,381 5.0578 0.12%
2021-06-29 0 8.110 8.110 8.130 8.040 8.200 2,602,400 21,139,129 8.1229 5.036 5.036 5.049 4.993 5.092 4,190,680 5.0443 -1.46%
2021-06-28 0 8.230 8.180 8.230 8.140 8.250 1,201,860 9,859,908 8.2039 5.111 5.080 5.111 5.055 5.123 1,935,371 5.0946 0.73%
2021-06-25 0 8.170 8.150 8.170 8.050 8.200 1,628,943 13,236,415 8.1258 5.074 5.061 5.074 4.999 5.092 2,623,109 5.0461 0.99%
2021-06-24 0 8.090 8.080 8.090 8.070 8.210 1,290,000 10,459,575 8.1082 5.024 5.018 5.024 5.011 5.098 2,077,304 5.0352 -0.12%
2021-06-23 0 8.100 8.100 8.110 8.030 8.180 1,991,000 16,145,370 8.1092 5.030 5.030 5.036 4.987 5.080 3,206,134 5.0358 1.63%
2021-06-22 0 7.970 7.960 7.970 7.850 8.100 3,332,902 26,500,339 7.9511 4.949 4.943 4.949 4.875 5.030 5,367,017 4.9376 0.76%
2021-06-21 0 7.910 7.900 7.910 7.900 8.150 3,637,872 28,927,169 7.9517 4.912 4.906 4.912 4.906 5.061 5,858,114 4.9380 -3.65%
2021-06-18 0 8.210 8.130 8.210 7.910 8.210 9,021,543 73,358,045 8.1314 5.098 5.049 5.098 4.912 5.098 14,527,512 5.0496 2.75%
2021-06-17 0 7.990 7.990 8.010 7.940 8.110 3,677,438 29,428,855 8.0025 4.962 4.962 4.974 4.931 5.036 5,921,828 4.9696 -0.87%
2021-06-16 0 8.060 8.050 8.060 7.810 8.140 4,143,234 33,378,677 8.0562 5.005 4.999 5.005 4.850 5.055 6,671,906 5.0029 2.81%
2021-06-15 0 7.840 7.830 7.840 7.660 8.150 7,092,336 55,243,585 7.7892 4.869 4.862 4.869 4.757 5.061 11,420,884 4.8371 -0.76%
2021-06-11 0 8.260 8.240 8.260 8.210 8.390 1,889,866 15,624,503 8.2675 4.906 4.894 4.906 4.876 4.983 3,181,958 4.9103 0.36%
2021-06-10 0 8.230 8.230 8.240 8.180 8.440 2,589,524 21,498,503 8.3021 4.888 4.888 4.894 4.858 5.013 4,359,968 4.9309 -0.84%
2021-06-09 0 8.300 8.300 8.310 8.300 8.380 868,585 7,225,765 8.3190 4.930 4.930 4.936 4.930 4.977 1,462,432 4.9409 -0.95%
2021-06-08 0 8.380 8.370 8.380 8.340 8.500 2,972,746 24,989,453 8.4062 4.977 4.971 4.977 4.953 5.048 5,005,197 4.9927 0.96%
2021-06-07 0 8.300 8.300 8.320 8.270 8.370 757,952 6,301,835 8.3143 4.930 4.930 4.942 4.912 4.971 1,276,160 4.9381 0.61%
2021-06-04 0 8.250 8.250 8.280 8.250 8.500 5,082,609 42,183,292 8.2995 4.900 4.900 4.918 4.900 5.048 8,557,563 4.9294 -2.02%
2021-06-03 0 8.420 8.400 8.420 8.350 8.490 2,288,538 19,233,715 8.4044 5.001 4.989 5.001 4.959 5.042 3,853,200 4.9916 0.12%
2021-06-02 0 8.410 8.410 8.420 8.300 8.460 5,358,352 44,934,510 8.3859 4.995 4.995 5.001 4.930 5.025 9,021,830 4.9806 1.08%
2021-06-01 0 8.320 8.320 8.330 8.270 8.540 3,112,704 25,920,232 8.3272 4.942 4.942 4.947 4.912 5.072 5,240,844 4.9458 -2.00%
2021-05-31 0 8.490 8.470 8.490 8.270 8.500 9,894,628 83,171,801 8.4058 5.042 5.031 5.042 4.912 5.048 16,659,534 4.9924 -0.12%
2021-05-28 0 8.500 8.490 8.500 8.310 8.810 33,044,512 285,144,264 8.6291 5.048 5.042 5.048 4.936 5.233 55,636,874 5.1251 -4.28%
2021-05-27 0 8.880 8.870 8.880 8.440 8.880 21,934,666 193,522,015 8.8227 5.274 5.268 5.274 5.013 5.274 36,931,284 5.2401 4.72%
2021-05-26 0 8.480 8.470 8.480 8.460 8.670 4,847,339 41,223,244 8.5043 5.037 5.031 5.037 5.025 5.149 8,161,440 5.0510 -0.93%
2021-05-25 0 8.560 8.530 8.560 8.400 8.570 3,651,374 31,014,695 8.4940 5.084 5.066 5.084 4.989 5.090 6,147,800 5.0448 2.51%
2021-05-24 0 8.350 8.340 8.360 8.300 8.390 3,127,437 26,111,116 8.3490 4.959 4.953 4.965 4.930 4.983 5,265,650 4.9588 0.48%
2021-05-21 0 8.310 8.290 8.310 8.000 8.400 2,814,400 23,350,181 8.2967 4.936 4.924 4.936 4.751 4.989 4,738,591 4.9277 -1.07%
2021-05-20 0 8.400 8.380 8.400 8.340 8.620 4,716,539 39,584,236 8.3926 4.989 4.977 4.989 4.953 5.120 7,941,212 4.9847 0.00%
2021-05-18 0 8.400 8.380 8.400 8.330 8.600 2,079,460 17,512,834 8.4218 4.989 4.977 4.989 4.947 5.108 3,501,176 5.0020 0.84%
2021-05-17 0 8.330 8.320 8.330 8.280 8.450 2,784,508 23,182,737 8.3256 4.947 4.942 4.947 4.918 5.019 4,688,262 4.9448 -0.95%
2021-05-14 0 8.410 8.400 8.410 8.370 8.510 3,050,000 25,690,041 8.4230 4.995 4.989 4.995 4.971 5.054 5,135,269 5.0027 1.57%
2021-05-13 0 8.280 8.280 8.290 8.270 8.530 3,454,146 28,899,945 8.3667 4.918 4.918 4.924 4.912 5.066 5,815,728 4.9693 -2.93%
2021-05-12 0 8.530 8.520 8.530 8.420 8.900 9,756,000 83,274,970 8.5358 5.066 5.060 5.066 5.001 5.286 16,426,127 5.0697 -3.29%
2021-05-11 0 8.820 8.820 8.840 8.750 8.930 4,341,000 38,324,890 8.8286 5.238 5.238 5.250 5.197 5.304 7,308,919 5.2436 -1.67%
2021-05-10 0 8.970 8.970 8.990 8.860 9.100 3,987,369 35,666,998 8.9450 5.328 5.328 5.339 5.262 5.405 6,713,513 5.3127 -0.22%
2021-05-07 0 8.990 8.980 8.990 8.890 9.150 5,635,191 50,788,733 9.0128 5.339 5.334 5.339 5.280 5.434 9,487,942 5.3530 1.24%
2021-05-06 0 8.880 8.840 8.880 8.780 8.940 4,625,260 40,947,341 8.8530 5.274 5.250 5.274 5.215 5.310 7,787,526 5.2581 1.14%
2021-05-05 0 8.780 8.780 8.790 8.700 8.810 1,477,567 12,953,182 8.7666 5.215 5.215 5.221 5.167 5.233 2,487,772 5.2067 0.80%
2021-05-04 0 8.710 8.710 8.720 8.660 8.830 3,363,225 29,369,858 8.7326 5.173 5.173 5.179 5.143 5.244 5,662,645 5.1866 -1.02%
2021-05-03 0 8.800 8.790 8.800 8.760 8.890 1,271,204 11,180,098 8.7949 5.227 5.221 5.227 5.203 5.280 2,140,320 5.2236 -1.12%
2021-04-30 0 8.900 8.860 8.900 8.800 8.970 3,946,000 35,011,960 8.8728 5.286 5.262 5.286 5.227 5.328 6,643,860 5.2698 -1.00%
2021-04-29 0 8.990 8.970 8.990 8.900 9.130 7,439,121 66,954,392 9.0003 5.339 5.328 5.339 5.286 5.423 12,525,210 5.3456 1.24%
2021-04-28 0 8.880 8.880 8.890 8.760 8.940 3,890,342 34,545,702 8.8799 5.274 5.274 5.280 5.203 5.310 6,550,149 5.2740 0.79%
2021-04-27 0 8.810 8.800 8.810 8.790 9.000 6,334,045 56,126,265 8.8610 5.233 5.227 5.233 5.221 5.345 10,664,599 5.2629 -0.56%
2021-04-26 0 8.860 8.850 8.860 8.830 9.310 4,594,521 40,866,868 8.8947 5.262 5.256 5.262 5.244 5.530 7,735,771 5.2828 -0.89%
2021-04-23 0 8.940 8.940 8.950 8.830 9.110 3,764,596 33,601,055 8.9255 5.310 5.310 5.316 5.244 5.411 6,338,431 5.3012 -0.56%
2021-04-22 0 8.990 8.990 9.000 8.830 9.120 5,487,186 49,103,104 8.9487 5.339 5.339 5.345 5.244 5.417 9,238,747 5.3149 -0.22%
2021-04-21 0 9.010 9.010 9.030 8.980 9.280 3,378,690 30,497,430 9.0264 5.351 5.351 5.363 5.334 5.512 5,688,683 5.3611 -0.66%
2021-04-20 0 9.070 9.050 9.070 9.000 9.160 4,979,138 45,106,954 9.0592 5.387 5.375 5.387 5.345 5.440 8,383,349 5.3805 0.00%
2021-04-19 0 9.070 9.060 9.070 8.970 9.300 4,051,334 36,790,118 9.0810 5.387 5.381 5.387 5.328 5.524 6,821,210 5.3935 -0.87%
2021-04-16 0 9.150 9.130 9.150 9.020 9.210 5,956,145 54,107,214 9.0843 5.434 5.423 5.434 5.357 5.470 10,028,331 5.3954 0.55%
2021-04-15 0 9.100 9.090 9.100 9.060 9.400 3,786,092 34,582,538 9.1341 5.405 5.399 5.405 5.381 5.583 6,374,624 5.4250 -2.26%
2021-04-14 0 9.310 9.300 9.310 9.200 9.580 3,409,338 31,767,198 9.3177 5.530 5.524 5.530 5.464 5.690 5,740,285 5.5341 -0.53%
2021-04-13 0 9.360 9.350 9.360 9.220 9.390 3,998,096 37,355,585 9.3433 5.559 5.553 5.559 5.476 5.577 6,731,574 5.5493 1.08%
2021-04-12 0 9.260 9.240 9.260 9.130 9.440 4,724,379 43,915,747 9.2956 5.500 5.488 5.500 5.423 5.607 7,954,413 5.5209 0.65%
2021-04-09 0 9.200 9.190 9.200 9.080 9.300 4,024,782 36,932,679 9.1763 5.464 5.458 5.464 5.393 5.524 6,776,505 5.4501 0.55%
2021-04-08 0 9.150 9.150 9.160 9.110 9.380 3,824,667 35,128,739 9.1848 5.434 5.434 5.440 5.411 5.571 6,439,572 5.4551 -1.19%
2021-04-07 0 9.260 9.240 9.260 9.140 9.510 4,981,584 46,077,712 9.2496 5.500 5.488 5.500 5.429 5.648 8,387,467 5.4936 -1.59%
2021-04-01 0 9.410 9.370 9.410 9.270 9.500 6,132,714 57,416,958 9.3624 5.589 5.565 5.589 5.506 5.642 10,325,619 5.5606 0.75%
2021-03-31 0 9.340 9.330 9.340 8.990 9.460 5,387,900 50,153,107 9.3085 5.547 5.541 5.547 5.339 5.619 9,071,579 5.5286 2.98%
2021-03-30 0 9.070 9.050 9.070 8.800 9.210 3,960,355 35,809,482 9.0420 5.387 5.375 5.387 5.227 5.470 6,668,029 5.3703 1.23%
2021-03-29 0 8.960 8.950 8.960 8.620 8.970 4,360,702 38,627,280 8.8580 5.322 5.316 5.322 5.120 5.328 7,342,091 5.2611 4.31%
2021-03-26 0 8.590 8.590 8.600 8.510 8.820 3,731,000 32,196,985 8.6296 5.102 5.102 5.108 5.054 5.238 6,281,865 5.1254 -0.58%
2021-03-25 0 8.640 8.630 8.640 8.420 8.860 4,224,427 36,553,215 8.6528 5.132 5.126 5.132 5.001 5.262 7,112,646 5.1392 -2.26%
2021-03-24 0 8.840 8.790 8.840 8.730 8.920 3,286,963 28,994,667 8.8211 5.250 5.221 5.250 5.185 5.298 5,534,243 5.2391 -2.32%
2021-03-23 0 9.050 9.040 9.050 8.890 9.240 3,640,297 32,765,127 9.0007 5.375 5.369 5.375 5.280 5.488 6,129,149 5.3458 -1.09%
2021-03-22 0 9.150 9.140 9.150 9.030 9.230 2,874,380 26,321,167 9.1572 5.434 5.429 5.434 5.363 5.482 4,839,579 5.4387 0.33%
2021-03-19 0 9.120 9.100 9.120 8.820 9.150 9,016,957 81,360,138 9.0230 5.417 5.405 5.417 5.238 5.434 15,181,804 5.3591 3.75%
2021-03-18 0 8.790 8.780 8.790 8.790 8.950 1,595,551 14,100,319 8.8373 5.221 5.215 5.221 5.221 5.316 2,686,421 5.2487 -1.01%
2021-03-17 0 8.880 8.880 8.900 8.420 8.950 4,398,579 38,938,091 8.8524 5.274 5.274 5.286 5.001 5.316 7,405,865 5.2577 2.42%
2021-03-16 0 8.670 8.670 8.690 8.620 8.870 2,463,869 21,497,275 8.7250 5.149 5.149 5.161 5.120 5.268 4,148,404 5.1821 -0.34%
2021-03-15 0 8.700 8.700 8.720 8.590 8.890 2,779,180 24,119,148 8.6785 5.167 5.167 5.179 5.102 5.280 4,679,291 5.1544 0.12%
2021-03-12 0 8.690 8.670 8.690 8.650 8.940 1,404,717 12,258,132 8.7264 5.161 5.149 5.161 5.138 5.310 2,365,115 5.1829 -0.69%
2021-03-11 0 8.750 8.730 8.750 8.690 8.940 3,077,861 27,031,011 8.7824 5.197 5.185 5.197 5.161 5.310 5,182,179 5.2161 -0.68%
2021-03-10 0 8.810 8.790 8.810 8.420 8.810 4,577,185 39,891,543 8.7153 5.233 5.221 5.233 5.001 5.233 7,706,583 5.1763 2.44%
2021-03-09 0 8.600 8.590 8.600 8.380 8.660 3,192,000 27,347,790 8.5676 5.108 5.102 5.108 4.977 5.143 5,374,354 5.0886 2.26%
2021-03-08 0 8.410 8.410 8.420 8.410 8.880 2,098,186 17,804,202 8.4855 4.995 4.995 5.001 4.995 5.274 3,532,705 5.0398 -2.10%
2021-03-05 0 8.590 8.590 8.610 8.390 8.670 3,995,255 34,282,571 8.5808 5.102 5.102 5.114 4.983 5.149 6,726,790 5.0964 -0.81%
2021-03-04 0 8.660 8.660 8.680 8.660 8.920 5,677,823 49,764,276 8.7647 5.143 5.143 5.155 5.143 5.298 9,559,721 5.2056 -2.70%
2021-03-03 0 8.900 8.890 8.900 8.520 8.970 7,949,154 69,707,550 8.7692 5.286 5.280 5.286 5.060 5.328 13,383,950 5.2083 4.95%
2021-03-02 0 8.480 8.480 8.490 8.400 8.540 6,079,878 51,702,041 8.5038 5.037 5.037 5.042 4.989 5.072 10,236,659 5.0507 0.95%
2021-03-01 0 8.400 8.380 8.400 8.160 8.580 3,003,362 25,195,455 8.3891 4.989 4.977 4.989 4.846 5.096 5,056,745 4.9825 0.72%
2021-02-26 0 8.340 8.330 8.340 8.150 8.470 6,506,382 54,339,223 8.3517 4.953 4.947 4.953 4.841 5.031 10,954,762 4.9603 1.34%
2021-02-25 0 8.230 8.230 8.270 8.140 8.540 1,956,154 16,116,487 8.2389 4.888 4.888 4.912 4.835 5.072 3,293,566 4.8933 0.61%
2021-02-24 0 8.180 8.180 8.200 8.130 8.620 3,298,243 27,512,755 8.3416 4.858 4.858 4.870 4.829 5.120 5,553,235 4.9544 -2.15%
2021-02-23 0 8.360 8.350 8.360 8.070 8.420 5,008,800 41,614,151 8.3082 4.965 4.959 4.965 4.793 5.001 8,433,291 4.9345 3.59%
2021-02-22 0 8.070 8.070 8.090 8.070 8.310 3,303,980 26,840,019 8.1235 4.793 4.793 4.805 4.793 4.936 5,562,894 4.8248 -0.74%
2021-02-19 0 8.130 8.130 8.140 8.090 8.310 2,905,822 23,811,211 8.1943 4.829 4.829 4.835 4.805 4.936 4,892,518 4.8669 0.37%
2021-02-18 0 8.100 8.090 8.100 8.080 8.450 5,741,665 46,819,672 8.1544 4.811 4.805 4.811 4.799 5.019 9,667,212 4.8431 -1.34%
2021-02-17 0 8.210 8.210 8.230 8.200 8.320 1,497,000 12,353,890 8.2524 4.876 4.876 4.888 4.870 4.942 2,520,491 4.9014 -0.36%
2021-02-16 0 8.240 8.230 8.240 8.200 8.440 3,511,548 29,088,913 8.2838 4.894 4.888 4.894 4.870 5.013 5,912,375 4.9200 1.60%
2021-02-11 0 8.110 8.110 8.140 8.050 8.360 681,435 5,519,271 8.0995 4.817 4.817 4.835 4.781 4.965 1,147,329 4.8105 -1.10%
2021-02-10 0 8.200 8.180 8.200 7.940 8.270 2,000,460 16,346,830 8.1715 4.870 4.858 4.870 4.716 4.912 3,368,164 4.8533 1.11%
2021-02-09 0 8.110 8.100 8.110 8.090 8.210 970,359 7,885,056 8.1259 4.817 4.811 4.817 4.805 4.876 1,633,788 4.8262 -1.10%
2021-02-08 0 8.200 8.190 8.200 8.070 8.260 2,265,178 18,531,397 8.1810 4.870 4.864 4.870 4.793 4.906 3,813,869 4.8590 1.86%
2021-02-05 0 8.050 8.040 8.050 8.000 8.180 3,754,982 30,428,792 8.1036 4.781 4.775 4.781 4.751 4.858 6,322,244 4.8130 -1.83%
2021-02-04 0 8.200 8.160 8.200 8.120 8.540 4,184,535 34,532,028 8.2523 4.870 4.846 4.870 4.823 5.072 7,045,480 4.9013 -3.98%
2021-02-03 0 8.540 8.530 8.540 8.230 8.570 6,028,410 51,097,345 8.4761 5.072 5.066 5.072 4.888 5.090 10,150,003 5.0342 3.02%
2021-02-02 0 8.290 8.290 8.300 8.190 8.440 4,213,169 35,119,370 8.3356 4.924 4.924 4.930 4.864 5.013 7,093,691 4.9508 0.85%
2021-02-01 0 8.220 8.220 8.260 7.820 8.290 2,652,837 21,678,381 8.1718 4.882 4.882 4.906 4.645 4.924 4,466,568 4.8535 2.75%
2021-01-29 0 8.000 7.990 8.000 7.970 8.250 4,582,604 36,777,675 8.0255 4.751 4.746 4.751 4.734 4.900 7,715,707 4.7666 -1.60%
2021-01-28 0 8.130 8.120 8.130 7.880 8.250 5,463,741 44,368,469 8.1205 4.829 4.823 4.829 4.680 4.900 9,199,273 4.8230 0.87%
2021-01-27 0 8.060 8.060 8.070 8.020 8.240 3,838,695 31,124,255 8.1080 4.787 4.787 4.793 4.763 4.894 6,463,191 4.8156 -0.98%
2021-01-26 0 8.140 8.110 8.140 7.980 8.370 4,688,923 37,902,202 8.0833 4.835 4.817 4.835 4.740 4.971 7,894,715 4.8010 0.62%
2021-01-25 0 8.090 8.090 8.110 7.980 8.180 5,119,393 41,456,715 8.0980 4.805 4.805 4.817 4.740 4.858 8,619,496 4.8096 0.25%
2021-01-22 0 8.070 8.050 8.070 8.000 8.310 54,961,988 444,350,302 8.0847 4.793 4.781 4.793 4.751 4.936 92,539,216 4.8018 -0.12%
2021-01-21 0 8.080 8.080 8.100 7.810 8.160 5,780,132 46,609,897 8.0638 4.799 4.799 4.811 4.639 4.846 9,731,978 4.7894 0.12%
2021-01-20 0 8.070 8.050 8.070 7.960 8.190 5,608,497 45,060,861 8.0344 4.793 4.781 4.793 4.728 4.864 9,442,997 4.7719 -1.10%
2021-01-19 0 8.160 8.120 8.160 7.740 8.200 9,741,533 78,264,891 8.0341 4.846 4.823 4.846 4.597 4.870 16,401,769 4.7717 5.02%
2021-01-18 0 7.770 7.760 7.770 7.720 7.950 5,310,072 41,340,603 7.7853 4.615 4.609 4.615 4.585 4.722 8,940,541 4.6239 -0.26%
2021-01-15 0 7.790 7.770 7.790 7.560 7.790 6,520,564 50,281,362 7.7112 4.627 4.615 4.627 4.490 4.627 10,978,640 4.5799 1.17%
2021-01-14 0 7.700 7.680 7.700 7.540 7.750 7,318,375 56,116,064 7.6678 4.573 4.561 4.573 4.478 4.603 12,321,910 4.5542 1.32%
2021-01-13 0 7.600 7.590 7.600 7.400 7.770 8,118,042 61,277,902 7.5484 4.514 4.508 4.514 4.395 4.615 13,668,305 4.4832 -0.65%
2021-01-12 0 7.650 7.630 7.650 7.410 7.670 10,916,829 82,768,136 7.5817 4.544 4.532 4.544 4.401 4.555 18,380,609 4.5030 2.00%
2021-01-11 0 7.500 7.500 7.510 7.380 8.030 11,236,714 83,713,897 7.4500 4.454 4.454 4.460 4.383 4.769 18,919,197 4.4248 -1.19%
2021-01-08 0 7.590 7.580 7.590 7.540 7.780 9,527,913 72,554,509 7.6149 4.508 4.502 4.508 4.478 4.621 16,042,098 4.5228 -2.94%
2021-01-07 0 7.820 7.810 7.820 7.800 8.070 3,843,984 30,174,518 7.8498 4.645 4.639 4.645 4.633 4.793 6,472,096 4.6622 -2.49%
2021-01-06 0 8.020 8.010 8.020 7.600 8.040 2,931,648 23,331,493 7.9585 4.763 4.757 4.763 4.514 4.775 4,936,001 4.7268 0.25%
2021-01-05 0 8.000 7.970 8.000 7.750 8.020 3,604,668 28,548,843 7.9200 4.751 4.734 4.751 4.603 4.763 6,069,161 4.7039 2.56%
2021-01-04 0 7.800 7.790 7.800 7.730 8.070 4,784,402 37,387,981 7.8146 4.633 4.627 4.633 4.591 4.793 8,055,473 4.6413 -2.38%
2020-12-31 0 7.990 7.980 7.990 7.840 8.070 4,866,981 38,650,654 7.9414 4.746 4.740 4.746 4.656 4.793 8,194,511 4.7167 -0.25%
2020-12-30 0 8.010 8.000 8.010 7.950 8.450 4,995,429 40,055,871 8.0185 4.757 4.751 4.757 4.722 5.019 8,410,778 4.7624 0.25%
2020-12-29 0 7.990 7.990 8.000 7.860 8.060 2,990,000 23,832,660 7.9708 4.746 4.746 4.751 4.668 4.787 5,034,248 4.7341 -0.25%
2020-12-28 0 8.010 8.000 8.020 7.850 8.050 1,019,065 8,157,856 8.0052 4.757 4.751 4.763 4.662 4.781 1,715,794 4.7546 0.13%
2020-12-24 0 8.000 7.970 8.000 7.790 8.000 1,369,000 10,887,109 7.9526 4.751 4.734 4.751 4.627 4.751 2,304,978 4.7233 2.17%
2020-12-23 0 7.830 7.830 7.840 7.760 7.970 8,472,000 66,500,381 7.8494 4.650 4.650 4.656 4.609 4.734 14,264,263 4.6620 -1.26%
2020-12-22 0 7.930 7.930 7.940 7.890 8.230 2,321,001 18,554,985 7.9944 4.710 4.710 4.716 4.686 4.888 3,907,857 4.7481 -3.29%
2020-12-21 0 8.200 8.190 8.200 8.130 8.210 2,024,869 16,576,107 8.1863 4.870 4.864 4.870 4.829 4.876 3,409,261 4.8621 0.49%
2020-12-18 0 8.160 8.160 8.190 8.160 8.350 6,184,415 50,875,543 8.2264 4.846 4.846 4.864 4.846 4.959 10,412,668 4.8859 -1.09%
2020-12-17 0 8.250 8.250 8.260 7.980 8.350 7,866,687 64,873,045 8.2466 4.900 4.900 4.906 4.740 4.959 13,245,100 4.8979 1.73%
2020-12-16 0 8.110 8.110 8.120 7.930 8.180 5,892,890 47,629,473 8.0825 4.817 4.817 4.823 4.710 4.858 9,921,828 4.8005 2.40%
2020-12-15 0 7.920 7.910 7.920 7.910 8.080 4,696,986 37,467,085 7.9768 4.704 4.698 4.704 4.698 4.799 7,908,291 4.7377 -1.00%
2020-12-14 0 8.000 7.990 8.000 7.930 8.060 4,585,500 36,734,405 8.0110 4.751 4.746 4.751 4.710 4.787 7,720,583 4.7580 0.00%
2020-12-11 0 8.000 7.990 8.000 7.930 8.170 6,747,022 53,972,946 7.9995 4.751 4.746 4.751 4.710 4.852 11,359,926 4.7512 -1.48%
2020-12-10 0 8.120 8.120 8.150 8.110 8.340 4,623,050 37,821,455 8.1811 4.823 4.823 4.841 4.817 4.953 7,783,805 4.8590 -2.17%
2020-12-09 0 8.300 8.290 8.300 8.220 8.440 15,126,845 125,865,525 8.3207 4.930 4.924 4.930 4.882 5.013 25,468,991 4.9419 -0.12%
2020-12-08 0 8.310 8.300 8.310 8.250 8.490 14,913,728 124,639,802 8.3574 4.936 4.930 4.936 4.900 5.042 25,110,167 4.9637 0.36%
2020-12-07 0 8.280 8.270 8.280 8.100 8.450 16,370,527 135,485,041 8.2762 4.918 4.912 4.918 4.811 5.019 27,562,972 4.9155 0.49%
2020-12-04 0 8.240 8.240 8.260 8.240 8.450 2,633,616 21,854,422 8.2983 4.894 4.894 4.906 4.894 5.019 4,434,206 4.9286 -1.90%
2020-12-03 0 8.400 8.370 8.400 8.200 8.450 12,216,038 101,812,889 8.3344 4.989 4.971 4.989 4.870 5.019 20,568,080 4.9500 1.69%
2020-12-02 0 8.260 8.260 8.270 8.140 8.450 15,467,680 128,052,784 8.2787 4.906 4.906 4.912 4.835 5.019 26,042,853 4.9170 -0.60%
2020-12-01 0 8.310 8.300 8.310 8.120 8.350 8,663,742 71,719,585 8.2781 4.936 4.930 4.936 4.823 4.959 14,587,098 4.9166 0.97%
2020-11-30 0 8.230 8.230 8.240 8.080 8.490 74,085,987 606,505,045 8.1865 4.888 4.888 4.894 4.799 5.042 124,738,194 4.8622 0.86%
2020-11-27 0 8.160 8.150 8.160 7.900 8.180 6,431,667 52,310,678 8.1333 4.846 4.841 4.846 4.692 4.858 10,828,965 4.8306 1.87%
2020-11-26 0 8.010 8.000 8.010 7.820 8.020 7,124,709 56,825,062 7.9758 4.757 4.751 4.757 4.645 4.763 11,995,836 4.7371 1.91%
2020-11-25 0 7.860 7.850 7.860 7.810 8.080 5,208,000 41,280,485 7.9264 4.668 4.662 4.668 4.639 4.799 8,768,683 4.7077 0.13%
2020-11-24 0 7.850 7.850 7.860 7.810 8.100 3,474,396 27,353,827 7.8730 4.662 4.662 4.668 4.639 4.811 5,849,823 4.6760 -0.63%
2020-11-23 0 7.900 7.890 7.900 7.810 8.030 4,860,698 38,462,834 7.9130 4.692 4.686 4.692 4.639 4.769 8,183,932 4.6998 -0.25%
2020-11-20 0 7.920 7.910 7.920 7.850 8.180 5,178,401 41,028,431 7.9230 4.704 4.698 4.704 4.662 4.858 8,718,847 4.7057 -1.25%
2020-11-19 0 8.020 8.020 8.060 7.910 8.180 3,802,742 30,469,917 8.0126 4.763 4.763 4.787 4.698 4.858 6,402,657 4.7589 -0.50%
2020-11-18 0 8.060 8.050 8.060 7.910 8.200 7,050,791 56,505,941 8.0141 4.787 4.781 4.787 4.698 4.870 11,871,380 4.7598 -1.71%
2020-11-17 0 8.200 8.170 8.200 8.130 8.250 6,624,909 54,227,414 8.1854 4.870 4.852 4.870 4.829 4.900 11,154,325 4.8616 0.61%
2020-11-16 0 8.150 8.150 8.160 7.970 8.160 9,401,892 75,929,013 8.0759 4.841 4.841 4.846 4.734 4.846 15,829,917 4.7966 1.62%
2020-11-13 0 8.020 8.000 8.020 7.870 8.020 24,200,208 192,817,576 7.9676 4.763 4.751 4.763 4.674 4.763 40,745,765 4.7322 -0.74%
2020-11-12 0 8.080 8.070 8.080 7.860 8.100 10,769,519 86,314,176 8.0147 4.799 4.793 4.799 4.668 4.811 18,132,584 4.7602 1.51%
2020-11-11 0 7.960 7.940 7.960 7.810 7.970 47,373,271 376,999,586 7.9581 4.728 4.716 4.728 4.639 4.734 79,762,132 4.7265 -0.13%
2020-11-10 0 7.970 7.950 7.970 7.830 7.980 11,317,612 89,895,064 7.9429 4.734 4.722 4.734 4.650 4.740 19,055,405 4.7176 1.01%
2020-11-09 0 7.890 7.880 7.890 7.780 8.000 17,291,622 136,423,732 7.8896 4.686 4.680 4.686 4.621 4.751 29,113,815 4.6859 0.77%
2020-11-06 0 7.830 7.820 7.830 7.590 7.850 8,595,595 66,728,315 7.7631 4.650 4.645 4.650 4.508 4.662 14,472,359 4.6107 -0.13%
2020-11-05 0 7.840 7.810 7.840 7.640 7.840 6,449,386 50,181,657 7.7808 4.656 4.639 4.656 4.538 4.656 10,858,798 4.6213 1.55%
2020-11-04 0 7.720 7.700 7.720 7.510 7.750 6,437,613 49,368,059 7.6687 4.585 4.573 4.585 4.460 4.603 10,838,976 4.5547 0.26%
2020-11-03 0 7.700 7.690 7.700 7.500 7.740 5,952,056 45,801,348 7.6950 4.573 4.567 4.573 4.454 4.597 10,021,446 4.5703 0.52%
2020-11-02 0 7.660 7.660 7.710 7.560 7.720 5,741,088 43,910,474 7.6485 4.550 4.550 4.579 4.490 4.585 9,666,240 4.5427 0.66%
2020-10-30 0 7.610 7.600 7.610 7.380 7.650 7,638,356 57,788,152 7.5655 4.520 4.514 4.520 4.383 4.544 12,860,661 4.4934 1.60%
2020-10-29 0 7.490 7.480 7.490 7.380 7.620 13,433,659 101,640,169 7.5661 4.449 4.443 4.449 4.383 4.526 22,618,182 4.4937 -1.32%
2020-10-28 0 7.590 7.580 7.590 7.380 7.610 64,949,879 489,232,302 7.5325 4.508 4.502 4.508 4.383 4.520 109,355,776 4.4738 0.93%
2020-10-27 0 7.520 7.500 7.520 7.060 7.550 24,068,784 177,600,870 7.3789 4.466 4.454 4.466 4.193 4.484 40,524,487 4.3826 4.88%
2020-10-23 0 7.170 7.170 7.180 7.120 7.200 4,816,803 34,507,372 7.1640 4.258 4.258 4.264 4.229 4.276 8,110,026 4.2549 0.28%
2020-10-22 0 7.150 7.140 7.150 7.020 7.170 5,236,000 37,273,917 7.1188 4.247 4.241 4.247 4.169 4.258 8,815,826 4.2281 0.00%
2020-10-21 0 7.150 7.140 7.150 7.030 7.170 5,072,565 36,214,761 7.1393 4.247 4.241 4.247 4.175 4.258 8,540,652 4.2403 0.56%
2020-10-20 0 7.110 7.090 7.110 6.970 7.130 7,069,648 49,831,448 7.0486 4.223 4.211 4.223 4.140 4.235 11,903,130 4.1864 1.57%
2020-10-19 0 7.000 7.000 7.010 6.970 7.100 14,517,503 101,652,718 7.0021 4.158 4.158 4.163 4.140 4.217 24,443,045 4.1588 -0.71%
2020-10-16 0 7.050 7.020 7.050 6.410 7.050 24,568,551 169,304,864 6.8911 4.187 4.169 4.187 3.807 4.187 41,365,943 4.0929 9.98%
2020-10-15 0 6.410 6.400 6.410 6.390 6.750 3,356,274 21,686,435 6.4615 3.807 3.801 3.807 3.795 4.009 5,650,941 3.8377 -1.99%
2020-10-14 0 6.540 6.540 6.550 6.480 6.640 6,611,582 43,252,083 6.5419 3.884 3.884 3.890 3.849 3.944 11,131,887 3.8854 1.24%
2020-10-12 0 6.460 6.440 6.460 6.340 6.570 3,125,160 20,088,617 6.4280 3.837 3.825 3.837 3.766 3.902 5,261,816 3.8178 0.62%
2020-10-09 0 6.420 6.410 6.420 6.320 6.570 1,767,000 11,319,744 6.4062 3.813 3.807 3.813 3.754 3.902 2,975,089 3.8048 0.63%
2020-10-08 0 6.380 6.360 6.380 6.230 6.380 2,262,153 14,312,860 6.3271 3.789 3.777 3.789 3.700 3.789 3,808,775 3.7579 1.92%
2020-10-07 0 6.260 6.260 6.290 6.150 6.370 2,285,879 14,314,711 6.2622 3.718 3.718 3.736 3.653 3.783 3,848,723 3.7193 -1.26%
2020-10-06 0 6.340 6.330 6.340 6.260 6.360 1,816,000 11,453,995 6.3073 3.766 3.760 3.766 3.718 3.777 3,057,590 3.7461 2.26%
2020-10-05 0 6.200 6.200 6.210 6.160 6.520 2,410,000 15,006,130 6.2266 3.682 3.682 3.688 3.659 3.872 4,057,705 3.6982 -1.27%
2020-09-30 0 6.280 6.270 6.280 6.270 6.430 2,321,155 14,628,406 6.3022 3.730 3.724 3.730 3.724 3.819 3,908,117 3.7431 -0.48%
2020-09-29 0 6.310 6.300 6.310 6.310 6.480 2,706,089 17,155,584 6.3396 3.748 3.742 3.748 3.748 3.849 4,556,228 3.7653 -1.25%
2020-09-28 0 6.390 6.380 6.390 6.270 6.410 2,159,950 13,704,244 6.3447 3.795 3.789 3.795 3.724 3.807 3,636,697 3.7683 1.11%
2020-09-25 0 6.320 6.320 6.330 6.300 6.480 5,080,000 32,350,950 6.3683 3.754 3.754 3.760 3.742 3.849 8,553,170 3.7823 -2.17%
2020-09-24 0 6.460 6.460 6.470 6.440 6.550 2,408,000 15,597,310 6.4773 3.837 3.837 3.843 3.825 3.890 4,054,337 3.8471 -1.22%
2020-09-23 0 6.540 6.530 6.540 6.480 6.640 2,299,625 15,010,906 6.5275 3.884 3.878 3.884 3.849 3.944 3,871,867 3.8769 -0.91%
2020-09-22 0 6.600 6.590 6.600 6.570 6.670 3,224,466 21,307,058 6.6079 3.920 3.914 3.920 3.902 3.962 5,429,017 3.9247 0.30%
2020-09-21 0 6.580 6.570 6.580 6.570 6.650 2,220,745 14,635,427 6.5903 3.908 3.902 3.908 3.902 3.950 3,739,057 3.9142 -0.45%
2020-09-18 0 6.610 6.610 6.620 6.570 6.770 5,350,278 35,355,940 6.6082 3.926 3.926 3.932 3.902 4.021 9,008,235 3.9248 -1.49%
2020-09-17 0 6.710 6.700 6.710 6.620 6.770 2,154,786 14,409,377 6.6871 3.985 3.979 3.985 3.932 4.021 3,628,002 3.9717 0.30%
2020-09-16 0 6.690 6.680 6.690 6.610 6.750 2,102,000 14,027,720 6.6735 3.973 3.967 3.973 3.926 4.009 3,539,127 3.9636 0.45%
2020-09-15 0 6.660 6.660 6.670 6.660 7.020 20,723,982 144,306,167 6.9632 3.956 3.956 3.962 3.956 4.169 34,892,862 4.1357 -4.17%
2020-09-14 0 6.950 6.940 6.950 6.860 7.360 81,814,853 515,258,883 6.2979 4.128 4.122 4.128 4.074 4.371 137,751,246 3.7405 0.00%
2020-09-11 0 6.950 6.930 6.950 6.730 6.970 7,157,462 49,427,406 6.9057 4.128 4.116 4.128 3.997 4.140 12,050,982 4.1015 0.72%
2020-09-10 0 6.900 6.900 6.950 6.810 7.040 13,030,708 90,791,194 6.9675 4.098 4.098 4.128 4.045 4.181 21,939,736 4.1382 -0.43%
2020-09-09 0 6.930 6.900 6.930 6.730 6.950 5,447,417 37,441,890 6.8733 4.116 4.098 4.116 3.997 4.128 9,171,788 4.0823 -1.00%
2020-09-08 0 7.000 6.940 7.000 6.650 7.030 15,176,632 105,375,114 6.9432 4.158 4.122 4.158 3.950 4.175 25,552,817 4.1238 4.79%
2020-09-07 0 6.680 6.670 6.680 6.640 6.950 2,031,695 13,657,592 6.7223 3.967 3.962 3.967 3.944 4.128 3,420,754 3.9926 -3.75%
2020-09-04 0 6.940 6.940 6.960 6.750 7.000 6,411,000 44,379,917 6.9225 4.122 4.122 4.134 4.009 4.158 10,794,168 4.1115 -0.57%
2020-09-03 0 6.980 6.970 6.980 6.920 7.050 7,758,908 54,088,725 6.9712 4.146 4.140 4.146 4.110 4.187 13,063,633 4.1404 0.29%
2020-09-02 0 6.960 6.960 6.970 6.940 7.140 7,412,000 51,821,815 6.9916 4.134 4.134 4.140 4.122 4.241 12,479,546 4.1525 -1.00%
2020-09-01 0 7.030 7.030 7.050 6.820 7.130 16,225,979 113,652,982 7.0044 4.175 4.175 4.187 4.051 4.235 27,319,597 4.1601 2.48%
2020-08-31 0 6.860 6.850 6.860 6.740 6.980 11,430,903 78,842,005 6.8973 4.074 4.068 4.074 4.003 4.146 19,246,152 4.0965 0.44%
2020-08-28 0 6.830 6.830 6.840 6.680 6.930 8,714,059 59,403,318 6.8170 4.057 4.057 4.062 3.967 4.116 14,671,816 4.0488 2.25%
2020-08-27 0 6.680 6.670 6.680 6.500 6.950 10,315,724 69,030,111 6.6917 3.967 3.962 3.967 3.861 4.128 17,368,531 3.9744 2.93%
2020-08-26 0 6.490 6.490 6.500 6.440 6.580 4,208,036 27,339,628 6.4970 3.855 3.855 3.861 3.825 3.908 7,085,049 3.8588 -0.92%
2020-08-25 0 6.550 6.530 6.550 6.470 6.560 3,889,206 25,332,711 6.5136 3.890 3.878 3.890 3.843 3.896 6,548,236 3.8686 0.77%
2020-08-24 0 6.500 6.490 6.500 6.420 6.700 2,904,557 18,823,291 6.4806 3.861 3.855 3.861 3.813 3.979 4,890,388 3.8490 0.62%
2020-08-21 0 6.460 6.460 6.490 6.430 6.520 1,332,387 8,629,127 6.4764 3.837 3.837 3.855 3.819 3.872 2,243,333 3.8466 -0.62%
2020-08-20 0 6.500 6.490 6.500 6.430 6.620 3,985,675 25,872,900 6.4915 3.861 3.855 3.861 3.819 3.932 6,710,660 3.8555 1.25%
2020-08-19 0 6.420 6.420 6.430 6.340 6.450 2,767,937 17,742,374 6.4100 3.813 3.813 3.819 3.766 3.831 4,660,361 3.8071 -0.31%
2020-08-18 0 6.440 6.420 6.440 6.210 6.440 4,866,250 31,062,673 6.3833 3.825 3.813 3.825 3.688 3.825 8,193,280 3.7912 2.71%
2020-08-17 0 6.270 6.270 6.290 6.260 6.360 3,431,451 21,603,729 6.2958 3.724 3.724 3.736 3.718 3.777 5,777,516 3.7393 0.00%
2020-08-14 0 6.270 6.270 6.290 6.210 6.400 2,995,060 18,774,977 6.2686 3.724 3.724 3.736 3.688 3.801 5,042,767 3.7231 -0.48%
2020-08-13 0 6.300 6.290 6.300 6.170 6.400 3,735,005 23,346,164 6.2506 3.742 3.736 3.742 3.665 3.801 6,288,609 3.7125 0.64%
2020-08-12 0 6.260 6.240 6.260 6.080 6.350 1,792,982 11,076,006 6.1774 3.718 3.706 3.718 3.611 3.771 3,018,835 3.6690 2.45%
2020-08-11 0 6.110 6.110 6.120 6.030 6.320 3,484,374 21,326,112 6.1205 3.629 3.629 3.635 3.581 3.754 5,866,623 3.6352 0.00%
2020-08-10 0 6.110 6.110 6.150 6.070 6.250 2,995,000 18,423,959 6.1516 3.629 3.629 3.653 3.605 3.712 5,042,666 3.6536 -0.97%
2020-08-07 0 6.170 6.160 6.170 6.070 6.290 4,105,354 25,269,129 6.1552 3.665 3.659 3.665 3.605 3.736 6,912,163 3.6557 -0.64%
2020-08-06 0 6.210 6.180 6.210 6.080 6.280 3,421,525 21,097,064 6.1660 3.688 3.670 3.688 3.611 3.730 5,760,804 3.6622 -0.48%
2020-08-05 0 6.240 6.230 6.240 6.180 6.470 4,160,272 25,927,465 6.2322 3.706 3.700 3.706 3.670 3.843 7,004,629 3.7015 -0.48%
2020-08-04 0 6.270 6.270 6.290 6.270 6.460 3,791,000 23,965,350 6.3216 3.724 3.724 3.736 3.724 3.837 6,382,887 3.7546 -0.32%
2020-08-03 0 6.290 6.290 6.320 6.280 6.470 2,421,609 15,288,896 6.3135 3.736 3.736 3.754 3.730 3.843 4,077,251 3.7498 -1.41%
2020-07-31 0 6.380 6.380 6.400 6.350 6.680 1,963,532 12,580,365 6.4070 3.789 3.789 3.801 3.771 3.967 3,305,989 3.8053 -1.69%
2020-07-30 0 6.490 6.480 6.490 6.440 6.550 1,573,083 10,227,479 6.5016 3.855 3.849 3.855 3.825 3.890 2,648,592 3.8615 1.41%
2020-07-29 0 6.400 6.400 6.420 6.300 6.500 1,398,960 8,977,132 6.4170 3.801 3.801 3.813 3.742 3.861 2,355,422 3.8113 0.79%
2020-07-28 0 6.350 6.330 6.350 6.300 6.550 2,723,402 17,312,308 6.3569 3.771 3.760 3.771 3.742 3.890 4,585,378 3.7755 -1.85%
2020-07-27 0 6.470 6.470 6.500 6.470 6.750 1,251,057 8,162,700 6.5246 3.843 3.843 3.861 3.843 4.009 2,106,398 3.8752 -2.85%
2020-07-24 0 6.660 6.640 6.660 6.340 6.730 6,786,925 45,121,558 6.6483 3.956 3.944 3.956 3.766 3.997 11,427,111 3.9486 2.78%
2020-07-23 0 6.480 6.480 6.510 6.450 6.770 4,711,661 30,668,074 6.5090 3.849 3.849 3.866 3.831 4.021 7,932,999 3.8659 -1.07%
2020-07-22 0 6.550 6.530 6.550 6.520 6.840 4,055,457 26,733,661 6.5920 3.890 3.878 3.890 3.872 4.062 6,828,152 3.9152 -1.50%
2020-07-21 0 6.650 6.650 6.660 6.600 7.000 7,247,000 48,377,845 6.6756 3.950 3.950 3.956 3.920 4.158 12,201,737 3.9648 -4.18%
2020-07-20 0 6.940 6.910 6.940 6.760 7.140 9,175,434 64,082,425 6.9841 4.122 4.104 4.122 4.015 4.241 15,448,631 4.1481 2.81%
2020-07-17 0 6.750 6.750 6.760 6.490 6.770 4,104,039 27,465,481 6.6923 4.009 4.009 4.015 3.855 4.021 6,909,949 3.9748 2.12%
2020-07-16 0 6.610 6.600 6.610 6.500 6.890 7,802,000 51,792,535 6.6384 3.926 3.920 3.926 3.861 4.092 13,136,187 3.9427 -1.49%
2020-07-15 0 7.040 7.030 7.040 6.900 7.180 9,154,396 64,442,960 7.0396 3.985 3.980 3.985 3.906 4.065 16,171,236 3.9850 2.33%
2020-07-14 0 6.880 6.880 6.890 6.710 6.980 9,721,294 66,567,247 6.8476 3.895 3.895 3.900 3.798 3.951 17,172,661 3.8764 1.33%
2020-07-13 0 6.790 6.790 6.800 6.780 6.920 4,239,649 28,974,540 6.8342 3.844 3.844 3.849 3.838 3.917 7,489,338 3.8688 -0.88%
2020-07-10 0 6.850 6.850 6.950 6.710 7.140 9,099,234 62,115,632 6.8265 3.878 3.878 3.934 3.798 4.042 16,073,792 3.8644 -1.72%
2020-07-09 0 6.970 6.960 6.970 6.940 7.130 8,242,598 57,882,105 7.0223 3.946 3.940 3.946 3.929 4.036 14,560,545 3.9753 -1.41%
2020-07-08 0 7.070 7.060 7.070 6.980 7.170 8,100,749 57,225,316 7.0642 4.002 3.997 4.002 3.951 4.059 14,309,969 3.9990 0.00%
2020-07-07 0 7.070 7.010 7.070 6.940 7.190 11,041,988 78,063,446 7.0697 4.002 3.968 4.002 3.929 4.070 19,505,666 4.0021 0.28%
2020-07-06 0 7.050 7.040 7.050 6.680 7.060 12,184,190 84,065,608 6.8996 3.991 3.985 3.991 3.781 3.997 21,523,366 3.9058 4.14%
2020-07-03 0 6.770 6.750 6.770 6.670 6.940 1,617,580 10,909,469 6.7443 3.832 3.821 3.832 3.776 3.929 2,857,454 3.8179 0.45%
2020-07-02 0 6.740 6.730 6.740 6.650 6.880 9,974,120 67,305,175 6.7480 3.815 3.810 3.815 3.765 3.895 17,619,278 3.8200 2.43%
2020-06-30 0 6.580 6.560 6.580 6.390 6.690 8,790,000 57,870,847 6.5837 3.725 3.714 3.725 3.617 3.787 15,527,531 3.7270 2.17%
2020-06-29 0 6.440 6.420 6.440 6.400 6.600 5,837,413 37,651,088 6.4500 3.646 3.634 3.646 3.623 3.736 10,311,787 3.6513 0.16%
2020-06-26 0 6.430 6.410 6.430 6.350 6.550 7,646,000 49,295,042 6.4472 3.640 3.629 3.640 3.595 3.708 13,506,655 3.6497 0.78%
2020-06-24 0 6.380 6.370 6.380 6.370 6.740 4,238,776 27,196,175 6.4160 3.612 3.606 3.612 3.606 3.815 7,487,796 3.6321 -1.85%
2020-06-23 0 6.500 6.490 6.500 6.430 6.610 3,770,345 24,512,593 6.5014 3.680 3.674 3.680 3.640 3.742 6,660,313 3.6804 -0.46%
2020-06-22 0 6.530 6.530 6.540 6.510 6.800 8,163,366 53,876,047 6.5997 3.697 3.697 3.702 3.685 3.849 14,420,582 3.7361 -2.10%
2020-06-19 0 6.670 6.640 6.670 6.570 6.710 12,341,198 82,097,245 6.6523 3.776 3.759 3.776 3.719 3.798 21,800,720 3.7658 0.60%
2020-06-18 0 6.630 6.620 6.630 6.380 6.660 27,173,917 179,586,788 6.6088 3.753 3.748 3.753 3.612 3.770 48,002,711 3.7412 -3.21%
2020-06-17 0 6.850 6.850 6.880 6.830 7.070 2,513,877 17,430,326 6.9336 3.878 3.878 3.895 3.866 4.002 4,440,762 3.9251 -1.01%
2020-06-16 0 6.920 6.920 6.930 6.060 6.980 1,277,730 8,835,299 6.9148 3.917 3.917 3.923 3.431 3.951 2,257,109 3.9144 0.87%
2020-06-15 0 6.860 6.820 6.860 6.720 6.940 4,706,075 32,193,154 6.8408 3.883 3.861 3.883 3.804 3.929 8,313,279 3.8725 0.00%
2020-06-12 0 6.860 6.860 6.880 6.730 7.140 2,314,423 15,798,530 6.8261 3.883 3.883 3.895 3.810 4.042 4,088,427 3.8642 -1.15%
2020-06-11 0 6.940 6.940 6.950 6.910 7.260 2,907,656 20,567,910 7.0737 3.929 3.929 3.934 3.912 4.110 5,136,373 4.0044 -2.25%
2020-06-10 0 7.100 7.090 7.100 6.810 7.130 4,395,894 31,099,391 7.0746 4.019 4.014 4.019 3.855 4.036 7,765,345 4.0049 2.90%
2020-06-09 0 6.900 6.890 6.900 6.860 7.010 3,117,759 21,536,084 6.9076 3.906 3.900 3.906 3.883 3.968 5,507,520 3.9103 -0.86%
2020-06-08 0 6.960 6.950 6.960 6.910 7.090 2,416,000 16,827,005 6.9648 3.940 3.934 3.940 3.912 4.014 4,267,863 3.9427 -1.00%
2020-06-05 0 7.030 7.020 7.030 6.870 7.040 4,084,360 28,350,865 6.9413 3.980 3.974 3.980 3.889 3.985 7,215,020 3.9294 1.88%
2020-06-04 0 6.900 6.890 6.900 6.800 7.040 8,327,457 57,848,374 6.9467 3.906 3.900 3.906 3.849 3.985 14,710,449 3.9325 -1.00%
2020-06-03 0 6.970 6.960 6.970 6.900 7.080 3,621,000 25,292,720 6.9850 3.946 3.940 3.946 3.906 4.008 6,396,495 3.9542 -0.57%
2020-06-02 0 7.010 7.010 7.020 6.820 7.050 4,161,600 29,098,138 6.9921 3.968 3.968 3.974 3.861 3.991 7,351,464 3.9581 2.04%
2020-06-01 0 6.870 6.860 6.870 6.770 6.980 5,567,202 38,136,039 6.8501 3.889 3.883 3.889 3.832 3.951 9,834,460 3.8778 0.29%
2020-05-29 0 6.850 6.850 6.860 6.580 6.960 16,792,488 114,199,150 6.8006 3.878 3.878 3.883 3.725 3.940 29,663,922 3.8498 3.63%
2020-05-28 0 6.610 6.600 6.610 6.520 6.780 3,825,886 25,329,072 6.6204 3.742 3.736 3.742 3.691 3.838 6,758,426 3.7478 -0.75%
2020-05-27 0 6.660 6.650 6.660 6.600 6.800 6,536,241 43,669,655 6.6812 3.770 3.765 3.770 3.736 3.849 11,546,266 3.7821 -0.60%
2020-05-26 0 6.700 6.700 6.730 6.600 6.800 9,479,994 63,416,106 6.6895 3.793 3.793 3.810 3.736 3.849 16,746,405 3.7868 1.67%
2020-05-25 0 6.590 6.570 6.590 6.390 6.630 3,892,570 25,408,206 6.5274 3.731 3.719 3.731 3.617 3.753 6,876,223 3.6951 0.61%
2020-05-22 0 6.550 6.530 6.550 6.490 6.660 8,154,524 53,646,498 6.5787 3.708 3.697 3.708 3.674 3.770 14,404,963 3.7242 -2.24%
2020-05-21 0 6.700 6.690 6.700 6.540 6.790 11,910,458 78,959,489 6.6294 3.793 3.787 3.793 3.702 3.844 21,039,818 3.7529 2.13%
2020-05-20 0 6.560 6.560 6.570 6.450 6.700 6,140,000 40,266,500 6.5581 3.714 3.714 3.719 3.651 3.793 10,846,307 3.7125 0.92%
2020-05-19 0 6.500 6.490 6.500 6.330 6.610 7,763,000 50,210,760 6.4680 3.680 3.674 3.680 3.583 3.742 13,713,336 3.6615 2.36%
2020-05-18 0 6.350 6.340 6.350 6.230 6.390 2,948,000 18,675,280 6.3349 3.595 3.589 3.595 3.527 3.617 5,207,641 3.5861 -0.94%
2020-05-15 0 6.410 6.410 6.420 6.360 6.540 5,270,969 33,855,702 6.4231 3.629 3.629 3.634 3.600 3.702 9,311,164 3.6360 -2.29%
2020-05-14 0 6.560 6.550 6.560 6.420 6.670 5,278,746 34,621,417 6.5586 3.714 3.708 3.714 3.634 3.776 9,324,902 3.7128 2.18%
2020-05-13 0 6.420 6.420 6.430 6.310 6.520 2,900,018 18,564,822 6.4016 3.634 3.634 3.640 3.572 3.691 5,122,880 3.6239 -1.38%
2020-05-12 0 6.510 6.510 6.530 6.450 6.600 2,750,788 17,912,892 6.5119 3.685 3.685 3.697 3.651 3.736 4,859,266 3.6863 0.62%
2020-05-11 0 6.470 6.470 6.500 6.380 6.550 2,754,000 17,881,190 6.4928 3.663 3.663 3.680 3.612 3.708 4,864,940 3.6755 2.21%
2020-05-08 0 6.330 6.330 6.340 6.320 6.410 3,184,000 20,242,680 6.3576 3.583 3.583 3.589 3.578 3.629 5,624,534 3.5990 0.64%
2020-05-07 0 6.290 6.290 6.330 6.240 6.360 3,413,000 21,544,000 6.3123 3.561 3.561 3.583 3.532 3.600 6,029,063 3.5734 -0.79%
2020-05-06 0 6.340 6.320 6.340 6.070 6.390 6,766,534 42,285,399 6.2492 3.589 3.578 3.589 3.436 3.617 11,953,079 3.5376 2.76%
2020-05-05 0 6.170 6.170 6.190 6.080 6.280 2,628,815 16,162,342 6.1481 3.493 3.493 3.504 3.442 3.555 4,643,800 3.4804 -1.59%
2020-05-04 0 6.270 6.260 6.270 6.190 6.460 4,392,389 27,797,726 6.3286 3.549 3.544 3.549 3.504 3.657 7,759,153 3.5826 0.16%
2020-04-29 0 6.260 6.260 6.270 6.090 6.400 3,135,514 19,561,048 6.2385 3.544 3.544 3.549 3.447 3.623 5,538,884 3.5316 1.62%
2020-04-28 0 6.160 6.160 6.180 5.540 6.180 3,499,416 21,370,820 6.1070 3.487 3.487 3.498 3.136 3.498 6,181,717 3.4571 0.65%
2020-04-27 0 6.120 6.110 6.120 6.070 6.230 1,972,969 12,105,390 6.1356 3.464 3.459 3.464 3.436 3.527 3,485,249 3.4733 0.49%
2020-04-24 0 6.090 6.090 6.100 5.960 6.240 4,329,775 26,520,535 6.1252 3.447 3.447 3.453 3.374 3.532 7,648,545 3.4674 0.33%
2020-04-23 0 6.070 6.070 6.100 5.970 6.120 2,635,031 15,974,947 6.0625 3.436 3.436 3.453 3.380 3.464 4,654,781 3.4319 -0.98%
2020-04-22 0 6.130 6.100 6.130 5.840 6.220 7,018,845 42,987,839 6.1246 3.470 3.453 3.470 3.306 3.521 12,398,786 3.4671 2.00%
2020-04-21 0 6.010 6.000 6.010 5.790 6.030 4,644,301 27,633,812 5.9500 3.402 3.397 3.402 3.278 3.414 8,204,155 3.3683 1.52%
2020-04-20 0 5.920 5.920 5.930 5.920 6.030 1,796,000 10,719,030 5.9683 3.351 3.351 3.357 3.351 3.414 3,172,633 3.3786 -2.95%
2020-04-17 0 6.100 6.090 6.100 6.030 6.210 3,351,878 20,458,988 6.1037 3.453 3.447 3.453 3.414 3.515 5,921,091 3.4553 0.00%
2020-04-16 0 6.100 6.100 6.110 6.050 6.140 4,896,000 29,883,530 6.1037 3.453 3.453 3.459 3.425 3.476 8,648,782 3.4552 0.00%
2020-04-15 0 6.100 6.100 6.120 6.050 6.220 3,322,571 20,255,770 6.0964 3.453 3.453 3.464 3.425 3.521 5,869,320 3.4511 -0.33%
2020-04-14 0 6.120 6.120 6.130 6.060 6.250 5,254,100 32,380,301 6.1629 3.464 3.464 3.470 3.431 3.538 9,281,365 3.4887 -0.65%
2020-04-09 0 6.160 6.150 6.160 6.100 6.330 3,448,860 21,242,420 6.1593 3.487 3.481 3.487 3.453 3.583 6,092,409 3.4867 0.98%
2020-04-08 0 6.100 6.080 6.100 5.980 6.150 7,755,283 47,074,203 6.0700 3.453 3.442 3.453 3.385 3.481 13,699,704 3.4361 -0.97%
2020-04-07 0 6.160 6.140 6.160 5.910 6.320 7,740,000 47,110,870 6.0867 3.487 3.476 3.487 3.346 3.578 13,672,706 3.4456 3.36%
2020-04-06 0 5.960 5.950 5.960 5.680 6.010 5,538,867 32,687,731 5.9015 3.374 3.368 3.374 3.215 3.402 9,784,406 3.3408 -0.67%
2020-04-03 0 6.000 5.980 6.000 5.910 6.070 2,161,200 12,955,731 5.9947 3.397 3.385 3.397 3.346 3.436 3,817,759 3.3935 1.35%
2020-04-02 0 5.920 5.900 5.920 5.720 5.920 4,102,000 23,979,780 5.8459 3.351 3.340 3.351 3.238 3.351 7,246,181 3.3093 -0.34%
2020-04-01 0 5.940 5.930 5.940 5.910 6.410 6,894,521 41,997,305 6.0914 3.363 3.357 3.363 3.346 3.629 12,179,168 3.4483 -4.96%
2020-03-31 0 6.250 6.250 6.260 5.950 6.270 11,189,744 68,703,006 6.1398 3.538 3.538 3.544 3.368 3.549 19,766,677 3.4757 4.34%
2020-03-30 0 5.990 5.980 5.990 5.830 6.050 5,133,778 30,667,480 5.9737 3.391 3.385 3.391 3.300 3.425 9,068,816 3.3816 -0.99%
2020-03-27 0 6.050 6.000 6.050 5.940 6.350 6,637,694 40,224,492 6.0600 3.425 3.397 3.425 3.363 3.595 11,725,483 3.4305 2.20%
2020-03-26 0 5.920 5.920 5.930 5.910 6.170 8,420,239 51,038,976 6.0615 3.351 3.351 3.357 3.346 3.493 14,874,348 3.4313 -0.17%
2020-03-25 0 5.930 5.920 5.940 5.670 6.120 6,575,200 38,883,416 5.9136 3.357 3.351 3.363 3.210 3.464 11,615,088 3.3477 9.61%
2020-03-24 0 5.410 5.400 5.410 5.050 5.470 4,987,938 26,616,060 5.3361 3.063 3.057 3.063 2.859 3.097 8,811,190 3.0207 7.98%
2020-03-23 0 5.010 5.010 5.020 4.940 5.090 2,618,066 13,131,859 5.0159 2.836 2.836 2.842 2.796 2.881 4,624,812 2.8394 -3.65%
2020-03-20 0 5.200 5.200 5.250 5.050 5.310 7,597,357 39,291,798 5.1718 2.944 2.944 2.972 2.859 3.006 13,420,727 2.9277 -0.76%
2020-03-19 0 5.240 5.240 5.320 5.130 5.520 6,012,500 31,653,649 5.2646 2.966 2.966 3.012 2.904 3.125 10,621,078 2.9803 -5.76%
2020-03-18 0 5.560 5.560 5.570 5.560 5.960 4,451,521 25,399,391 5.7058 3.147 3.147 3.153 3.147 3.374 7,863,610 3.2300 -0.71%
2020-03-17 0 5.600 5.600 5.620 5.510 5.830 4,489,021 25,121,306 5.5962 3.170 3.170 3.181 3.119 3.300 7,929,853 3.1679 -1.41%
2020-03-16 0 5.680 5.680 5.690 5.650 6.260 6,171,668 35,870,416 5.8121 3.215 3.215 3.221 3.198 3.544 10,902,248 3.2902 -6.27%
2020-03-13 0 6.060 6.060 6.110 5.630 6.560 7,812,267 46,490,855 5.9510 3.431 3.431 3.459 3.187 3.714 13,800,366 3.3688 -3.81%
2020-03-12 0 6.300 6.300 6.330 6.300 6.580 2,660,912 16,901,898 6.3519 3.566 3.566 3.583 3.566 3.725 4,700,500 3.5958 -3.23%
2020-03-11 0 6.510 6.490 6.510 6.350 6.570 3,772,162 24,517,672 6.4996 3.685 3.674 3.685 3.595 3.719 6,663,522 3.6794 3.33%
2020-03-10 0 6.300 6.300 6.360 6.190 6.600 6,414,691 40,952,791 6.3842 3.566 3.566 3.600 3.504 3.736 11,331,548 3.6141 -4.55%
2020-03-09 0 6.600 6.600 6.630 6.600 6.800 2,573,988 17,116,649 6.6499 3.736 3.736 3.753 3.736 3.849 4,546,949 3.7644 -3.23%
2020-03-06 0 6.820 6.820 6.850 6.820 7.070 2,316,701 16,008,783 6.9102 3.861 3.861 3.878 3.861 4.002 4,092,451 3.9118 -2.85%
2020-03-05 0 7.020 7.010 7.020 6.930 7.100 2,625,357 18,428,932 7.0196 3.974 3.968 3.974 3.923 4.019 4,637,692 3.9737 1.59%
2020-03-04 0 6.910 6.890 6.910 6.820 7.050 1,476,000 10,185,960 6.9011 3.912 3.900 3.912 3.861 3.991 2,607,353 3.9066 0.88%
2020-03-03 0 6.850 6.850 6.860 6.800 6.990 2,047,977 14,073,385 6.8718 3.878 3.878 3.883 3.849 3.957 3,617,750 3.8901 -0.87%
2020-03-02 0 6.910 6.910 6.930 6.790 7.110 7,403,357 51,457,646 6.9506 3.912 3.912 3.923 3.844 4.025 13,078,026 3.9347 1.47%
2020-02-28 0 6.810 6.810 6.820 6.660 7.000 4,785,375 32,457,841 6.7827 3.855 3.855 3.861 3.770 3.963 8,453,363 3.8396 -1.02%
2020-02-27 0 6.880 6.870 6.890 6.770 7.020 2,872,574 19,714,885 6.8631 3.895 3.889 3.900 3.832 3.974 5,074,401 3.8852 -1.43%
2020-02-26 0 6.980 6.980 7.000 6.920 7.100 2,449,826 17,131,531 6.9930 3.951 3.951 3.963 3.917 4.019 4,327,616 3.9587 0.00%
2020-02-25 0 6.980 6.970 6.980 6.920 7.140 2,021,738 14,114,732 6.9815 3.951 3.946 3.951 3.917 4.042 3,571,399 3.9522 -1.83%
2020-02-24 0 7.110 7.110 7.130 7.000 7.190 1,459,000 10,387,870 7.1199 4.025 4.025 4.036 3.963 4.070 2,577,323 4.0305 0.14%
2020-02-21 0 7.100 7.100 7.110 6.970 7.160 1,738,708 12,297,077 7.0725 4.019 4.019 4.025 3.946 4.053 3,071,427 4.0037 0.57%
2020-02-20 0 7.060 7.060 7.090 7.040 7.180 2,025,549 14,340,834 7.0800 3.997 3.997 4.014 3.985 4.065 3,578,131 4.0079 -0.56%
2020-02-19 0 7.100 7.080 7.100 7.010 7.110 726,000 5,144,940 7.0867 4.019 4.008 4.019 3.968 4.025 1,282,479 4.0117 1.72%
2020-02-18 0 6.980 6.980 6.990 6.900 7.010 1,574,000 10,991,725 6.9833 3.951 3.951 3.957 3.906 3.968 2,780,470 3.9532 0.29%
2020-02-17 0 6.960 6.960 6.970 6.940 7.120 1,421,660 9,947,896 6.9974 3.940 3.940 3.946 3.929 4.031 2,511,362 3.9612 -1.97%
2020-02-14 0 7.100 7.090 7.100 6.870 7.100 1,517,323 10,718,902 7.0644 4.019 4.014 4.019 3.889 4.019 2,680,350 3.9991 1.87%
2020-02-13 0 6.970 6.960 6.970 6.840 7.070 2,318,048 16,157,848 6.9705 3.946 3.940 3.946 3.872 4.002 4,094,831 3.9459 -0.43%
2020-02-12 0 7.000 7.000 7.030 6.990 7.170 1,980,901 13,912,967 7.0236 3.963 3.963 3.980 3.957 4.059 3,499,261 3.9760 -0.57%
2020-02-11 0 7.040 7.030 7.040 6.970 7.100 2,026,000 14,251,250 7.0342 3.985 3.980 3.985 3.946 4.019 3,578,928 3.9820 -0.14%
2020-02-10 0 7.050 7.000 7.050 6.940 7.150 978,579 6,883,953 7.0346 3.991 3.963 3.991 3.929 4.048 1,728,659 3.9822 -1.81%
2020-02-07 0 7.180 7.170 7.180 7.080 7.210 1,513,356 10,850,960 7.1701 4.065 4.059 4.065 4.008 4.082 2,673,343 4.0589 -0.14%
2020-02-06 0 7.190 7.180 7.190 7.070 7.260 1,554,220 11,175,839 7.1906 4.070 4.065 4.070 4.002 4.110 2,745,529 4.0706 -0.28%
2020-02-05 0 7.210 7.200 7.210 7.090 7.220 2,078,458 14,933,305 7.1848 4.082 4.076 4.082 4.014 4.087 3,671,595 4.0673 0.70%
2020-02-04 0 7.160 7.150 7.160 7.100 7.220 2,905,500 20,771,825 7.1491 4.053 4.048 4.053 4.019 4.087 5,132,564 4.0471 1.13%
2020-02-03 0 7.080 7.070 7.080 6.770 7.230 3,970,278 28,001,223 7.0527 4.008 4.002 4.008 3.832 4.093 7,013,494 3.9925 2.61%
2020-01-31 0 6.900 6.900 6.910 6.710 7.020 2,392,000 16,431,456 6.8693 3.906 3.906 3.912 3.798 3.974 4,225,467 3.8887 -0.43%
2020-01-30 0 6.930 6.930 6.940 6.880 7.170 1,032,061 7,223,685 6.9993 3.923 3.923 3.929 3.895 4.059 1,823,135 3.9622 -3.48%
2020-01-29 0 7.180 7.180 7.190 7.150 7.350 1,378,800 9,978,790 7.2373 4.065 4.065 4.070 4.048 4.161 2,435,650 4.0970 -4.27%
2020-01-24 0 7.500 7.470 7.500 7.380 7.500 1,469,000 10,971,640 7.4688 4.246 4.229 4.246 4.178 4.246 2,594,988 4.2280 0.67%
2020-01-23 0 7.450 7.420 7.450 7.400 7.540 2,208,300 16,544,694 7.4920 4.217 4.200 4.217 4.189 4.268 3,900,961 4.2412 -1.72%
2020-01-22 0 7.580 7.570 7.580 7.320 7.680 4,586,000 34,504,609 7.5239 4.291 4.285 4.291 4.144 4.348 8,101,167 4.2592 1.34%
2020-01-21 0 7.480 7.470 7.490 7.370 7.600 4,689,758 34,976,294 7.4580 4.234 4.229 4.240 4.172 4.302 8,284,455 4.2219 -2.22%
2020-01-20 0 7.650 7.630 7.650 7.470 7.670 2,423,215 18,465,241 7.6201 4.331 4.319 4.331 4.229 4.342 4,280,608 4.3137 1.19%
2020-01-17 0 7.560 7.540 7.560 7.470 7.650 2,648,476 19,995,325 7.5497 4.280 4.268 4.280 4.229 4.331 4,678,532 4.2738 0.40%
2020-01-16 0 7.530 7.510 7.530 7.360 7.530 1,310,418 9,793,238 7.4734 4.263 4.251 4.263 4.166 4.263 2,314,853 4.2306 1.21%
2020-01-15 0 7.440 7.430 7.440 7.340 7.580 2,516,861 18,682,110 7.4228 4.212 4.206 4.212 4.155 4.291 4,446,034 4.2020 -1.72%
2020-01-14 0 7.570 7.560 7.570 7.500 7.620 1,717,000 12,959,885 7.5480 4.285 4.280 4.285 4.246 4.314 3,033,080 4.2728 0.80%
2020-01-13 0 7.510 7.490 7.510 7.440 7.530 1,713,009 12,840,725 7.4960 4.251 4.240 4.251 4.212 4.263 3,026,030 4.2434 -0.66%
2020-01-10 0 7.560 7.550 7.560 7.400 7.600 1,394,000 10,479,660 7.5177 4.280 4.274 4.280 4.189 4.302 2,462,500 4.2557 1.07%
2020-01-09 0 7.480 7.470 7.480 7.410 7.640 2,627,903 19,589,039 7.4542 4.234 4.229 4.234 4.195 4.325 4,642,189 4.2198 0.54%
2020-01-08 0 7.440 7.430 7.440 7.300 7.450 1,790,684 13,284,123 7.4185 4.212 4.206 4.212 4.132 4.217 3,163,242 4.1995 0.40%
2020-01-07 0 7.410 7.400 7.410 7.360 7.500 2,287,000 16,985,417 7.4269 4.195 4.189 4.195 4.166 4.246 4,039,984 4.2043 0.14%
2020-01-06 0 7.400 7.370 7.400 7.320 7.470 1,696,637 12,529,119 7.3847 4.189 4.172 4.189 4.144 4.229 2,997,108 4.1804 -1.20%
2020-01-03 0 7.490 7.470 7.490 7.430 7.500 1,387,000 10,366,840 7.4743 4.240 4.229 4.240 4.206 4.246 2,450,135 4.2311 0.67%
2020-01-02 0 7.440 7.430 7.440 7.300 7.490 2,453,000 18,218,310 7.4270 4.212 4.206 4.212 4.132 4.240 4,333,223 4.2043 1.92%
2019-12-31 0 7.300 7.290 7.310 7.210 7.320 1,327,000 9,635,050 7.2608 4.132 4.127 4.138 4.082 4.144 2,344,145 4.1103 0.27%
2019-12-30 0 7.280 7.270 7.280 7.230 7.420 1,603,890 11,687,074 7.2867 4.121 4.115 4.121 4.093 4.200 2,833,271 4.1249 -0.27%
2019-12-27 0 7.300 7.300 7.310 7.250 7.540 4,503,890 32,945,264 7.3148 4.132 4.132 4.138 4.104 4.268 7,956,119 4.1409 -1.62%
2019-12-24 0 7.420 7.420 7.430 7.360 7.520 284,969 2,116,824 7.4283 4.200 4.200 4.206 4.166 4.257 503,398 4.2051 -0.93%
2019-12-23 0 7.490 7.450 7.490 7.260 7.490 12,351,200 90,442,447 7.3226 4.240 4.217 4.240 4.110 4.240 21,818,389 4.1452 2.74%
2019-12-20 0 7.290 7.280 7.290 7.270 7.530 5,408,611 39,600,810 7.3218 4.127 4.121 4.127 4.115 4.263 9,554,309 4.1448 -2.67%
2019-12-19 0 7.490 7.480 7.490 7.410 7.550 1,989,470 14,894,411 7.4866 4.240 4.234 4.240 4.195 4.274 3,514,398 4.2381 -0.40%
2019-12-18 0 7.520 7.490 7.520 7.390 7.530 2,279,907 17,086,443 7.4944 4.257 4.240 4.257 4.183 4.263 4,027,455 4.2425 1.08%
2019-12-17 0 7.440 7.430 7.440 7.330 7.490 5,640,473 41,924,470 7.4328 4.212 4.206 4.212 4.149 4.240 9,963,893 4.2076 0.27%
2019-12-16 0 7.420 7.420 7.430 7.270 7.450 3,215,988 23,789,393 7.3972 4.200 4.200 4.206 4.115 4.217 5,681,041 4.1875 1.23%
2019-12-13 0 7.330 7.320 7.330 7.140 7.340 4,077,135 29,566,818 7.2519 4.149 4.144 4.149 4.042 4.155 7,202,257 4.1052 1.52%
2019-12-12 0 7.220 7.210 7.220 7.070 7.370 1,903,139 13,649,959 7.1723 4.087 4.082 4.087 4.002 4.172 3,361,894 4.0602 0.84%
2019-12-11 0 7.160 7.130 7.160 7.040 7.180 984,000 7,008,215 7.1222 4.053 4.036 4.053 3.985 4.065 1,738,236 4.0318 0.85%
2019-12-10 0 7.100 7.100 7.110 7.020 7.130 2,023,290 14,329,124 7.0821 4.019 4.019 4.025 3.974 4.036 3,574,141 4.0091 -0.56%
2019-12-09 0 7.140 7.140 7.150 7.020 7.160 3,251,075 23,038,194 7.0863 4.042 4.042 4.048 3.974 4.053 5,743,022 4.0115 0.00%
2019-12-06 0 7.140 7.130 7.140 7.040 7.180 1,431,100 10,178,859 7.1126 4.042 4.036 4.042 3.985 4.065 2,528,037 4.0264 0.42%
2019-12-05 0 7.110 7.100 7.110 6.990 7.110 1,571,844 11,106,041 7.0656 4.025 4.019 4.025 3.957 4.025 2,776,662 3.9998 0.57%
2019-12-04 0 7.070 7.070 7.080 7.040 7.160 1,731,200 12,249,696 7.0758 4.002 4.002 4.008 3.985 4.053 3,058,164 4.0056 -0.84%
2019-12-03 0 7.130 7.130 7.140 7.050 7.140 2,334,090 16,591,359 7.1083 4.036 4.036 4.042 3.991 4.042 4,123,169 4.0239 0.28%
2019-12-02 0 7.110 7.100 7.110 7.060 7.140 1,885,000 13,401,900 7.1098 4.025 4.019 4.025 3.997 4.042 3,329,852 4.0248 0.00%
2019-11-29 0 7.110 7.100 7.110 7.050 7.190 2,753,408 19,547,010 7.0992 4.025 4.019 4.025 3.991 4.070 4,863,894 4.0188 -1.11%
2019-11-28 0 7.190 7.160 7.190 6.920 7.200 9,255,000 64,888,338 7.0112 4.070 4.053 4.070 3.917 4.076 16,348,953 3.9690 3.45%
2019-11-27 0 6.950 6.940 6.950 6.900 7.070 1,715,000 11,910,160 6.9447 3.934 3.929 3.934 3.906 4.002 3,029,547 3.9313 -1.42%
2019-11-26 0 7.050 7.050 7.060 6.960 7.200 8,944,073 63,067,584 7.0513 3.991 3.991 3.997 3.940 4.076 15,799,701 3.9917 -1.12%
2019-11-25 0 7.130 7.120 7.130 7.030 7.230 1,622,700 11,586,108 7.1400 4.036 4.031 4.036 3.980 4.093 2,866,499 4.0419 0.14%
2019-11-22 0 7.120 7.100 7.120 6.980 7.140 2,022,000 14,308,090 7.0762 4.031 4.019 4.031 3.951 4.042 3,571,862 4.0058 1.28%
2019-11-21 0 7.030 7.030 7.040 6.900 7.110 2,466,300 17,337,806 7.0299 3.980 3.980 3.985 3.906 4.025 4,356,718 3.9796 -0.28%
2019-11-20 0 7.050 7.040 7.050 6.900 7.050 1,652,406 11,602,213 7.0214 3.991 3.985 3.991 3.906 3.991 2,918,974 3.9748 0.71%
2019-11-19 0 7.000 7.000 7.010 6.810 7.030 2,520,008 17,574,763 6.9741 3.963 3.963 3.968 3.855 3.980 4,451,593 3.9480 2.64%
2019-11-18 0 6.820 6.810 6.820 6.710 6.850 2,879,690 19,607,237 6.8088 3.861 3.855 3.861 3.798 3.878 5,086,971 3.8544 0.59%
2019-11-15 0 6.780 6.760 6.780 6.680 6.990 3,629,876 24,627,185 6.7846 3.838 3.827 3.838 3.781 3.957 6,412,174 3.8407 -1.88%
2019-11-14 0 6.910 6.870 6.910 6.810 7.040 1,476,988 10,200,192 6.9061 3.912 3.889 3.912 3.855 3.985 2,609,099 3.9095 -2.68%
2019-11-13 0 7.100 7.070 7.100 7.020 7.330 3,168,610 22,649,770 7.1482 4.019 4.002 4.019 3.974 4.149 5,597,348 4.0465 -2.87%
2019-11-12 0 7.310 7.280 7.310 7.120 7.430 2,102,572 15,247,476 7.2518 4.138 4.121 4.138 4.031 4.206 3,714,192 4.1052 1.11%
2019-11-11 0 7.230 7.200 7.230 7.110 7.360 1,625,429 11,831,633 7.2791 4.093 4.076 4.093 4.025 4.166 2,871,320 4.1206 -1.77%
2019-11-08 0 7.360 7.340 7.360 7.220 7.500 3,119,286 22,937,397 7.3534 4.166 4.155 4.166 4.087 4.246 5,510,217 4.1627 0.82%
2019-11-07 0 7.300 7.290 7.300 7.150 7.350 2,140,090 15,410,998 7.2011 4.132 4.127 4.132 4.048 4.161 3,780,468 4.0765 -0.41%
2019-11-06 0 7.330 7.290 7.330 7.200 7.370 3,295,041 23,973,854 7.2757 4.149 4.127 4.149 4.076 4.172 5,820,688 4.1187 0.00%
2019-11-05 0 7.330 7.320 7.330 7.140 7.330 2,601,900 18,951,574 7.2837 4.149 4.144 4.149 4.042 4.149 4,596,255 4.1233 1.81%
2019-11-04 0 7.200 7.190 7.200 7.120 7.380 2,544,904 18,384,335 7.2240 4.076 4.070 4.076 4.031 4.178 4,495,572 4.0894 -1.37%
2019-11-01 0 7.300 7.300 7.310 7.250 7.450 5,985,137 43,718,552 7.3045 4.132 4.132 4.138 4.104 4.217 10,572,742 4.1350 -1.75%
2019-10-31 0 7.430 7.390 7.430 7.160 7.430 4,490,500 33,076,860 7.3660 4.206 4.183 4.206 4.053 4.206 7,932,466 4.1698 3.05%
2019-10-30 0 7.210 7.180 7.210 7.130 7.270 2,000,000 14,374,188 7.1871 4.082 4.065 4.082 4.036 4.115 3,532,999 4.0686 0.14%
2019-10-29 0 7.200 7.170 7.200 7.120 7.210 4,163,616 29,831,564 7.1648 4.076 4.059 4.076 4.031 4.082 7,355,026 4.0559 1.27%
2019-10-28 0 7.110 7.100 7.110 6.930 7.110 2,923,000 20,560,262 7.0340 4.025 4.019 4.025 3.923 4.025 5,163,478 3.9819 1.28%
2019-10-25 0 7.020 7.000 7.020 6.940 7.180 1,363,323 9,537,120 6.9955 3.974 3.963 3.974 3.929 4.065 2,408,309 3.9601 -0.14%
2019-10-24 0 7.030 7.000 7.030 6.710 7.060 1,716,299 12,014,097 7.0000 3.980 3.963 3.980 3.798 3.997 3,031,841 3.9626 -0.42%
2019-10-23 0 7.060 7.010 7.060 6.950 7.140 1,400,000 9,836,610 7.0262 3.997 3.968 3.997 3.934 4.042 2,473,099 3.9774 0.00%
2019-10-22 0 7.060 7.050 7.060 6.930 7.280 1,812,725 12,747,837 7.0324 3.997 3.991 3.997 3.923 4.121 3,202,178 3.9810 -0.42%
2019-10-21 0 7.090 7.090 7.100 7.020 7.190 1,077,000 7,631,305 7.0857 4.014 4.014 4.019 3.974 4.070 1,902,520 4.0112 -1.39%
2019-10-18 0 7.190 7.180 7.190 7.030 7.230 2,331,899 16,714,130 7.1676 4.070 4.065 4.070 3.980 4.093 4,119,298 4.0575 2.28%
2019-10-17 0 7.030 7.010 7.030 7.000 7.140 1,162,000 8,203,015 7.0594 3.980 3.968 3.980 3.963 4.042 2,052,672 3.9963 0.00%
2019-10-16 0 7.030 7.000 7.030 6.870 7.040 2,643,000 18,534,414 7.0126 3.980 3.963 3.980 3.889 3.985 4,668,858 3.9698 0.72%
2019-10-15 0 6.980 6.960 6.980 6.910 7.050 1,908,200 13,292,856 6.9662 3.951 3.940 3.951 3.912 3.991 3,370,834 3.9435 -1.27%
2019-10-14 0 7.070 7.060 7.070 6.930 7.070 3,558,799 24,923,810 7.0034 4.002 3.997 4.002 3.923 4.002 6,286,617 3.9646 1.73%
2019-10-11 0 6.950 6.940 6.950 6.920 7.000 1,618,000 11,243,768 6.9492 3.934 3.929 3.934 3.917 3.963 2,858,196 3.9339 0.29%
2019-10-10 0 6.930 6.920 6.930 6.840 7.110 1,497,248 10,356,463 6.9170 3.923 3.917 3.923 3.872 4.025 2,644,888 3.9157 0.00%
2019-10-09 0 6.930 6.930 6.940 6.840 6.980 2,230,352 15,410,906 6.9096 3.923 3.923 3.929 3.872 3.951 3,939,916 3.9115 -0.43%
2019-10-08 0 6.960 6.950 6.960 6.910 7.120 2,506,103 17,540,416 6.9991 3.940 3.934 3.940 3.912 4.031 4,427,030 3.9621 -2.52%
2019-10-04 0 7.140 7.120 7.140 7.050 7.180 754,415 5,376,744 7.1270 4.042 4.031 4.042 3.991 4.065 1,332,674 4.0346 1.13%
2019-10-03 0 7.060 7.060 7.070 6.940 7.120 2,146,737 15,080,024 7.0246 3.997 3.997 4.002 3.929 4.031 3,792,210 3.9766 -2.22%
2019-10-02 0 7.220 7.210 7.220 7.120 7.250 1,605,167 11,569,602 7.2077 4.087 4.082 4.087 4.031 4.104 2,835,527 4.0802 -0.82%
2019-09-30 0 7.280 7.250 7.280 6.960 7.320 4,041,000 29,319,238 7.2554 4.121 4.104 4.121 3.940 4.144 7,138,425 4.1072 3.12%
2019-09-27 0 7.060 7.040 7.060 6.940 7.100 2,227,409 15,669,479 7.0348 3.997 3.985 3.997 3.929 4.019 3,934,717 3.9824 0.28%
2019-09-26 0 7.040 7.030 7.040 6.900 7.050 1,101,000 7,716,011 7.0082 3.985 3.980 3.985 3.906 3.991 1,944,916 3.9673 0.28%
2019-09-25 0 7.020 7.000 7.020 6.900 7.090 2,657,525 18,581,053 6.9919 3.974 3.963 3.974 3.906 4.014 4,694,517 3.9580 -0.71%
2019-09-24 0 7.070 7.060 7.070 6.920 7.170 3,167,000 22,251,330 7.0260 4.002 3.997 4.002 3.917 4.059 5,594,504 3.9774 -1.53%
2019-09-23 0 7.180 7.150 7.180 7.030 7.490 3,254,368 23,379,870 7.1842 4.065 4.048 4.065 3.980 4.240 5,748,839 4.0669 0.00%
2019-09-20 0 7.180 7.170 7.180 7.130 7.230 4,921,000 35,322,060 7.1778 4.065 4.059 4.065 4.036 4.093 8,692,944 4.0633 -0.28%
2019-09-19 0 7.200 7.190 7.200 7.160 7.350 1,085,963 7,826,903 7.2073 4.076 4.070 4.076 4.053 4.161 1,918,353 4.0800 -2.83%
2019-09-18 0 7.410 7.400 7.410 7.370 7.440 1,515,218 11,211,055 7.3990 4.195 4.189 4.195 4.172 4.212 2,676,632 4.1885 0.27%
2019-09-17 0 7.390 7.380 7.390 7.310 7.490 1,742,532 12,853,571 7.3764 4.183 4.178 4.183 4.138 4.240 3,078,182 4.1757 -1.34%
2019-09-16 0 7.490 7.490 7.500 7.350 7.540 2,519,503 18,754,858 7.4439 4.240 4.240 4.246 4.161 4.268 4,450,701 4.2139 0.40%
2019-09-13 0 7.460 7.450 7.460 7.290 7.460 548,612 4,073,023 7.4242 4.223 4.217 4.223 4.127 4.223 969,123 4.2028 1.50%
2019-09-12 0 7.350 7.340 7.350 7.240 7.450 1,677,000 12,285,075 7.3256 4.161 4.155 4.161 4.099 4.217 2,962,420 4.1470 -1.87%
2019-09-11 0 7.490 7.470 7.490 7.340 7.540 2,135,250 15,962,145 7.4755 4.240 4.229 4.240 4.155 4.268 3,771,918 4.2318 1.63%
2019-09-10 0 7.370 7.330 7.370 7.230 7.420 1,490,746 10,966,553 7.3564 4.172 4.149 4.172 4.093 4.200 2,633,402 4.1644 0.82%
2019-09-09 0 7.310 7.280 7.310 7.200 7.380 2,463,893 17,979,136 7.2970 4.138 4.121 4.138 4.076 4.178 4,352,466 4.1308 0.41%
2019-09-06 0 7.280 7.230 7.280 7.110 7.280 2,708,000 19,591,830 7.2348 4.121 4.093 4.121 4.025 4.121 4,783,681 4.0956 1.96%
2019-09-05 0 7.140 7.130 7.140 6.970 7.200 3,761,605 26,821,422 7.1303 4.042 4.036 4.042 3.946 4.076 6,644,873 4.0364 1.85%
2019-09-04 0 7.010 7.010 7.020 6.770 7.050 4,713,020 32,481,833 6.8919 3.968 3.968 3.974 3.832 3.991 8,325,548 3.9015 3.39%
2019-09-03 0 6.780 6.780 6.790 6.760 6.970 1,844,000 12,605,305 6.8358 3.838 3.838 3.844 3.827 3.946 3,257,425 3.8697 -2.59%
2019-09-02 0 6.960 6.940 6.960 6.930 7.060 2,095,000 14,614,470 6.9759 3.940 3.929 3.940 3.923 3.997 3,700,816 3.9490 -0.71%
2019-08-30 0 7.010 7.000 7.010 6.860 7.170 5,215,608 36,737,587 7.0438 3.968 3.963 3.968 3.883 4.059 9,213,369 3.9874 2.94%
2019-08-29 0 6.810 6.800 6.810 6.590 6.860 4,191,000 28,526,029 6.8065 3.855 3.849 3.855 3.731 3.883 7,403,399 3.8531 -0.29%
2019-08-28 0 6.830 6.830 6.840 6.690 6.900 5,656,000 38,619,628 6.8281 3.866 3.866 3.872 3.787 3.906 9,991,321 3.8653 1.64%
2019-08-27 0 6.720 6.710 6.720 6.650 6.840 11,293,853 75,716,767 6.7042 3.804 3.798 3.804 3.765 3.872 19,950,586 3.7952 0.90%
2019-08-26 0 6.660 6.640 6.660 6.540 6.700 3,098,752 20,530,249 6.6253 3.770 3.759 3.770 3.702 3.793 5,473,944 3.7505 -1.91%
2019-08-23 0 6.790 6.770 6.790 6.690 6.890 4,168,543 28,329,488 6.7960 3.844 3.832 3.844 3.787 3.900 7,363,729 3.8472 -0.44%
2019-08-22 0 6.820 6.810 6.820 6.730 6.850 6,831,000 46,478,830 6.8041 3.861 3.855 3.861 3.810 3.878 12,066,958 3.8517 1.49%
2019-08-21 0 6.720 6.720 6.740 6.720 6.800 2,261,700 15,240,482 6.7385 3.804 3.804 3.815 3.804 3.849 3,995,292 3.8146 -0.15%
2019-08-20 0 6.730 6.730 6.750 6.600 6.840 5,591,702 37,817,851 6.7632 3.810 3.810 3.821 3.736 3.872 9,877,739 3.8286 1.51%
2019-08-19 0 6.630 6.630 6.640 6.530 6.690 5,358,224 35,547,766 6.6342 3.753 3.753 3.759 3.697 3.787 9,465,300 3.7556 1.38%
2019-08-16 0 6.540 6.540 6.550 6.440 6.640 4,762,390 31,295,077 6.5713 3.702 3.702 3.708 3.646 3.759 8,412,760 3.7200 0.00%
2019-08-15 0 6.540 6.540 6.550 6.410 6.610 5,141,000 33,650,180 6.5455 3.702 3.702 3.708 3.629 3.742 9,081,574 3.7053 -1.06%
2019-08-14 0 6.610 6.600 6.610 6.580 6.700 5,414,235 35,879,933 6.6270 3.742 3.736 3.742 3.725 3.793 9,564,243 3.7515 -0.15%
2019-08-13 0 6.620 6.620 6.630 6.620 6.800 4,490,000 30,004,690 6.6826 3.748 3.748 3.753 3.748 3.849 7,931,583 3.7829 -2.65%
2019-08-12 0 6.800 6.790 6.800 6.780 6.910 3,034,000 20,683,383 6.8172 3.849 3.844 3.849 3.838 3.912 5,359,560 3.8592 0.00%
2019-08-09 0 6.800 6.800 6.820 6.800 7.010 2,692,548 18,420,263 6.8412 3.849 3.849 3.861 3.849 3.968 4,756,385 3.8727 -1.45%
2019-08-08 0 6.900 6.900 6.930 6.810 7.210 3,517,000 24,337,485 6.9200 3.906 3.906 3.923 3.855 4.082 6,212,779 3.9173 0.58%
2019-08-07 0 6.860 6.850 6.860 6.770 6.930 5,502,976 37,732,952 6.8568 3.883 3.878 3.883 3.832 3.923 9,721,004 3.8816 0.88%
2019-08-06 0 6.800 6.800 6.820 6.780 7.130 6,236,733 42,977,444 6.8910 3.849 3.849 3.861 3.838 4.036 11,017,186 3.9009 -6.21%
2019-08-05 0 7.250 7.250 7.260 7.140 7.290 3,681,000 26,655,683 7.2414 4.104 4.104 4.110 4.042 4.127 6,502,485 4.0993 -0.82%
2019-08-02 0 7.310 7.300 7.310 7.150 7.390 4,260,000 31,117,420 7.3046 4.138 4.132 4.138 4.048 4.183 7,525,288 4.1350 -0.27%
2019-08-01 0 7.330 7.320 7.330 7.200 8.200 7,831,902 57,274,807 7.3130 4.149 4.144 4.149 4.076 4.642 13,835,051 4.1398 0.27%
2019-07-31 0 7.310 7.300 7.320 7.220 7.380 3,570,000 26,054,637 7.2982 4.138 4.132 4.144 4.087 4.178 6,306,403 4.1315 -1.22%
2019-07-30 0 7.400 7.390 7.400 7.280 7.450 3,409,084 25,151,804 7.3779 4.189 4.183 4.189 4.121 4.217 6,022,145 4.1766 0.00%
2019-07-29 0 7.400 7.400 7.410 7.360 7.440 2,218,976 16,436,437 7.4072 4.189 4.189 4.195 4.166 4.212 3,919,820 4.1932 -1.07%
2019-07-26 0 7.480 7.480 7.490 7.450 7.550 1,708,575 12,806,523 7.4954 4.234 4.234 4.240 4.217 4.274 3,018,197 4.2431 -2.09%
2019-07-25 0 7.640 7.600 7.640 7.480 7.640 3,667,507 27,835,240 7.5897 4.325 4.302 4.325 4.234 4.325 6,478,649 4.2965 3.66%
2019-07-24 0 7.370 7.360 7.370 7.330 7.440 37,300,615 273,900,125 7.3430 4.172 4.166 4.172 4.149 4.212 65,891,518 4.1568 0.41%
2019-07-23 0 7.340 7.320 7.340 7.200 7.570 3,659,000 26,791,990 7.3222 4.155 4.144 4.155 4.076 4.285 6,463,622 4.1450 0.82%
2019-07-22 0 7.280 7.260 7.280 7.210 7.410 3,708,480 27,024,974 7.2873 4.121 4.110 4.121 4.082 4.195 6,551,028 4.1253 -1.62%
2019-07-19 0 7.400 7.390 7.400 7.340 7.510 4,385,982 32,422,448 7.3923 4.189 4.183 4.189 4.155 4.251 7,747,835 4.1847 0.27%
2019-07-18 0 7.380 7.380 7.390 7.280 7.560 5,528,000 40,717,490 7.3657 4.178 4.178 4.183 4.121 4.280 9,765,209 4.1696 -2.38%
2019-07-17 0 7.560 7.560 7.570 7.520 7.710 4,185,000 31,838,523 7.6078 4.280 4.280 4.285 4.257 4.365 7,392,800 4.3067 -2.20%
2019-07-16 0 7.730 7.720 7.730 7.540 7.770 3,867,000 29,811,740 7.7093 4.376 4.370 4.376 4.268 4.399 6,831,054 4.3641 2.38%
2019-07-15 0 7.550 7.540 7.550 7.460 7.610 6,061,000 45,693,520 7.5389 4.274 4.268 4.274 4.223 4.308 10,706,754 4.2677 -0.26%
2019-07-12 0 7.870 7.870 7.880 7.760 7.920 4,288,000 33,705,809 7.8605 4.285 4.285 4.291 4.225 4.313 7,874,938 4.2801 0.38%
2019-07-11 0 7.840 7.840 7.870 7.700 7.900 5,497,257 43,027,872 7.8272 4.269 4.269 4.285 4.193 4.302 10,095,746 4.2620 1.42%
2019-07-10 0 7.730 7.690 7.730 7.670 8.180 2,013,000 15,582,144 7.7408 4.209 4.187 4.209 4.176 4.454 3,696,887 4.2149 -0.64%
2019-07-09 0 7.780 7.740 7.780 7.680 7.880 3,117,000 24,146,586 7.7467 4.236 4.215 4.236 4.182 4.291 5,724,389 4.2182 -0.26%
2019-07-08 0 7.800 7.790 7.800 7.770 7.960 2,428,446 19,097,942 7.8643 4.247 4.242 4.247 4.231 4.334 4,459,856 4.2822 -1.64%
2019-07-05 0 7.930 7.920 7.930 7.830 7.940 2,507,580 19,801,496 7.8967 4.318 4.313 4.318 4.264 4.323 4,605,186 4.2998 0.00%
2019-07-04 0 7.930 7.900 7.930 7.890 7.990 1,479,500 11,704,645 7.9112 4.318 4.302 4.318 4.296 4.351 2,717,111 4.3078 -0.13%
2019-07-03 0 7.940 7.920 7.940 7.860 7.990 1,836,031 14,553,828 7.9268 4.323 4.313 4.323 4.280 4.351 3,371,882 4.3162 -0.50%
2019-07-02 0 7.980 7.970 7.980 7.910 8.020 6,206,662 49,497,927 7.9750 4.345 4.340 4.345 4.307 4.367 11,398,573 4.3425 -0.13%
2019-06-28 0 7.990 7.980 7.990 7.930 8.050 4,216,347 33,681,192 7.9882 4.351 4.345 4.351 4.318 4.383 7,743,347 4.3497 0.50%
2019-06-27 0 7.950 7.940 7.950 7.850 7.950 4,145,696 32,822,799 7.9173 4.329 4.323 4.329 4.274 4.329 7,613,596 4.3111 0.63%
2019-06-26 0 7.900 7.900 7.910 7.850 7.970 6,202,082 48,985,330 7.8982 4.302 4.302 4.307 4.274 4.340 11,390,161 4.3007 0.25%
2019-06-25 0 7.880 7.860 7.880 7.840 8.010 5,045,211 39,740,747 7.8769 4.291 4.280 4.291 4.269 4.362 9,265,561 4.2891 -0.51%
2019-06-24 0 7.920 7.920 7.930 7.910 8.040 3,318,000 26,363,980 7.9457 4.313 4.313 4.318 4.307 4.378 6,093,527 4.3266 -1.00%
2019-06-21 0 8.000 7.990 8.000 7.910 8.030 5,873,593 46,889,573 7.9831 4.356 4.351 4.356 4.307 4.372 10,786,889 4.3469 1.14%
2019-06-20 0 7.910 7.910 7.920 7.830 7.940 5,303,000 41,906,834 7.9025 4.307 4.307 4.313 4.264 4.323 9,738,992 4.3030 0.00%
2019-06-19 0 7.910 7.900 7.910 7.880 8.090 4,752,988 37,651,539 7.9217 4.307 4.302 4.307 4.291 4.405 8,728,891 4.3134 0.76%
2019-06-18 0 7.850 7.840 7.850 7.790 7.920 4,128,426 32,468,667 7.8647 4.274 4.269 4.274 4.242 4.313 7,581,879 4.2824 -0.25%
2019-06-17 0 7.870 7.870 7.900 7.870 8.040 3,114,040 24,696,934 7.9308 4.285 4.285 4.302 4.285 4.378 5,718,953 4.3184 -1.75%
2019-06-14 0 8.010 8.000 8.010 7.910 8.070 4,363,340 34,902,986 7.9991 4.362 4.356 4.362 4.307 4.394 8,013,300 4.3556 -0.37%
2019-06-13 0 8.040 8.030 8.040 7.960 8.110 2,774,000 22,244,150 8.0188 4.378 4.372 4.378 4.334 4.416 5,094,468 4.3663 -1.11%
2019-06-12 0 8.130 8.120 8.130 8.020 8.190 5,645,594 45,848,942 8.1212 4.427 4.421 4.427 4.367 4.460 10,368,168 4.4221 -0.12%
2019-06-11 0 8.140 8.130 8.140 8.020 8.210 7,875,408 63,978,210 8.1238 4.432 4.427 4.432 4.367 4.470 14,463,235 4.4235 0.25%
2019-06-10 0 8.120 8.110 8.120 7.980 8.220 4,746,000 38,420,618 8.0954 4.421 4.416 4.421 4.345 4.476 8,716,058 4.4080 1.63%
2019-06-06 0 7.990 7.990 8.000 7.980 8.090 1,238,000 9,923,090 8.0154 4.351 4.351 4.356 4.345 4.405 2,273,595 4.3645 -0.75%
2019-06-05 0 8.050 8.050 8.060 8.020 8.280 2,459,000 19,869,670 8.0804 4.383 4.383 4.389 4.367 4.509 4,515,968 4.3999 -2.42%
2019-06-04 0 8.250 8.250 8.270 8.240 8.390 4,253,035 35,255,656 8.2895 4.492 4.492 4.503 4.487 4.568 7,810,725 4.5137 -0.60%
2019-06-03 0 8.300 8.270 8.300 8.200 8.450 2,075,000 17,209,700 8.2938 4.519 4.503 4.519 4.465 4.601 3,810,750 4.5161 -0.60%
2019-05-31 0 8.350 8.330 8.350 8.260 8.450 3,785,271 31,626,828 8.3552 4.547 4.536 4.547 4.498 4.601 6,951,673 4.5495 0.48%
2019-05-30 0 8.310 8.270 8.310 8.180 8.420 1,798,000 14,984,340 8.3339 4.525 4.503 4.525 4.454 4.585 3,302,038 4.5379 0.61%
2019-05-29 0 8.260 8.240 8.260 8.040 8.340 1,725,869 14,218,344 8.2384 4.498 4.487 4.498 4.378 4.541 3,169,569 4.4859 0.85%
2019-05-28 0 8.190 8.190 8.200 8.030 8.190 5,844,630 47,807,688 8.1798 4.460 4.460 4.465 4.372 4.460 10,733,699 4.4540 0.86%
2019-05-27 0 8.120 8.120 8.130 8.030 8.210 892,072 7,243,586 8.1200 4.421 4.421 4.427 4.372 4.470 1,638,296 4.4214 -0.61%
2019-05-24 0 8.170 8.170 8.180 8.000 8.240 2,567,788 20,992,015 8.1751 4.449 4.449 4.454 4.356 4.487 4,715,758 4.4515 1.36%
2019-05-23 0 8.060 8.030 8.060 7.890 8.110 3,159,266 25,353,524 8.0251 4.389 4.372 4.389 4.296 4.416 5,802,011 4.3698 1.51%
2019-05-22 0 7.940 7.940 7.950 7.920 8.020 1,551,000 12,344,568 7.9591 4.323 4.323 4.329 4.313 4.367 2,848,421 4.3338 -0.38%
2019-05-21 0 7.970 7.960 7.970 7.700 7.990 4,011,000 31,678,241 7.8978 4.340 4.334 4.340 4.193 4.351 7,366,226 4.3005 3.10%
2019-05-20 0 7.730 7.730 7.750 7.700 8.080 1,358,019 10,539,920 7.7612 4.209 4.209 4.220 4.193 4.400 2,494,010 4.2261 -1.78%
2019-05-17 0 7.870 7.870 7.900 7.810 8.090 3,800,000 30,049,232 7.9077 4.285 4.285 4.302 4.253 4.405 6,978,723 4.3058 -1.01%
2019-05-16 0 7.950 7.950 7.980 7.920 8.010 4,471,148 35,595,709 7.9612 4.329 4.329 4.345 4.313 4.362 8,211,291 4.3350 -0.63%
2019-05-15 0 8.000 8.000 8.030 7.950 8.070 1,859,458 14,889,775 8.0076 4.356 4.356 4.372 4.329 4.394 3,414,906 4.3602 0.25%
2019-05-14 0 7.980 7.980 7.990 7.810 8.270 5,818,340 46,560,960 8.0024 4.345 4.345 4.351 4.253 4.503 10,685,417 4.3574 -1.60%
2019-05-10 0 8.110 8.110 8.120 7.940 8.400 3,294,273 26,653,653 8.0909 4.416 4.416 4.421 4.323 4.574 6,049,952 4.4056 2.01%
2019-05-09 0 7.950 7.950 7.970 7.930 8.180 2,781,140 22,301,350 8.0188 4.329 4.329 4.340 4.318 4.454 5,107,581 4.3663 -3.28%
2019-05-08 0 8.220 8.220 8.230 8.200 8.360 6,412,485 53,059,509 8.2744 4.476 4.476 4.481 4.465 4.552 11,776,568 4.5055 -2.14%
2019-05-07 0 8.400 8.390 8.400 8.380 8.450 1,401,000 11,780,825 8.4089 4.574 4.568 4.574 4.563 4.601 2,572,945 4.5787 -0.24%
2019-05-06 0 8.420 8.390 8.420 8.300 8.560 2,428,806 20,418,354 8.4067 4.585 4.568 4.585 4.519 4.661 4,460,517 4.5776 -1.98%
2019-05-03 0 8.590 8.570 8.590 8.510 9.000 4,319,000 37,002,615 8.5674 4.677 4.666 4.677 4.634 4.901 7,931,870 4.6651 -0.12%
2019-05-02 0 8.600 8.590 8.600 8.390 8.770 3,372,650 29,042,519 8.6112 4.683 4.677 4.683 4.568 4.775 6,193,892 4.6889 -1.26%
2019-04-30 0 8.710 8.680 8.710 8.600 8.780 2,714,100 23,633,940 8.7078 4.743 4.726 4.743 4.683 4.781 4,984,461 4.7415 -0.80%
2019-04-29 0 8.780 8.770 8.780 8.580 8.780 3,456,850 30,192,275 8.7340 4.781 4.775 4.781 4.672 4.781 6,348,526 4.7558 0.92%
2019-04-26 0 8.700 8.670 8.700 8.560 8.800 3,960,931 34,195,680 8.6332 4.737 4.721 4.737 4.661 4.792 7,274,274 4.7009 0.69%
2019-04-25 0 8.640 8.630 8.640 8.590 8.770 4,377,950 38,010,710 8.6823 4.705 4.699 4.705 4.677 4.775 8,040,132 4.7276 0.47%
2019-04-24 0 8.600 8.550 8.600 8.400 8.800 3,050,000 26,094,190 8.5555 4.683 4.656 4.683 4.574 4.792 5,601,344 4.6586 1.06%
2019-04-23 0 8.510 8.500 8.510 8.360 8.600 2,893,470 24,587,106 8.4974 4.634 4.628 4.634 4.552 4.683 5,313,875 4.6270 0.59%
2019-04-18 0 8.460 8.440 8.460 8.390 8.590 1,526,000 12,887,000 8.4450 4.607 4.596 4.607 4.568 4.677 2,802,508 4.5984 0.71%
2019-04-17 0 8.400 8.390 8.400 8.390 8.500 82,096,000 694,475,510 8.4593 4.574 4.568 4.574 4.568 4.628 150,769,804 4.6062 -0.71%
2019-04-16 0 8.460 8.450 8.460 8.340 8.670 2,556,290 21,558,960 8.4337 4.607 4.601 4.607 4.541 4.721 4,694,642 4.5922 1.20%
2019-04-15 0 8.360 8.340 8.360 8.320 8.520 2,026,000 17,006,420 8.3941 4.552 4.541 4.552 4.530 4.639 3,720,761 4.5707 0.00%
2019-04-12 0 8.360 8.360 8.370 8.320 8.580 3,322,300 27,829,880 8.3767 4.552 4.552 4.558 4.530 4.672 6,101,424 4.5612 -1.65%
2019-04-11 0 8.500 8.490 8.500 8.380 8.800 2,261,916 19,225,500 8.4997 4.628 4.623 4.628 4.563 4.792 4,154,023 4.6282 -2.30%
2019-04-10 0 8.700 8.660 8.700 8.580 8.790 5,328,400 46,208,981 8.6722 4.737 4.715 4.737 4.672 4.786 9,785,639 4.7221 0.81%
2019-04-09 0 8.630 8.600 8.630 8.520 8.640 3,198,080 27,528,314 8.6078 4.699 4.683 4.699 4.639 4.705 5,873,293 4.6870 0.23%
2019-04-08 0 8.610 8.580 8.610 8.550 8.750 2,925,000 25,145,810 8.5969 4.688 4.672 4.688 4.656 4.764 5,371,780 4.6811 -1.03%
2019-04-04 0 8.700 8.670 8.700 8.540 8.780 3,702,000 32,149,260 8.6843 4.737 4.721 4.737 4.650 4.781 6,798,746 4.7287 -0.34%
2019-04-03 0 8.730 8.720 8.730 8.480 8.750 3,260,000 28,243,577 8.6637 4.754 4.748 4.754 4.617 4.764 5,987,010 4.7175 2.22%
2019-04-02 0 8.540 8.540 8.550 8.460 8.800 2,594,885 22,209,150 8.5588 4.650 4.650 4.656 4.607 4.792 4,765,522 4.6604 0.00%
2019-04-01 0 8.540 8.540 8.550 8.410 8.790 3,465,540 29,699,377 8.5699 4.650 4.650 4.656 4.579 4.786 6,364,485 4.6664 2.64%
2019-03-29 0 8.320 8.320 8.360 8.320 8.430 5,775,780 48,213,252 8.3475 4.530 4.530 4.552 4.530 4.590 10,607,255 4.5453 0.36%
2019-03-28 0 8.290 8.290 8.300 8.170 8.330 4,614,488 38,052,732 8.2464 4.514 4.514 4.519 4.449 4.536 8,474,535 4.4902 -1.07%
2019-03-27 0 8.380 8.380 8.420 8.330 8.490 3,322,993 27,878,232 8.3895 4.563 4.563 4.585 4.536 4.623 6,102,697 4.5682 -0.71%
2019-03-26 0 8.440 8.400 8.440 8.330 8.460 2,269,247 19,065,550 8.4017 4.596 4.574 4.596 4.536 4.607 4,167,486 4.5748 0.48%
2019-03-25 0 8.400 8.390 8.400 8.240 8.410 1,991,241 16,632,410 8.3528 4.574 4.568 4.574 4.487 4.579 3,656,926 4.5482 -0.83%
2019-03-22 0 8.470 8.460 8.470 8.400 8.710 3,134,000 26,533,226 8.4662 4.612 4.607 4.612 4.574 4.743 5,755,610 4.6100 0.47%
2019-03-21 0 8.430 8.430 8.440 8.370 8.520 3,694,691 31,131,789 8.4261 4.590 4.590 4.596 4.558 4.639 6,785,323 4.5881 1.08%
2019-03-20 0 8.340 8.330 8.340 8.300 8.640 2,905,400 24,364,636 8.3860 4.541 4.536 4.541 4.519 4.705 5,335,785 4.5663 -2.46%
2019-03-19 0 8.550 8.540 8.550 8.490 8.850 2,313,000 19,849,903 8.5819 4.656 4.650 4.656 4.623 4.819 4,247,839 4.6729 -3.17%
2019-03-18 0 8.830 8.800 8.830 8.430 8.830 2,329,000 20,297,925 8.7153 4.808 4.792 4.808 4.590 4.808 4,277,223 4.7456 4.74%
2019-03-15 0 8.430 8.430 8.450 8.180 8.510 5,256,000 44,336,661 8.4354 4.590 4.590 4.601 4.454 4.634 9,652,676 4.5932 2.43%
2019-03-14 0 8.230 8.220 8.230 8.160 8.430 2,338,000 19,221,840 8.2215 4.481 4.476 4.481 4.443 4.590 4,293,751 4.4767 -1.67%
2019-03-13 0 8.370 8.370 8.390 8.340 8.580 1,569,374 13,268,558 8.4547 4.558 4.558 4.568 4.541 4.672 2,882,165 4.6037 -1.65%
2019-03-12 0 8.510 8.500 8.510 8.420 8.590 864,000 7,363,570 8.5227 4.634 4.628 4.634 4.585 4.677 1,586,741 4.6407 1.31%
2019-03-11 0 8.400 8.390 8.400 8.180 8.440 2,182,000 18,275,772 8.3757 4.574 4.568 4.574 4.454 4.596 4,007,256 4.5607 2.19%
2019-03-08 0 8.220 8.210 8.220 8.200 8.500 1,574,828 13,074,207 8.3020 4.476 4.470 4.476 4.465 4.628 2,892,181 4.5205 -3.07%
2019-03-07 0 8.480 8.460 8.480 8.440 8.660 1,366,820 11,638,483 8.5150 4.617 4.607 4.617 4.596 4.715 2,510,173 4.6365 -0.82%
2019-03-06 0 8.550 8.540 8.550 8.510 8.670 1,280,574 10,985,467 8.5785 4.656 4.650 4.656 4.634 4.721 2,351,782 4.6711 0.59%
2019-03-05 0 8.500 8.500 8.520 8.440 8.810 2,512,000 21,424,140 8.5287 4.628 4.628 4.639 4.596 4.797 4,613,303 4.6440 -1.28%
2019-03-04 0 8.610 8.600 8.610 8.520 8.820 4,343,664 37,582,185 8.6522 4.688 4.683 4.688 4.639 4.803 7,977,165 4.7112 -1.15%
2019-03-01 0 8.710 8.710 8.720 8.620 8.960 4,141,501 36,240,286 8.7505 4.743 4.743 4.748 4.694 4.879 7,605,892 4.7648 -0.57%
2019-02-28 0 8.760 8.690 8.760 8.650 8.880 5,517,020 48,307,175 8.7560 4.770 4.732 4.770 4.710 4.835 10,132,041 4.7678 1.04%
2019-02-27 0 8.670 8.640 8.670 8.590 8.820 3,469,150 30,102,019 8.6771 4.721 4.705 4.721 4.677 4.803 6,371,115 4.7248 0.00%
2019-02-26 0 8.670 8.660 8.670 8.640 8.800 4,046,100 35,198,943 8.6995 4.721 4.715 4.721 4.705 4.792 7,430,687 4.7370 -0.34%
2019-02-25 0 8.700 8.690 8.700 8.450 8.750 4,037,000 34,937,725 8.6544 4.737 4.732 4.737 4.601 4.764 7,413,975 4.7124 2.23%
2019-02-22 0 8.510 8.490 8.510 8.210 8.520 3,671,010 30,989,618 8.4417 4.634 4.623 4.634 4.470 4.639 6,741,832 4.5966 2.90%
2019-02-21 0 8.270 8.260 8.270 8.150 8.270 3,609,873 29,723,748 8.2340 4.503 4.498 4.503 4.438 4.503 6,629,554 4.4835 0.12%
2019-02-20 0 8.260 8.260 8.270 8.130 8.360 3,665,838 30,273,727 8.2583 4.498 4.498 4.503 4.427 4.552 6,732,334 4.4968 1.72%
2019-02-19 0 8.120 8.110 8.120 8.000 8.180 4,320,000 35,124,150 8.1306 4.421 4.416 4.421 4.356 4.454 7,933,706 4.4272 0.25%
2019-02-18 0 8.100 8.100 8.110 7.960 8.130 2,930,850 23,724,309 8.0947 4.411 4.411 4.416 4.334 4.427 5,382,524 4.4077 2.27%
2019-02-15 0 7.920 7.910 7.920 7.910 8.030 3,654,681 29,077,133 7.9561 4.313 4.307 4.313 4.307 4.372 6,711,844 4.3322 -1.86%
2019-02-14 0 8.070 8.070 8.090 8.070 8.280 6,495,000 52,707,446 8.1151 4.394 4.394 4.405 4.394 4.509 11,928,107 4.4188 1.00%
2019-02-13 0 7.990 7.980 7.990 7.920 8.070 4,240,500 33,871,175 7.9875 4.351 4.345 4.351 4.313 4.394 7,787,704 4.3493 -0.13%
2019-02-12 0 8.000 7.990 8.000 7.960 8.120 4,356,230 34,896,346 8.0107 4.356 4.351 4.356 4.334 4.421 8,000,243 4.3619 -0.99%
2019-02-11 0 8.080 8.070 8.080 8.010 8.200 2,632,739 21,271,822 8.0797 4.400 4.394 4.400 4.362 4.465 4,835,041 4.3995 -1.82%
2019-02-08 0 8.230 8.230 8.240 8.210 8.700 6,192,412 51,442,649 8.3074 4.481 4.481 4.487 4.470 4.737 11,372,402 4.5235 0.73%
2019-02-04 0 8.170 8.130 8.170 8.080 8.200 1,740,018 14,180,921 8.1499 4.449 4.427 4.449 4.400 4.465 3,195,554 4.4377 3.16%
2019-02-01 0 7.920 7.910 7.920 7.890 8.300 6,333,049 50,675,065 8.0017 4.313 4.307 4.313 4.296 4.519 11,630,683 4.3570 -2.22%
2019-01-31 0 8.100 8.080 8.100 7.700 8.150 10,201,993 82,276,967 8.0648 4.411 4.400 4.411 4.193 4.438 18,736,022 4.3914 5.47%
2019-01-30 0 7.680 7.650 7.680 7.500 7.730 4,851,000 37,036,035 7.6347 4.182 4.166 4.182 4.084 4.209 8,908,891 4.1572 1.05%
2019-01-29 0 7.600 7.590 7.600 7.580 7.840 6,248,541 47,654,887 7.6266 4.138 4.133 4.138 4.127 4.269 11,475,484 4.1528 -1.81%
2019-01-28 0 7.740 7.710 7.740 7.690 8.030 4,388,000 34,111,390 7.7738 4.215 4.198 4.215 4.187 4.372 8,058,589 4.2329 -2.40%
2019-01-25 0 7.930 7.920 7.930 7.780 8.170 11,943,260 95,087,435 7.9616 4.318 4.313 4.318 4.236 4.449 21,933,870 4.3352 1.54%
2019-01-24 0 7.810 7.790 7.810 7.640 7.960 6,154,000 48,068,396 7.8109 4.253 4.242 4.253 4.160 4.334 11,301,858 4.2531 1.03%
2019-01-23 0 7.730 7.720 7.730 7.520 7.760 3,747,000 28,842,790 7.6976 4.209 4.204 4.209 4.095 4.225 6,881,388 4.1914 2.25%
2019-01-22 0 7.560 7.550 7.560 7.510 7.650 7,443,000 56,082,424 7.5349 4.117 4.111 4.117 4.089 4.166 13,669,115 4.1029 -1.31%
2019-01-21 0 7.660 7.660 7.680 7.650 7.770 2,303,000 17,715,463 7.6923 4.171 4.171 4.182 4.166 4.231 4,229,474 4.1886 -0.39%
2019-01-18 0 7.690 7.690 7.700 7.600 7.720 2,591,710 19,854,795 7.6609 4.187 4.187 4.193 4.138 4.204 4,759,691 4.1714 0.39%
2019-01-17 0 7.660 7.630 7.660 7.610 7.800 2,326,631 17,867,893 7.6797 4.171 4.155 4.171 4.144 4.247 4,272,872 4.1817 -0.13%
2019-01-16 0 7.670 7.620 7.670 7.610 7.690 2,488,697 19,033,292 7.6479 4.176 4.149 4.176 4.144 4.187 4,570,507 4.1644 -1.41%
2019-01-15 0 7.780 7.760 7.780 7.660 7.780 2,122,620 16,402,611 7.7275 4.236 4.225 4.236 4.171 4.236 3,898,205 4.2077 0.26%
2019-01-14 0 7.760 7.710 7.760 7.620 7.960 2,216,000 17,097,625 7.7155 4.225 4.198 4.225 4.149 4.334 4,069,697 4.2012 0.39%
2019-01-11 0 7.730 7.710 7.730 7.590 7.730 4,035,760 30,981,023 7.6766 4.209 4.198 4.209 4.133 4.209 7,411,698 4.1800 1.44%
2019-01-10 0 7.620 7.610 7.620 7.580 8.020 2,433,599 18,510,331 7.6062 4.149 4.144 4.149 4.127 4.367 4,469,319 4.1416 -0.39%
2019-01-09 0 7.650 7.650 7.660 7.580 7.760 2,680,790 20,441,323 7.6251 4.166 4.166 4.171 4.127 4.225 4,923,287 4.1520 0.00%
2019-01-08 0 7.650 7.640 7.650 7.580 7.830 1,503,218 11,471,712 7.6314 4.166 4.160 4.166 4.127 4.264 2,760,669 4.1554 -1.03%
2019-01-07 0 7.730 7.700 7.730 7.620 7.850 1,855,660 14,291,472 7.7016 4.209 4.193 4.209 4.149 4.274 3,407,931 4.1936 0.78%
2019-01-04 0 7.670 7.670 7.690 7.560 7.750 2,392,680 18,363,883 7.6750 4.176 4.176 4.187 4.117 4.220 4,394,171 4.1791 -0.39%
2019-01-03 0 7.700 7.670 7.700 7.630 8.000 2,558,600 19,710,392 7.7036 4.193 4.176 4.193 4.155 4.356 4,698,884 4.1947 0.39%
2019-01-02 0 7.670 7.670 7.680 7.670 7.880 666,346 5,142,267 7.7171 4.176 4.176 4.182 4.176 4.291 1,223,748 4.2021 -2.91%
2018-12-31 0 7.900 7.900 7.910 7.600 7.910 2,064,846 16,245,553 7.8677 4.302 4.302 4.307 4.138 4.307 3,792,102 4.2840 3.40%
2018-12-28 0 7.640 7.600 7.640 7.390 7.670 1,144,680 8,716,012 7.6144 4.160 4.138 4.160 4.024 4.176 2,102,212 4.1461 1.46%
2018-12-27 0 7.530 7.510 7.530 7.440 7.640 1,892,450 14,223,045 7.5157 4.100 4.089 4.100 4.051 4.160 3,475,496 4.0924 -1.18%
2018-12-24 0 7.620 7.620 7.650 7.370 7.720 1,593,265 12,000,977 7.5323 4.149 4.149 4.166 4.013 4.204 2,926,041 4.1014 0.26%
2018-12-21 0 7.600 7.580 7.600 7.510 7.870 2,833,429 21,479,171 7.5806 4.138 4.127 4.138 4.089 4.285 5,203,610 4.1277 -0.91%
2018-12-20 0 7.670 7.640 7.670 7.550 7.780 1,875,000 14,310,345 7.6322 4.176 4.160 4.176 4.111 4.236 3,443,449 4.1558 0.79%
2018-12-19 0 7.610 7.570 7.610 7.520 7.780 3,717,695 28,196,651 7.5844 4.144 4.122 4.144 4.095 4.236 6,827,570 4.1298 0.40%
2018-12-18 0 7.580 7.550 7.580 7.480 7.870 2,318,769 17,587,894 7.5850 4.127 4.111 4.127 4.073 4.285 4,258,433 4.1301 -0.92%
2018-12-17 0 7.650 7.650 7.690 7.520 8.190 1,882,480 14,443,824 7.6728 4.166 4.166 4.187 4.095 4.460 3,457,186 4.1779 -1.54%
2018-12-14 0 7.770 7.760 7.770 7.650 7.780 2,553,370 19,767,820 7.7419 4.231 4.225 4.231 4.166 4.236 4,689,280 4.2155 0.52%
2018-12-13 0 7.730 7.720 7.730 7.610 7.780 2,080,306 16,018,786 7.7002 4.209 4.204 4.209 4.144 4.236 3,820,495 4.1929 1.58%
2018-12-12 0 7.610 7.580 7.610 7.510 7.980 1,388,192 10,566,991 7.6121 4.144 4.127 4.144 4.089 4.345 2,549,423 4.1449 1.33%
2018-12-11 0 7.510 7.510 7.520 7.450 8.000 2,641,182 19,818,960 7.5038 4.089 4.089 4.095 4.057 4.356 4,850,547 4.0859 -0.40%
2018-12-10 0 7.540 7.530 7.540 7.440 7.580 1,019,138 7,629,507 7.4862 4.106 4.100 4.106 4.051 4.127 1,871,653 4.0763 0.00%
2018-12-07 0 7.540 7.500 7.540 7.510 7.780 3,178,582 24,004,105 7.5518 4.106 4.084 4.106 4.089 4.236 5,837,485 4.1121 0.00%
2018-12-06 0 7.540 7.510 7.540 7.500 8.200 4,422,373 33,796,567 7.6422 4.106 4.089 4.106 4.084 4.465 8,121,715 4.1613 -2.84%
2018-12-05 0 7.760 7.740 7.760 7.710 8.200 2,054,612 15,976,528 7.7759 4.225 4.215 4.225 4.198 4.465 3,773,307 4.2341 -3.00%
2018-12-04 0 8.000 7.970 8.000 7.800 8.000 8,099,470 64,057,032 7.9088 4.356 4.340 4.356 4.247 4.356 14,874,726 4.3064 2.43%
2018-12-03 0 7.810 7.810 7.820 7.740 7.900 7,530,454 58,767,022 7.8039 4.253 4.253 4.258 4.215 4.302 13,829,725 4.2493 0.26%
2018-11-30 0 7.790 7.770 7.790 7.550 7.790 8,191,683 63,353,283 7.7339 4.242 4.231 4.242 4.111 4.242 15,044,076 4.2112 2.91%
2018-11-29 0 7.570 7.560 7.570 7.510 7.770 4,986,521 37,827,608 7.5860 4.122 4.117 4.122 4.089 4.231 9,157,776 4.1307 -1.56%
2018-11-28 0 7.690 7.670 7.690 7.530 7.710 2,496,414 19,138,304 7.6663 4.187 4.176 4.187 4.100 4.198 4,584,680 4.1744 2.67%
2018-11-27 0 7.490 7.480 7.490 7.310 7.590 1,539,491 11,526,158 7.4870 4.078 4.073 4.078 3.980 4.133 2,827,285 4.0768 1.08%
2018-11-26 0 7.410 7.410 7.420 7.300 7.470 6,259,000 46,331,561 7.4024 4.035 4.035 4.040 3.975 4.068 11,494,692 4.0307 -0.27%
2018-11-23 0 7.430 7.400 7.430 7.390 7.460 3,304,000 24,533,832 7.4255 4.046 4.029 4.046 4.024 4.062 6,067,816 4.0433 -0.13%
2018-11-22 0 7.440 7.420 7.440 7.330 7.470 3,363,378 24,923,056 7.4101 4.051 4.040 4.051 3.991 4.068 6,176,864 4.0349 -0.13%
2018-11-21 0 7.450 7.440 7.450 7.400 7.470 2,985,500 22,217,523 7.4418 4.057 4.051 4.057 4.029 4.068 5,482,889 4.0522 -0.27%
2018-11-20 0 7.470 7.440 7.470 7.380 7.630 4,223,958 31,563,298 7.4724 4.068 4.051 4.068 4.019 4.155 7,757,325 4.0688 -2.73%
2018-11-19 0 7.680 7.670 7.680 7.600 7.750 2,364,872 18,133,181 7.6677 4.182 4.176 4.182 4.138 4.220 4,343,102 4.1752 0.00%
2018-11-16 0 7.680 7.670 7.680 7.570 7.740 4,443,010 34,071,907 7.6687 4.182 4.176 4.182 4.122 4.215 8,159,615 4.1757 -1.03%
2018-11-15 0 7.760 7.750 7.760 7.620 7.780 1,839,446 14,238,212 7.7405 4.225 4.220 4.225 4.149 4.236 3,378,154 4.2148 1.31%
2018-11-14 0 7.660 7.650 7.660 7.520 7.710 5,331,000 40,658,315 7.6268 4.171 4.166 4.171 4.095 4.198 9,790,414 4.1529 -0.39%
2018-11-13 0 7.690 7.660 7.690 7.290 7.690 3,412,884 25,746,662 7.5440 4.187 4.171 4.187 3.969 4.187 6,267,782 4.1078 0.79%
2018-11-12 0 7.630 7.620 7.630 7.380 7.650 7,351,000 55,781,536 7.5883 4.155 4.149 4.155 4.019 4.166 13,500,156 4.1319 2.28%
2018-11-09 0 7.460 7.450 7.460 7.380 7.720 2,901,132 21,744,043 7.4950 4.062 4.057 4.062 4.019 4.204 5,327,947 4.0811 -4.24%
2018-11-08 0 7.790 7.760 7.790 7.650 7.790 5,329,097 41,398,686 7.7684 4.242 4.225 4.242 4.166 4.242 9,786,919 4.2300 1.43%
2018-11-07 0 7.680 7.670 7.680 7.440 7.730 4,663,000 35,801,686 7.6778 4.182 4.176 4.182 4.051 4.209 8,563,628 4.1807 -0.39%
2018-11-06 0 7.710 7.700 7.710 7.510 7.710 2,982,000 22,798,610 7.6454 4.198 4.193 4.198 4.089 4.198 5,476,461 4.1630 1.58%
2018-11-05 0 7.590 7.570 7.590 7.510 7.790 4,323,900 32,746,480 7.5734 4.133 4.122 4.133 4.089 4.242 7,940,869 4.1238 -1.94%
2018-11-02 0 7.740 7.720 7.740 7.590 7.800 5,720,815 44,165,747 7.7202 4.215 4.204 4.215 4.133 4.247 10,506,312 4.2037 1.98%
2018-11-01 0 7.590 7.580 7.590 7.430 7.600 3,910,000 29,558,171 7.5596 4.133 4.127 4.133 4.046 4.138 7,180,739 4.1163 -0.13%
2018-10-31 0 7.600 7.590 7.600 7.400 7.600 6,231,000 46,821,835 7.5143 4.138 4.133 4.138 4.029 4.138 11,443,269 4.0916 2.56%
2018-10-30 0 7.410 7.400 7.410 7.250 7.590 2,185,000 16,204,653 7.4163 4.035 4.029 4.035 3.948 4.133 4,012,766 4.0383 0.00%
2018-10-29 0 7.410 7.390 7.410 7.340 7.510 2,102,691 15,551,369 7.3959 4.035 4.024 4.035 3.997 4.089 3,861,605 4.0272 -0.27%
2018-10-26 0 7.430 7.420 7.430 7.310 7.530 3,952,000 29,271,765 7.4068 4.046 4.040 4.046 3.980 4.100 7,257,872 4.0331 0.41%
2018-10-25 0 7.400 7.400 7.450 7.270 7.640 4,858,679 36,149,467 7.4402 4.029 4.029 4.057 3.959 4.160 8,922,994 4.0513 0.54%
2018-10-24 0 7.360 7.350 7.360 7.210 7.500 4,265,525 31,576,920 7.4028 4.008 4.002 4.008 3.926 4.084 7,833,663 4.0309 1.80%
2018-10-23 0 7.230 7.230 7.240 7.220 7.450 1,333,000 9,724,983 7.2956 3.937 3.937 3.942 3.931 4.057 2,448,063 3.9725 -1.50%
2018-10-22 0 7.340 7.340 7.490 7.120 7.500 13,619,000 100,494,965 7.3790 3.997 3.997 4.078 3.877 4.084 25,011,376 4.0180 4.11%
2018-10-19 0 7.050 7.050 7.060 6.970 7.120 7,860,600 55,445,100 7.0535 3.839 3.839 3.844 3.795 3.877 14,436,040 3.8407 -0.14%
2018-10-18 0 7.060 7.050 7.060 7.040 7.100 4,072,024 28,744,463 7.0590 3.844 3.839 3.844 3.833 3.866 7,478,297 3.8437 0.00%
2018-10-16 0 7.060 7.050 7.060 7.010 7.170 4,037,641 28,590,744 7.0811 3.844 3.839 3.844 3.817 3.904 7,415,152 3.8557 -0.14%
2018-10-15 0 7.070 7.060 7.070 6.970 7.130 4,327,811 30,594,204 7.0692 3.850 3.844 3.850 3.795 3.882 7,948,051 3.8493 0.28%
2018-10-12 0 7.050 7.050 7.060 7.000 7.400 4,634,297 32,711,225 7.0585 3.839 3.839 3.844 3.812 4.029 8,510,915 3.8434 0.00%
2018-10-11 0 7.050 7.030 7.050 7.000 7.120 2,364,000 16,727,639 7.0760 3.839 3.828 3.839 3.812 3.877 4,341,500 3.8530 -3.16%
2018-10-10 0 7.280 7.250 7.280 7.220 7.400 1,553,000 11,304,580 7.2792 3.964 3.948 3.964 3.931 4.029 2,852,094 3.9636 1.39%
2018-10-09 0 7.180 7.180 7.200 7.020 7.260 1,810,297 13,008,204 7.1857 3.910 3.910 3.920 3.822 3.953 3,324,621 3.9127 1.13%
2018-10-08 0 7.100 7.100 7.130 7.060 7.420 1,849,054 13,330,023 7.2091 3.866 3.866 3.882 3.844 4.040 3,395,799 3.9254 -2.47%
2018-10-05 0 7.280 7.280 7.310 7.200 7.390 1,461,942 10,666,328 7.2960 3.964 3.964 3.980 3.920 4.024 2,684,865 3.9728 -0.55%
2018-10-04 0 7.320 7.320 7.330 7.300 7.460 4,418,592 32,442,598 7.3423 3.986 3.986 3.991 3.975 4.062 8,114,771 3.9980 -1.74%
2018-10-03 0 7.450 7.430 7.450 7.410 7.500 3,020,000 22,584,915 7.4784 4.057 4.046 4.057 4.035 4.084 5,546,248 4.0721 0.54%
2018-10-02 0 7.410 7.410 7.420 7.150 7.530 2,355,082 17,533,545 7.4450 4.035 4.035 4.040 3.893 4.100 4,325,122 4.0539 -0.54%
2018-09-28 0 7.450 7.440 7.450 7.380 7.490 3,633,000 27,055,435 7.4471 4.057 4.051 4.057 4.019 4.078 6,672,027 4.0551 0.54%
2018-09-27 0 7.410 7.370 7.410 7.350 7.510 2,574,000 19,064,640 7.4066 4.035 4.013 4.035 4.002 4.089 4,727,167 4.0330 0.00%
2018-09-26 0 7.410 7.370 7.410 7.380 7.530 1,647,000 12,265,045 7.4469 4.035 4.013 4.035 4.019 4.100 3,024,726 4.0549 1.37%
2018-09-24 0 7.310 7.310 7.320 7.200 7.600 467,221 3,415,726 7.3107 3.980 3.980 3.986 3.920 4.138 858,054 3.9808 -2.66%
2018-09-21 0 7.510 7.500 7.510 7.310 7.590 4,224,950 31,660,440 7.4937 4.089 4.084 4.089 3.980 4.133 7,759,146 4.0804 1.76%
2018-09-20 0 7.380 7.370 7.380 7.300 7.450 1,409,096 10,398,827 7.3798 4.019 4.013 4.019 3.975 4.057 2,587,813 4.0184 0.00%
2018-09-19 0 7.380 7.370 7.380 7.180 7.410 1,594,045 11,718,453 7.3514 4.019 4.013 4.019 3.910 4.035 2,927,473 4.0029 2.79%
2018-09-18 0 7.180 7.170 7.180 7.100 7.280 3,143,000 22,567,395 7.1802 3.910 3.904 3.910 3.866 3.964 5,772,139 3.9097 0.00%
2018-09-17 0 7.180 7.170 7.180 7.070 7.210 329,000 2,354,695 7.1571 3.910 3.904 3.910 3.850 3.926 604,211 3.8971 -0.14%
2018-09-14 0 7.190 7.190 7.200 7.090 7.230 1,658,231 11,904,535 7.1791 3.915 3.915 3.920 3.861 3.937 3,045,351 3.9091 0.28%
2018-09-13 0 7.170 7.170 7.180 7.050 7.180 3,495,619 24,882,169 7.1181 3.904 3.904 3.910 3.839 3.910 6,419,726 3.8759 1.85%
2018-09-12 0 7.040 7.040 7.050 7.020 7.170 1,668,179 11,786,673 7.0656 3.833 3.833 3.839 3.822 3.904 3,063,621 3.8473 -0.42%
2018-09-11 0 7.070 7.070 7.080 7.020 7.120 3,228,200 22,849,494 7.0781 3.850 3.850 3.855 3.822 3.877 5,928,609 3.8541 -0.56%
2018-09-10 0 7.110 7.100 7.110 7.010 7.400 2,573,000 18,274,480 7.1024 3.871 3.866 3.871 3.817 4.029 4,725,330 3.8673 0.14%
2018-09-07 0 7.100 7.090 7.100 6.990 7.200 4,424,000 31,449,652 7.1089 3.866 3.861 3.866 3.806 3.920 8,124,703 3.8709 0.42%
2018-09-06 0 7.070 7.070 7.080 7.070 7.290 5,027,353 36,016,865 7.1642 3.850 3.850 3.855 3.850 3.969 9,232,764 3.9010 -2.35%
2018-09-05 0 7.240 7.220 7.240 7.200 7.500 2,262,000 16,398,626 7.2496 3.942 3.931 3.942 3.920 4.084 4,154,177 3.9475 -0.28%
2018-09-04 0 7.260 7.240 7.260 7.100 7.280 2,198,000 15,843,535 7.2082 3.953 3.942 3.953 3.866 3.964 4,036,640 3.9249 0.83%
2018-09-03 0 7.200 7.200 7.210 7.160 7.630 2,216,700 16,138,305 7.2803 3.920 3.920 3.926 3.899 4.155 4,070,983 3.9642 -3.10%
2018-08-31 0 7.430 7.410 7.430 7.190 7.560 9,258,804 68,640,189 7.4135 4.046 4.035 4.046 3.915 4.117 17,003,850 4.0367 2.06%
2018-08-30 0 7.280 7.280 7.290 7.180 7.580 6,157,666 44,796,789 7.2750 3.964 3.964 3.969 3.910 4.127 11,308,591 3.9613 -3.83%
2018-08-29 0 7.570 7.550 7.570 7.270 7.600 4,855,000 36,706,070 7.5605 4.122 4.111 4.122 3.959 4.138 8,916,237 4.1168 1.34%
2018-08-28 0 7.470 7.470 7.480 7.380 7.510 899,000 6,691,860 7.4437 4.068 4.068 4.073 4.019 4.089 1,651,019 4.0532 -0.80%
2018-08-27 0 7.530 7.530 7.540 7.210 7.580 3,273,844 24,341,409 7.4351 4.100 4.100 4.106 3.926 4.127 6,012,434 4.0485 4.15%
2018-08-24 0 7.230 7.220 7.230 7.160 7.260 1,538,976 11,112,140 7.2205 3.937 3.931 3.937 3.899 3.953 2,826,339 3.9316 -0.41%
2018-08-23 0 7.260 7.220 7.260 7.190 7.270 993,951 7,193,684 7.2375 3.953 3.931 3.953 3.915 3.959 1,825,397 3.9409 -0.68%
2018-08-22 0 7.310 7.300 7.310 7.250 7.360 3,383,259 24,657,566 7.2881 3.980 3.975 3.980 3.948 4.008 6,213,376 3.9685 -0.14%
2018-08-21 0 7.320 7.310 7.320 7.000 7.340 4,103,369 29,661,524 7.2286 3.986 3.980 3.986 3.812 3.997 7,535,862 3.9360 3.83%
2018-08-20 0 7.050 7.050 7.060 6.840 7.090 4,715,200 33,201,985 7.0415 3.839 3.839 3.844 3.724 3.861 8,659,494 3.8342 0.00%
2018-08-17 0 7.050 7.050 7.060 6.960 7.140 5,166,000 36,472,615 7.0601 3.839 3.839 3.844 3.790 3.888 9,487,390 3.8443 2.77%
2018-08-16 0 6.860 6.860 6.870 6.830 7.080 2,496,000 17,189,060 6.8866 3.735 3.735 3.741 3.719 3.855 4,583,919 3.7499 -0.29%
2018-08-15 0 6.880 6.880 6.890 6.870 7.050 4,576,000 31,814,495 6.9525 3.746 3.746 3.752 3.741 3.839 8,403,852 3.7857 -1.71%
2018-08-14 0 7.000 7.000 7.010 6.900 7.040 5,422,000 37,827,485 6.9767 3.812 3.812 3.817 3.757 3.833 9,957,536 3.7989 0.86%
2018-08-13 0 6.940 6.940 6.950 6.840 7.290 11,783,133 82,349,323 6.9887 3.779 3.779 3.784 3.724 3.969 21,639,796 3.8055 -5.58%
2018-08-10 0 7.350 7.340 7.350 7.280 7.500 1,053,941 7,749,636 7.3530 4.002 3.997 4.002 3.964 4.084 1,935,569 4.0038 -0.27%
2018-08-09 0 7.370 7.360 7.370 7.180 7.390 989,240 7,265,979 7.3450 4.013 4.008 4.013 3.910 4.024 1,816,745 3.9994 2.08%
2018-08-08 0 7.220 7.210 7.220 7.130 7.330 3,270,000 23,570,490 7.2081 3.931 3.926 3.931 3.882 3.991 6,005,375 3.9249 -1.10%
2018-08-07 0 7.300 7.280 7.300 7.100 7.380 3,520,000 25,571,920 7.2648 3.975 3.964 3.975 3.866 4.019 6,464,501 3.9557 1.96%
2018-08-06 0 7.160 7.160 7.170 7.090 7.600 4,214,783 30,461,632 7.2273 3.899 3.899 3.904 3.861 4.138 7,740,475 3.9354 -2.98%
2018-08-03 0 7.380 7.360 7.380 7.350 7.590 1,132,489 8,412,052 7.4279 4.019 4.008 4.019 4.002 4.133 2,079,823 4.0446 0.82%
2018-08-02 0 7.320 7.320 7.360 7.300 7.590 3,199,000 23,825,238 7.4477 3.986 3.986 4.008 3.975 4.133 5,874,983 4.0554 -3.17%
2018-08-01 0 7.560 7.550 7.560 7.510 7.700 2,579,179 19,590,236 7.5955 4.117 4.111 4.117 4.089 4.193 4,736,678 4.1359 0.00%
2018-07-31 0 7.560 7.560 7.570 7.500 7.980 4,438,662 33,612,161 7.5726 4.117 4.117 4.122 4.084 4.345 8,151,630 4.1234 -0.53%
2018-07-30 0 7.600 7.580 7.600 7.460 7.640 1,846,079 13,961,597 7.5628 4.138 4.127 4.138 4.062 4.160 3,390,335 4.1181 0.80%
2018-07-27 0 7.540 7.520 7.540 7.510 7.890 1,726,000 13,112,655 7.5971 4.106 4.095 4.106 4.089 4.296 3,169,810 4.1367 -3.46%
2018-07-26 0 7.810 7.800 7.810 7.720 7.920 2,813,000 21,982,740 7.8147 4.253 4.247 4.253 4.204 4.313 5,166,092 4.2552 -0.51%
2018-07-25 0 7.850 7.840 7.850 7.630 7.900 2,086,844 16,395,237 7.8565 4.274 4.269 4.274 4.155 4.302 3,832,502 4.2779 0.26%
2018-07-24 0 7.830 7.830 7.840 7.560 7.850 2,110,560 16,471,410 7.8043 4.264 4.264 4.269 4.117 4.274 3,876,056 4.2495 1.82%
2018-07-23 0 7.690 7.660 7.690 7.420 7.780 2,982,398 22,889,294 7.6748 4.187 4.171 4.187 4.040 4.236 5,477,192 4.1790 -0.13%
2018-07-20 0 7.700 7.660 7.700 7.370 7.780 5,913,841 45,254,929 7.6524 4.193 4.171 4.193 4.013 4.236 10,860,805 4.1668 4.19%
2018-07-19 0 7.390 7.390 7.400 7.330 7.550 4,651,301 34,477,749 7.4125 4.024 4.024 4.029 3.991 4.111 8,542,143 4.0362 0.41%
2018-07-18 0 7.360 7.350 7.360 7.170 7.500 3,915,000 28,769,330 7.3485 4.008 4.002 4.008 3.904 4.084 7,189,921 4.0013 2.51%
2018-07-17 0 7.180 7.170 7.180 6.900 7.200 3,985,713 28,246,712 7.0870 3.910 3.904 3.910 3.757 3.920 7,319,786 3.8590 2.87%
2018-07-16 0 6.980 6.950 6.980 6.940 7.080 1,935,000 13,509,530 6.9817 3.801 3.784 3.801 3.779 3.855 3,553,639 3.8016 -0.43%
2018-07-13 0 7.010 6.990 7.010 6.940 7.030 2,560,250 17,896,135 6.9900 3.817 3.806 3.817 3.779 3.828 4,701,915 3.8061 1.89%
2018-07-12 0 6.880 6.880 6.900 6.780 7.010 7,006,354 48,992,323 6.9926 3.746 3.746 3.757 3.692 3.817 12,867,212 3.8075 1.03%
2018-07-11 0 7.110 7.110 7.120 7.100 7.220 2,741,299 19,607,478 7.1526 3.708 3.708 3.713 3.703 3.765 5,256,193 3.7304 -2.87%
2018-07-10 0 7.320 7.310 7.320 7.270 7.480 3,077,750 22,584,467 7.3380 3.818 3.812 3.818 3.792 3.901 5,901,307 3.8270 -1.21%
2018-07-09 0 7.410 7.410 7.430 7.340 7.500 1,655,900 12,311,392 7.4349 3.865 3.865 3.875 3.828 3.912 3,175,038 3.8776 1.23%
2018-07-06 0 7.320 7.320 7.340 7.230 7.460 3,593,284 26,373,578 7.3397 3.818 3.818 3.828 3.771 3.891 6,889,797 3.8279 -0.54%
2018-07-05 0 7.360 7.360 7.370 7.320 7.600 4,391,000 32,500,600 7.4016 3.839 3.839 3.844 3.818 3.964 8,419,345 3.8602 0.27%
2018-07-04 0 7.340 7.340 7.350 7.300 7.730 3,902,954 28,910,624 7.4074 3.828 3.828 3.833 3.807 4.031 7,483,561 3.8632 -2.13%
2018-07-03 0 7.500 7.490 7.500 7.400 8.000 11,651,718 87,585,539 7.5170 3.912 3.906 3.912 3.859 4.172 22,341,114 3.9204 -1.45%
2018-06-29 0 7.610 7.610 7.620 7.580 8.260 3,096,000 23,697,595 7.6543 3.969 3.969 3.974 3.953 4.308 5,936,300 3.9920 1.33%
2018-06-28 0 7.510 7.510 7.520 7.510 7.620 2,098,541 15,792,275 7.5254 3.917 3.917 3.922 3.917 3.974 4,023,762 3.9248 -0.79%
2018-06-27 0 7.570 7.560 7.570 7.570 7.840 4,115,157 31,680,191 7.6984 3.948 3.943 3.948 3.948 4.089 7,890,441 4.0150 -2.32%
2018-06-26 0 7.750 7.750 7.770 7.680 7.920 3,322,214 25,821,775 7.7725 4.042 4.042 4.052 4.005 4.131 6,370,044 4.0536 -0.26%
2018-06-25 0 7.770 7.770 7.780 7.750 7.910 2,836,000 22,191,300 7.8249 4.052 4.052 4.058 4.042 4.125 5,437,773 4.0810 -0.77%
2018-06-22 0 7.830 7.830 7.850 7.600 8.190 3,763,000 29,480,352 7.8343 4.084 4.084 4.094 3.964 4.271 7,215,212 4.0859 -0.89%
2018-06-21 0 7.900 7.890 7.900 7.890 8.070 2,325,000 18,518,010 7.9647 4.120 4.115 4.120 4.115 4.209 4,457,977 4.1539 -1.13%
2018-06-20 0 7.990 7.990 8.000 7.940 8.080 2,843,636 22,771,677 8.0079 4.167 4.167 4.172 4.141 4.214 5,452,415 4.1764 -0.13%
2018-06-19 0 8.000 7.990 8.000 7.940 8.240 6,022,726 48,406,304 8.0373 4.172 4.167 4.172 4.141 4.297 11,548,032 4.1917 -0.99%
2018-06-15 0 8.080 8.080 8.100 8.080 8.280 8,517,717 69,046,846 8.1063 4.214 4.214 4.224 4.214 4.318 16,331,951 4.2277 -1.46%
2018-06-14 0 8.200 8.190 8.200 8.190 8.440 2,245,000 18,542,045 8.2593 4.277 4.271 4.277 4.271 4.402 4,304,584 4.3075 -2.38%
2018-06-13 0 8.400 8.400 8.420 8.360 8.490 8,367,680 70,427,532 8.4166 4.381 4.381 4.391 4.360 4.428 16,044,269 4.3896 -0.47%
2018-06-12 0 8.440 8.440 8.450 8.320 8.620 3,253,000 27,442,260 8.4360 4.402 4.402 4.407 4.339 4.496 6,237,333 4.3997 0.36%
2018-06-11 0 8.410 8.410 8.440 8.390 8.550 3,064,800 25,858,254 8.4372 4.386 4.386 4.402 4.376 4.459 5,876,476 4.4003 -0.36%
2018-06-08 0 8.440 8.440 8.450 8.230 8.560 3,194,533 27,019,149 8.4579 4.402 4.402 4.407 4.292 4.464 6,125,228 4.4111 -0.71%
2018-06-07 0 8.500 8.490 8.500 8.260 8.590 4,545,000 38,560,889 8.4842 4.433 4.428 4.433 4.308 4.480 8,714,626 4.4248 -0.35%
2018-06-06 0 8.530 8.510 8.530 8.360 8.630 2,897,000 24,640,915 8.5057 4.449 4.438 4.449 4.360 4.501 5,554,735 4.4360 0.47%
2018-06-05 0 8.490 8.470 8.490 8.410 8.610 5,535,000 46,993,395 8.4902 4.428 4.417 4.428 4.386 4.490 10,612,861 4.4280 -1.28%
2018-06-04 0 8.600 8.600 8.610 8.340 8.670 4,053,378 34,623,895 8.5420 4.485 4.485 4.490 4.350 4.522 7,771,985 4.4550 1.18%
2018-06-01 0 8.500 8.490 8.500 8.160 8.510 5,975,858 50,206,855 8.4016 4.433 4.428 4.433 4.256 4.438 11,458,167 4.3818 2.04%
2018-05-31 0 8.330 8.330 8.340 8.130 8.350 17,375,433 144,370,303 8.3089 4.344 4.344 4.350 4.240 4.355 33,315,819 4.3334 3.09%
2018-05-30 0 8.080 8.080 8.090 8.050 8.280 11,870,000 96,428,566 8.1237 4.214 4.214 4.219 4.198 4.318 22,759,650 4.2368 -3.00%
2018-05-29 0 8.330 8.330 8.340 8.080 8.500 10,945,059 91,910,708 8.3975 4.344 4.344 4.350 4.214 4.433 20,986,159 4.3796 3.22%
2018-05-28 0 8.070 8.070 8.100 8.060 8.180 8,852,000 71,758,480 8.1065 4.209 4.209 4.224 4.204 4.266 16,972,908 4.2278 -2.18%
2018-05-25 0 8.250 8.250 8.260 8.150 8.350 10,186,000 84,206,125 8.2668 4.303 4.303 4.308 4.251 4.355 19,530,733 4.3115 0.24%
2018-05-24 0 8.230 8.220 8.230 8.050 8.290 5,714,000 46,857,605 8.2005 4.292 4.287 4.292 4.198 4.324 10,956,078 4.2769 1.60%
2018-05-23 0 8.100 8.100 8.110 8.090 8.370 5,324,000 43,451,470 8.1614 4.224 4.224 4.230 4.219 4.365 10,208,288 4.2565 -1.10%
2018-05-21 0 8.190 8.180 8.190 8.150 8.280 6,416,400 52,682,334 8.2106 4.271 4.266 4.271 4.251 4.318 12,302,866 4.2821 0.12%
2018-05-18 0 8.180 8.170 8.180 8.140 8.390 4,317,405 35,397,154 8.1987 4.266 4.261 4.266 4.245 4.376 8,278,233 4.2759 -1.80%
2018-05-17 0 8.330 8.330 8.360 8.070 8.500 51,362,706 410,340,852 7.9891 4.344 4.344 4.360 4.209 4.433 98,483,338 4.1666 0.97%
2018-05-16 0 8.250 8.250 8.260 8.070 8.310 7,440,464 61,134,538 8.2165 4.303 4.303 4.308 4.209 4.334 14,266,416 4.2852 0.00%
2018-05-15 0 8.250 8.210 8.250 8.080 8.300 3,970,000 32,709,495 8.2392 4.303 4.282 4.303 4.214 4.329 7,612,115 4.2970 0.61%
2018-05-14 0 8.200 8.190 8.200 8.150 8.300 3,112,000 25,584,380 8.2212 4.277 4.271 4.277 4.251 4.329 5,966,978 4.2877 0.00%
2018-05-11 0 8.200 8.200 8.210 8.060 8.300 5,608,883 46,000,514 8.2014 4.277 4.277 4.282 4.204 4.329 10,754,525 4.2773 -0.36%
2018-05-10 0 8.230 8.220 8.230 7.960 8.290 10,925,790 89,137,996 8.1585 4.292 4.287 4.292 4.151 4.324 20,949,213 4.2550 2.24%
2018-05-09 0 8.050 8.040 8.050 7.820 8.070 6,047,791 48,166,560 7.9643 4.198 4.193 4.198 4.078 4.209 11,596,092 4.1537 2.94%
2018-05-08 0 7.820 7.820 7.830 7.730 7.950 7,290,500 57,509,465 7.8883 4.078 4.078 4.084 4.031 4.146 13,978,874 4.1140 2.09%
2018-05-07 0 7.660 7.660 7.680 7.530 7.790 5,204,000 39,932,659 7.6735 3.995 3.995 4.005 3.927 4.063 9,978,199 4.0020 -0.13%
2018-05-04 0 7.670 7.660 7.670 7.440 7.730 6,665,000 50,654,131 7.6000 4.000 3.995 4.000 3.880 4.031 12,779,534 3.9637 2.13%
2018-05-03 0 7.510 7.500 7.510 7.400 7.650 7,509,930 56,370,412 7.5061 3.917 3.912 3.917 3.859 3.990 14,399,611 3.9147 2.46%
2018-05-02 0 7.330 7.330 7.340 7.330 7.800 15,179,505 113,608,947 7.4844 3.823 3.823 3.828 3.823 4.068 29,105,326 3.9034 -6.03%
2018-04-30 0 7.800 7.790 7.800 7.490 7.830 7,202,328 55,905,677 7.7622 4.068 4.063 4.068 3.906 4.084 13,809,812 4.0483 4.28%
2018-04-27 0 7.480 7.460 7.480 7.340 7.640 6,593,000 49,143,644 7.4539 3.901 3.891 3.901 3.828 3.985 12,641,480 3.8875 0.13%
2018-04-26 0 7.470 7.470 7.480 7.450 7.700 4,041,360 30,445,975 7.5336 3.896 3.896 3.901 3.885 4.016 7,748,942 3.9290 -3.11%
2018-04-25 0 7.710 7.670 7.710 7.620 7.770 5,316,000 40,977,150 7.7083 4.021 4.000 4.021 3.974 4.052 10,192,949 4.0201 -1.28%
2018-04-24 0 7.810 7.810 7.820 7.740 7.890 3,472,000 27,115,710 7.8098 4.073 4.073 4.078 4.037 4.115 6,657,246 4.0731 0.39%
2018-04-23 0 7.780 7.770 7.780 7.640 7.870 5,622,079 43,862,461 7.8018 4.058 4.052 4.058 3.985 4.104 10,779,827 4.0689 -0.51%
2018-04-20 0 7.820 7.820 7.830 7.790 7.940 6,814,304 53,641,815 7.8719 4.078 4.078 4.084 4.063 4.141 13,065,811 4.1055 -1.39%
2018-04-19 0 7.930 7.910 7.930 7.840 7.990 5,079,000 40,231,155 7.9211 4.136 4.125 4.136 4.089 4.167 9,738,523 4.1311 0.13%
2018-04-18 0 7.920 7.920 7.930 7.850 8.040 11,410,520 90,499,089 7.9312 4.131 4.131 4.136 4.094 4.193 21,878,639 4.1364 1.02%
2018-04-17 0 7.840 7.840 7.850 7.740 7.980 242,866,384 1,918,521,250 7.8995 4.089 4.089 4.094 4.037 4.162 465,674,298 4.1199 -6.44%
2018-04-16 0 8.380 8.360 8.380 8.320 8.440 2,630,200 22,004,125 8.3660 4.370 4.360 4.370 4.339 4.402 5,043,170 4.3632 -0.95%
2018-04-13 0 8.460 8.450 8.460 8.420 8.800 2,723,780 23,236,340 8.5309 4.412 4.407 4.412 4.391 4.590 5,222,601 4.4492 -4.51%
2018-04-12 0 8.860 8.840 8.860 8.710 8.970 1,830,894 16,158,779 8.8256 4.621 4.610 4.621 4.543 4.678 3,510,573 4.6029 0.45%
2018-04-11 0 8.820 8.800 8.820 8.360 9.000 2,682,112 23,781,768 8.8668 4.600 4.590 4.600 4.360 4.694 5,142,707 4.6244 0.46%
2018-04-10 0 8.780 8.760 8.780 8.580 8.810 2,905,904 25,220,318 8.6790 4.579 4.569 4.579 4.475 4.595 5,571,808 4.5264 0.23%
2018-04-09 0 8.760 8.760 8.790 8.370 8.920 2,923,480 25,671,824 8.7813 4.569 4.569 4.584 4.365 4.652 5,605,508 4.5797 -1.24%
2018-04-06 0 8.870 8.850 8.870 8.510 8.870 1,841,158 16,252,546 8.8273 4.626 4.616 4.626 4.438 4.626 3,530,254 4.6038 2.07%
2018-04-04 0 8.690 8.680 8.700 8.690 8.900 2,345,000 20,671,620 8.8152 4.532 4.527 4.537 4.532 4.642 4,496,325 4.5974 -1.70%
2018-04-03 0 8.840 8.830 8.840 8.320 8.920 7,829,934 68,413,626 8.7374 4.610 4.605 4.610 4.339 4.652 15,013,189 4.5569 6.51%
2018-03-29 0 8.300 8.300 8.340 8.250 8.640 5,951,537 49,807,077 8.3688 4.329 4.329 4.350 4.303 4.506 11,411,533 4.3646 -1.43%
2018-03-28 0 8.420 8.370 8.420 8.280 8.890 4,095,754 34,671,929 8.4653 4.391 4.365 4.391 4.318 4.636 7,853,237 4.4150 -4.86%
2018-03-27 0 8.850 8.850 8.860 8.650 8.880 2,643,151 23,352,178 8.8350 4.616 4.616 4.621 4.511 4.631 5,068,003 4.6078 2.31%
2018-03-26 0 8.650 8.650 8.690 8.200 8.920 4,675,000 40,010,215 8.5583 4.511 4.511 4.532 4.277 4.652 8,963,889 4.4635 4.22%
2018-03-23 0 8.300 8.290 8.300 8.220 8.480 5,544,900 46,098,230 8.3136 4.329 4.324 4.329 4.287 4.423 10,631,844 4.3359 -3.60%
2018-03-22 0 8.610 8.600 8.610 8.250 8.790 4,913,000 42,167,000 8.5827 4.490 4.485 4.490 4.303 4.584 9,420,233 4.4762 4.36%
2018-03-21 0 8.250 8.250 8.260 8.250 8.400 6,748,000 55,737,350 8.2598 4.303 4.303 4.308 4.303 4.381 12,938,679 4.3078 -0.12%
2018-03-20 0 8.260 8.260 8.300 8.250 8.390 2,933,000 24,312,334 8.2892 4.308 4.308 4.329 4.303 4.376 5,623,762 4.3231 -1.55%
2018-03-19 0 8.390 8.390 8.420 8.270 8.440 4,448,365 36,994,846 8.3165 4.376 4.376 4.391 4.313 4.402 8,529,337 4.3374 1.57%
2018-03-16 0 8.260 8.260 8.270 7.900 8.320 10,313,082 84,456,435 8.1893 4.308 4.308 4.313 4.120 4.339 19,774,401 4.2710 4.56%
2018-03-15 0 7.900 7.890 7.900 7.740 7.920 5,364,062 42,358,630 7.8967 4.120 4.115 4.120 4.037 4.131 10,285,103 4.1184 0.38%
2018-03-14 0 7.870 7.860 7.870 7.710 7.870 1,057,689 8,276,792 7.8254 4.104 4.099 4.104 4.021 4.104 2,028,023 4.0812 -0.38%
2018-03-13 0 7.900 7.890 7.900 7.810 7.940 3,997,404 31,553,665 7.8935 4.120 4.115 4.120 4.073 4.141 7,664,660 4.1168 1.28%
2018-03-12 0 7.800 7.780 7.800 7.640 7.840 1,777,217 13,771,858 7.7491 4.068 4.058 4.068 3.985 4.089 3,407,653 4.0415 2.23%
2018-03-09 0 7.630 7.630 7.640 7.610 7.840 3,429,000 26,365,880 7.6891 3.979 3.979 3.985 3.969 4.089 6,574,797 4.0101 -2.18%
2018-03-08 0 7.800 7.790 7.800 7.600 8.000 2,728,000 21,151,840 7.7536 4.068 4.063 4.068 3.964 4.172 5,230,693 4.0438 2.63%
2018-03-07 0 7.600 7.600 7.610 7.600 7.920 1,951,000 15,026,270 7.7018 3.964 3.964 3.969 3.964 4.131 3,740,866 4.0168 -2.56%
2018-03-06 0 7.800 7.800 7.820 7.730 7.900 1,872,862 14,620,093 7.8063 4.068 4.068 4.078 4.031 4.120 3,591,043 4.0713 0.00%
2018-03-05 0 7.800 7.800 7.810 7.740 7.870 2,584,725 20,155,969 7.7981 4.068 4.068 4.073 4.037 4.104 4,955,976 4.0670 -0.89%
2018-03-02 0 7.870 7.840 7.870 7.730 7.870 1,484,000 11,616,375 7.8277 4.104 4.089 4.104 4.031 4.104 2,845,436 4.0825 -0.38%
2018-03-01 0 7.900 7.890 7.900 7.800 7.960 10,882,453 85,942,103 7.8973 4.120 4.115 4.120 4.068 4.151 20,866,118 4.1187 0.00%
2018-02-28 0 7.900 7.890 7.900 7.640 7.930 3,706,000 29,089,980 7.8494 4.120 4.115 4.120 3.985 4.136 7,105,919 4.0938 0.00%
2018-02-27 0 7.900 7.890 7.900 7.820 7.910 7,362,695 58,148,450 7.8977 4.120 4.115 4.120 4.078 4.125 14,117,301 4.1189 0.25%
2018-02-26 0 7.880 7.880 7.890 7.730 7.910 3,706,096 29,237,399 7.8890 4.110 4.110 4.115 4.031 4.125 7,106,103 4.1144 -0.25%
2018-02-23 0 7.900 7.890 7.900 7.720 7.930 4,042,000 31,877,605 7.8866 4.120 4.115 4.120 4.026 4.136 7,750,169 4.1131 1.54%
2018-02-22 0 7.780 7.770 7.780 7.670 7.980 4,583,631 36,048,612 7.8646 4.058 4.052 4.058 4.000 4.162 8,788,697 4.1017 -1.27%
2018-02-21 0 7.880 7.880 7.900 7.780 8.100 4,009,000 31,618,595 7.8869 4.110 4.110 4.120 4.058 4.224 7,686,894 4.1133 -0.25%
2018-02-20 0 7.900 7.880 7.900 7.790 7.920 2,299,000 18,154,410 7.8967 4.120 4.110 4.120 4.063 4.131 4,408,124 4.1184 0.38%
2018-02-15 0 7.870 7.870 7.900 7.850 7.980 2,237,000 17,661,850 7.8953 4.104 4.104 4.120 4.094 4.162 4,289,245 4.1177 0.13%
2018-02-14 0 7.860 7.850 7.860 7.750 7.900 4,271,230 33,604,382 7.8676 4.099 4.094 4.099 4.042 4.120 8,189,697 4.1033 1.55%
2018-02-13 0 7.740 7.740 7.750 7.740 8.660 2,224,000 17,466,390 7.8536 4.037 4.037 4.042 4.037 4.517 4,264,319 4.0959 -0.39%
2018-02-12 0 7.770 7.770 7.800 7.600 7.900 3,265,000 25,587,590 7.8369 4.052 4.052 4.068 3.964 4.120 6,260,342 4.0873 1.97%
2018-02-09 0 7.620 7.620 7.660 7.500 7.900 6,741,000 51,240,990 7.6014 3.974 3.974 3.995 3.912 4.120 12,925,257 3.9644 -2.93%
2018-02-08 0 7.850 7.850 7.860 7.760 8.270 4,830,682 38,252,091 7.9186 4.094 4.094 4.099 4.047 4.313 9,262,395 4.1298 -1.13%
2018-02-07 0 7.940 7.920 7.940 7.920 8.380 4,149,169 33,607,171 8.0997 4.141 4.131 4.141 4.131 4.370 7,955,656 4.2243 0.38%
2018-02-06 0 7.910 7.910 7.950 7.720 8.110 6,514,000 51,353,490 7.8836 4.125 4.125 4.146 4.026 4.230 12,490,005 4.1116 -3.42%
2018-02-05 0 8.190 8.190 8.200 7.810 8.290 4,504,971 36,828,045 8.1750 4.271 4.271 4.277 4.073 4.324 8,637,874 4.2636 0.49%
2018-02-02 0 8.150 8.130 8.150 8.130 8.350 11,698,165 96,593,310 8.2571 4.251 4.240 4.251 4.240 4.355 22,430,172 4.3064 -1.57%
2018-02-01 0 8.280 8.280 8.300 8.250 8.520 4,355,112 36,494,857 8.3798 4.318 4.318 4.329 4.303 4.443 8,350,533 4.3704 -1.78%
2018-01-31 0 8.430 8.420 8.430 8.230 8.440 6,167,000 51,674,613 8.3792 4.397 4.391 4.397 4.292 4.402 11,824,664 4.3701 0.96%
2018-01-30 0 8.350 8.330 8.350 8.160 8.480 3,161,733 26,339,041 8.3306 4.355 4.344 4.355 4.256 4.423 6,062,337 4.3447 -0.60%
2018-01-29 0 8.400 8.400 8.410 8.350 8.610 3,412,270 28,766,582 8.4303 4.381 4.381 4.386 4.355 4.490 6,542,719 4.3967 -1.18%
2018-01-26 0 8.500 8.480 8.500 8.380 8.500 3,004,000 25,394,140 8.4534 4.433 4.423 4.433 4.370 4.433 5,759,898 4.4088 1.07%
2018-01-25 0 8.410 8.390 8.410 8.300 8.560 4,268,000 35,786,020 8.3847 4.386 4.376 4.386 4.329 4.464 8,183,504 4.3729 -0.12%
2018-01-24 0 8.420 8.410 8.420 8.200 8.500 8,323,680 70,111,523 8.4231 4.391 4.386 4.391 4.277 4.433 15,959,903 4.3930 2.18%
2018-01-23 0 8.240 8.210 8.240 7.990 8.300 4,834,000 39,511,200 8.1736 4.297 4.282 4.297 4.167 4.329 9,268,757 4.2628 1.35%
2018-01-22 0 8.130 8.110 8.130 7.970 8.300 2,365,000 19,225,530 8.1292 4.240 4.230 4.240 4.157 4.329 4,534,673 4.2397 -1.93%
2018-01-19 0 8.290 8.280 8.290 8.130 8.410 6,143,043 50,747,459 8.2610 4.324 4.318 4.324 4.240 4.386 11,778,729 4.3084 2.35%
2018-01-18 0 8.100 8.100 8.110 7.770 8.180 14,626,211 117,162,338 8.0104 4.224 4.224 4.230 4.052 4.266 28,044,435 4.1777 2.14%
2018-01-17 0 7.930 7.920 7.930 7.560 7.980 8,625,848 68,120,663 7.8973 4.136 4.131 4.136 3.943 4.162 16,539,282 4.1187 0.63%
2018-01-16 0 7.880 7.860 7.880 7.610 7.880 7,646,000 59,673,980 7.8046 4.110 4.099 4.110 3.969 4.110 14,660,513 4.0704 3.28%
2018-01-15 0 7.630 7.630 7.700 7.600 7.860 6,336,815 48,855,302 7.7098 3.979 3.979 4.016 3.964 4.099 12,150,269 4.0209 -1.04%
2018-01-12 0 7.710 7.710 7.740 7.610 7.810 5,854,000 45,343,200 7.7457 4.021 4.021 4.037 3.969 4.073 11,224,515 4.0397 0.13%
2018-01-11 0 7.700 7.690 7.700 7.400 7.790 11,074,746 84,578,842 7.6371 4.016 4.011 4.016 3.859 4.063 21,234,823 3.9830 2.67%
2018-01-10 0 7.500 7.500 7.510 7.260 7.580 6,217,106 46,230,962 7.4361 3.912 3.912 3.917 3.786 3.953 11,920,738 3.8782 4.02%
2018-01-09 0 7.210 7.210 7.220 7.160 7.270 2,394,000 17,293,870 7.2238 3.760 3.760 3.765 3.734 3.792 4,590,278 3.7675 0.84%
2018-01-08 0 7.150 7.150 7.160 7.120 7.280 2,214,000 15,870,600 7.1683 3.729 3.729 3.734 3.713 3.797 4,245,145 3.7385 -0.56%
2018-01-05 0 7.190 7.170 7.190 7.110 7.230 4,782,147 34,263,143 7.1648 3.750 3.739 3.750 3.708 3.771 9,169,334 3.7367 0.42%
2018-01-04 0 7.160 7.150 7.160 7.030 7.260 3,763,700 26,942,136 7.1584 3.734 3.729 3.734 3.666 3.786 7,216,554 3.7334 0.14%
2018-01-03 0 7.150 7.140 7.150 6.980 7.250 29,135,948 205,191,909 7.0426 3.729 3.724 3.729 3.640 3.781 55,865,542 3.6730 1.71%
2018-01-02 0 7.030 7.030 7.050 6.700 7.180 5,678,456 39,583,108 6.9708 3.666 3.666 3.677 3.494 3.745 10,887,925 3.6355 5.40%
2017-12-29 0 6.670 6.670 6.690 6.650 6.810 4,746,000 31,920,640 6.7258 3.479 3.479 3.489 3.468 3.552 9,100,025 3.5078 -1.91%
2017-12-28 0 6.800 6.770 6.800 6.640 6.800 1,991,151 13,392,525 6.7260 3.546 3.531 3.546 3.463 3.546 3,817,852 3.5079 1.49%
2017-12-27 0 6.700 6.690 6.700 6.650 6.780 1,970,952 13,207,716 6.7012 3.494 3.489 3.494 3.468 3.536 3,779,122 3.4949 -0.30%
2017-12-22 0 6.720 6.720 6.730 6.680 6.770 1,882,553 12,662,122 6.7260 3.505 3.505 3.510 3.484 3.531 3,609,625 3.5079 0.45%
2017-12-21 0 6.690 6.680 6.690 6.690 6.800 3,287,890 22,055,619 6.7081 3.489 3.484 3.489 3.489 3.546 6,304,231 3.4985 -0.45%
2017-12-20 0 6.720 6.720 6.740 6.610 6.860 1,420,167 9,602,952 6.7618 3.505 3.505 3.515 3.447 3.578 2,723,042 3.5266 0.45%
2017-12-19 0 6.690 6.670 6.690 6.650 6.820 1,245,281 8,328,437 6.6880 3.489 3.479 3.489 3.468 3.557 2,387,714 3.4880 -0.15%
2017-12-18 0 6.700 6.690 6.700 6.540 6.740 2,166,544 14,407,261 6.6499 3.494 3.489 3.494 3.411 3.515 4,154,152 3.4682 3.08%
2017-12-15 0 6.500 6.500 6.560 6.500 6.780 5,572,556 36,462,781 6.5433 3.390 3.390 3.421 3.390 3.536 10,684,871 3.4126 -4.55%
2017-12-14 0 6.810 6.780 6.810 6.720 6.920 2,424,393 16,501,451 6.8064 3.552 3.536 3.552 3.505 3.609 4,648,554 3.5498 0.44%
2017-12-13 0 6.780 6.770 6.780 6.650 6.810 966,680 6,512,986 6.7375 3.536 3.531 3.536 3.468 3.552 1,853,521 3.5138 3.20%
2017-12-12 0 6.570 6.570 6.590 6.560 6.870 1,374,608 9,122,724 6.6366 3.426 3.426 3.437 3.421 3.583 2,635,686 3.4612 -3.10%
2017-12-11 0 6.780 6.780 6.800 6.660 6.870 796,000 5,397,995 6.7814 3.536 3.536 3.546 3.473 3.583 1,526,258 3.5368 0.00%
2017-12-08 0 6.780 6.770 6.780 6.770 6.870 659,680 4,487,534 6.8026 3.536 3.531 3.536 3.531 3.583 1,264,877 3.5478 0.59%
2017-12-07 0 6.740 6.740 6.750 6.600 6.970 1,645,512 11,121,871 6.7589 3.515 3.515 3.520 3.442 3.635 3,155,120 3.5250 -0.44%
2017-12-06 0 6.770 6.770 6.780 6.650 6.960 2,759,728 18,655,704 6.7600 3.531 3.531 3.536 3.468 3.630 5,291,529 3.5256 -1.17%
2017-12-05 0 6.850 6.850 6.860 6.850 7.140 1,341,000 9,326,060 6.9546 3.573 3.573 3.578 3.573 3.724 2,571,246 3.6271 -3.25%
2017-12-04 0 7.080 7.080 7.090 7.070 7.250 911,403 6,494,096 7.1254 3.692 3.692 3.698 3.687 3.781 1,747,533 3.7162 -0.98%
2017-12-01 0 7.150 7.150 7.170 7.080 7.210 1,226,079 8,781,756 7.1625 3.729 3.729 3.739 3.692 3.760 2,350,895 3.7355 0.42%
2017-11-30 0 7.120 7.110 7.130 7.050 7.200 4,224,000 30,070,810 7.1190 3.713 3.708 3.719 3.677 3.755 8,099,137 3.7128 -0.42%
2017-11-29 0 7.150 7.150 7.160 7.100 7.220 893,352 6,382,967 7.1450 3.729 3.729 3.734 3.703 3.765 1,712,922 3.7264 -0.14%
2017-11-28 0 7.160 7.160 7.170 7.100 7.180 1,238,000 8,837,050 7.1382 3.734 3.734 3.739 3.703 3.745 2,373,753 3.7228 0.00%
2017-11-27 0 7.160 7.150 7.160 7.100 7.200 1,796,000 12,851,750 7.1558 3.734 3.729 3.734 3.703 3.755 3,443,667 3.7320 -0.14%
2017-11-24 0 7.170 7.160 7.170 7.100 7.210 1,395,854 9,991,410 7.1579 3.739 3.734 3.739 3.703 3.760 2,676,424 3.7331 0.84%
2017-11-23 0 7.110 7.110 7.130 7.100 7.220 3,443,165 24,657,586 7.1613 3.708 3.708 3.719 3.703 3.765 6,601,957 3.7349 -1.39%
2017-11-22 0 7.210 7.200 7.210 7.170 7.280 1,995,576 14,380,197 7.2060 3.760 3.755 3.760 3.739 3.797 3,826,336 3.7582 -0.14%
2017-11-21 0 7.220 7.210 7.220 7.160 7.300 2,460,000 17,758,660 7.2190 3.765 3.760 3.765 3.734 3.807 4,716,827 3.7650 -0.14%
2017-11-20 0 7.230 7.220 7.230 7.180 7.270 1,573,000 11,368,890 7.2275 3.771 3.765 3.771 3.745 3.792 3,016,085 3.7694 -0.14%
2017-11-17 0 7.240 7.240 7.250 7.140 7.400 5,451,666 39,409,860 7.2290 3.776 3.776 3.781 3.724 3.859 10,453,076 3.7702 0.84%
2017-11-16 0 7.180 7.180 7.190 7.140 7.270 1,766,000 12,721,855 7.2038 3.745 3.745 3.750 3.724 3.792 3,386,145 3.7570 0.70%
2017-11-15 0 7.130 7.130 7.140 7.130 7.270 1,448,000 10,361,225 7.1555 3.719 3.719 3.724 3.719 3.792 2,776,409 3.7319 -1.79%
2017-11-14 0 7.260 7.250 7.260 7.180 7.350 2,642,602 19,250,001 7.2845 3.786 3.781 3.786 3.745 3.833 5,066,950 3.7991 1.11%
2017-11-13 0 7.180 7.180 7.190 7.140 7.420 5,151,079 37,379,596 7.2567 3.745 3.745 3.750 3.724 3.870 9,876,728 3.7846 -1.10%
2017-11-10 0 7.260 7.260 7.300 7.260 7.500 3,094,446 22,773,189 7.3594 3.786 3.786 3.807 3.786 3.912 5,933,320 3.8382 -3.33%
2017-11-09 0 7.510 7.510 7.530 7.400 7.660 4,568,000 34,316,210 7.5123 3.917 3.917 3.927 3.859 3.995 8,758,726 3.9179 0.54%
2017-11-08 0 7.470 7.470 7.480 7.360 7.640 3,419,602 25,673,219 7.5077 3.896 3.896 3.901 3.839 3.985 6,556,777 3.9155 0.00%
2017-11-07 0 7.470 7.440 7.470 7.300 7.490 2,606,301 19,369,445 7.4318 3.896 3.880 3.896 3.807 3.906 4,997,346 3.8759 2.61%
2017-11-06 0 7.280 7.280 7.290 7.260 7.420 2,504,760 18,314,199 7.3118 3.797 3.797 3.802 3.786 3.870 4,802,650 3.8134 -1.36%
2017-11-03 0 7.380 7.380 7.410 7.380 7.600 2,335,079 17,470,902 7.4819 3.849 3.849 3.865 3.849 3.964 4,477,303 3.9021 -3.15%
2017-11-02 0 7.620 7.620 7.660 7.600 7.800 8,817,843 68,547,306 7.7737 3.974 3.974 3.995 3.964 4.068 16,907,415 4.0543 -2.18%
2017-11-01 0 7.790 7.770 7.790 7.700 8.000 988,539 7,682,761 7.7718 4.063 4.052 4.063 4.016 4.172 1,895,434 4.0533 0.52%
2017-10-31 0 7.750 7.750 7.780 7.640 7.800 2,234,000 17,329,320 7.7571 4.042 4.042 4.058 3.985 4.068 4,283,493 4.0456 1.17%
2017-10-30 0 7.660 7.630 7.660 7.610 7.870 692,000 5,311,870 7.6761 3.995 3.979 3.995 3.969 4.104 1,326,847 4.0034 -2.17%
2017-10-27 0 7.830 7.810 7.830 7.650 7.870 1,901,162 14,868,188 7.8206 4.084 4.073 4.084 3.990 4.104 3,645,306 4.0787 2.49%
2017-10-26 0 7.640 7.640 7.650 7.590 7.890 2,787,000 21,410,305 7.6822 3.985 3.985 3.990 3.958 4.115 5,343,820 4.0066 -3.41%
2017-10-25 0 7.910 7.910 7.930 7.460 7.960 7,915,100 62,079,423 7.8432 4.125 4.125 4.136 3.891 4.151 15,176,487 4.0905 5.33%
2017-10-24 0 7.510 7.500 7.510 7.450 7.680 1,934,029 14,570,947 7.5340 3.917 3.912 3.917 3.885 4.005 3,708,325 3.9293 0.40%
2017-10-23 0 7.480 7.480 7.530 7.360 7.580 6,070,200 45,276,232 7.4588 3.901 3.901 3.927 3.839 3.953 11,639,059 3.8900 0.27%
2017-10-20 0 7.460 7.460 7.490 7.400 7.530 1,903,547 14,205,692 7.4627 3.891 3.891 3.906 3.859 3.927 3,649,879 3.8921 -0.53%
2017-10-19 0 7.500 7.440 7.500 7.420 7.620 1,255,070 9,430,839 7.5142 3.912 3.880 3.912 3.870 3.974 2,406,483 3.9189 -1.57%
2017-10-18 0 7.620 7.600 7.620 7.560 7.750 3,113,567 23,767,875 7.6336 3.974 3.964 3.974 3.943 4.042 5,969,983 3.9812 0.26%
2017-10-17 0 7.600 7.570 7.600 7.530 7.600 1,093,111 8,296,067 7.5894 3.964 3.948 3.964 3.927 3.964 2,095,941 3.9582 -0.26%
2017-10-16 0 7.620 7.610 7.620 7.500 7.650 1,342,066 10,203,966 7.6032 3.974 3.969 3.974 3.912 3.990 2,573,290 3.9653 1.06%
2017-10-13 0 7.540 7.520 7.540 7.400 7.610 2,387,026 17,871,415 7.4869 3.932 3.922 3.932 3.859 3.969 4,576,906 3.9047 -1.05%
2017-10-12 0 7.620 7.590 7.620 7.410 7.640 1,693,500 12,869,490 7.5993 3.974 3.958 3.974 3.865 3.985 3,247,133 3.9633 0.40%
2017-10-11 0 7.590 7.560 7.590 7.520 7.620 2,409,500 18,297,125 7.5937 3.958 3.943 3.958 3.922 3.974 4,619,998 3.9604 -0.26%
2017-10-10 0 7.610 7.580 7.610 7.470 7.610 3,763,837 28,456,144 7.5604 3.969 3.953 3.969 3.896 3.969 7,216,817 3.9430 0.79%
2017-10-09 0 7.550 7.550 7.580 7.440 7.700 3,557,481 27,062,714 7.6073 3.938 3.938 3.953 3.880 4.016 6,821,148 3.9675 -0.53%
2017-10-06 0 7.590 7.560 7.590 7.450 7.650 2,278,796 17,247,976 7.5689 3.958 3.943 3.958 3.885 3.990 4,369,385 3.9475 1.74%
2017-10-04 0 7.460 7.460 7.470 7.440 7.780 6,914,541 53,235,099 7.6990 3.891 3.891 3.896 3.880 4.058 13,258,006 4.0153 -3.49%
2017-10-03 0 7.730 7.710 7.730 7.300 7.730 4,735,000 35,939,385 7.5902 4.031 4.021 4.031 3.807 4.031 9,078,934 3.9585 5.31%
2017-09-29 0 7.340 7.340 7.350 7.160 7.400 3,100,796 22,731,990 7.3310 3.828 3.828 3.833 3.734 3.859 5,945,496 3.8234 1.80%
2017-09-28 0 7.210 7.210 7.220 7.120 7.360 4,090,311 29,578,988 7.2315 3.760 3.760 3.765 3.713 3.839 7,842,801 3.7715 0.84%
2017-09-27 0 7.150 7.150 7.170 7.060 7.200 2,625,000 18,763,080 7.1478 3.729 3.729 3.739 3.682 3.755 5,033,200 3.7279 1.56%
2017-09-26 0 7.040 7.020 7.040 6.850 7.040 1,330,835 9,293,431 6.9832 3.672 3.661 3.672 3.573 3.672 2,551,756 3.6420 2.18%
2017-09-25 0 6.890 6.890 6.920 6.870 7.090 3,810,000 26,427,530 6.9364 3.593 3.593 3.609 3.583 3.698 7,305,330 3.6176 -3.23%
2017-09-22 0 7.120 7.120 7.140 7.010 7.180 2,078,000 14,757,850 7.1019 3.713 3.713 3.724 3.656 3.745 3,984,377 3.7039 0.28%
2017-09-21 0 7.100 7.100 7.120 7.040 7.230 3,676,000 26,120,075 7.1056 3.703 3.703 3.713 3.672 3.771 7,048,397 3.7058 0.00%
2017-09-20 0 7.100 7.070 7.100 7.020 7.250 7,004,671 49,578,328 7.0779 3.703 3.687 3.703 3.661 3.781 13,430,822 3.6914 -0.14%
2017-09-19 0 7.110 7.100 7.110 7.000 7.180 5,223,221 37,084,544 7.0999 3.708 3.703 3.708 3.651 3.745 10,015,053 3.7029 1.57%
2017-09-18 0 7.000 7.000 7.020 6.890 7.030 2,774,000 19,393,243 6.9911 3.651 3.651 3.661 3.593 3.666 5,318,894 3.6461 1.60%
2017-09-15 0 6.890 6.880 6.890 6.870 7.250 4,184,119 28,899,726 6.9070 3.593 3.588 3.593 3.583 3.781 8,022,669 3.6023 -1.57%
2017-09-14 0 7.000 7.000 7.020 7.000 7.100 1,328,680 9,351,220 7.0380 3.651 3.651 3.661 3.651 3.703 2,547,624 3.6706 -0.71%
2017-09-13 0 7.050 7.020 7.050 6.890 7.050 2,278,472 15,916,370 6.9855 3.677 3.661 3.677 3.593 3.677 4,368,764 3.6432 0.71%
2017-09-12 0 7.000 6.960 7.000 6.810 7.000 1,785,000 12,300,780 6.8912 3.651 3.630 3.651 3.552 3.651 3,422,576 3.5940 1.60%
2017-09-11 0 6.890 6.870 6.890 6.870 7.010 427,454 2,944,778 6.8891 3.593 3.583 3.593 3.583 3.656 819,604 3.5929 0.00%
2017-09-08 0 6.890 6.890 6.910 6.890 7.040 1,286,920 8,926,698 6.9365 3.593 3.593 3.604 3.593 3.672 2,467,553 3.6176 -0.86%
2017-09-07 0 6.950 6.910 6.950 6.850 6.990 1,179,000 8,163,190 6.9238 3.625 3.604 3.625 3.573 3.646 2,260,626 3.6110 0.14%
2017-09-06 0 6.940 6.930 6.940 6.880 7.030 1,432,895 9,937,506 6.9353 3.619 3.614 3.619 3.588 3.666 2,747,446 3.6170 -0.86%
2017-09-05 0 7.000 7.000 7.020 6.860 7.120 1,667,000 11,722,205 7.0319 3.651 3.651 3.661 3.578 3.713 3,196,322 3.6674 0.86%
2017-09-04 0 6.940 6.940 6.960 6.940 7.070 1,757,585 12,282,164 6.9881 3.619 3.619 3.630 3.619 3.687 3,370,010 3.6445 -1.28%
2017-09-01 0 7.030 7.030 7.040 6.980 7.160 2,099,693 14,825,041 7.0606 3.666 3.666 3.672 3.640 3.734 4,025,971 3.6824 -1.68%
2017-08-31 0 7.150 7.150 7.160 6.980 7.210 5,012,585 35,830,418 7.1481 3.729 3.729 3.734 3.640 3.760 9,611,178 3.7280 0.70%
2017-08-30 0 7.100 7.060 7.100 6.840 7.100 3,347,000 23,367,618 6.9817 3.703 3.682 3.703 3.567 3.703 6,417,569 3.6412 0.85%
2017-08-29 0 7.040 7.040 7.050 7.010 7.290 3,295,000 23,362,340 7.0902 3.672 3.672 3.677 3.656 3.802 6,317,864 3.6978 -2.22%
2017-08-28 0 7.200 7.190 7.200 7.160 7.310 7,685,438 55,426,281 7.2119 3.755 3.750 3.755 3.734 3.812 14,736,131 3.7613 -1.64%
2017-08-25 0 7.320 7.290 7.320 6.910 7.350 11,976,211 85,890,062 7.1717 3.818 3.802 3.818 3.604 3.833 22,963,300 3.7403 6.86%
2017-08-24 0 6.850 6.830 6.850 6.600 6.930 13,889,303 94,315,619 6.7905 3.573 3.562 3.573 3.442 3.614 26,631,481 3.5415 5.71%
2017-08-22 0 6.480 6.480 6.500 6.480 6.630 2,996,000 19,642,775 6.5563 3.380 3.380 3.390 3.380 3.458 5,744,559 3.4194 0.15%
2017-08-21 0 6.470 6.460 6.470 6.290 6.500 3,999,000 25,553,950 6.3901 3.374 3.369 3.374 3.280 3.390 7,667,720 3.3327 3.03%
2017-08-18 0 6.280 6.280 6.290 6.280 6.360 908,567 5,728,423 6.3049 3.275 3.275 3.280 3.275 3.317 1,742,095 3.2882 -0.63%
2017-08-17 0 6.320 6.320 6.330 6.290 6.430 1,883,000 11,926,350 6.3337 3.296 3.296 3.301 3.280 3.353 3,610,482 3.3033 -0.78%
2017-08-16 0 6.370 6.360 6.370 6.350 6.450 3,683,036 23,463,240 6.3706 3.322 3.317 3.322 3.312 3.364 7,061,888 3.3225 0.16%
2017-08-15 0 6.360 6.360 6.400 6.360 6.470 3,692,000 23,613,165 6.3958 3.317 3.317 3.338 3.317 3.374 7,079,076 3.3356 -1.85%
2017-08-14 0 6.480 6.470 6.480 6.470 6.710 2,209,000 14,453,780 6.5431 3.380 3.374 3.380 3.374 3.500 4,235,557 3.4125 -0.15%
2017-08-11 0 6.490 6.490 6.500 6.420 6.670 3,946,000 25,814,910 6.5420 3.385 3.385 3.390 3.348 3.479 7,566,098 3.4119 -2.26%
2017-08-10 0 6.640 6.620 6.640 6.600 6.760 1,832,237 12,162,100 6.6378 3.463 3.453 3.463 3.442 3.526 3,513,149 3.4619 -1.19%
2017-08-09 0 6.720 6.720 6.750 6.720 6.900 1,229,000 8,317,410 6.7676 3.505 3.505 3.520 3.505 3.599 2,356,496 3.5296 -1.61%
2017-08-08 0 6.830 6.790 6.830 6.690 6.980 2,411,000 16,383,690 6.7954 3.562 3.541 3.562 3.489 3.640 4,622,874 3.5440 0.44%
2017-08-07 0 6.800 6.780 6.800 6.750 6.810 1,559,000 10,556,450 6.7713 3.546 3.536 3.546 3.520 3.552 2,989,241 3.5315 0.74%
2017-08-04 0 6.750 6.740 6.750 6.670 6.800 1,974,000 13,270,570 6.7227 3.520 3.515 3.520 3.479 3.546 3,784,966 3.5061 -0.15%
2017-08-03 0 6.760 6.750 6.760 6.670 6.870 2,527,000 17,154,070 6.7883 3.526 3.520 3.526 3.479 3.583 4,845,294 3.5404 -1.31%
2017-08-02 0 6.850 6.810 6.850 6.800 7.070 3,720,136 25,601,922 6.8820 3.573 3.552 3.573 3.546 3.687 7,133,024 3.5892 -0.58%
2017-08-01 0 6.890 6.890 6.900 6.660 8.000 6,530,000 45,121,665 6.9099 3.593 3.593 3.599 3.473 4.172 12,520,684 3.6038 3.45%
2017-07-31 0 6.660 6.610 6.660 6.570 6.660 2,777,832 18,399,288 6.6236 3.473 3.447 3.473 3.426 3.473 5,326,241 3.4545 0.91%
2017-07-28 0 6.600 6.600 6.620 6.600 6.660 1,970,567 13,053,734 6.6244 3.442 3.442 3.453 3.442 3.473 3,778,384 3.4548 0.00%
2017-07-27 0 6.600 6.600 6.610 6.570 6.650 1,414,932 9,363,951 6.6180 3.442 3.442 3.447 3.426 3.468 2,713,004 3.4515 0.00%
2017-07-26 0 6.600 6.600 6.620 6.570 6.650 2,177,567 14,386,163 6.6065 3.442 3.442 3.453 3.426 3.468 4,175,288 3.4456 0.00%
2017-07-25 0 6.600 6.590 6.600 6.540 6.700 4,429,778 29,140,611 6.5783 3.442 3.437 3.442 3.411 3.494 8,493,698 3.4309 -0.60%
2017-07-24 0 6.640 6.620 6.640 6.600 6.660 2,524,850 16,698,867 6.6138 3.463 3.453 3.463 3.442 3.473 4,841,171 3.4493 0.61%
2017-07-21 0 6.600 6.600 6.630 6.600 6.720 2,399,000 15,981,695 6.6618 3.442 3.442 3.458 3.442 3.505 4,599,865 3.4744 -1.64%
2017-07-20 0 6.710 6.710 6.720 6.630 6.750 1,133,000 7,585,390 6.6950 3.500 3.500 3.505 3.458 3.520 2,172,425 3.4917 0.00%
2017-07-19 0 6.710 6.710 6.730 6.690 6.770 1,138,258 7,661,291 6.7307 3.500 3.500 3.510 3.489 3.531 2,182,507 3.5103 -0.89%
2017-07-18 0 6.770 6.710 6.770 6.650 6.820 1,292,538 8,693,086 6.7256 3.531 3.500 3.531 3.468 3.557 2,478,325 3.5076 -0.15%
2017-07-17 0 6.780 6.750 6.780 6.730 6.880 3,645,680 24,800,774 6.8028 3.536 3.520 3.536 3.510 3.588 6,990,261 3.5479 -0.59%
2017-07-14 0 6.820 6.790 6.820 6.720 6.820 7,497,788 50,758,598 6.7698 3.557 3.541 3.557 3.505 3.557 14,376,330 3.5307 1.64%
2017-07-13 0 6.710 6.700 6.710 6.670 6.770 1,466,500 9,821,065 6.6969 3.500 3.494 3.500 3.479 3.531 2,811,881 3.4927 0.45%
2017-07-12 0 6.680 6.670 6.680 6.610 6.780 2,562,520 17,121,184 6.6814 3.484 3.479 3.484 3.447 3.536 4,913,400 3.4846 0.15%
2017-07-11 0 6.670 6.660 6.670 6.630 6.670 1,072,791 7,137,160 6.6529 3.479 3.473 3.479 3.458 3.479 2,056,980 3.4697 0.45%
2017-07-10 0 6.640 6.640 6.650 6.630 6.760 944,948 6,311,912 6.6796 3.463 3.463 3.468 3.458 3.526 1,811,852 3.4837 -0.60%
2017-07-07 0 6.680 6.670 6.680 6.650 6.700 1,459,774 9,750,086 6.6792 3.484 3.479 3.484 3.468 3.494 2,798,984 3.4834 0.00%
2017-07-06 0 6.680 6.640 6.680 6.600 6.700 2,378,404 15,793,652 6.6404 3.484 3.463 3.484 3.442 3.494 4,560,374 3.4632 0.00%
2017-07-05 0 6.680 6.670 6.680 6.600 6.710 1,594,795 10,650,356 6.6782 3.484 3.479 3.484 3.442 3.500 3,057,875 3.4829 -0.15%
2017-07-04 0 6.690 6.680 6.690 6.570 6.730 1,242,000 8,259,030 6.6498 3.489 3.484 3.489 3.426 3.510 2,381,423 3.4681 -0.89%
2017-07-03 0 6.750 6.740 6.750 6.670 6.770 1,333,000 8,961,390 6.7227 3.520 3.515 3.520 3.479 3.531 2,555,907 3.5061 -0.88%
2017-06-30 0 6.810 6.780 6.810 6.710 6.810 3,666,000 24,825,005 6.7717 3.552 3.536 3.552 3.500 3.552 7,029,223 3.5317 0.44%
2017-06-29 0 6.780 6.760 6.780 6.700 6.780 924,000 6,233,990 6.7467 3.536 3.526 3.536 3.494 3.536 1,771,686 3.5187 0.89%
2017-06-28 0 6.720 6.710 6.720 6.660 6.780 553,000 3,699,600 6.6901 3.505 3.500 3.505 3.473 3.536 1,060,327 3.4891 -1.18%
2017-06-27 0 6.800 6.780 6.800 6.670 6.820 1,341,000 9,072,720 6.7656 3.546 3.536 3.546 3.479 3.557 2,571,246 3.5285 1.49%
2017-06-26 0 6.700 6.700 6.710 6.660 6.890 3,728,000 25,068,680 6.7244 3.494 3.494 3.500 3.473 3.593 7,148,102 3.5070 -2.62%
2017-06-23 0 6.880 6.830 6.880 6.790 6.900 1,651,708 11,304,274 6.8440 3.588 3.562 3.588 3.541 3.599 3,167,001 3.5694 0.29%
2017-06-22 0 6.860 6.840 6.860 6.790 6.900 1,665,922 11,411,495 6.8500 3.578 3.567 3.578 3.541 3.599 3,194,255 3.5725 0.00%
2017-06-21 0 6.860 6.810 6.860 6.750 6.870 3,937,120 26,821,701 6.8125 3.578 3.552 3.578 3.520 3.583 7,549,071 3.5530 0.59%
2017-06-20 0 6.820 6.800 6.820 6.740 6.820 1,380,000 9,367,950 6.7884 3.557 3.546 3.557 3.515 3.557 2,646,025 3.5404 0.29%
2017-06-19 0 6.800 6.800 6.830 6.680 6.870 2,409,765 16,393,970 6.8031 3.546 3.546 3.562 3.484 3.583 4,620,506 3.5481 -0.15%
2017-06-16 0 6.810 6.770 6.810 6.580 6.810 3,555,691 24,036,321 6.7600 3.552 3.531 3.552 3.432 3.552 6,817,716 3.5256 2.71%
2017-06-15 0 6.630 6.590 6.630 6.580 6.790 2,815,000 18,762,339 6.6651 3.458 3.437 3.458 3.432 3.541 5,397,508 3.4761 -0.60%
2017-06-14 0 6.670 6.640 6.670 6.580 6.800 4,521,233 30,173,793 6.6738 3.479 3.463 3.479 3.432 3.546 8,669,055 3.4806 0.15%
2017-06-13 0 6.660 6.660 6.700 6.640 6.900 9,162,000 61,708,140 6.7352 3.473 3.473 3.494 3.463 3.599 17,567,305 3.5127 1.22%
2017-06-12 0 6.580 6.570 6.580 6.560 6.750 3,638,020 24,046,505 6.6098 3.432 3.426 3.432 3.421 3.520 6,975,574 3.4472 -0.60%
2017-06-09 0 6.850 6.850 6.870 6.810 7.020 3,000,000 20,648,110 6.8827 3.453 3.453 3.463 3.432 3.538 5,952,079 3.4691 -1.86%
2017-06-08 0 6.980 6.960 6.980 6.930 7.030 2,154,000 15,024,754 6.9753 3.518 3.508 3.518 3.493 3.543 4,273,593 3.5157 0.00%
2017-06-07 0 6.980 6.980 7.000 6.950 7.050 3,016,000 21,101,557 6.9965 3.518 3.518 3.528 3.503 3.553 5,983,824 3.5264 -0.85%
2017-06-06 0 7.040 7.020 7.040 6.920 7.060 1,658,000 11,626,458 7.0123 3.548 3.538 3.548 3.488 3.558 3,289,516 3.5344 0.14%
2017-06-05 0 7.030 7.020 7.030 6.920 7.090 1,229,986 8,646,768 7.0300 3.543 3.538 3.543 3.488 3.574 2,440,325 3.5433 -1.40%
2017-06-02 0 7.130 7.120 7.130 7.050 7.180 2,247,810 16,032,254 7.1324 3.594 3.589 3.594 3.553 3.619 4,459,714 3.5949 1.57%
2017-06-01 0 7.020 7.020 7.040 7.010 7.270 1,471,771 10,443,653 7.0960 3.538 3.538 3.548 3.533 3.664 2,920,033 3.5766 -2.77%
2017-05-31 0 7.220 7.220 7.240 7.170 7.350 3,484,075 25,179,529 7.2270 3.639 3.639 3.649 3.614 3.705 6,912,497 3.6426 -0.82%
2017-05-29 0 7.280 7.280 7.290 7.240 7.350 701,658 5,110,477 7.2834 3.669 3.669 3.674 3.649 3.705 1,392,108 3.6710 -1.22%
2017-05-26 0 7.370 7.320 7.370 7.180 7.370 2,946,705 21,570,839 7.3203 3.715 3.689 3.715 3.619 3.715 5,846,340 3.6896 3.51%
2017-05-25 0 7.120 7.110 7.120 7.060 7.240 1,795,895 12,803,310 7.1292 3.589 3.584 3.589 3.558 3.649 3,563,103 3.5933 -0.84%
2017-05-24 0 7.180 7.170 7.180 7.140 7.280 845,642 6,099,233 7.2125 3.619 3.614 3.619 3.599 3.669 1,677,776 3.6353 -0.28%
2017-05-23 0 7.200 7.200 7.210 7.120 7.260 1,453,252 10,454,434 7.1938 3.629 3.629 3.634 3.589 3.659 2,883,290 3.6259 -0.83%
2017-05-22 0 7.260 7.250 7.260 7.190 7.350 1,054,302 7,688,454 7.2925 3.659 3.654 3.659 3.624 3.705 2,091,763 3.6756 -0.82%
2017-05-19 0 7.320 7.310 7.320 7.270 7.440 1,584,794 11,594,352 7.3160 3.689 3.684 3.689 3.664 3.750 3,144,273 3.6875 0.55%
2017-05-18 0 7.280 7.270 7.280 7.190 7.370 1,934,000 14,105,390 7.2934 3.669 3.664 3.669 3.624 3.715 3,837,107 3.6760 -1.49%
2017-05-17 0 7.390 7.370 7.390 7.240 7.390 3,855,000 28,263,310 7.3316 3.725 3.715 3.725 3.649 3.725 7,648,422 3.6953 2.50%
2017-05-16 0 7.210 7.210 7.220 7.210 7.410 3,467,000 25,414,395 7.3304 3.634 3.634 3.639 3.634 3.735 6,878,619 3.6947 -1.64%
2017-05-15 0 7.330 7.300 7.330 7.250 7.500 2,045,150 14,945,784 7.3079 3.695 3.679 3.695 3.654 3.780 4,057,632 3.6834 -0.95%
2017-05-12 0 7.400 7.370 7.400 7.270 7.480 1,441,120 10,614,868 7.3657 3.730 3.715 3.730 3.664 3.770 2,859,220 3.7125 -1.07%
2017-05-11 0 7.480 7.420 7.480 7.270 7.570 3,755,000 27,872,400 7.4227 3.770 3.740 3.770 3.664 3.815 7,450,019 3.7413 2.75%
2017-05-10 0 7.280 7.270 7.280 7.240 7.340 2,918,000 21,232,045 7.2762 3.669 3.664 3.669 3.649 3.700 5,789,389 3.6674 -0.55%
2017-05-09 0 7.320 7.270 7.320 7.220 7.340 3,031,872 22,051,798 7.2733 3.689 3.664 3.689 3.639 3.700 6,015,314 3.6659 1.10%
2017-05-08 0 7.240 7.200 7.240 7.040 7.260 4,323,000 30,990,500 7.1687 3.649 3.629 3.649 3.548 3.659 8,576,946 3.6132 1.69%
2017-05-05 0 7.120 7.070 7.120 6.990 7.150 1,361,977 9,609,895 7.0558 3.589 3.563 3.589 3.523 3.604 2,702,198 3.5563 -0.84%
2017-05-04 0 7.180 7.160 7.180 7.060 7.230 2,233,000 15,973,015 7.1532 3.619 3.609 3.619 3.558 3.644 4,430,331 3.6054 0.42%
2017-05-02 0 7.150 7.100 7.150 7.070 7.260 1,813,000 12,927,745 7.1306 3.604 3.579 3.604 3.563 3.659 3,597,040 3.5940 -0.14%
2017-04-28 0 7.160 7.130 7.160 7.080 7.200 2,471,130 17,595,374 7.1204 3.609 3.594 3.609 3.569 3.629 4,902,787 3.5889 -0.56%
2017-04-27 0 7.200 7.190 7.200 7.150 7.260 2,202,142 15,847,507 7.1964 3.629 3.624 3.629 3.604 3.659 4,369,108 3.6272 -1.37%
2017-04-26 0 7.300 7.220 7.300 7.100 7.300 3,647,000 26,372,850 7.2314 3.679 3.639 3.679 3.579 3.679 7,235,744 3.6448 1.67%
2017-04-25 0 7.180 7.120 7.180 6.930 7.180 1,759,000 12,542,625 7.1305 3.619 3.589 3.619 3.493 3.619 3,489,902 3.5940 3.91%
2017-04-24 0 6.910 6.860 6.910 6.760 7.040 2,052,000 14,047,995 6.8460 3.483 3.458 3.483 3.407 3.548 4,071,222 3.4506 0.29%
2017-04-21 0 6.890 6.880 6.890 6.820 6.980 1,527,563 10,503,510 6.8760 3.473 3.468 3.473 3.437 3.518 3,030,725 3.4657 0.29%
2017-04-20 0 6.870 6.850 6.870 6.730 6.890 2,275,680 15,519,683 6.8198 3.463 3.453 3.463 3.392 3.473 4,515,009 3.4374 1.78%
2017-04-19 0 6.750 6.740 6.750 6.700 6.910 44,584,262 300,940,158 6.7499 3.402 3.397 3.402 3.377 3.483 88,456,352 3.4021 -1.17%
2017-04-18 0 6.830 6.820 6.830 6.810 7.180 4,518,000 30,966,027 6.8539 3.442 3.437 3.442 3.432 3.619 8,963,831 3.4546 -2.15%
2017-04-13 0 6.980 6.980 7.000 6.970 7.100 1,918,000 13,433,550 7.0039 3.518 3.518 3.528 3.513 3.579 3,805,363 3.5302 -0.57%
2017-04-12 0 7.020 7.020 7.030 6.900 7.090 1,772,360 12,427,313 7.0117 3.538 3.538 3.543 3.478 3.574 3,516,409 3.5341 -0.43%
2017-04-11 0 7.050 7.050 7.060 6.990 7.090 2,116,282 14,901,639 7.0414 3.553 3.553 3.558 3.523 3.574 4,198,759 3.5491 -0.42%
2017-04-10 0 7.080 7.040 7.080 6.940 7.190 1,075,496 7,616,136 7.0815 3.569 3.548 3.569 3.498 3.624 2,133,812 3.5693 -0.28%
2017-04-07 0 7.100 7.100 7.110 7.040 7.190 2,295,633 16,303,306 7.1019 3.579 3.579 3.584 3.548 3.624 4,554,596 3.5795 -1.11%
2017-04-06 0 7.180 7.180 7.210 7.150 7.260 2,614,600 18,820,312 7.1982 3.619 3.619 3.634 3.604 3.659 5,187,435 3.6281 -1.37%
2017-04-05 0 7.280 7.250 7.280 7.160 7.300 3,287,472 23,743,676 7.2225 3.669 3.654 3.669 3.609 3.679 6,522,431 3.6403 0.14%
2017-04-03 0 7.270 7.260 7.270 7.200 7.400 1,529,000 11,125,845 7.2766 3.664 3.659 3.664 3.629 3.730 3,033,576 3.6676 -0.41%
2017-03-31 0 7.300 7.300 7.340 7.270 7.400 12,764,000 93,032,103 7.2886 3.679 3.679 3.700 3.664 3.730 25,324,113 3.6737 -1.48%
2017-03-30 0 7.410 7.330 7.410 7.120 7.410 2,625,768 19,266,360 7.3374 3.735 3.695 3.735 3.589 3.735 5,209,593 3.6982 0.27%
2017-03-29 0 7.390 7.350 7.390 7.230 7.500 2,092,936 15,382,949 7.3499 3.725 3.705 3.725 3.644 3.780 4,152,440 3.7046 0.68%
2017-03-28 0 7.340 7.340 7.390 7.290 7.410 2,597,000 19,063,520 7.3406 3.700 3.700 3.725 3.674 3.735 5,152,517 3.6998 0.14%
2017-03-27 0 7.330 7.310 7.340 7.240 7.520 2,679,633 19,770,924 7.3782 3.695 3.684 3.700 3.649 3.790 5,316,463 3.7188 -1.87%
2017-03-24 0 7.470 7.460 7.470 7.420 7.520 800,850 5,991,382 7.4813 3.765 3.760 3.765 3.740 3.790 1,588,908 3.7708 -0.66%
2017-03-23 0 7.520 7.480 7.520 7.350 7.670 2,078,095 15,494,746 7.4562 3.790 3.770 3.790 3.705 3.866 4,122,995 3.7581 0.27%
2017-03-22 0 7.500 7.500 7.510 7.230 7.500 2,274,247 16,838,316 7.4039 3.780 3.780 3.785 3.644 3.780 4,512,166 3.7318 0.00%
2017-03-21 0 7.500 7.460 7.500 7.390 7.620 3,335,972 24,872,843 7.4560 3.780 3.760 3.780 3.725 3.841 6,618,656 3.7580 1.21%
2017-03-20 0 7.410 7.400 7.410 7.320 7.500 1,223,727 9,024,306 7.3744 3.735 3.730 3.735 3.689 3.780 2,427,907 3.7169 0.41%
2017-03-17 0 7.380 7.370 7.380 7.260 7.420 3,150,000 23,145,566 7.3478 3.720 3.715 3.720 3.659 3.740 6,249,683 3.7035 -0.94%
2017-03-16 0 7.450 7.450 7.470 7.240 7.490 2,728,000 20,167,405 7.3927 3.755 3.755 3.765 3.649 3.775 5,412,424 3.7261 3.19%
2017-03-15 0 7.220 7.220 7.230 7.190 7.330 1,761,000 12,742,260 7.2358 3.639 3.639 3.644 3.624 3.695 3,493,870 3.6470 -1.63%
2017-03-14 0 7.340 7.330 7.340 7.290 7.370 1,835,680 13,441,486 7.3223 3.700 3.695 3.700 3.674 3.715 3,642,038 3.6907 0.27%
2017-03-13 0 7.320 7.320 7.330 7.000 7.370 1,066,000 7,791,010 7.3086 3.689 3.689 3.695 3.528 3.715 2,114,972 3.6837 2.09%
2017-03-10 0 7.170 7.170 7.180 7.080 7.250 1,241,225 8,884,530 7.1579 3.614 3.614 3.619 3.569 3.654 2,462,623 3.6078 -0.42%
2017-03-09 0 7.200 7.180 7.200 7.160 7.350 1,319,000 9,511,400 7.2111 3.629 3.619 3.629 3.609 3.705 2,616,931 3.6346 -0.69%
2017-03-08 0 7.250 7.250 7.260 7.160 7.340 1,473,000 10,687,560 7.2556 3.654 3.654 3.659 3.609 3.700 2,922,471 3.6570 0.00%
2017-03-07 0 7.250 7.230 7.250 7.140 7.360 2,801,268 20,289,556 7.2430 3.654 3.644 3.654 3.599 3.710 5,557,790 3.6507 0.83%
2017-03-06 0 7.190 7.180 7.190 7.150 7.270 2,811,117 20,237,522 7.1991 3.624 3.619 3.624 3.604 3.664 5,577,330 3.6285 0.14%
2017-03-03 0 7.180 7.180 7.200 7.180 7.430 2,126,843 15,432,968 7.2563 3.619 3.619 3.629 3.619 3.745 4,219,713 3.6574 -2.84%
2017-03-02 0 7.390 7.390 7.410 7.250 7.540 4,720,000 34,755,870 7.3635 3.725 3.725 3.735 3.654 3.800 9,364,605 3.7114 -0.81%
2017-03-01 0 7.450 7.420 7.450 7.260 7.520 2,146,836 15,939,614 7.4247 3.755 3.740 3.755 3.659 3.790 4,259,379 3.7422 -0.27%
2017-02-28 0 7.470 7.440 7.470 7.340 7.540 1,725,000 12,837,860 7.4422 3.765 3.750 3.765 3.700 3.800 3,422,446 3.7511 0.54%
2017-02-27 0 7.430 7.430 7.440 7.410 7.590 455,444 3,399,029 7.4631 3.745 3.745 3.750 3.735 3.826 903,613 3.7616 -2.24%
2017-02-24 0 7.600 7.570 7.600 7.500 7.830 2,453,271 18,622,967 7.5911 3.831 3.815 3.831 3.780 3.947 4,867,354 3.8261 -0.52%
2017-02-23 0 7.640 7.630 7.640 7.400 7.680 5,609,641 42,687,445 7.6097 3.851 3.846 3.851 3.730 3.871 11,129,676 3.8355 0.26%
2017-02-22 0 7.620 7.590 7.620 7.280 7.710 2,246,000 17,108,890 7.6175 3.841 3.826 3.841 3.669 3.886 4,456,123 3.8394 -0.39%
2017-02-21 0 7.650 7.650 7.660 7.570 7.710 1,925,388 14,720,154 7.6453 3.856 3.856 3.861 3.815 3.886 3,820,021 3.8534 0.00%
2017-02-20 0 7.650 7.640 7.650 7.550 7.720 2,362,000 18,062,100 7.6470 3.856 3.851 3.856 3.805 3.891 4,686,270 3.8543 0.92%
2017-02-17 0 7.580 7.580 7.590 7.420 7.710 4,125,520 31,437,093 7.6202 3.821 3.821 3.826 3.740 3.886 8,185,141 3.8408 -1.94%
2017-02-16 0 7.730 7.700 7.730 7.620 7.850 2,552,000 19,688,165 7.7148 3.896 3.881 3.896 3.841 3.957 5,063,235 3.8885 -0.26%
2017-02-15 0 7.750 7.750 7.760 7.570 7.800 5,007,188 38,608,096 7.7105 3.906 3.906 3.911 3.815 3.931 9,934,393 3.8863 2.11%
2017-02-14 0 7.590 7.560 7.590 7.340 7.590 5,236,564 39,358,798 7.5161 3.826 3.810 3.826 3.700 3.826 10,389,481 3.7883 1.74%
2017-02-13 0 7.460 7.440 7.460 7.340 7.570 2,289,000 17,049,530 7.4485 3.760 3.750 3.760 3.700 3.815 4,541,436 3.7542 -1.19%
2017-02-10 0 7.550 7.460 7.550 7.420 7.750 10,482,000 79,205,935 7.5564 3.805 3.760 3.805 3.740 3.906 20,796,565 3.8086 0.80%
2017-02-09 0 7.490 7.480 7.490 7.340 7.550 3,002,259 22,403,762 7.4623 3.775 3.770 3.775 3.700 3.805 5,956,561 3.7612 0.13%
2017-02-08 0 7.480 7.440 7.480 7.200 7.500 2,375,000 17,665,816 7.4382 3.770 3.750 3.770 3.629 3.780 4,712,063 3.7491 -0.13%
2017-02-07 0 7.490 7.460 7.490 7.410 7.570 4,881,000 36,513,555 7.4808 3.775 3.760 3.775 3.735 3.815 9,684,033 3.7705 0.54%
2017-02-06 0 7.450 7.360 7.450 7.180 7.450 4,168,680 30,462,386 7.3074 3.755 3.710 3.755 3.619 3.755 8,270,771 3.6831 2.76%
2017-02-03 0 7.250 7.210 7.250 7.010 7.300 4,773,365 34,193,732 7.1634 3.654 3.634 3.654 3.533 3.679 9,470,482 3.6106 -0.55%
2017-02-02 0 7.290 7.250 7.290 7.160 7.330 3,399,816 24,618,381 7.2411 3.674 3.654 3.674 3.609 3.695 6,745,325 3.6497 0.28%
2017-02-01 0 7.270 7.210 7.270 7.060 7.320 5,038,826 36,274,752 7.1990 3.664 3.634 3.664 3.558 3.689 9,997,164 3.6285 2.39%
2017-01-27 0 7.100 7.100 7.110 7.040 7.110 573,000 4,066,450 7.0968 3.579 3.579 3.584 3.548 3.584 1,136,847 3.5770 -0.42%
2017-01-26 0 7.130 7.100 7.130 6.970 7.130 2,355,750 16,714,840 7.0953 3.594 3.579 3.594 3.513 3.594 4,673,870 3.5762 2.00%
2017-01-25 0 6.990 6.980 6.990 6.930 7.050 705,000 4,920,430 6.9793 3.523 3.518 3.523 3.493 3.553 1,398,739 3.5178 0.87%
2017-01-24 0 6.930 6.920 6.930 6.870 6.980 1,491,299 10,338,435 6.9325 3.493 3.488 3.493 3.463 3.518 2,958,777 3.4942 0.43%
2017-01-23 0 6.900 6.860 6.900 6.740 6.900 1,672,000 11,471,460 6.8609 3.478 3.458 3.478 3.397 3.478 3,317,292 3.4581 2.68%
2017-01-20 0 6.720 6.710 6.720 6.670 6.910 1,936,279 13,130,593 6.7814 3.387 3.382 3.387 3.362 3.483 3,841,629 3.4180 -2.61%
2017-01-19 0 6.900 6.870 6.900 6.770 6.900 1,641,348 11,216,888 6.8339 3.478 3.463 3.478 3.412 3.478 3,256,478 3.4445 1.77%
2017-01-18 0 6.780 6.720 6.780 6.690 6.780 2,924,000 19,655,700 6.7222 3.417 3.387 3.417 3.372 3.417 5,801,293 3.3882 -0.29%
2017-01-17 0 6.800 6.800 6.810 6.650 6.880 3,388,870 23,033,924 6.7969 3.427 3.427 3.432 3.352 3.468 6,723,608 3.4258 0.74%
2017-01-16 0 6.750 6.740 6.750 6.690 6.800 773,000 5,210,475 6.7406 3.402 3.397 3.402 3.372 3.427 1,533,652 3.3974 0.45%
2017-01-13 0 6.720 6.710 6.730 6.690 6.810 1,753,816 11,792,173 6.7237 3.387 3.382 3.392 3.372 3.432 3,479,617 3.3889 -0.44%
2017-01-12 0 6.750 6.750 6.770 6.690 6.980 2,613,188 17,679,818 6.7656 3.402 3.402 3.412 3.372 3.518 5,184,634 3.4100 -0.74%
2017-01-11 0 6.800 6.720 6.800 6.650 6.810 2,420,000 16,245,323 6.7129 3.427 3.387 3.427 3.352 3.432 4,801,344 3.3835 0.29%
2017-01-10 0 6.780 6.750 6.780 6.520 6.780 1,398,866 9,332,169 6.6712 3.417 3.402 3.417 3.286 3.417 2,775,387 3.3625 2.73%
2017-01-09 0 6.600 6.600 6.640 6.600 6.910 2,409,543 16,096,109 6.6802 3.327 3.327 3.347 3.327 3.483 4,780,597 3.3670 -4.49%
2017-01-06 0 6.910 6.880 6.910 6.670 6.980 2,585,279 17,722,479 6.8552 3.483 3.468 3.483 3.362 3.518 5,129,262 3.4552 1.32%
2017-01-05 0 6.820 6.740 6.820 6.550 6.820 2,681,781 18,057,987 6.7336 3.437 3.397 3.437 3.301 3.437 5,320,724 3.3939 0.29%
2017-01-04 0 6.800 6.760 6.800 6.550 6.800 1,860,000 12,524,667 6.7337 3.427 3.407 3.427 3.301 3.427 3,690,289 3.3940 3.19%
2017-01-03 0 6.590 6.570 6.590 6.500 6.650 1,703,000 11,193,705 6.5729 3.322 3.311 3.322 3.276 3.352 3,378,797 3.3129 -0.90%
2016-12-30 0 6.650 6.590 6.650 6.370 6.650 1,502,000 9,881,880 6.5791 3.352 3.322 3.352 3.211 3.352 2,980,008 3.3161 3.26%
2016-12-29 0 6.440 6.440 6.450 6.380 6.720 935,012 6,045,938 6.4662 3.246 3.246 3.251 3.216 3.387 1,855,088 3.2591 -0.16%
2016-12-28 0 6.450 6.450 6.470 6.380 6.720 1,887,980 12,228,730 6.4772 3.251 3.251 3.261 3.216 3.387 3,745,802 3.2646 1.10%
2016-12-23 0 6.380 6.380 6.390 6.380 6.470 1,133,000 7,249,325 6.3983 3.216 3.216 3.221 3.216 3.261 2,247,902 3.2249 -1.09%
2016-12-22 0 6.450 6.450 6.460 6.350 6.620 2,259,900 14,660,408 6.4872 3.251 3.251 3.256 3.201 3.337 4,483,701 3.2697 -2.12%
2016-12-21 0 6.590 6.590 6.610 6.590 6.770 876,000 5,824,600 6.6491 3.322 3.322 3.332 3.322 3.412 1,738,007 3.3513 0.30%
2016-12-20 0 6.570 6.570 6.590 6.500 6.750 2,094,493 13,807,918 6.5925 3.311 3.311 3.322 3.276 3.402 4,155,529 3.3228 -2.09%
2016-12-19 0 6.710 6.710 6.740 6.710 6.850 2,855,485 19,320,406 6.7661 3.382 3.382 3.397 3.382 3.453 5,665,358 3.4103 -0.59%
2016-12-16 0 6.750 6.750 6.760 6.730 7.040 4,910,427 33,488,339 6.8198 3.402 3.402 3.407 3.392 3.548 9,742,417 3.4374 -2.17%
2016-12-15 0 6.900 6.890 6.900 6.800 6.900 1,801,000 12,394,743 6.8821 3.478 3.473 3.478 3.427 3.478 3,573,232 3.4688 -0.29%
2016-12-14 0 6.920 6.860 6.920 6.850 7.000 1,335,000 9,202,480 6.8932 3.488 3.458 3.488 3.453 3.528 2,648,675 3.4744 -1.00%
2016-12-13 0 6.990 6.950 6.990 6.830 6.990 4,336,914 30,023,428 6.9228 3.523 3.503 3.523 3.442 3.523 8,604,552 3.4892 0.43%
2016-12-12 0 6.960 6.900 6.960 6.500 7.050 2,242,853 15,639,728 6.9731 3.508 3.478 3.508 3.276 3.553 4,449,880 3.5146 -1.56%
2016-12-09 0 7.070 7.030 7.070 6.890 7.100 6,933,088 48,751,975 7.0318 3.563 3.543 3.563 3.473 3.579 13,755,430 3.5442 1.58%
2016-12-08 0 6.960 6.920 6.960 6.620 6.960 5,529,768 37,837,783 6.8426 3.508 3.488 3.508 3.337 3.508 10,971,206 3.4488 1.90%
2016-12-07 0 6.830 6.790 6.830 6.770 6.880 2,648,210 18,018,440 6.8040 3.442 3.422 3.442 3.412 3.468 5,254,119 3.4294 -0.44%
2016-12-06 0 6.860 6.800 6.860 6.730 6.860 2,149,733 14,643,566 6.8118 3.458 3.427 3.458 3.392 3.458 4,265,127 3.4333 1.78%
2016-12-05 0 6.740 6.730 6.740 6.710 6.940 2,525,739 17,222,331 6.8187 3.397 3.392 3.397 3.382 3.498 5,011,133 3.4368 -2.74%
2016-12-02 0 6.930 6.920 6.930 6.820 7.000 6,813,000 47,042,730 6.9048 3.493 3.488 3.493 3.437 3.528 13,517,172 3.4802 1.46%
2016-12-01 0 6.830 6.810 6.830 6.800 7.070 2,579,615 17,744,116 6.8786 3.442 3.432 3.442 3.427 3.563 5,118,024 3.4670 -2.57%
2016-11-30 0 7.010 7.010 7.040 6.860 7.060 9,918,088 69,377,861 6.9951 3.533 3.533 3.548 3.458 3.558 19,677,748 3.5257 2.64%
2016-11-29 0 6.830 6.820 6.830 6.770 6.920 2,851,716 19,488,215 6.8339 3.442 3.437 3.442 3.412 3.488 5,657,880 3.4444 -0.15%
2016-11-28 0 6.840 6.840 6.850 6.820 7.000 3,242,500 22,327,430 6.8859 3.448 3.448 3.453 3.437 3.528 6,433,206 3.4707 -2.29%
2016-11-25 0 7.000 6.990 7.000 6.870 7.000 1,956,731 13,653,917 6.9779 3.528 3.523 3.528 3.463 3.528 3,882,206 3.5171 0.43%
2016-11-24 0 6.970 6.960 6.970 6.940 7.040 1,638,000 11,403,955 6.9621 3.513 3.508 3.513 3.498 3.548 3,249,835 3.5091 -0.43%
2016-11-23 0 7.000 6.970 7.000 6.940 7.050 2,435,855 17,029,874 6.9913 3.528 3.513 3.528 3.498 3.553 4,832,801 3.5238 -0.99%
2016-11-22 0 7.070 7.060 7.070 6.940 7.070 4,638,000 32,487,540 7.0046 3.563 3.558 3.563 3.498 3.563 9,201,914 3.5305 1.73%
2016-11-21 0 6.950 6.950 6.960 6.820 6.970 1,553,976 10,775,455 6.9341 3.503 3.503 3.508 3.437 3.513 3,083,129 3.4950 0.29%
2016-11-18 0 6.930 6.930 6.960 6.760 6.990 1,917,952 13,264,939 6.9162 3.493 3.493 3.508 3.407 3.523 3,805,267 3.4859 0.87%
2016-11-17 0 6.870 6.870 6.890 6.850 7.080 2,555,119 17,748,077 6.9461 3.463 3.463 3.473 3.453 3.569 5,069,424 3.5010 -0.58%
2016-11-16 0 6.910 6.910 6.920 6.810 7.060 2,150,057 14,989,559 6.9717 3.483 3.483 3.488 3.432 3.558 4,265,770 3.5139 0.88%
2016-11-15 0 6.850 6.850 6.860 6.600 6.970 2,578,000 17,692,955 6.8631 3.453 3.453 3.458 3.327 3.513 5,114,820 3.4592 -0.87%
2016-11-14 0 6.910 6.910 6.950 6.870 7.030 1,972,000 13,690,550 6.9425 3.483 3.483 3.503 3.463 3.543 3,912,500 3.4992 -1.00%
2016-11-11 0 6.980 6.980 7.040 6.860 7.150 3,241,583 22,613,919 6.9762 3.518 3.518 3.548 3.458 3.604 6,431,386 3.5162 -0.85%
2016-11-10 0 7.040 7.040 7.080 7.010 7.300 2,795,000 19,790,230 7.0806 3.548 3.548 3.569 3.533 3.679 5,545,354 3.5688 -2.22%
2016-11-09 0 7.200 7.190 7.200 7.000 7.330 3,253,447 23,171,991 7.1223 3.629 3.624 3.629 3.528 3.695 6,454,925 3.5898 -1.23%
2016-11-08 0 7.290 7.260 7.290 7.170 7.500 6,862,000 49,697,700 7.2425 3.674 3.659 3.674 3.614 3.780 13,614,389 3.6504 1.82%
2016-11-07 0 7.160 7.160 7.170 7.000 7.200 3,465,000 24,739,745 7.1399 3.609 3.609 3.614 3.528 3.629 6,874,651 3.5987 1.99%
2016-11-04 0 7.020 7.020 7.030 7.000 7.160 1,635,544 11,504,871 7.0343 3.538 3.538 3.543 3.528 3.609 3,244,962 3.5455 0.43%
2016-11-03 0 6.990 6.990 7.010 6.920 7.120 2,133,699 14,954,764 7.0088 3.523 3.523 3.533 3.488 3.589 4,233,315 3.5326 -1.13%
2016-11-02 0 7.070 7.000 7.070 6.960 7.150 1,606,672 11,353,845 7.0667 3.563 3.528 3.563 3.508 3.604 3,187,680 3.5618 -1.81%
2016-11-01 0 7.200 7.200 7.210 7.140 7.220 3,541,412 25,502,620 7.2013 3.629 3.629 3.634 3.599 3.639 7,026,255 3.6296 1.69%
2016-10-31 0 7.080 7.080 7.090 7.070 7.240 2,273,162 16,167,524 7.1124 3.569 3.569 3.574 3.563 3.649 4,510,013 3.5848 -1.12%
2016-10-28 0 7.160 7.110 7.160 7.080 7.200 946,624 6,736,356 7.1162 3.609 3.584 3.609 3.569 3.629 1,878,127 3.5867 -0.56%
2016-10-27 0 7.200 7.170 7.200 7.060 7.490 2,875,000 20,558,153 7.1507 3.629 3.614 3.629 3.558 3.775 5,704,076 3.6041 0.00%
2016-10-26 0 7.200 7.160 7.200 7.030 7.200 3,392,000 24,265,160 7.1536 3.629 3.609 3.629 3.543 3.629 6,729,818 3.6056 1.84%
2016-10-25 0 7.070 7.070 7.100 7.050 7.210 108,948,000 822,236,479 7.5471 3.563 3.563 3.579 3.553 3.634 216,155,707 3.8039 -1.53%
2016-10-24 0 7.180 7.170 7.180 7.030 7.220 3,045,659 21,782,904 7.1521 3.619 3.614 3.619 3.543 3.639 6,042,668 3.6048 0.70%
2016-10-20 0 7.130 7.130 7.150 7.100 7.210 640,772 4,582,626 7.1517 3.594 3.594 3.604 3.579 3.634 1,271,309 3.6047 -0.83%
2016-10-19 0 7.190 7.180 7.190 7.050 7.230 3,054,036 21,873,392 7.1621 3.624 3.619 3.624 3.553 3.644 6,059,288 3.6099 0.14%
2016-10-18 0 7.180 7.180 7.190 7.040 7.250 4,753,000 33,978,073 7.1488 3.619 3.619 3.624 3.548 3.654 9,430,077 3.6032 2.72%
2016-10-17 0 6.990 6.990 7.000 6.960 7.090 3,158,000 22,214,695 7.0344 3.523 3.523 3.528 3.508 3.574 6,265,555 3.5455 -0.99%
2016-10-14 0 7.060 7.050 7.060 7.000 7.280 3,048,000 21,570,235 7.0768 3.558 3.553 3.558 3.528 3.669 6,047,312 3.5669 0.57%
2016-10-13 0 7.020 6.990 7.020 6.970 7.270 3,545,000 25,023,565 7.0588 3.538 3.523 3.538 3.513 3.664 7,033,374 3.5578 -2.36%
2016-10-12 0 7.190 7.160 7.190 7.090 7.270 2,785,000 19,955,135 7.1652 3.624 3.609 3.624 3.574 3.664 5,525,513 3.6115 -0.83%
2016-10-11 0 7.250 7.210 7.250 7.160 7.450 3,053,000 22,183,365 7.2661 3.654 3.634 3.654 3.609 3.755 6,057,233 3.6623 0.28%
2016-10-07 0 7.230 7.190 7.230 7.180 7.350 3,347,000 24,215,781 7.2351 3.644 3.624 3.644 3.619 3.705 6,640,536 3.6467 -1.23%
2016-10-06 0 7.320 7.300 7.320 7.280 7.380 2,000,332 14,623,155 7.3104 3.689 3.679 3.689 3.669 3.720 3,968,711 3.6846 0.14%
2016-10-05 0 7.310 7.300 7.310 7.210 7.400 2,108,272 15,381,772 7.2959 3.684 3.679 3.684 3.634 3.730 4,182,867 3.6773 0.55%
2016-10-04 0 7.270 7.270 7.280 7.260 7.390 1,417,676 10,333,930 7.2893 3.664 3.664 3.669 3.659 3.725 2,812,707 3.6740 -1.09%
2016-10-03 0 7.350 7.340 7.350 7.280 7.430 1,855,115 13,617,349 7.3404 3.705 3.700 3.705 3.669 3.745 3,680,597 3.6998 0.41%
2016-09-30 0 7.320 7.320 7.350 7.320 7.530 4,864,332 36,001,715 7.4012 3.689 3.689 3.705 3.689 3.795 9,650,963 3.7304 -1.61%
2016-09-29 0 7.440 7.420 7.440 7.240 7.540 7,387,034 54,597,245 7.3910 3.750 3.740 3.750 3.649 3.800 14,656,070 3.7252 2.20%
2016-09-28 0 7.280 7.270 7.280 7.210 7.370 2,892,486 21,044,935 7.2757 3.669 3.664 3.669 3.634 3.715 5,738,769 3.6672 0.41%
2016-09-27 0 7.250 7.240 7.250 7.220 7.320 161,978,666 1,214,281,716 7.4966 3.654 3.649 3.654 3.639 3.689 321,369,948 3.7785 -0.55%
2016-09-26 0 7.290 7.270 7.290 7.220 7.360 4,151,000 30,228,120 7.2821 3.674 3.664 3.674 3.639 3.710 8,235,694 3.6704 -0.14%
2016-09-23 0 7.300 7.280 7.300 7.250 7.370 97,800,000 732,946,720 7.4943 3.679 3.669 3.679 3.654 3.715 194,037,781 3.7773 0.41%
2016-09-22 0 7.270 7.270 7.300 7.220 7.390 2,579,665 18,785,129 7.2820 3.664 3.664 3.679 3.639 3.725 5,118,123 3.6703 0.00%
2016-09-21 0 7.270 7.270 7.280 7.220 7.300 2,285,000 16,631,913 7.2787 3.664 3.664 3.669 3.639 3.679 4,533,500 3.6687 0.69%
2016-09-20 0 7.220 7.220 7.260 7.140 7.300 2,535,536 18,356,931 7.2399 3.639 3.639 3.659 3.599 3.679 5,030,570 3.6491 -0.41%
2016-09-19 0 7.250 7.250 7.270 7.150 7.320 2,644,730 19,154,486 7.2425 3.654 3.654 3.664 3.604 3.689 5,247,214 3.6504 2.26%
2016-09-15 0 7.090 7.080 7.090 7.020 7.330 7,778,458 55,384,449 7.1202 3.574 3.569 3.574 3.538 3.695 15,432,666 3.5888 -2.88%
2016-09-14 0 7.300 7.260 7.300 7.190 7.340 2,007,296 14,585,720 7.2664 3.679 3.659 3.679 3.624 3.700 3,982,528 3.6624 0.00%
2016-09-13 0 7.300 7.290 7.300 7.200 7.350 3,895,000 28,368,510 7.2833 3.679 3.674 3.679 3.629 3.705 7,727,783 3.6710 3.11%
2016-09-12 0 7.080 7.080 7.110 7.040 7.270 1,720,320 12,310,609 7.1560 3.569 3.569 3.584 3.548 3.664 3,413,160 3.6068 -3.54%
2016-09-09 0 7.340 7.300 7.340 7.240 7.410 6,313,690 46,227,665 7.3218 3.700 3.679 3.700 3.649 3.735 12,526,528 3.6904 0.55%
2016-09-08 0 7.300 7.290 7.300 7.280 7.350 1,963,000 14,335,270 7.3027 3.679 3.674 3.679 3.669 3.705 3,894,644 3.6808 0.00%
2016-09-07 0 7.300 7.270 7.300 7.270 7.380 1,573,000 11,483,160 7.3002 3.679 3.664 3.679 3.664 3.720 3,120,874 3.6795 0.00%
2016-09-06 0 7.300 7.280 7.300 7.210 7.350 3,099,331 22,611,921 7.2957 3.679 3.669 3.679 3.634 3.705 6,149,154 3.6772 0.41%
2016-09-05 0 7.270 7.260 7.270 7.210 7.350 4,210,000 30,611,865 7.2712 3.664 3.659 3.664 3.634 3.705 8,352,751 3.6649 0.14%
2016-09-02 0 7.260 7.230 7.260 7.150 7.340 4,624,640 33,564,154 7.2577 3.659 3.644 3.659 3.604 3.700 9,175,408 3.6581 1.82%
2016-09-01 0 7.130 7.120 7.130 7.120 7.300 4,655,000 33,569,981 7.2116 3.594 3.589 3.594 3.589 3.679 9,235,643 3.6348 -1.66%
2016-08-31 0 7.250 7.240 7.250 7.050 7.430 8,343,447 60,318,887 7.2295 3.654 3.649 3.654 3.553 3.745 16,553,619 3.6438 2.11%
2016-08-30 0 7.100 7.080 7.100 6.940 7.170 1,443,000 10,205,940 7.0727 3.579 3.569 3.579 3.498 3.614 2,862,950 3.5648 1.28%
2016-08-29 0 7.010 6.950 7.010 6.840 7.010 2,023,000 14,077,660 6.9588 3.533 3.503 3.533 3.448 3.533 4,013,685 3.5074 0.14%
2016-08-26 0 7.000 6.970 7.000 6.720 7.000 3,128,000 21,662,327 6.9253 3.528 3.513 3.528 3.387 3.528 6,206,035 3.4905 3.55%
2016-08-25 0 6.760 6.710 6.760 6.580 6.770 2,842,000 19,011,842 6.6896 3.407 3.382 3.407 3.316 3.412 5,638,603 3.3717 1.96%
2016-08-24 0 6.630 6.580 6.630 6.580 6.780 921,000 6,120,795 6.6458 3.342 3.316 3.342 3.316 3.417 1,827,288 3.3497 -0.15%
2016-08-23 0 6.640 6.630 6.720 6.640 6.780 687,000 4,588,170 6.6786 3.347 3.342 3.387 3.347 3.417 1,363,026 3.3662 -1.48%
2016-08-22 0 6.740 6.700 6.740 6.620 6.780 1,323,000 8,838,605 6.6807 3.397 3.377 3.397 3.337 3.417 2,624,867 3.3673 0.60%
2016-08-19 0 6.700 6.700 6.710 6.680 6.780 1,083,999 7,303,163 6.7372 3.377 3.377 3.382 3.367 3.417 2,150,683 3.3957 -0.89%
2016-08-18 0 6.760 6.730 6.760 6.730 6.780 484,000 3,269,420 6.7550 3.407 3.392 3.407 3.392 3.417 960,269 3.4047 0.00%
2016-08-17 0 6.760 6.730 6.760 6.600 6.790 1,994,000 13,454,710 6.7476 3.407 3.392 3.407 3.327 3.422 3,956,149 3.4010 -1.74%
2016-08-16 0 6.880 6.870 6.880 6.770 7.000 2,367,865 16,244,550 6.8604 3.468 3.463 3.468 3.412 3.528 4,697,907 3.4578 0.88%
2016-08-15 0 6.820 6.820 6.850 6.660 6.880 1,506,000 10,285,695 6.8298 3.437 3.437 3.453 3.357 3.468 2,987,944 3.4424 -0.87%
2016-08-12 0 6.880 6.860 6.880 6.750 7.120 3,022,000 20,989,285 6.9455 3.468 3.458 3.468 3.402 3.589 5,995,728 3.5007 0.00%
2016-08-11 0 6.880 6.830 6.880 6.750 6.900 12,006,000 82,091,970 6.8376 3.468 3.442 3.468 3.402 3.478 23,820,221 3.4463 1.18%
2016-08-10 0 6.800 6.790 6.800 6.660 6.880 3,507,000 23,854,725 6.8020 3.427 3.422 3.427 3.357 3.468 6,957,981 3.4284 0.15%
2016-08-09 0 6.790 6.740 6.790 6.670 6.800 1,577,003 10,633,725 6.7430 3.422 3.397 3.422 3.362 3.427 3,128,816 3.3986 0.44%
2016-08-08 0 6.760 6.760 6.780 6.630 6.820 2,613,976 17,646,985 6.7510 3.407 3.407 3.417 3.342 3.437 5,186,197 3.4027 0.00%
2016-08-05 0 6.760 6.740 6.760 6.500 6.760 2,527,000 16,825,665 6.6584 3.407 3.397 3.407 3.276 3.407 5,013,635 3.3560 4.32%
2016-08-04 0 6.480 6.450 6.480 6.320 6.490 1,459,842 9,393,994 6.4349 3.266 3.251 3.266 3.185 3.271 2,896,365 3.2434 0.62%
2016-08-03 0 6.440 6.390 6.440 6.310 6.500 1,860,590 11,909,677 6.4010 3.246 3.221 3.246 3.180 3.276 3,691,460 3.2263 0.94%
2016-08-01 0 6.380 6.330 6.380 6.130 6.380 2,331,000 14,709,525 6.3104 3.216 3.190 3.216 3.090 3.216 4,624,766 3.1806 4.59%
2016-07-29 0 6.100 6.100 6.110 6.020 6.300 1,835,000 11,184,055 6.0949 3.075 3.075 3.080 3.034 3.175 3,640,688 3.0720 -1.13%
2016-07-28 0 6.170 6.120 6.170 6.050 6.200 1,339,000 8,187,190 6.1144 3.110 3.085 3.110 3.049 3.125 2,656,611 3.0818 -0.64%
2016-07-27 0 6.210 6.160 6.210 6.130 6.270 989,000 6,123,790 6.1919 3.130 3.105 3.130 3.090 3.160 1,962,202 3.1209 -0.48%
2016-07-26 0 6.240 6.190 6.240 6.150 6.240 2,490,113 15,398,787 6.1840 3.145 3.120 3.145 3.100 3.145 4,940,450 3.1169 0.48%
2016-07-25 0 6.210 6.170 6.210 6.140 6.280 1,552,862 9,603,059 6.1841 3.130 3.110 3.130 3.095 3.165 3,080,919 3.1169 0.16%
2016-07-22 0 6.200 6.190 6.200 6.120 6.260 2,963,778 18,333,852 6.1860 3.125 3.120 3.125 3.085 3.155 5,880,214 3.1179 -0.64%
2016-07-21 0 6.240 6.240 6.250 6.120 6.300 1,620,372 10,106,485 6.2371 3.145 3.145 3.150 3.085 3.175 3,214,861 3.1437 1.46%
2016-07-20 0 6.150 6.130 6.150 6.050 6.230 3,265,000 20,044,755 6.1393 3.100 3.090 3.100 3.049 3.140 6,477,846 3.0944 1.65%
2016-07-19 0 6.050 6.030 6.040 6.010 6.190 2,500,000 15,147,520 6.0590 3.049 3.039 3.044 3.029 3.120 4,960,066 3.0539 0.00%
2016-07-18 0 6.050 6.050 6.080 6.020 6.280 2,794,487 16,993,190 6.0810 3.049 3.049 3.064 3.034 3.165 5,544,336 3.0650 -3.20%
2016-07-15 0 6.250 6.240 6.250 6.190 6.300 4,169,000 26,004,750 6.2376 3.150 3.145 3.150 3.120 3.175 8,271,406 3.1439 1.63%
2016-07-14 0 6.150 6.140 6.150 5.870 6.230 2,492,177 15,320,020 6.1472 3.100 3.095 3.100 2.959 3.140 4,944,545 3.0984 -0.65%
2016-07-13 0 6.190 6.160 6.200 6.130 6.240 4,147,600 25,670,499 6.1892 3.120 3.105 3.125 3.090 3.145 8,228,948 3.1195 -0.48%
2016-07-12 0 6.220 6.200 6.240 6.110 6.240 2,611,000 16,085,613 6.1607 3.135 3.125 3.145 3.080 3.145 5,180,293 3.1052 1.30%
2016-07-11 0 6.140 6.100 6.150 6.070 6.200 2,643,950 16,147,127 6.1072 3.095 3.075 3.100 3.059 3.125 5,245,667 3.0782 0.66%
2016-07-08 0 6.100 6.090 6.100 6.080 6.170 2,329,772 14,211,035 6.0998 3.075 3.070 3.075 3.064 3.110 4,622,329 3.0744 0.00%
2016-07-07 0 6.100 6.100 6.150 6.040 6.140 2,174,390 13,259,075 6.0978 3.075 3.075 3.100 3.044 3.095 4,314,047 3.0735 0.99%
2016-07-06 0 6.040 6.030 6.080 5.950 6.120 3,160,000 19,045,470 6.0270 3.044 3.039 3.064 2.999 3.085 6,269,523 3.0378 -1.15%
2016-07-05 0 6.110 6.100 6.110 6.020 6.180 1,926,000 11,737,530 6.0943 3.080 3.075 3.080 3.034 3.115 3,821,235 3.0717 -0.81%
2016-07-04 0 6.160 6.140 6.180 6.040 6.180 1,861,000 11,386,980 6.1187 3.105 3.095 3.115 3.044 3.115 3,692,273 3.0840 2.33%
2016-06-30 0 6.020 5.970 6.020 5.860 6.030 4,847,574 28,875,462 5.9567 3.034 3.009 3.034 2.954 3.039 9,617,715 3.0023 2.38%
2016-06-29 0 5.880 5.870 5.900 5.810 5.900 1,109,000 6,525,340 5.8840 2.964 2.959 2.974 2.928 2.974 2,200,285 2.9657 1.91%
2016-06-28 0 5.770 5.760 5.790 5.690 5.850 1,902,600 10,943,957 5.7521 2.908 2.903 2.918 2.868 2.949 3,774,809 2.8992 -1.20%
2016-06-27 0 5.840 5.830 5.870 5.740 5.870 789,000 4,597,360 5.8268 2.944 2.938 2.959 2.893 2.959 1,565,397 2.9369 -0.85%
2016-06-24 0 5.890 5.860 5.900 5.770 6.000 2,143,000 12,600,455 5.8798 2.969 2.954 2.974 2.908 3.024 4,251,769 2.9636 -1.83%
2016-06-23 0 6.000 5.990 6.000 5.870 6.000 1,720,998 10,289,338 5.9787 3.024 3.019 3.024 2.959 3.024 3,414,505 3.0134 0.00%
2016-06-22 0 6.000 5.970 6.020 5.900 6.030 2,330,000 13,874,995 5.9549 3.024 3.009 3.034 2.974 3.039 4,622,781 3.0014 0.33%
2016-06-21 0 5.980 5.950 5.980 5.680 5.990 4,059,994 23,909,589 5.8891 3.014 2.999 3.014 2.863 3.019 8,055,135 2.9682 3.82%
2016-06-20 0 5.760 5.760 5.780 5.660 5.900 2,537,000 14,507,895 5.7185 2.903 2.903 2.913 2.853 2.974 5,033,475 2.8823 1.23%
2016-06-17 0 5.690 5.790 5.820 5.560 5.820 12,300,152 70,035,862 5.6939 2.868 2.918 2.933 2.802 2.933 24,403,826 2.8699 2.52%
2016-06-16 0 5.550 5.550 5.570 5.530 5.620 3,134,586 17,390,658 5.5480 2.797 2.797 2.807 2.787 2.833 6,219,101 2.7963 -0.89%
2016-06-15 0 5.600 5.590 5.600 5.510 5.630 1,961,000 10,936,525 5.5770 2.823 2.818 2.823 2.777 2.838 3,890,676 2.8110 0.36%
2016-06-14 0 5.580 5.570 5.590 5.510 5.610 3,361,400 18,679,465 5.5570 2.812 2.807 2.818 2.777 2.828 6,669,106 2.8009 0.54%
2016-06-13 0 5.550 5.540 5.560 5.520 5.600 2,508,000 13,888,495 5.5377 2.797 2.792 2.802 2.782 2.823 4,975,938 2.7911 -1.42%
2016-06-10 0 5.630 5.620 5.630 5.600 5.810 2,666,000 15,114,340 5.6693 2.838 2.833 2.838 2.823 2.928 5,289,414 2.8575 -3.10%
2016-06-08 0 5.810 5.800 5.810 5.770 6.020 2,280,000 13,265,840 5.8184 2.928 2.923 2.928 2.908 3.034 4,523,580 2.9326 -3.17%
2016-06-07 0 6.000 5.990 6.000 5.650 6.000 6,325,000 37,367,506 5.9079 3.024 3.019 3.024 2.848 3.024 12,548,967 2.9777 6.01%
2016-06-06 0 5.660 5.640 5.660 5.550 5.930 4,088,000 23,190,977 5.6729 2.853 2.843 2.853 2.797 2.989 8,110,700 2.8593 3.28%
2016-06-03 0 5.710 5.700 5.730 5.710 5.950 5,447,000 31,525,228 5.7876 2.762 2.757 2.772 2.762 2.878 11,260,570 2.7996 -4.03%
2016-06-02 0 5.950 5.930 5.940 5.930 6.060 3,149,140 18,794,421 5.9681 2.878 2.868 2.873 2.868 2.931 6,510,209 2.8869 -0.34%
2016-06-01 0 5.970 5.970 5.980 5.910 6.030 3,424,000 20,330,276 5.9376 2.888 2.888 2.893 2.859 2.917 7,078,427 2.8721 1.36%
2016-05-31 0 5.890 5.820 5.860 5.810 6.080 12,641,674 74,382,472 5.8839 2.849 2.815 2.835 2.810 2.941 26,134,102 2.8462 0.00%
2016-05-30 0 5.890 5.880 5.890 5.730 5.950 1,832,880 10,766,343 5.8740 2.849 2.844 2.849 2.772 2.878 3,789,108 2.8414 3.33%
2016-05-27 0 5.700 5.680 5.710 5.620 5.710 4,253,000 24,106,199 5.6680 2.757 2.748 2.762 2.719 2.762 8,792,217 2.7418 1.24%
2016-05-26 0 5.630 5.620 5.640 5.600 5.680 5,466,034 30,785,752 5.6322 2.723 2.719 2.728 2.709 2.748 11,299,919 2.7244 0.00%
2016-05-25 0 5.630 5.620 5.630 5.550 5.710 5,140,355 28,935,387 5.6291 2.723 2.719 2.723 2.685 2.762 10,626,643 2.7229 1.08%
2016-05-24 0 5.570 5.560 5.570 5.510 5.600 2,446,585 13,610,297 5.5630 2.694 2.690 2.694 2.665 2.709 5,057,819 2.6909 -0.18%
2016-05-23 0 5.580 5.560 5.580 5.540 5.650 4,289,541 23,898,772 5.5714 2.699 2.690 2.699 2.680 2.733 8,867,758 2.6950 0.54%
2016-05-20 0 5.550 5.530 5.560 5.510 5.690 5,074,669 28,330,759 5.5828 2.685 2.675 2.690 2.665 2.752 10,490,851 2.7005 -2.12%
2016-05-19 0 5.670 5.660 5.680 5.640 5.870 3,637,000 20,867,515 5.7376 2.743 2.738 2.748 2.728 2.839 7,518,761 2.7754 -2.07%
2016-05-18 0 5.790 5.790 5.800 5.770 5.860 2,421,896 14,041,779 5.7978 2.801 2.801 2.806 2.791 2.835 5,006,780 2.8046 -1.19%
2016-05-17 0 5.860 5.850 5.870 5.770 5.890 2,574,000 15,014,529 5.8332 2.835 2.830 2.839 2.791 2.849 5,321,224 2.8216 0.17%
2016-05-16 0 5.850 5.840 5.870 5.790 5.920 2,940,640 17,177,927 5.8416 2.830 2.825 2.839 2.801 2.864 6,079,178 2.8257 0.00%
2016-05-13 0 5.850 5.830 5.840 5.780 5.880 4,854,000 28,415,069 5.8539 2.830 2.820 2.825 2.796 2.844 10,034,662 2.8317 -0.68%
2016-05-12 0 5.890 5.870 5.880 5.860 5.980 816,560 4,808,948 5.8893 2.849 2.839 2.844 2.835 2.893 1,688,073 2.8488 -0.51%
2016-05-11 0 5.920 5.900 5.940 5.900 6.150 1,599,844 9,503,385 5.9402 2.864 2.854 2.873 2.854 2.975 3,307,354 2.8734 -1.33%
2016-05-10 0 6.000 5.990 6.020 5.910 6.070 1,989,847 11,935,475 5.9982 2.902 2.898 2.912 2.859 2.936 4,113,606 2.9015 -1.48%
2016-05-09 0 6.090 6.080 6.100 6.030 6.150 1,220,694 7,415,279 6.0746 2.946 2.941 2.951 2.917 2.975 2,523,538 2.9384 0.50%
2016-05-06 0 6.060 6.050 6.060 6.050 6.140 587,306 3,568,976 6.0769 2.931 2.927 2.931 2.927 2.970 1,214,136 2.9395 -0.33%
2016-05-05 0 6.080 6.070 6.090 6.070 6.190 1,032,000 6,304,510 6.1090 2.941 2.936 2.946 2.936 2.994 2,133,451 2.9551 -2.09%
2016-05-04 0 6.210 6.190 6.210 6.080 6.320 1,905,381 11,812,509 6.1996 3.004 2.994 3.004 2.941 3.057 3,938,990 2.9989 1.14%
2016-05-03 0 6.140 6.130 6.140 6.090 6.230 1,422,000 8,783,550 6.1769 2.970 2.965 2.970 2.946 3.014 2,939,697 2.9879 -0.65%
2016-04-29 0 6.180 6.170 6.190 6.070 6.400 1,598,000 9,836,655 6.1556 2.989 2.985 2.994 2.936 3.096 3,303,542 2.9776 0.65%
2016-04-28 0 6.140 6.130 6.140 6.120 6.240 2,081,889 12,831,872 6.1636 2.970 2.965 2.970 2.960 3.018 4,303,884 2.9815 -0.65%
2016-04-27 0 6.180 6.170 6.180 6.100 6.230 3,662,050 22,602,694 6.1721 2.989 2.985 2.989 2.951 3.014 7,570,547 2.9856 0.49%
2016-04-26 0 6.150 6.110 6.160 6.110 6.350 6,298,169 39,055,053 6.2010 2.975 2.956 2.980 2.956 3.072 13,020,189 2.9996 -2.07%
2016-04-25 0 6.280 6.310 6.320 6.230 6.660 2,462,000 15,809,243 6.4213 3.038 3.052 3.057 3.014 3.222 5,089,687 3.1061 -4.85%
2016-04-22 0 6.600 6.590 6.610 6.590 6.710 2,372,847 15,717,956 6.6241 3.193 3.188 3.197 3.188 3.246 4,905,381 3.2042 -0.90%
2016-04-21 0 6.660 6.620 6.670 6.560 6.670 3,225,620 21,302,665 6.6042 3.222 3.202 3.226 3.173 3.226 6,668,316 3.1946 1.22%
2016-04-20 0 6.580 6.550 6.580 6.470 6.630 2,130,025 13,978,437 6.5626 3.183 3.168 3.183 3.130 3.207 4,403,396 3.1745 -0.30%
2016-04-19 0 6.600 6.590 6.600 6.510 6.630 1,534,604 10,067,078 6.5600 3.193 3.188 3.193 3.149 3.207 3,172,483 3.1732 -0.15%
2016-04-18 0 6.610 6.570 6.620 6.500 6.620 2,152,368 14,154,756 6.5764 3.197 3.178 3.202 3.144 3.202 4,449,585 3.1811 0.76%
2016-04-15 0 6.560 6.530 6.570 6.460 6.590 1,551,150 10,130,843 6.5312 3.173 3.159 3.178 3.125 3.188 3,206,689 3.1593 0.15%
2016-04-14 0 6.550 6.500 6.550 6.430 6.690 2,417,445 15,720,530 6.5030 3.168 3.144 3.168 3.110 3.236 4,997,578 3.1456 0.00%
2016-04-13 0 6.550 6.540 6.550 6.430 6.560 1,425,000 9,298,860 6.5255 3.168 3.164 3.168 3.110 3.173 2,945,899 3.1565 2.18%
2016-04-12 0 6.410 6.360 6.410 6.160 6.410 2,326,245 14,627,681 6.2881 3.101 3.076 3.101 2.980 3.101 4,809,041 3.0417 4.57%
2016-04-11 0 6.130 6.120 6.150 5.950 6.190 2,146,760 13,127,748 6.1151 2.965 2.960 2.975 2.878 2.994 4,437,992 2.9580 2.17%
2016-04-08 0 6.000 5.980 6.000 5.760 6.020 2,937,000 17,351,715 5.9080 2.902 2.893 2.902 2.786 2.912 6,071,653 2.8578 2.74%
2016-04-07 0 5.840 5.820 5.860 5.760 5.920 1,790,000 10,416,700 5.8194 2.825 2.815 2.835 2.786 2.864 3,700,463 2.8150 -0.34%
2016-04-06 0 5.860 5.820 5.860 5.710 5.870 2,621,000 15,134,445 5.7743 2.835 2.815 2.835 2.762 2.839 5,418,387 2.7932 1.21%
2016-04-05 0 5.790 5.780 5.810 5.750 5.900 3,257,347 18,875,854 5.7949 2.801 2.796 2.810 2.781 2.854 6,733,906 2.8031 -2.69%
2016-04-01 0 5.950 5.930 5.980 5.850 6.000 3,098,000 18,307,285 5.9094 2.878 2.868 2.893 2.830 2.902 6,404,488 2.8585 -0.50%
2016-03-31 0 5.980 5.960 6.000 5.900 6.120 4,873,500 29,071,150 5.9651 2.893 2.883 2.902 2.854 2.960 10,074,975 2.8855 -0.66%
2016-03-30 0 6.020 6.010 6.040 6.010 6.270 3,388,384 20,628,311 6.0879 2.912 2.907 2.922 2.907 3.033 7,004,798 2.9449 -1.63%
2016-03-29 0 6.120 6.120 6.130 6.010 6.220 2,292,567 13,962,267 6.0902 2.960 2.960 2.965 2.907 3.009 4,739,418 2.9460 -0.16%
2016-03-24 0 6.130 6.120 6.150 6.060 6.240 1,741,700 10,670,105 6.1263 2.965 2.960 2.975 2.931 3.018 3,600,612 2.9634 -1.92%
2016-03-23 0 6.250 6.210 6.280 6.170 6.360 1,674,000 10,410,320 6.2188 3.023 3.004 3.038 2.985 3.076 3,460,656 3.0082 -0.95%
2016-03-22 0 6.310 6.300 6.350 6.240 6.460 2,372,000 14,943,725 6.3001 3.052 3.047 3.072 3.018 3.125 4,903,630 3.0475 -0.16%
2016-03-21 0 6.320 6.290 6.330 6.240 6.350 865,000 5,456,635 6.3082 3.057 3.043 3.062 3.018 3.072 1,788,212 3.0514 0.80%
2016-03-18 0 6.270 6.270 6.290 6.120 6.290 3,113,186 19,405,365 6.2333 3.033 3.033 3.043 2.960 3.043 6,435,882 3.0152 2.28%
2016-03-17 0 6.130 6.120 6.130 6.010 6.140 1,599,692 9,742,208 6.0901 2.965 2.960 2.965 2.907 2.970 3,307,039 2.9459 3.03%
2016-03-16 0 5.950 5.910 5.950 5.850 6.140 1,784,000 10,558,353 5.9184 2.878 2.859 2.878 2.830 2.970 3,688,059 2.8628 -0.34%
2016-03-15 0 5.970 5.940 5.980 5.900 6.100 2,268,000 13,550,461 5.9746 2.888 2.873 2.893 2.854 2.951 4,688,631 2.8901 -1.81%
2016-03-14 0 6.080 6.070 6.100 5.960 6.160 3,156,196 19,152,689 6.0683 2.941 2.936 2.951 2.883 2.980 6,524,796 2.9354 0.33%
2016-03-11 0 6.060 6.030 6.060 6.030 6.310 4,726,810 28,904,718 6.1151 2.931 2.917 2.931 2.917 3.052 9,771,723 2.9580 -3.19%
2016-03-10 0 6.260 6.230 6.260 6.190 6.300 1,386,526 8,673,598 6.2556 3.028 3.014 3.028 2.994 3.047 2,866,362 3.0260 1.29%
2016-03-09 0 6.180 6.150 6.190 6.100 6.220 1,646,000 10,134,515 6.1571 2.989 2.975 2.994 2.951 3.009 3,402,772 2.9783 -0.48%
2016-03-08 0 6.210 6.190 6.220 6.110 6.280 1,762,140 10,852,582 6.1588 3.004 2.994 3.009 2.956 3.038 3,642,868 2.9791 0.98%
2016-03-07 0 6.150 6.140 6.160 6.120 6.200 1,982,520 12,205,722 6.1567 2.975 2.970 2.980 2.960 2.999 4,098,459 2.9781 0.82%
2016-03-04 0 6.100 6.060 6.100 6.000 6.150 2,279,000 13,840,736 6.0732 2.951 2.931 2.951 2.902 2.975 4,711,371 2.9377 0.00%
2016-03-03 0 6.100 6.090 6.100 6.000 6.200 1,393,000 8,463,100 6.0754 2.951 2.946 2.951 2.902 2.999 2,879,746 2.9388 -0.97%
2016-03-02 0 6.160 6.150 6.170 5.890 6.170 2,007,223 12,173,600 6.0649 2.980 2.975 2.985 2.849 2.985 4,149,527 2.9337 5.30%
2016-03-01 0 5.850 5.840 5.850 5.700 5.880 1,872,000 10,828,315 5.7844 2.830 2.825 2.830 2.757 2.844 3,869,981 2.7980 1.74%
2016-02-29 0 5.750 5.750 5.800 5.630 5.850 3,003,529 17,253,124 5.7443 2.781 2.781 2.806 2.723 2.830 6,209,188 2.7786 -0.86%
2016-02-26 0 5.800 5.770 5.800 5.690 5.800 1,393,421 8,010,941 5.7491 2.806 2.791 2.806 2.752 2.806 2,880,616 2.7810 3.02%
2016-02-25 0 5.630 5.610 5.640 5.570 5.810 2,147,613 12,091,406 5.6302 2.723 2.714 2.728 2.694 2.810 4,439,755 2.7234 -3.10%
2016-02-24 0 5.810 5.790 5.830 5.740 5.880 1,321,000 7,677,855 5.8122 2.810 2.801 2.820 2.777 2.844 2,730,900 2.8115 0.69%
2016-02-23 0 5.770 5.760 5.780 5.730 5.920 2,035,000 11,763,150 5.7804 2.791 2.786 2.796 2.772 2.864 4,206,951 2.7961 -1.87%
2016-02-22 0 5.880 5.870 5.910 5.850 6.020 1,675,000 9,890,265 5.9046 2.844 2.839 2.859 2.830 2.912 3,462,723 2.8562 0.00%
2016-02-19 0 5.880 5.900 5.910 5.710 5.910 1,620,538 9,487,600 5.8546 2.844 2.854 2.859 2.762 2.859 3,350,134 2.8320 1.03%
2016-02-18 0 5.820 5.800 5.830 5.510 5.870 3,290,000 19,104,562 5.8069 2.815 2.806 2.820 2.665 2.839 6,801,409 2.8089 1.04%
2016-02-17 0 5.760 5.750 5.760 5.690 5.870 2,803,062 16,165,289 5.7670 2.786 2.781 2.786 2.752 2.839 5,794,763 2.7896 -0.86%
2016-02-16 0 5.810 5.820 5.830 5.500 5.830 2,715,050 15,540,500 5.7238 2.810 2.815 2.820 2.660 2.820 5,612,816 2.7688 3.20%
2016-02-15 0 5.630 5.630 5.640 5.580 5.670 1,817,000 10,198,485 5.6128 2.723 2.723 2.728 2.699 2.743 3,756,280 2.7150 3.87%
2016-02-12 0 5.420 5.420 5.460 5.410 5.650 2,497,000 13,740,100 5.5026 2.622 2.622 2.641 2.617 2.733 5,162,042 2.6618 -2.69%
2016-02-11 0 5.570 5.570 5.590 5.320 5.700 3,198,000 18,009,865 5.6316 2.694 2.694 2.704 2.573 2.757 6,611,218 2.7241 -4.13%
2016-02-05 0 5.810 5.810 5.820 5.650 5.860 782,000 4,533,065 5.7968 2.810 2.810 2.815 2.733 2.835 1,616,627 2.8040 1.04%
2016-02-04 0 5.750 5.760 5.780 5.680 5.840 1,965,500 11,276,925 5.7374 2.781 2.786 2.796 2.748 2.825 4,063,273 2.7753 0.88%
2016-02-03 0 5.700 5.700 5.730 5.650 5.760 3,861,631 21,996,275 5.6961 2.757 2.757 2.772 2.733 2.786 7,983,140 2.7553 -2.73%
2016-02-02 0 5.860 5.840 5.860 5.720 5.900 4,444,000 25,828,070 5.8119 2.835 2.825 2.835 2.767 2.854 9,187,070 2.8113 -0.68%
2016-02-01 0 5.900 5.860 5.910 5.820 5.980 3,204,951 18,833,510 5.8764 2.854 2.835 2.859 2.815 2.893 6,625,587 2.8425 -0.67%
2016-01-29 0 5.940 5.900 5.940 5.720 5.950 5,552,000 32,453,845 5.8454 2.873 2.854 2.873 2.767 2.878 11,477,636 2.8276 2.24%
2016-01-28 0 5.810 5.800 5.830 5.710 5.880 2,571,000 14,861,480 5.7804 2.810 2.806 2.820 2.762 2.844 5,315,022 2.7961 -1.19%
2016-01-27 0 5.880 5.840 5.880 5.810 5.970 1,383,000 8,106,300 5.8614 2.844 2.825 2.844 2.810 2.888 2,859,073 2.8353 1.38%
2016-01-26 0 5.800 5.790 5.810 5.790 6.060 1,993,543 11,760,930 5.8995 2.806 2.801 2.810 2.801 2.931 4,121,247 2.8537 -4.45%
2016-01-25 0 6.070 6.040 6.050 5.880 6.100 4,663,000 27,887,785 5.9807 2.936 2.922 2.927 2.844 2.951 9,639,809 2.8930 4.48%
2016-01-22 0 5.810 5.800 5.810 5.720 5.850 4,457,500 25,767,485 5.7807 2.810 2.806 2.810 2.767 2.830 9,214,979 2.7963 0.17%
2016-01-21 0 5.800 5.800 5.810 5.490 5.920 7,038,000 40,753,760 5.7905 2.806 2.806 2.810 2.656 2.864 14,549,640 2.8010 -3.33%
2016-01-20 0 6.000 6.000 6.010 5.930 6.220 3,833,645 23,100,661 6.0258 2.902 2.902 2.907 2.868 3.009 7,925,285 2.9148 -4.46%
2016-01-19 0 6.280 6.270 6.300 6.180 6.300 2,300,500 14,376,845 6.2494 3.038 3.033 3.047 2.989 3.047 4,755,818 3.0230 0.32%
2016-01-18 0 6.260 6.250 6.260 6.190 6.290 1,896,400 11,830,864 6.2386 3.028 3.023 3.028 2.994 3.043 3,920,423 3.0178 -0.48%
2016-01-15 0 6.290 6.240 6.340 6.230 6.600 6,186,640 39,090,517 6.3185 3.043 3.018 3.067 3.014 3.193 12,789,626 3.0564 -2.18%
2016-01-14 0 6.430 6.420 6.430 6.390 6.500 1,940,900 12,467,240 6.4234 3.110 3.106 3.110 3.091 3.144 4,012,418 3.1072 -3.45%
2016-01-13 0 6.660 6.590 6.620 6.400 6.670 5,644,000 37,237,160 6.5977 3.222 3.188 3.202 3.096 3.226 11,667,827 3.1914 4.55%
2016-01-12 0 6.370 6.330 6.370 6.210 6.500 1,402,000 8,988,380 6.4111 3.081 3.062 3.081 3.004 3.144 2,898,351 3.1012 -1.24%
2016-01-11 0 6.450 6.450 6.460 6.320 6.510 2,082,914 13,437,180 6.4511 3.120 3.120 3.125 3.057 3.149 4,306,003 3.1206 -2.71%
2016-01-08 0 6.630 6.610 6.620 6.550 6.700 3,189,277 21,152,262 6.6323 3.207 3.197 3.202 3.168 3.241 6,593,185 3.2082 2.00%
2016-01-07 0 6.500 6.510 6.520 6.440 6.820 4,699,624 30,711,349 6.5349 3.144 3.149 3.154 3.115 3.299 9,715,521 3.1611 -3.85%
2016-01-06 0 6.760 6.730 6.780 6.720 6.900 1,573,399 10,628,434 6.7551 3.270 3.255 3.280 3.251 3.338 3,252,684 3.2676 -1.17%
2016-01-05 0 6.840 6.820 6.840 6.730 6.950 1,984,803 13,571,034 6.8375 3.309 3.299 3.309 3.255 3.362 4,103,178 3.3074 -1.16%
2016-01-04 0 6.920 6.910 6.920 6.900 7.290 2,575,200 18,250,044 7.0868 3.347 3.343 3.347 3.338 3.526 5,323,705 3.4281 -4.02%
2015-12-31 0 7.210 7.220 7.230 7.100 7.230 715,000 5,138,960 7.1874 3.488 3.492 3.497 3.434 3.497 1,478,118 3.4767 1.26%
2015-12-30 0 7.120 7.120 7.140 7.080 7.190 977,000 6,955,355 7.1191 3.444 3.444 3.454 3.425 3.478 2,019,750 3.4437 -0.42%
2015-12-29 0 7.150 7.140 7.190 7.080 7.200 1,887,300 13,505,510 7.1560 3.459 3.454 3.478 3.425 3.483 3,901,611 3.4615 0.42%
2015-12-28 0 7.120 7.120 7.130 7.060 7.140 1,170,000 8,321,400 7.1123 3.444 3.444 3.449 3.415 3.454 2,418,738 3.4404 0.42%
2015-12-24 0 7.090 7.050 7.100 6.950 7.110 1,369,000 9,650,110 7.0490 3.430 3.410 3.434 3.362 3.439 2,830,130 3.4098 0.57%
2015-12-23 0 7.050 7.040 7.050 6.900 7.050 1,020,208 7,151,847 7.0102 3.410 3.405 3.410 3.338 3.410 2,109,074 3.3910 1.73%
2015-12-22 0 6.930 6.930 6.940 6.850 6.940 1,431,711 9,865,163 6.8905 3.352 3.352 3.357 3.314 3.357 2,959,773 3.3331 1.17%
2015-12-21 0 6.850 6.840 6.850 6.830 6.930 1,872,588 12,823,304 6.8479 3.314 3.309 3.314 3.304 3.352 3,871,197 3.3125 1.03%
2015-12-18 0 6.780 6.770 6.830 6.770 6.930 3,229,429 21,995,084 6.8108 3.280 3.275 3.304 3.275 3.352 6,676,191 3.2946 -1.60%
2015-12-17 0 6.890 6.840 6.880 6.770 6.970 2,507,000 17,131,779 6.8336 3.333 3.309 3.328 3.275 3.372 5,182,715 3.3056 1.17%
2015-12-16 0 6.810 6.800 6.870 6.760 6.870 2,723,596 18,540,603 6.8074 3.294 3.289 3.323 3.270 3.323 5,630,483 3.2929 1.34%
2015-12-15 0 6.720 6.700 6.720 6.680 6.800 2,235,821 15,030,144 6.7224 3.251 3.241 3.251 3.231 3.289 4,622,107 3.2518 -1.03%
2015-12-14 0 6.790 6.770 6.790 6.630 6.810 3,182,752 21,491,798 6.7526 3.284 3.275 3.284 3.207 3.294 6,579,695 3.2664 1.04%
2015-12-11 0 6.720 6.720 6.730 6.630 6.810 2,754,820 18,525,323 6.7247 3.251 3.251 3.255 3.207 3.294 5,695,033 3.2529 -1.18%
2015-12-10 0 6.800 6.770 6.790 6.640 6.820 3,749,900 25,395,714 6.7724 3.289 3.275 3.284 3.212 3.299 7,752,159 3.2760 1.49%
2015-12-09 0 6.700 6.690 6.700 6.670 6.840 4,178,000 28,029,036 6.7087 3.241 3.236 3.241 3.226 3.309 8,637,169 3.2452 -2.19%
2015-12-08 0 6.850 6.830 6.850 6.730 6.860 2,348,778 16,006,071 6.8146 3.314 3.304 3.314 3.255 3.318 4,855,623 3.2964 0.59%
2015-12-07 0 6.810 6.800 6.810 6.800 6.920 1,395,000 9,555,036 6.8495 3.294 3.289 3.294 3.289 3.347 2,883,880 3.3133 -0.29%
2015-12-04 0 6.830 6.820 6.870 6.770 6.920 1,523,800 10,392,469 6.8201 3.304 3.299 3.323 3.275 3.347 3,150,148 3.2990 -2.29%
2015-12-03 0 6.990 6.990 7.000 6.420 7.010 2,364,000 16,447,300 6.9574 3.381 3.381 3.386 3.106 3.391 4,887,091 3.3655 0.29%
2015-12-02 0 6.970 6.960 6.970 6.850 6.990 1,226,560 8,512,377 6.9400 3.372 3.367 3.372 3.314 3.381 2,535,665 3.3571 2.20%
2015-12-01 0 6.820 6.800 6.840 6.760 6.860 2,083,329 14,165,260 6.7993 3.299 3.289 3.309 3.270 3.318 4,306,861 3.2890 1.34%
2015-11-30 0 6.730 6.720 6.810 6.720 7.180 9,016,947 61,099,867 6.7761 3.255 3.251 3.294 3.251 3.473 18,640,713 3.2778 -0.15%
2015-11-27 0 6.740 6.730 6.740 6.630 6.920 3,815,560 25,733,248 6.7443 3.260 3.255 3.260 3.207 3.347 7,887,898 3.2624 -0.30%
2015-11-26 0 6.760 6.750 6.770 6.730 6.850 4,561,092 30,967,793 6.7896 3.270 3.265 3.275 3.255 3.314 9,429,134 3.2843 0.15%
2015-11-25 0 6.750 6.740 6.750 6.720 6.870 3,451,060 23,328,558 6.7598 3.265 3.260 3.265 3.251 3.323 7,134,368 3.2699 -1.03%
2015-11-24 0 6.820 6.810 6.820 6.790 6.910 2,195,400 14,971,321 6.8194 3.299 3.294 3.299 3.284 3.343 4,538,545 3.2987 0.59%
2015-11-23 0 6.780 6.770 6.780 6.760 7.060 2,907,001 19,773,511 6.8020 3.280 3.275 3.280 3.270 3.415 6,009,636 3.2903 -0.44%
2015-11-20 0 6.810 6.810 6.820 6.550 6.910 3,110,000 21,207,325 6.8191 3.294 3.294 3.299 3.168 3.343 6,429,295 3.2985 -1.16%
2015-11-19 0 6.890 6.880 6.900 6.820 7.010 1,730,928 11,929,909 6.8922 3.333 3.328 3.338 3.299 3.391 3,578,343 3.3339 1.17%
2015-11-18 0 6.810 6.800 6.810 6.720 6.900 6,017,050 40,937,878 6.8036 3.294 3.289 3.294 3.251 3.338 12,439,033 3.2911 -0.73%
2015-11-17 0 6.860 6.840 6.880 6.780 6.980 2,268,000 15,616,440 6.8856 3.318 3.309 3.328 3.280 3.376 4,688,631 3.3307 1.18%
2015-11-16 0 6.780 6.770 6.820 6.750 6.960 2,492,000 16,966,285 6.8083 3.280 3.275 3.299 3.265 3.367 5,151,706 3.2933 -1.88%
2015-11-13 0 6.910 6.890 6.900 6.830 7.260 3,371,900 23,421,212 6.9460 3.343 3.333 3.338 3.304 3.512 6,970,721 3.3599 -3.63%
2015-11-12 0 7.170 7.160 7.200 7.050 7.270 3,506,000 25,287,230 7.2126 3.468 3.463 3.483 3.410 3.517 7,247,945 3.4889 2.58%
2015-11-11 0 6.990 6.980 7.040 6.940 7.130 4,751,000 33,476,486 7.0462 3.381 3.376 3.405 3.357 3.449 9,821,731 3.4084 -1.96%
2015-11-10 0 7.130 7.110 7.120 7.000 7.190 4,293,000 30,591,920 7.1260 3.449 3.439 3.444 3.386 3.478 8,874,908 3.4470 0.99%
2015-11-09 0 7.060 7.030 7.050 6.990 7.400 1,541,000 10,934,390 7.0956 3.415 3.401 3.410 3.381 3.580 3,185,706 3.4323 1.58%
2015-11-06 0 6.950 6.940 6.950 6.760 7.170 3,530,000 24,630,750 6.9775 3.362 3.357 3.362 3.270 3.468 7,297,560 3.3752 2.51%
2015-11-05 0 6.780 6.790 6.810 6.770 7.020 2,460,000 16,793,065 6.8264 3.280 3.284 3.294 3.275 3.396 5,085,552 3.3021 -0.88%
2015-11-04 0 6.840 6.790 6.840 6.710 6.940 5,240,059 35,705,086 6.8139 3.309 3.284 3.309 3.246 3.357 10,832,761 3.2960 1.79%
2015-11-03 0 6.720 6.710 6.720 6.670 6.840 4,048,161 27,166,775 6.7109 3.251 3.246 3.251 3.226 3.309 8,368,753 3.2462 0.15%
2015-11-02 0 6.710 6.700 6.750 6.470 6.800 5,120,298 34,223,583 6.6839 3.246 3.241 3.265 3.130 3.289 10,585,180 3.2332 3.71%
2015-10-30 0 6.470 6.470 6.480 6.380 6.500 4,055,500 26,088,580 6.4329 3.130 3.130 3.135 3.086 3.144 8,383,925 3.1117 0.31%
2015-10-29 0 6.450 6.440 6.450 6.340 6.550 6,587,000 42,442,310 6.4433 3.120 3.115 3.120 3.067 3.168 13,617,289 3.1168 0.31%
2015-10-28 0 6.430 6.400 6.440 6.340 6.470 3,785,074 24,243,547 6.4050 3.110 3.096 3.115 3.067 3.130 7,824,874 3.0983 0.16%
2015-10-27 0 6.420 6.380 6.420 6.330 6.490 5,341,833 34,127,906 6.3888 3.106 3.086 3.106 3.062 3.139 11,043,158 3.0904 0.00%
2015-10-26 0 6.420 6.410 6.420 6.380 6.490 3,225,000 20,741,760 6.4316 3.106 3.101 3.106 3.086 3.139 6,667,035 3.1111 0.00%
2015-10-23 0 6.420 6.420 6.440 6.360 6.550 4,637,973 29,740,752 6.4124 3.106 3.106 3.115 3.076 3.168 9,588,070 3.1018 0.63%
2015-10-22 0 6.380 6.370 6.400 6.360 6.550 2,374,990 15,225,661 6.4108 3.086 3.081 3.096 3.076 3.168 4,909,811 3.1011 -0.93%
2015-10-20 0 6.440 6.420 6.450 6.340 6.450 2,370,600 15,185,719 6.4059 3.115 3.106 3.120 3.067 3.120 4,900,736 3.0987 -0.16%
2015-10-19 0 6.450 6.440 6.460 6.330 6.460 2,027,900 12,957,474 6.3896 3.120 3.115 3.125 3.062 3.125 4,192,273 3.0908 1.57%
2015-10-16 0 6.350 6.350 6.360 6.270 6.440 4,205,856 26,616,039 6.3283 3.072 3.072 3.076 3.033 3.115 8,694,756 3.0612 -0.78%
2015-10-15 0 6.400 6.370 6.400 6.340 6.450 4,003,300 25,674,392 6.4133 3.096 3.081 3.096 3.067 3.120 8,276,012 3.1023 0.47%
2015-10-14 0 6.370 6.370 6.380 6.340 6.600 3,113,280 19,894,715 6.3903 3.081 3.081 3.086 3.067 3.193 6,436,076 3.0911 -2.30%
2015-10-13 0 6.520 6.500 6.530 6.430 6.580 3,065,900 19,963,879 6.5116 3.154 3.144 3.159 3.110 3.183 6,338,128 3.1498 0.31%
2015-10-12 0 6.500 6.480 6.510 6.370 6.510 3,617,000 23,363,776 6.4594 3.144 3.135 3.149 3.081 3.149 7,477,415 3.1246 1.09%
2015-10-09 0 6.430 6.390 6.420 6.320 6.530 1,164,050 7,487,315 6.4321 3.110 3.091 3.106 3.057 3.159 2,406,438 3.1114 1.42%
2015-10-08 0 6.340 6.310 6.350 6.250 6.500 3,906,000 24,712,310 6.3268 3.067 3.052 3.072 3.023 3.144 8,074,864 3.0604 -2.31%
2015-10-07 0 6.490 6.480 6.490 6.140 6.500 4,031,000 25,798,855 6.4001 3.139 3.135 3.139 2.970 3.144 8,333,276 3.0959 5.19%
2015-10-06 0 6.170 6.150 6.170 6.130 6.430 3,921,803 24,422,088 6.2273 2.985 2.975 2.985 2.965 3.110 8,107,534 3.0123 -2.37%
2015-10-05 0 6.320 6.310 6.360 6.230 6.430 2,910,520 18,471,021 6.3463 3.057 3.052 3.076 3.014 3.110 6,016,911 3.0699 2.27%
2015-10-02 0 6.180 6.170 6.180 6.000 6.380 8,356,000 51,537,732 6.1678 2.989 2.985 2.989 2.902 3.086 17,274,338 2.9835 3.17%
2015-09-30 0 5.990 5.950 6.000 5.840 6.020 5,539,940 32,976,156 5.9524 2.898 2.878 2.902 2.825 2.912 11,452,704 2.8793 1.70%
2015-09-29 0 5.890 5.870 5.900 5.810 6.000 6,807,000 39,993,760 5.8754 2.849 2.839 2.854 2.810 2.902 14,072,095 2.8421 -0.34%
2015-09-25 0 5.910 5.910 5.950 5.830 5.980 3,199,000 18,881,640 5.9024 2.859 2.859 2.878 2.820 2.893 6,613,285 2.8551 0.34%
2015-09-24 0 5.890 5.870 5.890 5.830 5.970 3,442,000 20,272,480 5.8897 2.849 2.839 2.849 2.820 2.888 7,115,638 2.8490 0.17%
2015-09-23 0 5.880 5.870 5.880 5.790 6.000 5,410,000 31,796,450 5.8773 2.844 2.839 2.844 2.801 2.902 11,184,080 2.8430 -1.51%
2015-09-22 0 5.970 5.930 5.980 5.910 6.050 4,329,000 25,842,105 5.9695 2.888 2.868 2.893 2.859 2.927 8,949,331 2.8876 -0.17%
2015-09-21 0 5.980 5.950 6.000 5.900 6.160 8,918,196 53,602,619 6.0105 2.893 2.878 2.902 2.854 2.980 18,436,565 2.9074 -1.32%
2015-09-18 0 6.060 6.050 6.120 5.970 6.170 4,216,000 25,664,325 6.0874 2.931 2.927 2.960 2.888 2.985 8,715,727 2.9446 0.83%
2015-09-17 0 6.010 5.990 6.050 5.940 6.150 4,470,000 27,009,174 6.0423 2.907 2.898 2.927 2.873 2.975 9,240,820 2.9228 -0.83%
2015-09-16 0 6.060 6.030 6.060 5.990 6.220 10,004,450 60,486,869 6.0460 2.931 2.917 2.931 2.898 3.009 20,682,175 2.9246 -0.82%
2015-09-15 0 6.110 6.090 6.120 5.840 6.140 6,607,100 39,878,958 6.0358 2.956 2.946 2.960 2.825 2.970 13,658,842 2.9196 3.21%
2015-09-14 0 5.920 5.900 5.920 5.890 6.070 7,244,500 43,216,950 5.9655 2.864 2.854 2.864 2.849 2.936 14,976,537 2.8856 -0.50%
2015-09-11 0 5.950 5.940 6.000 5.920 6.260 6,772,381 41,231,296 6.0882 2.878 2.873 2.902 2.864 3.028 14,000,527 2.9450 -2.62%
2015-09-10 0 6.110 6.060 6.120 6.000 6.330 7,682,590 47,154,276 6.1378 2.956 2.931 2.960 2.902 3.062 15,882,200 2.9690 -0.49%
2015-09-09 0 6.140 6.120 6.130 6.040 6.280 10,109,500 62,224,389 6.1550 2.970 2.960 2.965 2.922 3.038 20,899,345 2.9773 0.33%
2015-09-08 0 6.120 6.110 6.140 5.840 6.150 5,841,500 34,883,100 5.9716 2.960 2.956 2.970 2.825 2.975 12,076,119 2.8886 5.70%
2015-09-07 0 5.790 5.780 5.790 5.770 5.960 21,264,000 124,377,496 5.8492 2.801 2.796 2.801 2.791 2.883 43,959,015 2.8294 -1.70%
2015-09-04 0 5.890 5.900 5.910 5.780 6.040 7,398,100 43,826,176 5.9240 2.849 2.854 2.859 2.796 2.922 15,294,074 2.8656 0.17%
2015-09-02 0 5.880 5.880 5.930 5.840 6.080 9,780,964 58,230,276 5.9534 2.844 2.844 2.868 2.825 2.941 20,220,163 2.8798 -2.16%
2015-09-01 0 6.010 6.000 6.010 5.960 6.290 7,615,863 46,093,741 6.0523 2.907 2.902 2.907 2.883 3.043 15,744,255 2.9277 -2.59%
2015-08-31 0 6.170 6.130 6.190 5.990 6.400 7,371,736 45,081,312 6.1154 2.985 2.965 2.994 2.898 3.096 15,239,572 2.9582 -1.75%
2015-08-28 0 6.280 6.260 6.270 6.220 6.810 4,873,000 30,940,010 6.3493 3.038 3.028 3.033 3.009 3.294 10,073,941 3.0713 0.64%
2015-08-27 0 6.240 6.230 6.240 6.020 6.340 8,544,000 52,473,510 6.1416 3.018 3.014 3.018 2.912 3.067 17,662,990 2.9708 3.31%
2015-08-26 0 6.040 6.040 6.050 6.010 6.290 6,346,800 38,609,568 6.0833 2.922 2.922 2.927 2.907 3.043 13,120,724 2.9426 -0.98%
2015-08-25 0 6.100 6.100 6.110 5.840 6.140 10,659,562 64,156,118 6.0186 2.951 2.951 2.956 2.825 2.970 22,036,487 2.9114 3.92%
2015-08-24 0 5.870 5.860 5.870 5.860 6.110 8,555,454 50,881,742 5.9473 2.839 2.835 2.839 2.835 2.956 17,686,669 2.8768 -7.70%
2015-08-21 0 6.360 6.360 6.370 6.290 6.580 5,742,000 36,654,195 6.3835 3.076 3.076 3.081 3.043 3.183 11,870,423 3.0879 -4.07%
2015-08-20 0 6.630 6.620 6.630 6.560 6.870 9,269,000 61,618,985 6.6479 3.207 3.202 3.207 3.173 3.323 19,161,781 3.2157 -2.07%
2015-08-19 0 6.770 6.760 6.770 6.740 6.890 6,901,633 46,816,393 6.7834 3.275 3.270 3.275 3.260 3.333 14,267,729 3.2813 -2.87%
2015-08-18 0 6.970 6.970 6.980 6.950 7.280 2,819,400 19,720,492 6.9946 3.372 3.372 3.376 3.362 3.522 5,828,539 3.3834 -0.43%
2015-08-17 0 7.000 7.000 7.010 6.900 7.060 6,894,000 48,095,765 6.9765 3.386 3.386 3.391 3.338 3.415 14,251,949 3.3747 -0.14%
2015-08-14 0 7.010 6.990 7.010 6.990 7.090 2,631,000 18,435,372 7.0070 3.391 3.381 3.391 3.381 3.430 5,439,060 3.3894 0.00%
2015-08-13 0 7.010 7.000 7.010 6.950 7.030 4,280,000 29,966,665 7.0016 3.391 3.386 3.391 3.362 3.401 8,848,034 3.3868 -0.14%
2015-08-12 0 7.020 7.000 7.020 6.930 7.170 3,566,000 25,003,015 7.0115 3.396 3.386 3.396 3.352 3.468 7,371,983 3.3916 -1.82%
2015-08-11 0 7.150 7.100 7.150 7.080 7.240 4,277,000 30,645,115 7.1651 3.459 3.434 3.459 3.425 3.502 8,841,832 3.4659 -0.42%
2015-08-10 0 7.180 7.170 7.190 7.150 7.420 3,105,000 22,474,770 7.2383 3.473 3.468 3.478 3.459 3.589 6,418,959 3.5013 -2.18%
2015-08-07 0 7.340 7.310 7.350 7.040 7.380 3,752,000 27,239,730 7.2601 3.551 3.536 3.555 3.405 3.570 7,756,500 3.5119 4.41%
2015-08-06 0 7.030 7.020 7.050 6.970 7.110 2,009,419 14,134,837 7.0343 3.401 3.396 3.410 3.372 3.439 4,154,067 3.4027 0.29%
2015-08-05 0 7.010 7.010 7.030 6.960 7.150 3,210,000 22,483,975 7.0044 3.391 3.391 3.401 3.367 3.459 6,636,025 3.3882 -0.99%
2015-08-04 0 7.080 7.070 7.110 6.910 7.140 3,476,175 24,406,951 7.0212 3.425 3.420 3.439 3.343 3.454 7,186,288 3.3963 -0.14%
2015-08-03 0 7.090 7.090 7.100 6.990 7.180 3,327,000 23,524,610 7.0708 3.430 3.430 3.434 3.381 3.473 6,877,899 3.4203 -1.94%
2015-07-31 0 7.230 7.200 7.250 7.150 7.380 6,143,000 44,271,762 7.2069 3.497 3.483 3.507 3.459 3.570 12,699,409 3.4861 1.83%
2015-07-30 0 7.100 7.100 7.120 7.080 7.350 2,703,000 19,349,990 7.1587 3.434 3.434 3.444 3.425 3.555 5,587,905 3.4628 -2.20%
2015-07-29 0 7.260 7.250 7.270 7.050 7.300 9,614,000 68,558,105 7.1311 3.512 3.507 3.517 3.410 3.531 19,874,999 3.4495 2.54%
2015-07-28 0 7.080 7.080 7.090 6.910 7.390 13,580,666 96,639,177 7.1159 3.425 3.425 3.430 3.343 3.575 28,075,278 3.4421 -2.48%
2015-07-27 0 7.260 7.210 7.260 7.180 7.590 8,144,300 59,731,019 7.3341 3.512 3.488 3.512 3.473 3.671 16,836,692 3.5477 -4.35%
2015-07-24 0 7.590 7.580 7.600 7.520 7.750 3,368,000 25,680,084 7.6247 3.671 3.667 3.676 3.638 3.749 6,962,658 3.6883 -1.04%
2015-07-23 0 7.670 7.660 7.680 7.620 7.720 2,636,300 20,184,508 7.6564 3.710 3.705 3.715 3.686 3.734 5,450,017 3.7036 0.39%
2015-07-22 0 7.640 7.630 7.640 7.500 7.770 4,053,653 30,856,394 7.6120 3.696 3.691 3.696 3.628 3.759 8,380,107 3.6821 -0.78%
2015-07-21 0 7.700 7.700 7.780 7.550 7.930 9,832,669 75,436,674 7.6720 3.725 3.725 3.763 3.652 3.836 20,327,053 3.7111 -2.53%
2015-07-20 0 7.900 7.880 7.910 7.640 7.930 17,148,000 134,589,035 7.8487 3.821 3.812 3.826 3.696 3.836 35,450,019 3.7966 3.40%
2015-07-17 0 7.640 7.630 7.660 7.620 7.770 4,296,000 33,022,733 7.6869 3.696 3.691 3.705 3.686 3.759 8,881,110 3.7183 -0.39%
2015-07-16 0 7.670 7.670 7.690 7.300 7.690 4,176,000 31,444,020 7.5297 3.710 3.710 3.720 3.531 3.720 8,633,035 3.6423 2.27%
2015-07-15 0 7.500 7.530 7.550 7.360 7.650 8,159,434 61,013,981 7.4777 3.628 3.642 3.652 3.560 3.700 16,867,978 3.6171 -2.60%
2015-07-14 0 7.700 7.690 7.700 7.160 7.720 12,968,000 98,476,595 7.5938 3.725 3.720 3.725 3.463 3.734 26,808,715 3.6733 7.09%
2015-07-13 0 7.190 7.190 7.260 6.900 7.390 6,963,043 50,366,235 7.2334 3.478 3.478 3.512 3.338 3.575 14,394,682 3.4989 -2.18%
2015-07-10 0 7.350 7.270 7.350 6.750 7.360 9,791,000 70,167,450 7.1665 3.555 3.517 3.555 3.265 3.560 20,240,910 3.4666 4.70%
2015-07-09 0 7.020 7.020 7.030 6.160 7.270 19,142,000 131,524,385 6.8710 3.396 3.396 3.401 2.980 3.517 39,572,210 3.3237 8.00%
2015-07-08 0 6.500 6.500 6.540 5.790 6.660 39,772,352 251,262,956 6.3175 3.144 3.144 3.164 2.801 3.222 82,221,287 3.0559 0.00%
2015-07-07 0 6.500 6.500 6.510 6.310 7.000 17,591,355 114,764,387 6.5239 3.144 3.144 3.149 3.052 3.386 36,366,565 3.1558 -3.56%
2015-07-06 0 6.740 6.700 6.740 6.440 7.050 17,422,000 114,605,880 6.5782 3.260 3.241 3.260 3.115 3.410 36,016,458 3.1820 -2.03%
2015-07-03 0 6.880 6.870 6.880 6.440 6.880 21,184,900 141,980,860 6.7020 3.328 3.323 3.328 3.115 3.328 43,795,492 3.2419 1.18%
2015-07-02 0 6.800 6.800 6.810 6.780 7.490 17,290,452 120,361,397 6.9611 3.289 3.289 3.294 3.280 3.623 35,744,509 3.3673 -7.86%
2015-06-30 0 7.380 7.320 7.370 6.850 7.520 10,646,821 77,408,974 7.2706 3.570 3.541 3.565 3.314 3.638 22,010,147 3.5170 4.09%
2015-06-29 0 7.090 7.080 7.130 6.730 7.320 11,891,204 84,099,054 7.0724 3.430 3.425 3.449 3.255 3.541 24,582,657 3.4211 -0.84%
2015-06-26 0 7.150 7.150 7.160 6.900 7.420 4,289,348 30,657,658 7.1474 3.459 3.459 3.463 3.338 3.589 8,867,359 3.4574 -3.51%
2015-06-25 0 7.410 7.370 7.430 7.270 7.610 4,523,000 33,475,125 7.4011 3.584 3.565 3.594 3.517 3.681 9,350,387 3.5801 0.68%
2015-06-24 0 7.360 7.360 7.370 7.110 7.630 6,903,140 51,025,230 7.3916 3.560 3.560 3.565 3.439 3.691 14,270,845 3.5755 3.81%
2015-06-23 0 7.090 7.070 7.110 6.960 7.170 4,792,000 34,045,074 7.1046 3.430 3.420 3.439 3.367 3.468 9,906,490 3.4366 0.85%
2015-06-22 0 7.030 7.030 7.040 7.030 7.200 2,661,985 18,929,789 7.1112 3.401 3.401 3.405 3.401 3.483 5,503,115 3.4398 -2.23%
2015-06-19 0 7.190 7.100 7.190 7.050 7.210 5,907,824 42,182,121 7.1400 3.478 3.434 3.478 3.410 3.488 12,213,230 3.4538 1.41%
2015-06-18 0 7.090 7.090 7.100 6.950 7.400 5,532,000 39,403,155 7.1228 3.430 3.430 3.434 3.362 3.580 11,436,290 3.4454 -1.80%
2015-06-17 0 7.220 7.220 7.230 7.020 7.320 5,582,442 40,053,089 7.1748 3.492 3.492 3.497 3.396 3.541 11,540,569 3.4706 0.42%
2015-06-16 0 7.190 7.180 7.190 7.180 7.450 4,405,000 31,935,785 7.2499 3.478 3.473 3.478 3.473 3.604 9,106,446 3.5069 -1.10%
2015-06-15 0 7.270 7.250 7.280 7.180 7.340 6,454,067 46,918,680 7.2696 3.517 3.507 3.522 3.473 3.551 13,342,477 3.5165 -0.41%
2015-06-12 0 7.530 7.530 7.550 7.380 7.570 6,495,446 48,391,291 7.4500 3.531 3.531 3.541 3.461 3.550 13,851,094 3.4937 2.31%
2015-06-11 0 7.360 7.360 7.380 7.290 7.490 3,702,482 27,226,228 7.3535 3.451 3.451 3.461 3.419 3.512 7,895,290 3.4484 0.96%
2015-06-10 0 7.290 7.280 7.290 7.280 7.600 5,464,666 40,537,231 7.4181 3.419 3.414 3.419 3.414 3.564 11,653,026 3.4787 -0.82%
2015-06-09 0 7.350 7.350 7.360 7.230 7.560 5,603,219 41,335,141 7.3770 3.447 3.447 3.451 3.390 3.545 11,948,481 3.4594 -3.29%
2015-06-08 0 7.600 7.530 7.600 7.150 7.620 11,839,333 87,857,299 7.4208 3.564 3.531 3.564 3.353 3.573 25,246,568 3.4800 4.54%
2015-06-05 0 7.270 7.230 7.280 7.060 7.330 10,175,330 73,462,559 7.2197 3.409 3.390 3.414 3.311 3.437 21,698,195 3.3857 0.83%
2015-06-04 0 7.210 7.210 7.220 7.080 7.480 14,453,500 104,671,205 7.2419 3.381 3.381 3.386 3.320 3.508 30,821,100 3.3961 -3.48%
2015-06-03 0 7.470 7.460 7.470 7.440 7.840 6,622,500 49,851,205 7.5276 3.503 3.498 3.503 3.489 3.677 14,122,028 3.5300 -2.10%
2015-06-02 0 7.630 7.610 7.620 7.570 7.980 5,306,660 40,615,846 7.6537 3.578 3.569 3.573 3.550 3.742 11,316,089 3.5892 -1.29%
2015-06-01 0 7.730 7.730 7.740 7.410 7.840 11,073,931 84,357,460 7.6177 3.625 3.625 3.630 3.475 3.677 23,614,400 3.5723 2.52%
2015-05-29 0 7.540 7.480 7.540 7.390 7.610 17,104,093 128,455,602 7.5102 3.536 3.508 3.536 3.466 3.569 36,473,308 3.5219 -0.26%
2015-05-28 0 7.560 7.560 7.570 7.280 8.000 21,731,604 167,633,887 7.7138 3.545 3.545 3.550 3.414 3.752 46,341,159 3.6174 -3.57%
2015-05-27 0 7.840 7.830 7.890 7.770 7.990 8,681,789 68,117,697 7.8460 3.677 3.672 3.700 3.644 3.747 18,513,321 3.6794 -0.76%
2015-05-26 0 7.900 7.890 7.920 7.770 7.970 14,204,600 111,963,011 7.8822 3.705 3.700 3.714 3.644 3.738 30,290,338 3.6963 1.41%
2015-05-22 0 7.790 7.750 7.800 7.710 7.870 9,209,165 71,610,108 7.7760 3.653 3.634 3.658 3.616 3.691 19,637,914 3.6465 1.17%
2015-05-21 0 7.700 7.670 7.700 7.630 7.780 5,361,419 41,198,829 7.6843 3.611 3.597 3.611 3.578 3.648 11,432,859 3.6035 0.26%
2015-05-20 0 7.680 7.660 7.710 7.590 7.850 6,177,829 47,413,709 7.6748 3.602 3.592 3.616 3.559 3.681 13,173,798 3.5991 -0.26%
2015-05-19 0 7.700 7.690 7.700 7.530 7.780 13,875,380 106,616,533 7.6839 3.611 3.606 3.611 3.531 3.648 29,588,299 3.6033 2.80%
2015-05-18 0 7.490 7.490 7.550 7.410 7.590 8,931,000 66,953,156 7.4967 3.512 3.512 3.541 3.475 3.559 19,044,747 3.5156 -0.53%
2015-05-15 0 7.530 7.450 7.490 7.350 7.700 29,102,587 219,597,321 7.5456 3.531 3.494 3.512 3.447 3.611 62,059,276 3.5385 -0.13%
2015-05-14 0 7.540 7.500 7.550 7.420 7.660 21,483,304 162,316,731 7.5555 3.536 3.517 3.541 3.480 3.592 45,811,676 3.5431 1.34%
2015-05-13 0 7.440 7.430 7.490 7.400 7.650 20,628,525 154,893,101 7.5087 3.489 3.484 3.512 3.470 3.587 43,988,919 3.5212 -1.85%
2015-05-12 0 7.580 7.570 7.580 7.500 7.650 6,900,000 52,409,505 7.5956 3.555 3.550 3.555 3.517 3.587 14,713,778 3.5619 0.40%
2015-05-11 0 7.550 7.530 7.560 7.400 7.620 8,346,546 62,910,693 7.5373 3.541 3.531 3.545 3.470 3.573 17,798,438 3.5346 1.07%
2015-05-08 0 7.470 7.460 7.470 7.320 7.500 10,850,526 80,463,799 7.4157 3.503 3.498 3.503 3.433 3.517 23,138,005 3.4776 2.61%
2015-05-07 0 7.280 7.300 7.310 7.190 7.500 20,132,000 147,641,460 7.3337 3.414 3.423 3.428 3.372 3.517 42,930,113 3.4391 -0.55%
2015-05-06 0 7.320 7.300 7.330 7.250 7.650 25,033,457 185,167,986 7.3968 3.433 3.423 3.437 3.400 3.587 53,382,135 3.4687 -3.43%
2015-05-05 0 7.580 7.580 7.590 7.410 8.000 244,174,456 1,914,594,677 7.8411 3.555 3.555 3.559 3.475 3.752 520,685,326 3.6771 -9.76%
2015-05-04 0 8.400 8.390 8.420 8.210 8.510 5,566,279 46,690,854 8.3882 3.939 3.934 3.949 3.850 3.991 11,869,709 3.9336 2.19%
2015-04-30 0 8.220 8.200 8.230 7.950 8.230 4,595,000 37,476,038 8.1558 3.855 3.845 3.859 3.728 3.859 9,798,523 3.8247 1.48%
2015-04-29 0 8.100 8.080 8.100 8.030 8.170 4,685,000 37,875,075 8.0843 3.798 3.789 3.798 3.766 3.831 9,990,442 3.7911 0.37%
2015-04-28 0 8.070 8.050 8.090 7.990 8.280 6,524,253 52,672,910 8.0734 3.784 3.775 3.794 3.747 3.883 13,912,523 3.7860 -0.98%
2015-04-27 0 8.150 8.130 8.180 8.110 8.660 11,963,000 98,765,985 8.2560 3.822 3.813 3.836 3.803 4.061 25,510,279 3.8716 -1.93%
2015-04-24 0 8.310 8.300 8.320 8.030 8.410 7,437,152 61,426,082 8.2594 3.897 3.892 3.902 3.766 3.944 15,859,218 3.8732 1.47%
2015-04-23 0 8.190 8.160 8.180 8.020 8.410 3,826,922 31,500,868 8.2314 3.841 3.827 3.836 3.761 3.944 8,160,649 3.8601 0.99%
2015-04-22 0 8.110 8.100 8.140 7.990 8.330 7,141,976 57,930,549 8.1113 3.803 3.798 3.817 3.747 3.906 15,229,775 3.8038 -0.37%
2015-04-21 0 8.140 8.110 8.140 7.840 8.180 6,465,525 51,941,732 8.0336 3.817 3.803 3.817 3.677 3.836 13,787,290 3.7674 3.56%
2015-04-20 0 7.860 7.850 7.880 7.830 8.330 18,057,000 145,124,575 8.0370 3.686 3.681 3.695 3.672 3.906 38,505,317 3.7689 -4.38%
2015-04-17 0 8.220 8.220 8.230 8.200 8.630 19,969,000 168,669,345 8.4466 3.855 3.855 3.859 3.845 4.047 42,582,527 3.9610 -3.41%
2015-04-16 0 8.510 8.480 8.520 8.110 8.520 8,270,214 68,915,080 8.3329 3.991 3.977 3.995 3.803 3.995 17,635,666 3.9077 3.91%
2015-04-15 0 8.190 8.140 8.220 8.010 8.380 9,809,304 80,596,053 8.2163 3.841 3.817 3.855 3.756 3.930 20,917,670 3.8530 1.74%
2015-04-14 0 8.050 8.010 8.050 8.010 8.650 81,135,000 678,626,430 8.3642 3.775 3.756 3.775 3.756 4.056 173,014,838 3.9224 -6.40%
2015-04-13 0 8.600 8.590 8.600 8.390 8.710 22,719,032 194,141,915 8.5453 4.033 4.028 4.033 3.934 4.085 48,446,782 4.0073 2.50%
2015-04-10 0 8.390 8.380 8.410 8.160 8.430 11,702,000 96,993,691 8.2886 3.934 3.930 3.944 3.827 3.953 24,953,715 3.8869 2.69%
2015-04-09 0 8.170 8.140 8.150 7.910 9.000 28,168,410 228,089,534 8.0974 3.831 3.817 3.822 3.709 4.221 60,067,208 3.7972 5.15%
2015-04-08 0 7.770 7.770 7.800 7.490 8.000 14,729,696 114,975,773 7.8057 3.644 3.644 3.658 3.512 3.752 31,410,069 3.6605 7.02%
2015-04-02 0 7.260 7.250 7.260 7.060 7.270 3,260,575 23,491,312 7.2047 3.405 3.400 3.405 3.311 3.409 6,952,953 3.3786 1.97%
2015-04-01 0 7.120 7.090 7.140 6.920 7.160 5,322,442 37,571,326 7.0590 3.339 3.325 3.348 3.245 3.358 11,349,744 3.3103 0.42%
2015-03-31 0 7.090 7.090 7.140 6.790 7.500 4,588,952 32,788,130 7.1450 3.325 3.325 3.348 3.184 3.517 9,785,626 3.3506 1.00%
2015-03-30 0 7.020 7.000 7.030 6.760 7.160 5,821,000 40,193,323 6.9049 3.292 3.283 3.297 3.170 3.358 12,412,884 3.2380 3.69%
2015-03-27 0 6.770 6.740 6.800 6.360 6.860 4,599,000 30,681,395 6.6713 3.175 3.161 3.189 2.983 3.217 9,807,053 3.1285 1.65%
2015-03-26 0 6.660 6.640 6.650 6.440 6.750 4,647,152 30,775,949 6.6225 3.123 3.114 3.119 3.020 3.165 9,909,734 3.1056 -0.45%
2015-03-25 0 6.690 6.680 6.690 6.520 6.940 5,966,000 39,716,495 6.6571 3.137 3.133 3.137 3.058 3.255 12,722,087 3.1219 -0.30%
2015-03-24 0 6.710 6.680 6.700 6.640 6.920 2,906,400 19,684,783 6.7729 3.147 3.133 3.142 3.114 3.245 6,197,699 3.1761 -2.19%
2015-03-23 0 6.860 6.840 6.850 6.760 6.900 2,226,312 15,201,478 6.8281 3.217 3.208 3.212 3.170 3.236 4,747,458 3.2020 1.03%
2015-03-20 0 6.790 6.800 6.830 6.680 7.200 3,339,000 22,630,700 6.7777 3.184 3.189 3.203 3.133 3.376 7,120,189 3.1784 0.74%
2015-03-19 0 6.740 6.710 6.740 6.410 6.810 1,672,000 11,191,753 6.6936 3.161 3.147 3.161 3.006 3.194 3,565,426 3.1390 0.30%
2015-03-18 0 6.720 6.700 6.730 6.490 6.800 4,512,718 30,076,494 6.6648 3.151 3.142 3.156 3.043 3.189 9,623,062 3.1255 2.28%
2015-03-17 0 6.570 6.540 6.590 6.490 6.630 5,206,152 34,171,332 6.5636 3.081 3.067 3.090 3.043 3.109 11,101,763 3.0780 2.18%
2015-03-16 0 6.430 6.420 6.460 6.300 6.580 4,318,000 27,681,871 6.4108 3.015 3.011 3.029 2.954 3.086 9,207,840 3.0063 1.90%
2015-03-13 0 6.310 6.310 6.360 6.130 6.590 4,277,350 27,237,044 6.3677 2.959 2.959 2.983 2.875 3.090 9,121,156 2.9861 0.96%
2015-03-12 0 6.250 6.220 6.250 6.220 6.450 6,330,757 39,886,651 6.3005 2.931 2.917 2.931 2.917 3.025 13,499,906 2.9546 -0.48%
2015-03-11 0 6.280 6.280 6.300 6.100 6.680 3,961,500 25,114,257 6.3396 2.945 2.945 2.954 2.861 3.133 8,447,628 2.9729 -3.24%
2015-03-10 0 6.490 6.480 6.510 6.480 6.610 2,619,918 17,065,025 6.5136 3.043 3.039 3.053 3.039 3.100 5,586,796 3.0545 -2.41%
2015-03-09 0 6.650 6.680 6.690 6.540 6.810 1,308,866 8,743,554 6.6803 3.119 3.133 3.137 3.067 3.194 2,791,067 3.1327 -3.62%
2015-03-06 0 6.900 6.860 6.900 6.730 7.010 2,330,000 15,962,625 6.8509 3.236 3.217 3.236 3.156 3.287 4,968,566 3.2127 0.15%
2015-03-05 0 6.890 6.870 6.910 6.700 6.940 2,949,502 20,128,076 6.8242 3.231 3.222 3.240 3.142 3.255 6,289,611 3.2002 1.03%
2015-03-04 0 6.820 6.800 6.840 6.780 7.070 3,012,500 20,651,495 6.8553 3.198 3.189 3.208 3.179 3.315 6,423,950 3.2148 -2.99%
2015-03-03 0 7.030 7.010 7.050 7.010 7.250 4,666,304 33,062,864 7.0855 3.297 3.287 3.306 3.287 3.400 9,950,574 3.3227 0.29%
2015-03-02 0 7.010 7.000 7.060 6.990 7.220 2,915,256 20,531,847 7.0429 3.287 3.283 3.311 3.278 3.386 6,216,584 3.3028 -3.04%
2015-02-27 0 7.230 7.200 7.290 7.200 7.400 2,937,983 21,421,922 7.2914 3.390 3.376 3.419 3.376 3.470 6,265,048 3.4193 -2.56%
2015-02-26 0 7.420 7.420 7.440 7.220 7.460 2,317,150 17,070,183 7.3669 3.480 3.480 3.489 3.386 3.498 4,941,164 3.4547 1.37%
2015-02-25 0 7.320 7.310 7.330 7.170 7.460 2,618,304 19,127,447 7.3053 3.433 3.428 3.437 3.362 3.498 5,583,354 3.4258 -0.27%
2015-02-24 0 7.340 7.330 7.340 7.330 7.610 4,752,780 35,040,171 7.3726 3.442 3.437 3.442 3.437 3.569 10,134,978 3.4574 0.00%
2015-02-23 0 7.340 7.310 7.340 6.780 7.400 3,506,968 25,011,493 7.1319 3.442 3.428 3.442 3.179 3.470 7,478,369 3.3445 8.90%
2015-02-18 0 6.740 6.730 6.800 6.720 6.890 821,000 5,563,306 6.7763 3.161 3.156 3.189 3.151 3.231 1,750,726 3.1777 -1.32%
2015-02-17 0 6.830 6.800 6.840 6.800 7.000 505,000 3,463,770 6.8590 3.203 3.189 3.208 3.189 3.283 1,076,878 3.2165 0.29%
2015-02-16 0 6.810 6.770 6.820 6.700 6.960 1,490,000 10,088,991 6.7711 3.194 3.175 3.198 3.142 3.264 3,177,323 3.1753 -0.29%
2015-02-13 0 6.830 6.820 6.860 6.720 6.890 2,224,000 15,174,010 6.8228 3.203 3.198 3.217 3.151 3.231 4,742,528 3.1996 1.19%
2015-02-12 0 6.750 6.690 6.760 6.340 6.860 2,189,000 14,636,376 6.6863 3.165 3.137 3.170 2.973 3.217 4,667,893 3.1355 2.43%
2015-02-11 0 6.590 6.550 6.600 6.500 6.650 1,668,312 10,944,411 6.5602 3.090 3.072 3.095 3.048 3.119 3,557,561 3.0764 0.46%
2015-02-10 0 6.560 6.550 6.600 6.530 6.700 1,456,000 9,577,510 6.5780 3.076 3.072 3.095 3.062 3.142 3,104,820 3.0847 -2.09%
2015-02-09 0 6.700 6.710 6.730 6.560 6.760 2,295,000 15,332,489 6.6808 3.142 3.147 3.156 3.076 3.170 4,893,931 3.1330 0.75%
2015-02-06 0 6.650 6.620 6.660 6.620 6.950 1,823,000 12,348,655 6.7738 3.119 3.104 3.123 3.104 3.259 3,887,423 3.1766 -1.19%
2015-02-05 0 6.730 6.730 6.740 6.660 6.810 2,950,000 19,775,139 6.7034 3.156 3.156 3.161 3.123 3.194 6,290,673 3.1436 1.20%
2015-02-04 0 6.650 6.640 6.670 6.600 6.790 1,747,929 11,647,680 6.6637 3.119 3.114 3.128 3.095 3.184 3,727,339 3.1249 0.91%
2015-02-03 0 6.590 6.560 6.610 6.400 6.610 2,299,000 14,986,495 6.5187 3.090 3.076 3.100 3.001 3.100 4,902,460 3.0569 0.92%
2015-02-02 0 6.530 6.550 6.600 6.440 6.750 2,967,820 19,458,053 6.5563 3.062 3.072 3.095 3.020 3.165 6,328,673 3.0746 -1.36%
2015-01-30 0 6.620 6.650 6.670 6.500 6.750 2,513,000 16,610,540 6.6098 3.104 3.119 3.128 3.048 3.165 5,358,801 3.0997 -0.45%
2015-01-29 0 6.650 6.630 6.660 6.530 6.730 2,698,880 18,034,116 6.6821 3.119 3.109 3.123 3.062 3.156 5,755,177 3.1335 -1.04%
2015-01-28 0 6.720 6.710 6.770 6.700 6.960 1,198,468 8,127,284 6.7814 3.151 3.147 3.175 3.142 3.264 2,555,651 3.1801 -1.47%
2015-01-27 0 6.820 6.770 6.830 6.770 7.130 2,698,000 18,508,390 6.8600 3.198 3.175 3.203 3.175 3.344 5,753,300 3.2170 -4.62%
2015-01-26 0 7.150 7.110 7.150 7.030 7.300 1,610,000 11,463,517 7.1202 3.353 3.334 3.353 3.297 3.423 3,433,215 3.3390 -0.42%
2015-01-23 0 7.180 7.120 7.180 7.080 7.430 1,951,660 14,030,418 7.1890 3.367 3.339 3.367 3.320 3.484 4,161,781 3.3713 -0.69%
2015-01-22 0 7.230 7.210 7.220 7.110 7.590 1,636,910 11,844,171 7.2357 3.390 3.381 3.386 3.334 3.559 3,490,599 3.3932 2.12%
2015-01-21 0 7.080 7.060 7.090 6.970 7.100 2,314,500 16,293,160 7.0396 3.320 3.311 3.325 3.269 3.330 4,935,513 3.3012 1.00%
2015-01-20 0 7.010 7.000 7.020 6.800 7.150 1,799,724 12,583,578 6.9919 3.287 3.283 3.292 3.189 3.353 3,837,788 3.2789 4.63%
2015-01-19 0 6.700 6.690 6.720 6.690 7.150 3,964,649 27,098,648 6.8351 3.142 3.137 3.151 3.137 3.353 8,454,343 3.2053 -5.77%
2015-01-16 0 7.110 7.090 7.110 6.960 7.250 1,990,940 14,120,364 7.0923 3.334 3.325 3.334 3.264 3.400 4,245,543 3.3259 -0.84%
2015-01-15 0 7.170 7.140 7.200 7.140 7.550 1,241,393 8,933,048 7.1960 3.362 3.348 3.376 3.348 3.541 2,647,186 3.3745 -1.51%
2015-01-14 0 7.280 7.250 7.300 7.140 7.300 1,840,781 13,300,061 7.2252 3.414 3.400 3.423 3.348 3.423 3,925,340 3.3883 1.39%
2015-01-13 0 7.180 7.140 7.180 7.020 7.250 1,748,000 12,523,968 7.1647 3.367 3.348 3.367 3.292 3.400 3,727,490 3.3599 -1.10%
2015-01-12 0 7.260 7.230 7.260 7.010 7.340 1,967,000 14,287,346 7.2635 3.405 3.390 3.405 3.287 3.442 4,194,493 3.4062 1.54%
2015-01-09 0 7.150 7.090 7.170 7.090 7.700 4,219,645 30,422,059 7.2096 3.353 3.325 3.362 3.325 3.611 8,998,104 3.3809 -1.52%
2015-01-08 0 7.260 7.250 7.270 7.090 7.390 3,869,042 28,215,723 7.2927 3.405 3.400 3.409 3.325 3.466 8,250,467 3.4199 2.40%
2015-01-07 0 7.090 7.100 7.130 7.070 7.270 3,271,097 23,302,259 7.1237 3.325 3.330 3.344 3.315 3.409 6,975,391 3.3406 -2.48%
2015-01-06 0 7.270 7.270 7.310 7.260 7.690 2,912,675 21,425,885 7.3561 3.409 3.409 3.428 3.405 3.606 6,211,080 3.4496 -2.94%
2015-01-05 0 7.490 7.460 7.520 7.460 7.800 2,574,926 19,491,545 7.5697 3.512 3.498 3.526 3.498 3.658 5,490,854 3.5498 0.00%
2015-01-02 0 7.490 7.470 7.490 7.350 7.650 2,737,000 20,494,855 7.4881 3.512 3.503 3.512 3.447 3.587 5,836,465 3.5115 -2.09%
2014-12-31 0 7.650 7.610 7.660 7.500 7.700 1,657,998 12,616,019 7.6092 3.587 3.569 3.592 3.517 3.611 3,535,567 3.5683 1.46%
2014-12-30 0 7.540 7.540 7.550 7.510 7.700 1,445,000 10,912,505 7.5519 3.536 3.536 3.541 3.522 3.611 3,081,364 3.5415 -1.18%
2014-12-29 0 7.630 7.620 7.630 7.390 7.650 4,513,976 34,071,258 7.5479 3.578 3.573 3.578 3.466 3.587 9,625,745 3.5396 1.19%
2014-12-24 0 7.540 7.530 7.570 7.370 7.680 1,349,976 10,147,840 7.5171 3.536 3.531 3.550 3.456 3.602 2,878,731 3.5251 0.80%
2014-12-23 0 7.480 7.480 7.490 7.210 7.620 3,834,000 28,622,456 7.4654 3.508 3.508 3.512 3.381 3.573 8,175,743 3.5009 0.00%
2014-12-22 0 7.480 7.480 7.490 7.200 7.490 5,327,775 39,379,207 7.3913 3.508 3.508 3.512 3.376 3.512 11,361,116 3.4661 2.47%
2014-12-19 0 7.300 7.260 7.300 7.180 7.700 7,095,000 52,164,749 7.3523 3.423 3.405 3.423 3.367 3.611 15,129,602 3.4479 -2.01%
2014-12-18 0 7.450 7.410 7.460 7.310 7.500 4,485,038 33,303,050 7.4254 3.494 3.475 3.498 3.428 3.517 9,564,037 3.4821 0.00%
2014-12-17 0 7.450 7.450 7.490 7.200 7.530 6,049,333 44,636,753 7.3788 3.494 3.494 3.512 3.376 3.531 12,899,789 3.4603 2.62%
2014-12-16 0 7.260 7.240 7.300 7.200 7.350 9,721,440 70,702,868 7.2729 3.405 3.395 3.423 3.376 3.447 20,730,306 3.4106 -0.55%
2014-12-15 0 7.300 7.320 7.340 7.200 7.360 4,652,653 34,044,785 7.3173 3.423 3.433 3.442 3.376 3.451 9,921,464 3.4314 -0.27%
2014-12-12 0 7.320 7.300 7.350 7.240 7.400 2,084,350 15,297,664 7.3393 3.433 3.423 3.447 3.395 3.470 4,444,734 3.4418 1.10%
2014-12-11 0 7.240 7.220 7.240 7.160 7.400 3,640,765 26,346,867 7.2366 3.395 3.386 3.395 3.358 3.470 7,763,682 3.3936 0.70%
2014-12-10 0 7.190 7.170 7.200 7.100 7.320 7,003,000 50,605,418 7.2262 3.372 3.362 3.376 3.330 3.433 14,933,419 3.3887 -0.42%
2014-12-09 0 7.220 7.220 7.240 7.210 7.500 5,226,000 38,172,035 7.3043 3.386 3.386 3.395 3.381 3.517 11,144,088 3.4253 -2.43%
2014-12-08 0 7.400 7.390 7.400 7.250 7.490 5,823,000 43,050,263 7.3931 3.470 3.466 3.470 3.400 3.512 12,417,149 3.4670 3.64%
2014-12-05 0 7.140 7.130 7.160 7.080 7.300 6,394,871 45,769,154 7.1572 3.348 3.344 3.358 3.320 3.423 13,636,625 3.3563 0.99%
2014-12-04 0 7.070 7.070 7.100 7.020 7.320 1,997,900 14,149,470 7.0822 3.315 3.315 3.330 3.292 3.433 4,260,385 3.3212 -0.14%
2014-12-03 0 7.080 7.070 7.100 7.050 7.430 2,331,000 16,768,720 7.1938 3.320 3.315 3.330 3.306 3.484 4,970,698 3.3735 -1.12%
2014-12-02 0 7.160 7.150 7.160 7.090 7.220 3,498,000 25,040,395 7.1585 3.358 3.353 3.358 3.325 3.386 7,459,246 3.3570 0.28%
2014-12-01 0 7.140 7.110 7.200 7.040 7.390 3,737,000 26,979,480 7.2196 3.348 3.334 3.376 3.301 3.466 7,968,897 3.3856 -1.11%
2014-11-28 0 7.220 7.220 7.250 7.170 7.350 1,183,000 8,552,520 7.2295 3.386 3.386 3.400 3.362 3.447 2,522,667 3.3903 -0.14%
2014-11-27 0 7.230 7.210 7.250 7.210 7.500 4,274,000 31,256,220 7.3131 3.390 3.381 3.400 3.381 3.517 9,114,013 3.4295 -1.63%
2014-11-26 0 7.350 7.340 7.350 7.260 7.410 3,898,710 28,657,119 7.3504 3.447 3.442 3.447 3.405 3.475 8,313,732 3.4470 1.66%
2014-11-25 0 7.230 7.220 7.260 7.210 7.550 3,145,789 22,917,735 7.2852 3.390 3.386 3.405 3.381 3.541 6,708,180 3.4164 -3.34%
2014-11-24 0 7.480 7.440 7.490 7.310 7.490 7,977,000 59,128,165 7.4123 3.508 3.489 3.512 3.428 3.512 17,010,407 3.4760 3.17%
2014-11-21 0 7.250 7.230 7.250 7.100 7.380 5,687,000 41,375,410 7.2754 3.400 3.390 3.400 3.330 3.461 12,127,139 3.4118 1.26%
2014-11-20 0 7.160 7.160 7.180 7.140 7.360 1,413,000 10,120,730 7.1626 3.358 3.358 3.367 3.348 3.451 3,013,126 3.3589 0.00%
2014-11-19 0 7.160 7.150 7.170 7.110 7.500 2,212,000 15,850,363 7.1656 3.358 3.353 3.362 3.334 3.517 4,716,939 3.3603 -0.42%
2014-11-18 0 7.190 7.150 7.210 7.110 7.600 2,977,675 21,400,793 7.1871 3.372 3.353 3.381 3.334 3.564 6,349,688 3.3704 -1.51%
2014-11-17 0 7.300 7.250 7.300 7.240 7.740 5,462,000 40,040,205 7.3307 3.423 3.400 3.423 3.395 3.630 11,647,341 3.4377 0.27%
2014-11-14 0 7.280 7.260 7.280 7.190 7.310 3,421,000 24,785,855 7.2452 3.414 3.405 3.414 3.372 3.428 7,295,049 3.3976 0.14%
2014-11-13 0 7.270 7.270 7.280 7.090 7.330 5,452,053 39,787,293 7.2977 3.409 3.409 3.414 3.325 3.437 11,626,130 3.4222 1.54%
2014-11-12 0 7.160 7.160 7.180 7.070 7.630 7,584,795 54,366,710 7.1679 3.358 3.358 3.367 3.315 3.578 16,174,057 3.3614 -1.51%
2014-11-11 0 7.270 7.250 7.260 7.200 7.490 10,069,500 73,540,846 7.3033 3.409 3.400 3.405 3.376 3.512 21,472,520 3.4249 2.83%
2014-11-10 0 7.070 7.040 7.070 7.030 7.150 1,708,000 12,079,330 7.0722 3.315 3.301 3.315 3.297 3.353 3,642,193 3.3165 0.28%
2014-11-07 0 7.050 7.030 7.040 7.020 7.200 4,626,000 32,767,344 7.0833 3.306 3.297 3.301 3.292 3.376 9,864,629 3.3217 0.00%
2014-11-06 0 7.050 7.040 7.050 7.040 7.200 6,699,000 47,113,589 7.0329 3.306 3.301 3.306 3.301 3.376 14,285,159 3.2981 0.00%
2014-11-05 0 7.050 7.030 7.050 7.000 7.160 43,179,750 295,332,809 6.8396 3.306 3.297 3.306 3.283 3.358 92,077,863 3.2074 -2.62%
2014-11-04 0 7.240 7.240 7.260 7.130 7.280 2,677,100 19,322,896 7.2178 3.395 3.395 3.405 3.344 3.414 5,708,733 3.3848 1.69%
2014-11-03 0 7.120 7.110 7.140 7.050 7.230 3,197,000 22,786,060 7.1273 3.339 3.334 3.348 3.306 3.390 6,817,384 3.3423 -1.11%
2014-10-31 0 7.200 7.210 7.230 6.970 7.230 4,235,000 30,145,170 7.1181 3.376 3.381 3.390 3.269 3.390 9,030,848 3.3380 2.86%
2014-10-30 0 7.000 6.970 7.000 6.900 7.050 3,037,000 21,200,840 6.9808 3.283 3.269 3.283 3.236 3.306 6,476,195 3.2737 0.00%
2014-10-29 0 7.000 6.970 7.010 6.960 7.150 3,396,000 23,950,620 7.0526 3.283 3.269 3.287 3.264 3.353 7,241,738 3.3073 0.86%
2014-10-28 0 6.940 6.940 6.950 6.700 7.020 5,059,000 34,774,482 6.8738 3.255 3.255 3.259 3.142 3.292 10,787,971 3.2234 3.58%
2014-10-27 0 6.700 6.690 6.700 6.630 6.740 6,998,034 46,769,957 6.6833 3.142 3.137 3.142 3.109 3.161 14,922,829 3.1341 0.60%
2014-10-24 0 6.660 6.640 6.660 6.590 6.800 6,296,000 41,838,340 6.6452 3.123 3.114 3.123 3.090 3.189 13,425,789 3.1163 -1.62%
2014-10-23 0 6.770 6.760 6.770 6.710 6.810 1,317,000 8,913,795 6.7683 3.175 3.170 3.175 3.147 3.194 2,808,412 3.1740 -0.59%
2014-10-22 0 6.810 6.790 6.810 6.660 6.840 3,035,839 20,614,088 6.7902 3.194 3.184 3.194 3.123 3.208 6,473,719 3.1843 2.41%
2014-10-21 0 6.650 6.650 6.670 6.630 6.850 2,096,600 14,060,637 6.7064 3.119 3.119 3.128 3.109 3.212 4,470,856 3.1450 -1.77%
2014-10-20 0 6.770 6.740 6.800 6.740 6.920 1,473,322 10,050,182 6.8214 3.175 3.161 3.189 3.161 3.245 3,141,758 3.1989 0.59%
2014-10-17 0 6.730 6.700 6.760 6.700 6.810 2,089,000 14,088,080 6.7439 3.156 3.142 3.170 3.142 3.194 4,454,650 3.1626 0.30%
2014-10-16 0 6.710 6.730 6.740 6.690 6.850 3,461,000 23,382,410 6.7560 3.147 3.156 3.161 3.137 3.212 7,380,346 3.1682 0.00%
2014-10-15 0 6.710 6.690 6.730 6.690 6.860 1,918,000 12,969,420 6.7619 3.147 3.137 3.156 3.137 3.217 4,090,004 3.1710 -0.89%
2014-10-14 0 6.770 6.770 6.780 6.750 6.960 2,447,000 16,703,505 6.8261 3.175 3.175 3.179 3.165 3.264 5,218,060 3.2011 -1.74%
2014-10-13 0 6.890 6.870 6.910 6.860 7.000 3,881,187 26,845,269 6.9168 3.231 3.222 3.240 3.217 3.283 8,276,366 3.2436 -1.57%
2014-10-10 0 7.000 6.990 7.000 6.940 7.200 10,070,000 71,025,874 7.0532 3.283 3.278 3.283 3.255 3.376 21,473,586 3.3076 0.00%
2014-10-09 0 7.000 6.990 7.020 6.980 7.070 2,516,000 17,622,977 7.0044 3.283 3.278 3.292 3.273 3.315 5,365,198 3.2847 0.14%
2014-10-08 0 6.990 6.990 7.000 6.940 7.050 4,928,450 34,501,231 7.0004 3.278 3.278 3.283 3.255 3.306 10,509,583 3.2828 0.00%
2014-10-07 0 6.990 6.990 7.000 6.980 7.100 2,155,279 15,092,644 7.0026 3.278 3.278 3.283 3.273 3.330 4,595,985 3.2839 0.29%
2014-10-06 0 6.970 6.950 6.970 6.910 7.080 3,498,000 24,330,465 6.9555 3.269 3.259 3.269 3.240 3.320 7,459,246 3.2618 1.01%
2014-10-03 0 6.900 6.890 6.950 6.840 7.050 5,267,700 36,401,677 6.9104 3.236 3.231 3.259 3.208 3.306 11,233,010 3.2406 -0.72%
2014-09-30 0 6.950 6.940 6.950 6.800 7.000 5,259,000 36,490,535 6.9387 3.259 3.255 3.259 3.189 3.283 11,214,458 3.2539 0.87%
2014-09-29 0 6.890 6.840 6.910 6.600 6.930 5,205,346 35,662,372 6.8511 3.231 3.208 3.240 3.095 3.250 11,100,044 3.2128 -1.43%
2014-09-26 0 6.990 6.960 6.970 6.880 7.040 5,293,000 36,706,640 6.9349 3.278 3.264 3.269 3.226 3.301 11,286,960 3.2521 -2.37%
2014-09-25 0 7.160 7.130 7.170 7.100 7.260 5,600,900 40,272,708 7.1904 3.358 3.344 3.362 3.330 3.405 11,943,536 3.3719 -0.69%
2014-09-24 0 7.210 7.190 7.240 7.060 7.250 9,574,000 68,445,940 7.1491 3.381 3.372 3.395 3.311 3.400 20,415,900 3.3526 3.00%
2014-09-23 0 7.000 6.990 7.010 6.760 7.070 7,213,000 49,770,977 6.9002 3.283 3.278 3.287 3.170 3.315 15,381,229 3.2358 2.04%
2014-09-22 0 6.860 6.810 6.860 6.670 6.860 3,336,000 22,578,135 6.7680 3.217 3.194 3.217 3.128 3.217 7,113,792 3.1739 0.73%
2014-09-19 0 6.810 6.800 6.820 6.700 6.900 4,677,000 31,789,375 6.7970 3.194 3.189 3.198 3.142 3.236 9,973,383 3.1874 1.19%
2014-09-18 0 6.730 6.700 6.720 6.550 6.970 6,915,000 46,482,705 6.7220 3.156 3.142 3.151 3.072 3.269 14,745,765 3.1523 -2.46%
2014-09-17 0 6.900 6.880 6.900 6.780 7.000 4,296,008 29,541,324 6.8765 3.236 3.226 3.236 3.179 3.283 9,160,943 3.2247 2.99%
2014-09-16 0 6.700 6.720 6.730 6.590 6.990 3,065,000 20,621,780 6.7282 3.142 3.151 3.156 3.090 3.278 6,535,903 3.1552 -2.62%
2014-09-15 0 6.880 6.840 6.880 6.740 7.000 3,324,000 22,649,360 6.8139 3.226 3.208 3.226 3.161 3.283 7,088,203 3.1954 0.73%
2014-09-12 0 6.830 6.810 6.820 6.730 6.920 7,855,000 53,630,685 6.8276 3.203 3.194 3.198 3.156 3.245 16,750,250 3.2018 0.59%
2014-09-11 0 6.790 6.790 6.800 6.700 7.050 7,731,000 53,243,245 6.8870 3.184 3.184 3.189 3.142 3.306 16,485,829 3.2296 -1.45%
2014-09-10 0 6.890 6.880 6.890 6.820 7.220 7,418,000 52,099,650 7.0234 3.231 3.226 3.231 3.198 3.386 15,818,378 3.2936 -3.91%
2014-09-08 0 7.170 7.160 7.170 6.990 7.350 11,284,002 81,130,827 7.1899 3.362 3.358 3.362 3.278 3.447 24,062,362 3.3717 2.43%
2014-09-05 0 7.000 6.980 7.020 6.500 7.020 11,185,904 76,094,521 6.8027 3.283 3.273 3.292 3.048 3.292 23,853,175 3.1901 6.71%
2014-09-04 0 6.560 6.560 6.580 6.500 6.600 4,582,805 30,224,195 6.5951 3.076 3.076 3.086 3.048 3.095 9,772,518 3.0928 0.92%
2014-09-03 0 6.500 6.500 6.520 6.350 6.580 4,943,000 31,968,545 6.4674 3.048 3.048 3.058 2.978 3.086 10,540,609 3.0329 1.40%
2014-09-02 0 6.410 6.390 6.410 6.380 6.540 4,318,000 27,764,398 6.4299 3.006 2.997 3.006 2.992 3.067 9,207,840 3.0153 -0.93%
2014-09-01 0 6.470 6.450 6.480 6.370 6.560 7,064,000 45,484,525 6.4389 3.034 3.025 3.039 2.987 3.076 15,063,497 3.0195 3.52%
2014-08-29 0 6.250 6.240 6.280 6.240 6.360 4,408,000 27,743,875 6.2940 2.931 2.926 2.945 2.926 2.983 9,399,758 2.9516 0.64%
2014-08-28 0 6.210 6.200 6.260 6.180 6.300 5,890,000 36,820,570 6.2514 2.912 2.907 2.936 2.898 2.954 12,560,022 2.9316 -0.48%
2014-08-27 0 6.240 6.220 6.230 6.190 6.400 4,860,000 30,287,418 6.2320 2.926 2.917 2.922 2.903 3.001 10,363,618 2.9225 0.65%
2014-08-26 0 6.200 6.190 6.200 6.190 6.500 2,699,000 17,021,625 6.3066 2.907 2.903 2.907 2.903 3.048 5,755,433 2.9575 -3.13%
2014-08-25 0 6.400 6.400 6.410 6.140 6.410 3,956,000 24,833,994 6.2776 3.001 3.001 3.006 2.879 3.006 8,435,899 2.9438 3.23%
2014-08-22 0 6.200 6.200 6.210 6.100 6.350 4,209,000 26,051,052 6.1894 2.907 2.907 2.912 2.861 2.978 8,975,405 2.9025 -0.96%
2014-08-21 0 6.260 6.280 6.310 6.140 6.390 5,681,000 35,664,590 6.2779 2.936 2.945 2.959 2.879 2.997 12,114,344 2.9440 -0.95%
2014-08-20 0 6.320 6.310 6.320 6.150 6.400 2,427,000 15,245,305 6.2815 2.964 2.959 2.964 2.884 3.001 5,175,411 2.9457 1.12%
2014-08-19 0 6.250 6.190 6.250 5.980 6.290 3,120,419 19,344,914 6.1995 2.931 2.903 2.931 2.804 2.950 6,654,080 2.9072 4.87%
2014-08-18 0 5.960 5.950 5.980 5.920 6.140 1,921,000 11,519,935 5.9968 2.795 2.790 2.804 2.776 2.879 4,096,401 2.8122 -0.67%
2014-08-15 0 6.000 6.000 6.030 5.990 6.180 2,631,746 15,966,505 6.0669 2.814 2.814 2.828 2.809 2.898 5,612,018 2.8451 -2.91%
2014-08-14 0 6.180 6.140 6.180 6.140 6.250 1,006,000 6,212,530 6.1755 2.898 2.879 2.898 2.879 2.931 2,145,226 2.8960 -0.16%
2014-08-13 0 6.190 6.160 6.220 6.120 6.300 1,914,000 11,829,160 6.1803 2.903 2.889 2.917 2.870 2.954 4,081,474 2.8983 1.98%
2014-08-12 0 6.070 6.040 6.080 6.010 6.080 2,894,128 17,467,835 6.0356 2.847 2.832 2.851 2.818 2.851 6,171,530 2.8304 0.00%
2014-08-11 0 6.070 6.050 6.080 5.850 6.080 3,517,000 21,229,085 6.0361 2.847 2.837 2.851 2.743 2.851 7,499,762 2.8306 3.58%
2014-08-08 0 5.860 5.860 5.900 5.830 6.000 1,674,000 9,855,100 5.8872 2.748 2.748 2.767 2.734 2.814 3,569,691 2.7608 -1.51%
2014-08-07 0 5.950 5.920 5.970 5.900 6.080 5,989,128 35,925,078 5.9984 2.790 2.776 2.800 2.767 2.851 12,771,406 2.8129 -0.83%
2014-08-06 0 6.000 5.950 6.000 5.940 6.110 4,251,077 25,457,183 5.9884 2.814 2.790 2.814 2.786 2.865 9,065,131 2.8083 0.17%
2014-08-05 0 5.990 5.990 6.020 5.940 6.060 21,037,000 126,251,705 6.0014 2.809 2.809 2.823 2.786 2.842 44,859,964 2.8144 -0.17%
2014-08-04 0 6.000 5.990 6.000 5.830 6.010 7,614,000 45,181,560 5.9340 2.814 2.809 2.814 2.734 2.818 16,236,334 2.7827 0.00%
2014-08-01 0 6.000 5.990 6.000 5.970 6.070 6,158,000 36,977,565 6.0048 2.814 2.809 2.814 2.800 2.847 13,131,514 2.8159 0.50%
2014-07-31 0 5.970 5.990 6.010 5.950 6.160 69,069,000 414,691,189 6.0040 2.800 2.809 2.818 2.790 2.889 147,284,918 2.8156 -6.57%
2014-07-30 0 6.390 6.370 6.390 6.220 6.390 3,829,000 24,240,210 6.3307 2.997 2.987 2.997 2.917 2.997 8,165,081 2.9688 1.91%
2014-07-29 0 6.270 6.250 6.280 6.100 6.350 2,519,000 15,697,672 6.2317 2.940 2.931 2.945 2.861 2.978 5,371,595 2.9223 -1.26%
2014-07-28 0 6.350 6.310 6.360 6.150 6.430 1,963,000 12,451,300 6.3430 2.978 2.959 2.983 2.884 3.015 4,185,963 2.9745 3.25%
2014-07-25 0 6.150 6.150 6.170 6.100 6.290 1,786,192 10,954,332 6.1328 2.884 2.884 2.893 2.861 2.950 3,808,932 2.8760 -2.23%
2014-07-24 0 6.290 6.290 6.330 6.070 6.370 3,555,000 22,152,260 6.2313 2.950 2.950 2.968 2.847 2.987 7,580,794 2.9222 2.78%
2014-07-23 0 6.120 6.120 6.140 6.080 6.330 2,540,000 15,600,795 6.1420 2.870 2.870 2.879 2.851 2.968 5,416,376 2.8803 -1.13%
2014-07-22 0 6.190 6.180 6.260 6.150 6.300 3,436,072 21,423,607 6.2349 2.903 2.898 2.936 2.884 2.954 7,327,189 2.9239 1.48%
2014-07-21 0 6.100 6.080 6.120 6.030 6.170 2,398,000 14,638,490 6.1045 2.861 2.851 2.870 2.828 2.893 5,113,571 2.8627 0.33%
2014-07-18 0 6.080 6.040 6.100 5.870 6.100 2,031,000 12,248,125 6.0306 2.851 2.832 2.861 2.753 2.861 4,330,969 2.8280 1.00%
2014-07-17 0 6.020 5.970 6.030 5.970 6.100 1,515,000 9,108,535 6.0122 2.823 2.800 2.828 2.800 2.861 3,230,634 2.8194 -0.66%
2014-07-16 0 6.060 6.080 6.100 5.950 6.120 4,368,025 26,333,779 6.0288 2.842 2.851 2.861 2.790 2.870 9,314,515 2.8272 2.54%
2014-07-15 0 5.910 5.890 5.900 5.890 5.980 2,415,000 14,305,440 5.9236 2.771 2.762 2.767 2.762 2.804 5,149,822 2.7779 -0.51%
2014-07-14 0 5.940 5.910 5.950 5.850 5.980 3,103,000 18,327,735 5.9065 2.786 2.771 2.790 2.743 2.804 6,616,935 2.7698 1.37%
2014-07-11 0 5.860 5.820 5.870 5.800 5.960 1,504,000 8,782,036 5.8391 2.748 2.729 2.753 2.720 2.795 3,207,177 2.7382 -0.17%
2014-07-10 0 5.870 5.860 5.870 5.700 5.900 1,653,000 9,625,757 5.8232 2.753 2.748 2.753 2.673 2.767 3,524,909 2.7308 1.91%
2014-07-09 0 5.760 5.760 5.770 5.690 5.960 1,098,000 6,357,835 5.7904 2.701 2.701 2.706 2.668 2.795 2,341,410 2.7154 -1.54%
2014-07-08 0 5.850 5.840 5.880 5.790 5.920 2,397,000 14,067,035 5.8686 2.743 2.739 2.757 2.715 2.776 5,111,439 2.7521 0.86%
2014-07-07 0 5.800 5.760 5.810 5.740 5.870 1,803,000 10,469,735 5.8068 2.720 2.701 2.725 2.692 2.753 3,844,774 2.7231 0.69%
2014-07-04 0 5.760 5.750 5.780 5.690 5.800 1,422,256 8,172,117 5.7459 2.701 2.696 2.711 2.668 2.720 3,032,864 2.6945 -0.52%
2014-07-03 0 5.790 5.760 5.790 5.740 5.800 2,529,856 14,588,223 5.7664 2.715 2.701 2.715 2.692 2.720 5,394,745 2.7042 0.00%
2014-07-02 0 5.790 5.780 5.800 5.700 5.870 3,386,081 19,585,167 5.7840 2.715 2.711 2.720 2.673 2.753 7,220,586 2.7124 2.30%
2014-06-30 0 5.660 5.630 5.690 5.540 5.700 1,411,000 7,970,789 5.6490 2.654 2.640 2.668 2.598 2.673 3,008,861 2.6491 0.18%
2014-06-27 0 5.650 5.630 5.650 5.610 5.740 887,000 5,009,052 5.6472 2.650 2.640 2.650 2.631 2.692 1,891,467 2.6482 -2.08%
2014-06-26 0 5.770 5.760 5.770 5.670 5.770 736,000 4,214,135 5.7257 2.706 2.701 2.706 2.659 2.706 1,569,470 2.6851 1.23%
2014-06-25 0 5.700 5.670 5.700 5.500 5.760 2,421,300 13,741,360 5.6752 2.673 2.659 2.673 2.579 2.701 5,163,257 2.6614 1.24%
2014-06-24 0 5.630 5.650 5.660 5.400 5.660 863,000 4,840,580 5.6090 2.640 2.650 2.654 2.532 2.654 1,840,288 2.6303 1.62%
2014-06-23 0 5.540 5.540 5.570 5.500 5.700 1,268,100 7,127,926 5.6209 2.598 2.598 2.612 2.579 2.673 2,704,137 2.6359 -1.60%
2014-06-20 0 5.630 5.620 5.670 5.600 5.700 4,705,393 26,577,690 5.6483 2.640 2.635 2.659 2.626 2.673 10,033,929 2.6488 0.18%
2014-06-19 0 5.620 5.610 5.650 5.540 5.770 2,235,000 12,536,160 5.6090 2.635 2.631 2.650 2.598 2.706 4,765,985 2.6303 -0.71%
2014-06-18 0 5.660 5.660 5.680 5.650 5.880 1,021,000 5,813,660 5.6941 2.654 2.654 2.664 2.650 2.757 2,177,213 2.6702 -3.25%
2014-06-17 0 5.850 5.820 5.850 5.780 5.850 2,739,000 15,963,281 5.8281 2.743 2.729 2.743 2.711 2.743 5,840,730 2.7331 0.34%
2014-06-16 0 5.830 5.820 5.830 5.740 5.870 3,906,000 22,695,741 5.8105 2.734 2.729 2.734 2.692 2.753 8,329,278 2.7248 1.92%
2014-06-13 0 5.950 5.940 5.960 5.890 6.090 2,216,000 13,184,126 5.9495 2.682 2.678 2.687 2.655 2.745 4,915,479 2.6822 -1.82%
2014-06-12 0 6.060 6.000 6.050 5.950 6.230 7,675,000 46,695,148 6.0841 2.732 2.705 2.727 2.682 2.809 17,024,503 2.7428 -2.10%
2014-06-11 0 6.190 6.170 6.230 6.040 6.230 4,337,000 26,615,208 6.1368 2.791 2.782 2.809 2.723 2.809 9,620,230 2.7666 -0.16%
2014-06-10 0 6.200 6.180 6.200 5.600 6.210 4,862,000 29,048,837 5.9747 2.795 2.786 2.795 2.525 2.800 10,784,773 2.6935 7.08%
2014-06-09 0 5.790 5.800 5.810 5.560 5.810 2,692,000 15,306,720 5.6860 2.610 2.615 2.619 2.507 2.619 5,971,330 2.5634 3.76%
2014-06-06 0 5.580 5.560 5.590 5.520 5.660 3,112,000 17,415,360 5.5962 2.516 2.507 2.520 2.489 2.552 6,902,964 2.5229 2.95%
2014-06-05 0 5.420 5.400 5.430 5.330 5.500 2,326,782 12,540,068 5.3894 2.443 2.434 2.448 2.403 2.480 5,161,213 2.4297 0.93%
2014-06-04 0 5.370 5.350 5.390 5.330 5.440 1,109,000 5,947,445 5.3629 2.421 2.412 2.430 2.403 2.452 2,459,957 2.4177 -0.92%
2014-06-03 0 5.420 5.390 5.430 5.270 5.420 2,251,000 12,068,000 5.3612 2.443 2.430 2.448 2.376 2.443 4,993,115 2.4169 2.85%
2014-05-30 0 5.270 5.250 5.280 5.180 5.330 2,579,946 13,488,183 5.2281 2.376 2.367 2.380 2.335 2.403 5,722,775 2.3569 0.00%
2014-05-29 0 5.270 5.250 5.270 5.200 5.350 1,317,125 6,926,004 5.2584 2.376 2.367 2.376 2.344 2.412 2,921,615 2.3706 0.57%
2014-05-28 0 5.240 5.210 5.260 5.220 5.380 1,222,000 6,453,414 5.2810 2.362 2.349 2.371 2.353 2.425 2,710,611 2.3808 -2.24%
2014-05-27 0 5.360 5.350 5.360 5.300 5.370 949,000 5,074,070 5.3468 2.416 2.412 2.416 2.389 2.421 2,105,049 2.4104 0.00%
2014-05-26 0 5.360 5.340 5.370 5.290 5.510 763,000 4,075,420 5.3413 2.416 2.407 2.421 2.385 2.484 1,692,468 2.4080 -0.74%
2014-05-23 0 5.400 5.390 5.400 5.340 5.500 2,377,763 12,874,696 5.4146 2.434 2.430 2.434 2.407 2.480 5,274,297 2.4410 0.19%
2014-05-22 0 5.390 5.370 5.390 5.300 5.400 923,000 4,947,670 5.3604 2.430 2.421 2.430 2.389 2.434 2,047,377 2.4166 2.47%
2014-05-21 0 5.260 5.250 5.280 5.230 5.340 1,125,000 5,917,450 5.2600 2.371 2.367 2.380 2.358 2.407 2,495,448 2.3713 -0.94%
2014-05-20 0 5.310 5.310 5.340 5.240 5.400 1,385,450 7,359,104 5.3117 2.394 2.394 2.407 2.362 2.434 3,073,172 2.3946 -1.67%
2014-05-19 0 5.400 5.380 5.400 5.160 5.410 1,349,800 7,203,334 5.3366 2.434 2.425 2.434 2.326 2.439 2,994,094 2.4058 2.27%
2014-05-16 0 5.280 5.260 5.300 5.270 5.340 787,000 4,165,938 5.2934 2.380 2.371 2.389 2.376 2.407 1,745,705 2.3864 -0.75%
2014-05-15 0 5.320 5.290 5.340 5.280 5.360 745,376 3,954,792 5.3058 2.398 2.385 2.407 2.380 2.416 1,653,375 2.3920 -1.12%
2014-05-14 0 5.380 5.340 5.380 5.280 5.540 1,926,900 10,366,593 5.3799 2.425 2.407 2.425 2.380 2.498 4,274,204 2.4254 1.51%
2014-05-13 0 5.300 5.300 5.350 5.300 5.440 796,000 4,255,949 5.3467 2.389 2.389 2.412 2.389 2.452 1,765,668 2.4104 -1.30%
2014-05-12 0 5.370 5.360 5.370 5.250 5.410 657,230 3,517,047 5.3513 2.421 2.416 2.421 2.367 2.439 1,457,852 2.4125 1.51%
2014-05-09 0 5.290 5.250 5.300 5.080 5.380 627,000 3,298,371 5.2606 2.385 2.367 2.389 2.290 2.425 1,390,796 2.3716 2.12%
2014-05-08 0 5.180 5.160 5.170 5.150 5.360 1,361,955 7,074,546 5.1944 2.335 2.326 2.331 2.322 2.416 3,021,056 2.3417 0.97%
2014-05-07 0 5.130 5.120 5.140 5.110 5.330 1,581,000 8,154,815 5.1580 2.313 2.308 2.317 2.304 2.403 3,506,937 2.3253 -3.39%
2014-05-05 0 5.310 5.280 5.310 5.270 5.390 301,000 1,596,185 5.3029 2.394 2.380 2.394 2.376 2.430 667,671 2.3907 -1.30%
2014-05-02 0 5.380 5.350 5.400 5.270 5.530 846,000 4,531,900 5.3569 2.425 2.412 2.434 2.376 2.493 1,876,577 2.4150 2.48%
2014-04-30 0 5.250 5.220 5.260 5.220 5.410 2,084,000 11,029,817 5.2926 2.367 2.353 2.371 2.353 2.439 4,622,679 2.3860 1.16%
2014-04-29 0 5.190 5.180 5.200 5.160 5.330 664,390 3,450,078 5.1929 2.340 2.335 2.344 2.326 2.403 1,473,734 2.3410 -1.52%
2014-04-28 0 5.270 5.280 5.300 5.260 5.400 1,785,000 9,482,750 5.3125 2.376 2.380 2.389 2.371 2.434 3,959,445 2.3950 -0.75%
2014-04-25 0 5.310 5.290 5.320 5.260 5.400 1,088,000 5,777,130 5.3099 2.394 2.385 2.398 2.371 2.434 2,413,376 2.3938 -2.03%
2014-04-24 0 5.420 5.390 5.420 5.300 5.570 3,254,000 17,640,015 5.4210 2.443 2.430 2.443 2.389 2.511 7,217,945 2.4439 2.26%
2014-04-23 0 5.300 5.280 5.300 5.260 5.540 2,836,000 15,139,860 5.3385 2.389 2.380 2.389 2.371 2.498 6,290,748 2.4067 -1.49%
2014-04-22 0 5.380 5.380 5.400 5.360 5.600 1,336,785 7,260,667 5.4314 2.425 2.425 2.434 2.416 2.525 2,965,225 2.4486 -1.82%
2014-04-17 0 5.480 5.480 5.510 5.390 5.640 3,431,000 18,978,180 5.5314 2.470 2.470 2.484 2.430 2.543 7,610,563 2.4937 1.86%
2014-04-16 0 5.380 5.340 5.380 5.290 5.560 2,166,000 11,617,236 5.3635 2.425 2.407 2.425 2.385 2.507 4,804,570 2.4180 -3.93%
2014-04-15 0 5.600 5.580 5.600 5.530 5.800 960,000 5,375,665 5.5997 2.525 2.516 2.525 2.493 2.615 2,129,449 2.5244 -1.58%
2014-04-14 0 5.690 5.680 5.700 5.560 5.750 728,000 4,122,705 5.6631 2.565 2.561 2.570 2.507 2.592 1,614,832 2.5530 2.15%
2014-04-11 0 5.570 5.530 5.540 5.510 5.830 3,546,000 20,072,158 5.6605 2.511 2.493 2.498 2.484 2.628 7,865,653 2.5519 -1.94%
2014-04-10 0 5.680 5.660 5.680 5.660 5.880 4,629,398 26,565,454 5.7384 2.561 2.552 2.561 2.552 2.651 10,268,821 2.5870 -0.18%
2014-04-09 0 5.690 5.680 5.690 5.650 5.760 4,971,000 28,250,343 5.6830 2.565 2.561 2.565 2.547 2.597 11,026,554 2.5620 -0.35%
2014-04-08 0 5.710 5.690 5.700 5.480 5.750 3,389,000 19,148,638 5.6502 2.574 2.565 2.570 2.470 2.592 7,517,399 2.5472 0.53%
2014-04-07 0 5.680 5.660 5.690 5.590 5.750 1,228,000 6,957,073 5.6654 2.561 2.552 2.565 2.520 2.592 2,723,920 2.5541 0.35%
2014-04-04 0 5.660 5.660 5.690 5.630 5.760 1,017,000 5,806,830 5.7098 2.552 2.552 2.565 2.538 2.597 2,255,885 2.5741 -1.22%
2014-04-03 0 5.730 5.710 5.740 5.630 5.800 2,343,073 13,431,173 5.7323 2.583 2.574 2.588 2.538 2.615 5,197,349 2.5842 -1.04%
2014-04-02 0 5.790 5.750 5.790 5.680 5.800 2,893,000 16,661,498 5.7592 2.610 2.592 2.610 2.561 2.615 6,417,184 2.5964 0.87%
2014-04-01 0 5.740 5.730 5.770 5.450 5.770 4,001,521 22,870,091 5.7153 2.588 2.583 2.601 2.457 2.601 8,876,079 2.5766 0.70%
2014-03-31 0 5.700 5.700 5.720 5.540 5.790 3,153,000 17,951,089 5.6933 2.570 2.570 2.579 2.498 2.610 6,993,910 2.5667 2.70%
2014-03-28 0 5.550 5.520 5.560 5.310 5.790 2,134,491 11,939,505 5.5936 2.502 2.489 2.507 2.394 2.610 4,734,677 2.5217 -3.31%
2014-03-27 0 5.740 5.700 5.750 5.590 5.770 2,878,000 16,316,236 5.6693 2.588 2.570 2.592 2.520 2.601 6,383,911 2.5558 2.14%
2014-03-26 0 5.620 5.600 5.630 5.380 5.710 2,252,000 12,629,002 5.6079 2.534 2.525 2.538 2.425 2.574 4,995,333 2.5282 4.27%
2014-03-25 0 5.390 5.370 5.400 5.330 5.450 811,900 4,382,109 5.3974 2.430 2.421 2.434 2.403 2.457 1,800,937 2.4332 -1.10%
2014-03-24 0 5.450 5.450 5.460 5.260 5.500 569,000 3,084,060 5.4201 2.457 2.457 2.461 2.371 2.480 1,262,142 2.4435 -0.55%
2014-03-21 0 5.480 5.420 5.500 5.310 5.510 1,754,000 9,499,050 5.4156 2.470 2.443 2.480 2.394 2.484 3,890,681 2.4415 2.05%
2014-03-20 0 5.370 5.330 5.380 5.230 5.460 1,377,000 7,406,464 5.3787 2.421 2.403 2.425 2.358 2.461 3,054,429 2.4248 1.51%
2014-03-19 0 5.290 5.280 5.300 5.260 5.490 1,085,000 5,848,844 5.3906 2.385 2.380 2.389 2.371 2.475 2,406,721 2.4302 -2.40%
2014-03-18 0 5.420 5.410 5.420 5.250 5.900 1,935,403 10,608,360 5.4812 2.443 2.439 2.443 2.367 2.660 4,293,065 2.4710 3.24%
2014-03-17 0 5.250 5.250 5.270 5.180 5.370 2,006,000 10,535,480 5.2520 2.367 2.367 2.376 2.335 2.421 4,449,662 2.3677 -3.31%
2014-03-14 0 5.430 5.420 5.460 5.000 5.540 1,861,000 10,097,435 5.4258 2.448 2.443 2.461 2.254 2.498 4,128,026 2.4461 -1.09%
2014-03-13 0 5.490 5.460 5.500 5.220 5.680 1,309,000 7,186,270 5.4899 2.475 2.461 2.480 2.353 2.561 2,903,593 2.4750 2.23%
2014-03-12 0 5.370 5.370 5.380 5.360 5.480 2,570,000 13,939,646 5.4240 2.421 2.421 2.425 2.416 2.470 5,700,713 2.4452 -2.01%
2014-03-11 0 5.480 5.470 5.480 5.460 5.620 1,680,128 9,210,646 5.4821 2.470 2.466 2.470 2.461 2.534 3,726,820 2.4714 -0.36%
2014-03-10 0 5.500 5.500 5.520 5.500 5.670 1,006,000 5,543,550 5.5105 2.480 2.480 2.489 2.480 2.556 2,231,485 2.4842 -3.51%
2014-03-07 0 5.700 5.670 5.700 5.640 5.740 1,052,500 5,993,965 5.6950 2.570 2.556 2.570 2.543 2.588 2,334,630 2.5674 0.53%
2014-03-06 0 5.670 5.640 5.670 5.600 5.740 1,524,000 8,615,810 5.6534 2.556 2.543 2.556 2.525 2.588 3,380,501 2.5487 0.89%
2014-03-05 0 5.620 5.610 5.620 5.610 5.790 596,819 3,369,176 5.6452 2.534 2.529 2.534 2.529 2.610 1,323,850 2.5450 -1.58%
2014-03-04 0 5.710 5.670 5.710 5.510 5.770 2,615,000 14,879,055 5.6899 2.574 2.556 2.574 2.484 2.601 5,800,531 2.5651 1.96%
2014-03-03 0 5.600 5.600 5.610 5.500 5.780 1,734,000 9,685,398 5.5856 2.525 2.525 2.529 2.480 2.606 3,846,318 2.5181 0.00%
2014-02-28 0 5.600 5.600 5.630 5.580 5.930 3,516,586 19,838,013 5.6413 2.525 2.525 2.538 2.516 2.673 7,800,407 2.5432 -1.75%
2014-02-27 0 5.700 5.690 5.700 5.670 5.910 3,041,403 17,439,364 5.7340 2.570 2.565 2.570 2.556 2.664 6,746,368 2.5850 -3.23%
2014-02-26 0 5.890 5.880 5.890 5.660 6.050 3,308,000 19,489,667 5.8917 2.655 2.651 2.655 2.552 2.727 7,337,727 2.6561 2.79%
2014-02-25 0 5.730 5.710 5.730 5.680 5.920 1,495,000 8,659,062 5.7920 2.583 2.574 2.583 2.561 2.669 3,316,173 2.6112 0.88%
2014-02-24 0 5.680 5.670 5.680 5.670 5.850 1,412,000 8,096,065 5.7338 2.561 2.556 2.561 2.556 2.637 3,132,065 2.5849 -1.73%
2014-02-21 0 5.780 5.770 5.780 5.690 6.080 3,393,000 20,021,117 5.9007 2.606 2.601 2.606 2.565 2.741 7,526,272 2.6602 -3.83%
2014-02-20 0 6.010 6.000 6.010 5.860 6.050 3,576,477 21,320,834 5.9614 2.709 2.705 2.709 2.642 2.727 7,933,256 2.6875 2.56%
2014-02-19 0 5.860 5.860 5.870 5.660 5.880 4,685,000 27,281,960 5.8233 2.642 2.642 2.646 2.552 2.651 10,392,156 2.6252 1.74%
2014-02-18 0 5.760 5.750 5.760 5.690 5.840 1,486,945 8,542,498 5.7450 2.597 2.592 2.597 2.565 2.633 3,298,306 2.5900 -1.71%
2014-02-17 0 5.860 5.840 5.860 5.810 6.080 3,308,000 19,257,065 5.8214 2.642 2.633 2.642 2.619 2.741 7,337,727 2.6244 1.03%
2014-02-14 0 5.800 5.770 5.830 5.770 5.910 9,170,000 53,843,859 5.8717 2.615 2.601 2.628 2.601 2.664 20,340,676 2.6471 -1.19%
2014-02-13 0 5.870 5.860 5.900 5.860 6.200 9,084,726 54,260,683 5.9727 2.646 2.642 2.660 2.642 2.795 20,151,523 2.6926 -2.00%
2014-02-12 0 5.990 5.990 6.000 5.720 6.000 7,190,000 42,019,759 5.8442 2.700 2.700 2.705 2.579 2.705 15,948,687 2.6347 5.64%
2014-02-11 0 5.670 5.660 5.670 5.550 5.680 1,630,000 9,162,306 5.6210 2.556 2.552 2.556 2.502 2.561 3,615,627 2.5341 2.35%
2014-02-10 0 5.540 5.510 5.540 5.470 5.640 1,575,000 8,746,856 5.5536 2.498 2.484 2.498 2.466 2.543 3,493,628 2.5037 -0.89%
2014-02-07 0 5.590 5.570 5.610 5.470 5.710 3,013,700 16,544,910 5.4899 2.520 2.511 2.529 2.466 2.574 6,684,918 2.4750 3.52%
2014-02-06 0 5.400 5.380 5.400 5.360 5.500 3,936,081 21,193,751 5.3845 2.434 2.425 2.434 2.416 2.480 8,730,921 2.4274 0.19%
2014-02-05 0 5.390 5.380 5.410 5.330 5.600 4,738,836 25,686,007 5.4203 2.430 2.425 2.439 2.403 2.525 10,511,573 2.4436 -1.46%
2014-02-04 0 5.470 5.430 5.440 5.390 5.590 5,719,570 31,460,733 5.5005 2.466 2.448 2.452 2.430 2.520 12,687,014 2.4798 -2.32%
2014-01-30 0 5.600 5.580 5.590 5.330 5.790 1,940,000 10,800,450 5.5672 2.525 2.516 2.520 2.403 2.610 4,303,262 2.5098 0.36%
2014-01-29 0 5.580 5.580 5.610 5.520 5.650 4,048,800 22,581,299 5.5773 2.516 2.516 2.529 2.489 2.547 8,980,952 2.5144 0.54%
2014-01-28 0 5.550 5.550 5.560 5.550 5.850 7,389,411 41,413,089 5.6044 2.502 2.502 2.507 2.502 2.637 16,391,016 2.5266 -0.54%
2014-01-27 0 5.580 5.570 5.600 5.530 5.700 7,546,000 42,621,307 5.6482 2.516 2.511 2.525 2.493 2.570 16,738,358 2.5463 -3.29%
2014-01-24 0 5.770 5.760 5.770 5.550 5.850 6,567,000 37,596,230 5.7250 2.601 2.597 2.601 2.502 2.637 14,566,763 2.5810 -0.69%
2014-01-23 0 5.810 5.780 5.820 5.770 6.210 3,318,314 19,590,551 5.9038 2.619 2.606 2.624 2.601 2.800 7,360,605 2.6615 -4.44%
2014-01-22 0 6.080 6.070 6.080 6.060 6.180 5,997,391 36,594,965 6.1018 2.741 2.736 2.741 2.732 2.786 13,303,270 2.7508 0.16%
2014-01-21 0 6.070 6.060 6.080 6.000 6.200 8,133,000 49,236,499 6.0539 2.736 2.732 2.741 2.705 2.795 18,040,427 2.7292 -2.10%
2014-01-20 0 6.200 6.180 6.190 6.080 6.220 4,150,348 25,731,430 6.1998 2.795 2.786 2.791 2.741 2.804 9,206,203 2.7950 -0.80%
2014-01-17 0 6.250 6.250 6.260 6.200 6.350 1,314,000 8,234,025 6.2664 2.818 2.818 2.822 2.795 2.863 2,914,684 2.8250 -1.11%
2014-01-16 0 6.320 6.310 6.320 6.150 6.450 4,336,000 27,156,163 6.2630 2.849 2.845 2.849 2.773 2.908 9,618,012 2.8235 2.76%
2014-01-15 0 6.150 6.130 6.150 6.080 6.180 3,487,249 21,433,131 6.1461 2.773 2.764 2.773 2.741 2.786 7,735,333 2.7708 0.82%
2014-01-14 0 6.100 6.100 6.110 6.090 6.180 5,133,000 31,400,100 6.1173 2.750 2.750 2.755 2.745 2.786 11,385,899 2.7578 -0.65%
2014-01-13 0 6.140 6.140 6.160 6.120 6.300 1,229,000 7,604,250 6.1873 2.768 2.768 2.777 2.759 2.840 2,726,139 2.7894 -0.97%
2014-01-10 0 6.200 6.160 6.200 6.140 6.440 5,075,205 31,463,791 6.1995 2.795 2.777 2.795 2.768 2.903 11,257,699 2.7949 -1.59%
2014-01-09 0 6.300 6.300 6.350 6.280 6.480 4,532,505 28,834,407 6.3617 2.840 2.840 2.863 2.831 2.921 10,053,895 2.8680 -0.16%
2014-01-08 0 6.310 6.320 6.330 6.220 6.500 8,552,000 53,970,460 6.3109 2.845 2.849 2.854 2.804 2.930 18,969,843 2.8451 2.10%
2014-01-07 0 6.180 6.170 6.180 6.010 6.520 3,347,000 20,816,545 6.2195 2.786 2.782 2.786 2.709 2.939 7,424,236 2.8039 -2.37%
2014-01-06 0 6.330 6.320 6.330 6.300 6.510 2,185,000 13,943,620 6.3815 2.854 2.849 2.854 2.840 2.935 4,846,715 2.8769 -1.86%
2014-01-03 0 6.450 6.440 6.450 6.430 6.540 3,215,000 20,832,784 6.4799 2.908 2.903 2.908 2.899 2.948 7,131,437 2.9213 -1.07%
2014-01-02 0 6.520 6.530 6.540 6.490 6.680 1,354,000 8,831,910 6.5228 2.939 2.944 2.948 2.926 3.011 3,003,411 2.9406 -1.66%
2013-12-31 0 6.630 6.610 6.650 6.410 6.650 2,771,000 18,141,470 6.5469 2.989 2.980 2.998 2.890 2.998 6,146,566 2.9515 2.47%
2013-12-30 0 6.470 6.460 6.480 6.260 6.480 2,210,696 14,137,465 6.3950 2.917 2.912 2.921 2.822 2.921 4,903,713 2.8830 4.02%
2013-12-27 0 6.220 6.220 6.240 6.190 6.250 3,474,000 21,600,480 6.2178 2.804 2.804 2.813 2.791 2.818 7,705,944 2.8031 -0.16%
2013-12-24 0 6.230 6.220 6.250 6.120 6.280 832,665 5,185,099 6.2271 2.809 2.804 2.818 2.759 2.831 1,846,998 2.8073 1.30%
2013-12-23 0 6.150 6.110 6.160 6.100 6.240 2,319,750 14,266,820 6.1502 2.773 2.755 2.777 2.750 2.813 5,145,614 2.7726 -0.81%
2013-12-20 0 6.200 6.180 6.200 6.160 6.330 3,318,000 20,577,450 6.2018 2.795 2.786 2.795 2.777 2.854 7,359,909 2.7959 -1.90%
2013-12-19 0 6.320 6.290 6.300 6.280 6.380 4,898,000 30,916,550 6.3121 2.849 2.836 2.840 2.831 2.876 10,864,627 2.8456 1.12%
2013-12-18 0 6.250 6.250 6.260 6.230 6.300 3,270,000 20,461,550 6.2574 2.818 2.818 2.822 2.809 2.840 7,253,436 2.8209 -0.48%
2013-12-17 0 6.280 6.270 6.280 6.240 6.350 4,775,000 30,019,720 6.2869 2.831 2.827 2.831 2.813 2.863 10,591,791 2.8342 0.16%
2013-12-16 0 6.270 6.260 6.270 6.050 6.480 7,264,000 45,498,155 6.2635 2.827 2.822 2.827 2.727 2.921 16,112,832 2.8237 3.64%
2013-12-13 0 6.050 6.060 6.070 5.900 6.070 5,996,000 36,181,300 6.0342 2.727 2.732 2.736 2.660 2.736 13,300,185 2.7204 3.07%
2013-12-12 0 5.870 5.870 5.880 5.800 5.970 1,981,000 11,618,365 5.8649 2.646 2.646 2.651 2.615 2.691 4,394,207 2.6440 -2.17%
2013-12-11 0 6.000 5.960 6.000 5.520 6.050 3,567,000 21,265,270 5.9617 2.705 2.687 2.705 2.489 2.727 7,912,235 2.6876 -0.83%
2013-12-10 0 6.050 6.040 6.050 6.010 6.100 2,929,048 17,696,609 6.0418 2.727 2.723 2.727 2.709 2.750 6,497,145 2.7238 -0.17%
2013-12-09 0 6.060 6.050 6.060 6.030 6.140 4,210,000 25,476,740 6.0515 2.732 2.727 2.732 2.718 2.768 9,338,522 2.7281 -0.16%
2013-12-06 0 6.070 6.070 6.090 6.000 6.130 2,188,000 13,269,810 6.0648 2.736 2.736 2.745 2.705 2.764 4,853,370 2.7341 -0.49%
2013-12-05 0 6.100 6.100 6.110 6.040 6.160 5,698,894 34,769,858 6.1012 2.750 2.750 2.755 2.723 2.777 12,641,151 2.7505 0.66%
2013-12-04 0 6.060 6.040 6.070 5.950 6.100 2,989,000 18,040,335 6.0356 2.732 2.723 2.736 2.682 2.750 6,630,129 2.7210 -0.16%
2013-12-03 0 6.070 6.030 6.070 5.940 6.160 3,117,505 18,926,600 6.0711 2.736 2.718 2.736 2.678 2.777 6,915,175 2.7370 0.83%
2013-12-02 0 6.020 6.010 6.020 5.900 6.030 1,046,000 6,255,290 5.9802 2.714 2.709 2.714 2.660 2.718 2,320,212 2.6960 1.52%
2013-11-29 0 5.930 5.920 5.950 5.860 5.950 1,742,093 10,283,000 5.9027 2.673 2.669 2.682 2.642 2.682 3,864,269 2.6610 -0.17%
2013-11-28 0 5.940 5.950 5.960 5.890 5.980 3,055,303 18,147,474 5.9397 2.678 2.682 2.687 2.655 2.696 6,777,200 2.6777 0.17%
2013-11-27 0 5.930 5.920 5.930 5.900 6.010 2,134,827 12,668,812 5.9344 2.673 2.669 2.673 2.660 2.709 4,735,423 2.6753 0.17%
2013-11-26 0 5.920 5.910 5.970 5.880 5.980 3,716,701 22,022,698 5.9253 2.669 2.664 2.691 2.651 2.696 8,244,298 2.6713 -0.34%
2013-11-25 0 5.940 5.930 5.950 5.890 6.000 1,725,455 10,230,000 5.9289 2.678 2.673 2.682 2.655 2.705 3,827,363 2.6729 0.85%
2013-11-22 0 5.890 5.890 5.900 5.880 6.080 11,929,010 70,822,632 5.9370 2.655 2.655 2.660 2.651 2.741 26,460,646 2.6765 -1.34%
2013-11-21 0 5.970 5.960 5.970 5.850 6.020 7,004,895 41,634,756 5.9437 2.691 2.687 2.691 2.637 2.714 15,538,092 2.6795 -0.17%
2013-11-20 0 5.980 5.920 5.980 5.750 5.980 7,640,000 44,890,601 5.8757 2.696 2.669 2.696 2.592 2.696 16,946,866 2.6489 2.93%
2013-11-19 0 5.810 5.790 5.810 5.710 5.980 8,050,000 47,031,880 5.8425 2.619 2.610 2.619 2.574 2.696 17,856,319 2.6339 1.40%
2013-11-18 0 5.730 5.700 5.720 5.520 5.750 8,272,000 47,206,560 5.7068 2.583 2.570 2.579 2.489 2.592 18,348,754 2.5727 2.69%
2013-11-15 0 5.580 5.570 5.580 5.550 5.650 3,441,000 19,204,440 5.5811 2.516 2.511 2.516 2.502 2.547 7,632,744 2.5161 0.00%
2013-11-14 0 5.580 5.560 5.580 5.500 5.670 1,917,000 10,631,262 5.5458 2.516 2.507 2.516 2.480 2.556 4,252,244 2.5002 -0.53%
2013-11-13 0 5.610 5.590 5.610 5.440 5.650 4,046,000 22,629,300 5.5930 2.529 2.520 2.529 2.452 2.547 8,974,741 2.5214 -0.88%
2013-11-12 0 5.660 5.660 5.670 5.480 5.800 4,542,000 25,311,960 5.5729 2.552 2.552 2.556 2.470 2.615 10,074,956 2.5124 2.17%
2013-11-11 0 5.540 5.510 5.540 5.490 5.610 1,293,000 7,146,420 5.5270 2.498 2.484 2.498 2.475 2.529 2,868,102 2.4917 -0.89%
2013-11-08 0 5.590 5.570 5.600 5.570 5.660 2,489,770 13,954,714 5.6048 2.520 2.511 2.525 2.511 2.552 5,522,749 2.5268 -1.76%
2013-11-07 0 5.690 5.670 5.690 5.620 5.700 1,281,000 7,256,773 5.6649 2.565 2.556 2.565 2.534 2.570 2,841,484 2.5539 -0.18%
2013-11-06 0 5.700 5.690 5.700 5.560 5.720 4,453,216 25,328,158 5.6876 2.570 2.565 2.570 2.507 2.579 9,878,018 2.5641 2.15%
2013-11-05 0 5.580 5.580 5.590 5.500 5.680 2,628,000 14,696,852 5.5924 2.516 2.516 2.520 2.480 2.561 5,829,367 2.5212 -1.93%
2013-11-04 0 5.690 5.670 5.700 5.580 5.720 3,561,000 20,226,110 5.6799 2.565 2.556 2.570 2.516 2.579 7,898,926 2.5606 1.97%
2013-11-01 0 5.580 5.570 5.580 5.570 5.690 2,601,011 14,677,947 5.6432 2.516 2.511 2.516 2.511 2.565 5,769,501 2.5441 -1.59%
2013-10-31 0 5.670 5.630 5.690 5.630 5.750 5,934,975 33,736,378 5.6843 2.556 2.538 2.565 2.538 2.592 13,164,820 2.5626 0.18%
2013-10-30 0 5.660 5.640 5.660 5.590 5.690 3,945,200 22,270,471 5.6450 2.552 2.543 2.552 2.520 2.565 8,751,149 2.5449 0.00%
2013-10-29 0 5.660 5.630 5.670 5.530 5.740 4,959,500 28,077,105 5.6613 2.552 2.538 2.556 2.493 2.588 11,001,045 2.5522 2.35%
2013-10-28 0 5.530 5.530 5.550 5.470 5.580 3,548,927 19,529,260 5.5029 2.493 2.493 2.502 2.466 2.516 7,872,146 2.4808 1.28%
2013-10-25 0 5.460 5.460 5.480 5.400 5.530 2,525,650 13,773,193 5.4533 2.461 2.461 2.470 2.434 2.493 5,602,337 2.4585 -1.27%
2013-10-24 0 5.530 5.520 5.540 5.410 5.700 3,778,937 21,020,220 5.5625 2.493 2.489 2.498 2.439 2.570 8,382,348 2.5077 -1.78%
2013-10-23 0 5.630 5.630 5.680 5.630 5.720 4,234,000 24,043,365 5.6786 2.538 2.538 2.561 2.538 2.579 9,391,758 2.5600 -0.71%
2013-10-22 0 5.670 5.660 5.670 5.610 5.730 3,300,000 18,699,911 5.6666 2.556 2.552 2.556 2.529 2.583 7,319,982 2.5546 0.00%
2013-10-21 0 5.670 5.660 5.680 5.660 5.770 2,850,000 16,241,070 5.6986 2.556 2.552 2.561 2.552 2.601 6,321,802 2.5691 -1.05%
2013-10-18 0 5.730 5.700 5.740 5.620 5.750 2,546,000 14,519,110 5.7027 2.583 2.570 2.588 2.534 2.592 5,647,477 2.5709 0.70%
2013-10-17 0 5.690 5.680 5.690 5.680 5.750 3,631,000 20,772,730 5.7209 2.565 2.561 2.565 2.561 2.592 8,054,198 2.5791 0.53%
2013-10-16 0 5.660 5.640 5.670 5.550 5.670 3,156,006 17,718,523 5.6142 2.552 2.543 2.556 2.502 2.556 7,000,577 2.5310 0.35%
2013-10-15 0 5.640 5.610 5.640 5.430 5.740 4,770,773 26,839,890 5.6259 2.543 2.529 2.543 2.448 2.588 10,582,415 2.5363 0.89%
2013-10-11 0 5.590 5.580 5.590 5.460 5.590 3,568,005 19,795,762 5.5481 2.520 2.516 2.520 2.461 2.520 7,914,464 2.5012 2.57%
2013-10-10 0 5.450 5.430 5.460 5.290 5.500 4,271,000 23,139,303 5.4178 2.457 2.448 2.461 2.385 2.480 9,473,831 2.4424 0.00%
2013-10-09 0 5.450 5.430 5.460 5.350 5.460 2,606,000 14,168,450 5.4369 2.457 2.448 2.461 2.412 2.461 5,780,567 2.4510 0.74%
2013-10-08 0 5.410 5.400 5.440 5.300 5.440 4,170,348 22,466,412 5.3872 2.439 2.434 2.452 2.389 2.452 9,250,567 2.4287 2.08%
2013-10-07 0 5.300 5.280 5.300 5.190 5.320 9,228,000 48,856,910 5.2944 2.389 2.380 2.389 2.340 2.398 20,469,330 2.3868 1.92%
2013-10-04 0 5.200 5.190 5.200 5.120 5.290 6,413,000 33,318,292 5.1954 2.344 2.340 2.344 2.308 2.385 14,225,164 2.3422 1.36%
2013-10-03 0 5.130 5.130 5.140 4.980 5.150 3,700,000 18,842,270 5.0925 2.313 2.313 2.317 2.245 2.322 8,207,252 2.2958 1.79%
2013-10-02 0 5.040 5.040 5.060 5.000 5.190 2,444,207 12,384,102 5.0667 2.272 2.272 2.281 2.254 2.340 5,421,682 2.2842 -1.56%
2013-09-30 0 5.120 5.050 5.120 4.990 5.130 5,779,000 29,261,647 5.0634 2.308 2.277 2.308 2.250 2.313 12,818,840 2.2827 1.99%
2013-09-27 0 5.020 5.000 5.020 4.980 5.120 4,406,571 22,198,658 5.0376 2.263 2.254 2.263 2.245 2.308 9,774,551 2.2711 -0.59%
2013-09-26 0 5.050 5.030 5.060 5.030 5.230 3,327,000 16,975,522 5.1024 2.277 2.268 2.281 2.268 2.358 7,379,872 2.3002 -3.44%
2013-09-25 0 5.230 5.200 5.230 5.150 5.250 1,713,650 8,919,973 5.2052 2.358 2.344 2.358 2.322 2.367 3,801,178 2.3466 0.97%
2013-09-24 0 5.180 5.180 5.190 5.180 5.320 2,241,397 11,659,844 5.2020 2.335 2.335 2.340 2.335 2.398 4,971,814 2.3452 -2.26%
2013-09-23 0 5.300 5.280 5.300 5.100 5.360 3,947,000 20,762,503 5.2603 2.389 2.380 2.389 2.299 2.416 8,755,142 2.3715 0.38%
2013-09-19 0 5.280 5.270 5.280 5.240 5.310 2,194,505 11,568,759 5.2717 2.380 2.376 2.380 2.362 2.394 4,867,799 2.3766 0.19%
2013-09-18 0 5.270 5.250 5.270 5.190 5.310 4,551,505 23,959,416 5.2641 2.376 2.367 2.376 2.340 2.394 10,096,040 2.3731 0.57%
2013-09-17 0 5.240 5.210 5.240 5.160 5.250 2,467,000 12,876,020 5.2193 2.362 2.349 2.362 2.326 2.367 5,472,241 2.3530 2.14%
2013-09-16 0 5.130 5.120 5.130 5.130 5.250 3,163,000 16,338,830 5.1656 2.313 2.308 2.313 2.313 2.367 7,016,091 2.3288 -1.54%
2013-09-13 0 5.210 5.190 5.210 5.160 5.230 4,789,000 24,860,141 5.1911 2.349 2.340 2.349 2.326 2.358 10,622,846 2.3403 1.17%
2013-09-12 0 5.150 5.130 5.160 5.040 5.160 2,944,000 15,057,890 5.1148 2.322 2.313 2.326 2.272 2.326 6,530,311 2.3058 0.00%
2013-09-11 0 5.150 5.120 5.140 5.080 5.160 2,339,805 11,994,288 5.1262 2.322 2.308 2.317 2.290 2.326 5,190,100 2.3110 0.78%
2013-09-10 0 5.110 5.090 5.120 5.050 5.170 4,309,000 22,004,585 5.1067 2.304 2.295 2.308 2.277 2.331 9,558,121 2.3022 0.79%
2013-09-09 0 5.070 5.050 5.060 4.790 5.150 4,100,000 20,476,508 4.9943 2.286 2.277 2.281 2.159 2.322 9,094,523 2.2515 6.07%
2013-09-06 0 4.780 4.760 4.790 4.760 4.860 2,741,000 13,225,833 4.8252 2.155 2.146 2.159 2.146 2.191 6,080,021 2.1753 0.63%
2013-09-05 0 4.750 4.750 4.760 4.690 4.770 6,132,000 29,113,027 4.7477 2.141 2.141 2.146 2.114 2.150 13,601,857 2.1404 1.28%
2013-09-04 0 4.690 4.670 4.690 4.660 4.740 618,000 2,905,240 4.7010 2.114 2.105 2.114 2.101 2.137 1,370,833 2.1193 -0.42%
2013-09-03 0 4.710 4.700 4.720 4.670 4.770 2,679,000 12,632,999 4.7156 2.123 2.119 2.128 2.105 2.150 5,942,494 2.1259 -0.21%
2013-09-02 0 4.720 4.710 4.740 4.610 4.780 3,376,980 15,839,842 4.6905 2.128 2.123 2.137 2.078 2.155 7,490,737 2.1146 0.64%
2013-08-30 0 4.690 4.660 4.710 4.600 4.750 1,993,051 9,345,944 4.6893 2.114 2.101 2.123 2.074 2.141 4,420,938 2.1140 0.43%
2013-08-29 0 4.670 4.660 4.670 4.630 4.720 2,122,500 9,912,525 4.6702 2.105 2.101 2.105 2.087 2.128 4,708,079 2.1054 1.08%
2013-08-28 0 4.620 4.610 4.620 4.550 4.750 4,124,000 19,023,465 4.6129 2.083 2.078 2.083 2.051 2.141 9,147,759 2.0796 -1.91%
2013-08-27 0 4.710 4.700 4.740 4.650 4.770 1,411,000 6,643,495 4.7084 2.123 2.119 2.137 2.096 2.150 3,129,847 2.1226 -0.63%
2013-08-26 0 4.740 4.730 4.740 4.690 4.790 3,138,000 14,907,855 4.7508 2.137 2.132 2.137 2.114 2.159 6,960,637 2.1417 1.07%
2013-08-23 0 4.690 4.660 4.700 4.660 4.740 3,710,000 17,422,335 4.6960 2.114 2.101 2.119 2.101 2.137 8,229,434 2.1171 -0.64%
2013-08-22 0 4.720 4.710 4.740 4.710 4.840 3,472,500 16,557,290 4.7681 2.128 2.123 2.137 2.123 2.182 7,702,617 2.1496 -1.67%
2013-08-21 0 4.800 4.790 4.800 4.620 4.820 9,103,000 43,574,840 4.7869 2.164 2.159 2.164 2.083 2.173 20,192,058 2.1580 2.35%
2013-08-20 0 4.690 4.660 4.690 4.620 4.940 3,500,000 16,435,080 4.6957 2.114 2.101 2.114 2.083 2.227 7,763,617 2.1169 -3.30%
2013-08-19 0 4.850 4.840 4.850 4.820 4.970 2,570,000 12,478,403 4.8554 2.186 2.182 2.186 2.173 2.241 5,700,713 2.1889 -2.02%
2013-08-16 0 4.950 4.940 4.970 4.800 5.060 3,119,257 15,458,200 4.9557 2.232 2.227 2.241 2.164 2.281 6,919,062 2.2341 -0.60%
2013-08-15 0 4.980 4.950 4.980 4.940 5.220 6,286,000 31,712,170 5.0449 2.245 2.232 2.245 2.227 2.353 13,943,456 2.2743 -3.86%
2013-08-13 0 5.180 5.170 5.180 5.100 5.180 3,062,000 15,697,830 5.1267 2.335 2.331 2.335 2.299 2.335 6,792,056 2.3112 2.17%
2013-08-12 0 5.070 5.060 5.070 5.030 5.090 1,846,000 9,348,030 5.0639 2.286 2.281 2.286 2.268 2.295 4,094,753 2.2829 0.80%
2013-08-09 0 5.030 5.020 5.030 5.000 5.130 1,234,000 6,238,295 5.0553 2.268 2.263 2.268 2.254 2.313 2,737,229 2.2791 -1.95%
2013-08-08 0 5.130 5.120 5.130 5.090 5.200 2,354,000 12,089,615 5.1358 2.313 2.308 2.313 2.295 2.344 5,221,587 2.3153 -2.47%
2013-08-07 0 5.260 5.250 5.260 5.200 5.300 1,250,000 6,580,230 5.2642 2.371 2.367 2.371 2.344 2.389 2,772,720 2.3732 -0.38%
2013-08-06 0 5.280 5.280 5.290 5.100 5.300 1,751,000 9,202,190 5.2554 2.380 2.380 2.385 2.299 2.389 3,884,027 2.3692 1.73%
2013-08-05 0 5.190 5.180 5.200 5.100 5.280 2,350,000 12,113,460 5.1547 2.340 2.335 2.344 2.299 2.380 5,212,714 2.3238 -1.89%
2013-08-02 0 5.290 5.260 5.270 5.200 5.340 1,782,000 9,343,585 5.2433 2.385 2.371 2.376 2.344 2.407 3,952,790 2.3638 0.19%
2013-08-01 0 5.280 5.260 5.280 5.100 5.300 2,475,000 13,013,030 5.2578 2.380 2.371 2.380 2.299 2.389 5,489,986 2.3703 4.55%
2013-07-31 0 5.050 5.040 5.050 5.030 5.170 2,430,000 12,336,490 5.0767 2.277 2.272 2.277 2.268 2.331 5,390,168 2.2887 -2.51%
2013-07-30 0 5.180 5.170 5.190 5.100 5.250 1,629,000 8,446,570 5.1851 2.335 2.331 2.340 2.299 2.367 3,613,409 2.3376 0.97%
2013-07-29 0 5.130 5.110 5.130 5.110 5.310 726,000 3,762,210 5.1821 2.313 2.304 2.313 2.304 2.394 1,610,396 2.3362 -3.21%
2013-07-26 0 5.300 5.290 5.300 5.240 5.380 525,000 2,782,110 5.2993 2.389 2.385 2.389 2.362 2.425 1,164,543 2.3890 0.00%
2013-07-25 0 5.300 5.270 5.290 5.220 5.320 2,551,005 13,405,677 5.2551 2.389 2.376 2.385 2.353 2.398 5,658,579 2.3691 0.38%
2013-07-24 0 5.280 5.270 5.280 5.190 5.280 3,852,000 20,091,873 5.2160 2.380 2.376 2.380 2.340 2.380 8,544,415 2.3515 1.34%
2013-07-23 0 5.210 5.200 5.230 5.150 5.260 5,218,003 27,097,090 5.1930 2.349 2.344 2.358 2.322 2.371 11,574,450 2.3411 1.96%
2013-07-22 0 5.110 5.060 5.110 4.980 5.110 1,643,000 8,341,360 5.0769 2.304 2.281 2.304 2.245 2.304 3,644,464 2.2888 -0.20%
2013-07-19 0 5.120 5.090 5.130 5.050 5.190 3,768,000 19,289,224 5.1192 2.308 2.295 2.313 2.277 2.340 8,358,088 2.3079 1.19%
2013-07-18 0 5.060 5.030 5.060 4.980 5.190 4,312,000 21,707,186 5.0341 2.281 2.268 2.281 2.245 2.340 9,564,776 2.2695 2.02%
2013-07-17 0 4.960 4.940 4.970 4.940 5.010 4,775,000 23,759,580 4.9758 2.236 2.227 2.241 2.227 2.259 10,591,791 2.2432 -0.20%
2013-07-16 0 4.970 4.910 4.980 4.910 5.050 1,860,000 9,227,446 4.9610 2.241 2.214 2.245 2.214 2.277 4,125,808 2.2365 -0.40%
2013-07-15 0 4.990 4.940 4.990 4.920 5.020 1,034,000 5,148,251 4.9790 2.250 2.227 2.250 2.218 2.263 2,293,594 2.2446 -1.19%
2013-07-12 0 5.050 5.000 5.050 4.920 5.060 3,968,400 19,877,122 5.0089 2.277 2.254 2.277 2.218 2.281 8,802,611 2.2581 2.02%
2013-07-11 0 4.950 4.910 4.950 4.740 4.970 2,518,000 12,395,140 4.9226 2.232 2.214 2.232 2.137 2.241 5,585,368 2.2192 3.34%
2013-07-10 0 4.790 4.750 4.790 4.690 4.880 2,128,000 10,112,084 4.7519 2.159 2.141 2.159 2.114 2.200 4,720,279 2.1423 1.48%
2013-07-09 0 4.720 4.710 4.720 4.650 4.790 1,500,700 7,101,648 4.7322 2.128 2.123 2.128 2.096 2.159 3,328,817 2.1334 0.43%
2013-07-08 0 4.700 4.700 4.710 4.680 4.740 2,069,004 9,747,493 4.7112 2.119 2.119 2.123 2.110 2.137 4,589,415 2.1239 -4.28%
2013-07-05 0 4.910 4.880 4.920 4.720 4.940 2,246,484 10,886,759 4.8461 2.214 2.200 2.218 2.128 2.227 4,983,097 2.1847 4.25%
2013-07-04 0 4.710 4.700 4.710 4.650 4.810 4,856,000 22,809,580 4.6972 2.123 2.119 2.123 2.096 2.168 10,771,464 2.1176 0.00%
2013-07-03 0 4.710 4.700 4.720 4.670 4.950 3,084,900 14,543,977 4.7146 2.123 2.119 2.128 2.105 2.232 6,842,852 2.1254 -4.46%
2013-07-02 0 4.930 4.920 4.930 4.890 5.010 4,017,000 19,853,180 4.9423 2.223 2.218 2.223 2.205 2.259 8,910,414 2.2281 0.61%
2013-06-28 0 4.900 4.850 4.900 4.780 4.950 3,907,000 19,068,295 4.8805 2.209 2.186 2.209 2.155 2.232 8,666,415 2.2003 0.82%
2013-06-27 0 4.860 4.850 4.860 4.710 4.990 4,785,000 23,400,373 4.8904 2.191 2.186 2.191 2.123 2.250 10,613,973 2.2047 2.10%
2013-06-26 0 4.760 4.750 4.770 4.500 4.800 4,788,000 22,512,670 4.7019 2.146 2.141 2.150 2.029 2.164 10,620,628 2.1197 6.01%
2013-06-25 0 4.490 4.480 4.500 4.400 4.650 5,819,017 26,189,954 4.5008 2.024 2.020 2.029 1.984 2.096 12,907,605 2.0290 -2.39%
2013-06-24 0 4.600 4.560 4.600 4.560 4.780 2,970,587 13,776,793 4.6377 2.074 2.056 2.074 2.056 2.155 6,589,285 2.0908 -1.08%
2013-06-21 0 4.650 4.690 4.700 4.550 4.740 6,614,000 30,701,510 4.6419 2.096 2.114 2.119 2.051 2.137 14,671,018 2.0927 -3.93%
2013-06-20 0 4.840 4.840 4.850 4.710 4.910 5,432,000 26,207,640 4.8247 2.182 2.182 2.186 2.123 2.214 12,049,133 2.1751 0.21%
2013-06-19 0 4.830 4.820 4.840 4.800 4.980 2,442,375 11,822,391 4.8405 2.177 2.173 2.182 2.164 2.245 5,417,618 2.1822 -1.02%
2013-06-18 0 5.110 5.100 5.140 5.090 5.260 1,992,065 10,223,152 5.1319 2.200 2.196 2.213 2.191 2.265 4,627,012 2.2095 -1.54%
2013-06-17 0 5.190 5.180 5.210 5.000 5.240 2,397,000 12,445,060 5.1919 2.234 2.230 2.243 2.153 2.256 5,567,563 2.2353 3.80%
2013-06-14 0 5.000 4.990 5.000 4.890 5.050 2,242,000 11,103,885 4.9527 2.153 2.148 2.153 2.105 2.174 5,207,541 2.1323 0.81%
2013-06-13 0 4.960 4.920 4.970 4.850 5.010 3,365,984 16,512,615 4.9057 2.135 2.118 2.140 2.088 2.157 7,818,243 2.1121 -2.36%
2013-06-11 0 5.080 5.070 5.100 5.070 5.270 4,354,000 22,429,325 5.1514 2.187 2.183 2.196 2.183 2.269 10,113,129 2.2178 -2.31%
2013-06-10 0 5.200 5.180 5.200 5.160 5.220 514,000 2,671,470 5.1974 2.239 2.230 2.239 2.222 2.247 1,193,879 2.2376 -0.57%
2013-06-07 0 5.230 5.230 5.240 5.220 5.270 1,135,000 5,931,320 5.2258 2.252 2.252 2.256 2.247 2.269 2,636,289 2.2499 -0.38%
2013-06-06 0 5.250 5.250 5.270 5.220 5.280 3,739,000 19,665,140 5.2595 2.260 2.260 2.269 2.247 2.273 8,684,655 2.2644 -0.38%
2013-06-05 0 5.270 5.270 5.280 5.230 5.400 1,240,000 6,526,820 5.2636 2.269 2.269 2.273 2.252 2.325 2,880,175 2.2661 -0.19%
2013-06-04 0 5.280 5.260 5.280 5.260 5.330 1,060,056 5,595,988 5.2790 2.273 2.265 2.273 2.265 2.295 2,462,215 2.2727 -0.38%
2013-06-03 0 5.300 5.270 5.300 5.180 5.360 10,662,625 56,592,657 5.3076 2.282 2.269 2.282 2.230 2.308 24,766,307 2.2851 0.38%
2013-05-31 0 5.280 5.290 5.360 5.200 5.400 5,826,002 30,816,460 5.2895 2.273 2.278 2.308 2.239 2.325 13,532,180 2.2773 -0.19%
2013-05-30 0 5.290 5.260 5.300 5.260 5.430 5,709,182 30,365,843 5.3188 2.278 2.265 2.282 2.265 2.338 13,260,839 2.2899 0.38%
2013-05-29 0 5.270 5.270 5.280 5.200 5.340 3,782,967 19,974,189 5.2800 2.269 2.269 2.273 2.239 2.299 8,786,778 2.2732 0.57%
2013-05-28 0 5.240 5.220 5.250 5.070 5.270 4,471,000 23,383,995 5.2301 2.256 2.247 2.260 2.183 2.269 10,384,887 2.2517 3.56%
2013-05-27 0 5.060 5.050 5.070 5.020 5.250 3,393,726 17,246,797 5.0820 2.178 2.174 2.183 2.161 2.260 7,882,680 2.1879 -1.75%
2013-05-24 0 5.150 5.130 5.150 5.070 5.160 1,310,000 6,711,335 5.1232 2.217 2.209 2.217 2.183 2.222 3,042,765 2.2057 2.59%
2013-05-23 0 5.020 5.000 5.020 5.000 5.350 3,408,000 17,616,585 5.1692 2.161 2.153 2.161 2.153 2.303 7,915,835 2.2255 -4.92%
2013-05-22 0 5.280 5.280 5.300 5.260 5.340 3,362,000 17,808,155 5.2969 2.273 2.273 2.282 2.265 2.299 7,808,989 2.2805 -0.19%
2013-05-21 0 5.290 5.280 5.290 5.230 5.300 2,264,000 11,938,340 5.2731 2.278 2.273 2.278 2.252 2.282 5,258,641 2.2702 0.00%
2013-05-20 0 5.290 5.260 5.290 5.250 5.310 3,990,878 21,086,133 5.2836 2.278 2.265 2.278 2.260 2.286 9,269,698 2.2747 0.00%
2013-05-16 0 5.290 5.280 5.290 5.250 5.390 5,262,000 27,885,325 5.2994 2.278 2.273 2.278 2.260 2.321 12,222,160 2.2815 0.00%
2013-05-15 0 5.290 5.280 5.290 5.240 5.320 2,175,945 11,507,669 5.2886 2.278 2.273 2.278 2.256 2.290 5,054,114 2.2769 0.95%
2013-05-14 0 5.240 5.240 5.250 5.230 5.300 966,000 5,074,530 5.2531 2.256 2.256 2.260 2.252 2.282 2,243,749 2.2616 -1.13%
2013-05-13 0 5.300 5.290 5.300 5.280 5.420 2,188,000 11,618,705 5.3102 2.282 2.278 2.282 2.273 2.333 5,082,114 2.2862 0.00%
2013-05-10 0 5.300 5.290 5.300 5.280 5.380 3,579,000 18,968,086 5.2998 2.282 2.278 2.282 2.273 2.316 8,313,020 2.2817 0.00%
2013-05-09 0 5.300 5.290 5.300 5.250 5.350 2,159,000 11,416,405 5.2878 2.282 2.278 2.282 2.260 2.303 5,014,756 2.2766 0.00%
2013-05-08 0 5.300 5.270 5.300 5.240 5.380 5,142,000 27,200,920 5.2899 2.282 2.269 2.282 2.256 2.316 11,943,434 2.2775 0.00%
2013-05-07 0 5.300 5.290 5.300 5.200 5.320 5,197,000 27,497,860 5.2911 2.282 2.278 2.282 2.239 2.290 12,071,183 2.2780 1.92%
2013-05-06 0 5.200 5.180 5.190 5.150 5.230 2,764,000 14,375,072 5.2008 2.239 2.230 2.234 2.217 2.252 6,420,002 2.2391 1.36%
2013-05-03 0 5.130 5.120 5.130 5.100 5.190 1,709,000 8,785,745 5.1409 2.209 2.204 2.209 2.196 2.234 3,969,531 2.2133 0.59%
2013-05-02 0 5.100 5.090 5.100 5.070 5.350 3,515,400 18,033,862 5.1300 2.196 2.191 2.196 2.183 2.303 8,165,295 2.2086 -3.41%
2013-04-30 0 5.280 5.250 5.270 5.200 5.300 4,474,000 23,434,440 5.2379 2.273 2.260 2.269 2.239 2.282 10,391,856 2.2551 0.96%
2013-04-29 0 5.230 5.200 5.220 5.180 5.270 1,893,922 9,873,978 5.2135 2.252 2.239 2.247 2.230 2.269 4,399,053 2.2446 0.19%
2013-04-26 0 5.220 5.220 5.230 5.180 5.260 5,761,000 30,135,130 5.2309 2.247 2.247 2.252 2.230 2.265 13,381,198 2.2521 0.38%
2013-04-25 0 5.200 5.180 5.200 5.120 5.200 6,302,000 32,479,135 5.1538 2.239 2.230 2.239 2.204 2.239 14,637,790 2.2189 1.17%
2013-04-24 0 5.140 5.130 5.140 5.020 5.140 3,532,000 18,013,000 5.0999 2.213 2.209 2.213 2.161 2.213 8,203,852 2.1957 1.58%
2013-04-23 0 5.060 5.060 5.080 5.020 5.280 4,026,000 20,552,860 5.1050 2.178 2.178 2.187 2.161 2.273 9,351,276 2.1979 0.80%
2013-04-22 0 5.020 5.010 5.020 4.990 5.110 2,666,000 13,403,520 5.0276 2.161 2.157 2.161 2.148 2.200 6,192,375 2.1645 -2.14%
2013-04-19 0 5.130 5.100 5.130 4.880 5.140 3,989,000 20,004,165 5.0148 2.209 2.196 2.209 2.101 2.213 9,265,336 2.1590 4.91%
2013-04-18 0 4.890 4.890 4.920 4.810 5.020 4,803,000 23,604,053 4.9144 2.105 2.105 2.118 2.071 2.161 11,156,031 2.1158 0.82%
2013-04-17 0 4.850 4.850 4.880 4.800 4.920 6,055,925 29,390,820 4.8532 2.088 2.088 2.101 2.067 2.118 14,066,227 2.0895 -1.02%
2013-04-16 0 4.900 4.890 4.900 4.850 4.950 3,757,000 18,428,646 4.9051 2.110 2.105 2.110 2.088 2.131 8,726,464 2.1118 0.41%
2013-04-15 0 4.880 4.880 4.900 4.880 4.980 3,712,000 18,282,365 4.9252 2.101 2.101 2.110 2.101 2.144 8,621,942 2.1204 -0.81%
2013-04-12 0 4.920 4.910 4.940 4.860 5.060 4,958,000 24,383,773 4.9181 2.118 2.114 2.127 2.092 2.178 11,516,053 2.1174 -2.77%
2013-04-11 0 5.060 5.030 5.060 5.020 5.090 5,030,000 25,365,545 5.0429 2.178 2.166 2.178 2.161 2.191 11,683,289 2.1711 0.60%
2013-04-10 0 5.030 5.020 5.050 4.900 5.050 3,942,361 19,642,261 4.9824 2.166 2.161 2.174 2.110 2.174 9,157,006 2.1451 2.65%
2013-04-09 0 4.900 4.870 4.900 4.730 4.970 5,025,000 24,393,395 4.8544 2.110 2.097 2.110 2.036 2.140 11,671,675 2.0900 3.59%
2013-04-08 0 4.730 4.720 4.730 4.710 4.860 4,538,100 21,472,317 4.7316 2.036 2.032 2.036 2.028 2.092 10,540,742 2.0371 -2.67%
2013-04-05 0 4.860 4.820 4.860 4.700 4.870 6,165,000 29,548,536 4.7929 2.092 2.075 2.092 2.023 2.097 14,319,578 2.0635 -0.82%
2013-04-03 0 4.900 4.880 4.910 4.860 5.050 4,277,000 20,982,275 4.9058 2.110 2.101 2.114 2.092 2.174 9,934,280 2.1121 -0.20%
2013-04-02 0 4.910 4.880 4.910 4.850 5.150 11,161,000 55,330,605 4.9575 2.114 2.101 2.114 2.088 2.217 25,923,894 2.1343 -4.29%
2013-03-28 0 5.130 5.090 5.150 4.950 5.250 8,480,500 43,020,105 5.0728 2.209 2.191 2.217 2.131 2.260 19,697,839 2.1840 -2.29%
2013-03-27 0 5.250 5.250 5.300 5.200 5.410 8,246,000 43,683,310 5.2975 2.260 2.260 2.282 2.239 2.329 19,153,161 2.2807 0.57%
2013-03-26 0 5.220 5.200 5.220 5.120 5.280 4,964,000 25,826,739 5.2028 2.247 2.239 2.247 2.204 2.273 11,529,989 2.2400 -0.19%
2013-03-25 0 5.230 5.230 5.250 5.190 5.350 3,267,000 17,194,760 5.2632 2.252 2.252 2.260 2.234 2.303 7,588,331 2.2659 0.97%
2013-03-22 0 5.180 5.160 5.190 5.160 5.370 5,275,486 27,419,872 5.1976 2.230 2.222 2.234 2.222 2.312 12,253,484 2.2377 -3.36%
2013-03-21 0 5.360 5.350 5.360 5.280 5.410 3,374,000 18,092,625 5.3624 2.308 2.303 2.308 2.273 2.329 7,836,862 2.3087 0.19%
2013-03-20 0 5.350 5.350 5.360 5.100 5.440 3,656,920 19,424,207 5.3116 2.303 2.303 2.308 2.196 2.342 8,494,006 2.2868 4.49%
2013-03-19 0 5.120 5.120 5.150 5.120 5.230 2,935,000 15,165,540 5.1671 2.204 2.204 2.217 2.204 2.252 6,817,187 2.2246 -0.58%
2013-03-18 0 5.150 5.150 5.160 5.140 5.320 3,755,080 19,490,591 5.1905 2.217 2.217 2.222 2.213 2.290 8,722,005 2.2346 -2.28%
2013-03-15 0 5.270 5.250 5.260 5.230 5.350 4,134,000 21,825,826 5.2796 2.269 2.260 2.265 2.252 2.303 9,602,130 2.2730 -0.57%
2013-03-14 0 5.300 5.300 5.330 5.160 5.350 3,620,000 19,096,170 5.2752 2.282 2.282 2.295 2.222 2.303 8,408,252 2.2711 0.95%
2013-03-13 0 5.250 5.240 5.250 5.170 5.330 3,141,000 16,576,510 5.2775 2.260 2.256 2.260 2.226 2.295 7,295,668 2.2721 -1.50%
2013-03-12 0 5.330 5.300 5.340 5.230 5.470 5,046,000 26,853,040 5.3216 2.295 2.282 2.299 2.252 2.355 11,720,452 2.2911 -2.02%
2013-03-11 0 5.440 5.440 5.500 5.400 5.560 3,864,000 21,202,508 5.4872 2.342 2.342 2.368 2.325 2.394 8,974,996 2.3624 -1.63%
2013-03-08 0 5.530 5.520 5.540 5.510 5.600 4,131,100 22,882,624 5.5391 2.381 2.377 2.385 2.372 2.411 9,595,394 2.3848 -1.43%
2013-03-07 0 5.610 5.600 5.610 5.600 5.670 1,856,000 10,415,632 5.6119 2.415 2.411 2.415 2.411 2.441 4,310,971 2.4161 -0.18%
2013-03-06 0 5.620 5.600 5.650 5.590 5.740 5,168,000 29,185,154 5.6473 2.420 2.411 2.432 2.407 2.471 12,003,824 2.4313 -1.06%
2013-03-05 0 5.680 5.670 5.690 5.640 5.720 5,431,357 30,923,056 5.6934 2.445 2.441 2.450 2.428 2.463 12,615,529 2.4512 1.25%
2013-03-04 0 5.610 5.600 5.640 5.530 5.680 3,073,000 17,235,120 5.6086 2.415 2.411 2.428 2.381 2.445 7,137,723 2.4147 0.18%
2013-03-01 0 5.600 5.570 5.630 5.540 5.860 3,536,000 19,919,620 5.6334 2.411 2.398 2.424 2.385 2.523 8,213,143 2.4253 -1.93%
2013-02-28 0 5.710 5.670 5.710 5.500 5.780 6,562,730 37,271,288 5.6792 2.458 2.441 2.458 2.368 2.488 15,243,394 2.4451 2.70%
2013-02-27 0 5.560 5.530 5.560 5.520 5.750 7,499,550 41,763,773 5.5688 2.394 2.381 2.394 2.377 2.476 17,419,365 2.3975 -2.11%
2013-02-26 0 5.680 5.680 5.690 5.680 5.820 7,789,400 44,581,600 5.7234 2.445 2.445 2.450 2.445 2.506 18,092,606 2.4641 -4.70%
2013-02-25 0 5.960 5.950 6.000 5.800 6.100 4,863,000 28,959,508 5.9551 2.566 2.562 2.583 2.497 2.626 11,295,394 2.5638 0.17%
2013-02-22 0 5.950 5.900 5.950 5.830 6.150 3,045,800 17,999,238 5.9095 2.562 2.540 2.562 2.510 2.648 7,074,545 2.5442 -3.25%
2013-02-21 0 6.150 6.170 6.180 6.000 6.170 3,307,995 20,064,469 6.0654 2.648 2.656 2.661 2.583 2.656 7,683,551 2.6114 1.15%
2013-02-20 0 6.080 6.040 6.090 5.970 6.200 6,014,000 36,446,145 6.0602 2.618 2.600 2.622 2.570 2.669 13,968,847 2.6091 -0.49%
2013-02-19 0 6.110 6.100 6.110 6.100 6.180 3,357,000 20,533,130 6.1165 2.631 2.626 2.631 2.626 2.661 7,797,376 2.6333 -0.97%
2013-02-18 0 6.170 6.160 6.170 6.140 6.250 1,818,000 11,242,690 6.1841 2.656 2.652 2.656 2.643 2.691 4,222,708 2.6624 -0.48%
2013-02-15 0 6.200 6.200 6.210 6.100 6.250 9,883,890 61,260,232 6.1980 2.669 2.669 2.674 2.626 2.691 22,957,523 2.6684 1.31%
2013-02-14 0 6.120 6.090 6.130 5.950 6.130 7,312,000 44,323,877 6.0618 2.635 2.622 2.639 2.562 2.639 16,983,739 2.6098 2.17%
2013-02-08 0 5.990 5.990 6.000 5.850 6.010 12,342,000 73,772,430 5.9773 2.579 2.579 2.583 2.519 2.587 28,667,028 2.5734 1.01%
2013-02-07 0 5.930 5.920 5.950 5.830 6.020 9,787,550 57,766,904 5.9021 2.553 2.549 2.562 2.510 2.592 22,733,752 2.5410 -1.66%
2013-02-06 0 6.030 6.000 6.040 5.770 6.040 15,893,000 94,572,405 5.9506 2.596 2.583 2.600 2.484 2.600 36,915,012 2.5619 0.67%
2013-02-05 0 5.990 5.950 5.960 5.900 6.000 12,930,000 77,404,848 5.9865 2.579 2.562 2.566 2.540 2.583 30,032,788 2.5773 -0.66%
2013-02-04 0 6.030 6.020 6.050 6.000 6.150 3,216,000 19,442,465 6.0455 2.596 2.592 2.605 2.583 2.648 7,469,872 2.6028 0.50%
2013-02-01 0 6.000 5.990 6.000 5.790 6.100 10,022,000 60,126,355 5.9994 2.583 2.579 2.583 2.493 2.626 23,278,314 2.5829 1.69%
2013-01-31 0 5.900 5.860 5.880 5.830 6.000 2,919,000 17,201,270 5.8929 2.540 2.523 2.532 2.510 2.583 6,780,024 2.5371 -0.17%
2013-01-30 0 5.910 5.900 5.920 5.840 5.970 3,078,000 18,199,510 5.9128 2.544 2.540 2.549 2.514 2.570 7,149,337 2.5456 1.90%
2013-01-29 0 5.800 5.780 5.790 5.740 5.910 1,973,048 11,437,621 5.7969 2.497 2.488 2.493 2.471 2.544 4,582,841 2.4957 0.00%
2013-01-28 0 5.800 5.760 5.810 5.750 5.900 3,271,000 18,989,220 5.8053 2.497 2.480 2.501 2.476 2.540 7,597,622 2.4994 1.58%
2013-01-25 0 5.710 5.690 5.710 5.680 6.010 5,547,000 32,009,227 5.7705 2.458 2.450 2.458 2.445 2.587 12,884,136 2.4844 -4.67%
2013-01-24 0 5.990 5.960 5.990 5.960 6.200 3,174,100 19,094,304 6.0157 2.579 2.566 2.579 2.566 2.669 7,372,550 2.5899 -2.92%
2013-01-23 0 6.170 6.150 6.180 6.090 6.280 3,193,129 19,706,576 6.1716 2.656 2.648 2.661 2.622 2.704 7,416,749 2.6570 -0.48%
2013-01-22 0 6.200 6.180 6.200 6.160 6.350 2,285,383 14,168,412 6.1996 2.669 2.661 2.669 2.652 2.734 5,308,308 2.6691 -1.59%
2013-01-21 0 6.300 6.260 6.300 6.190 6.390 6,541,800 41,215,890 6.3004 2.712 2.695 2.712 2.665 2.751 15,194,779 2.7125 1.12%
2013-01-18 0 6.230 6.200 6.210 6.100 6.250 14,506,000 88,710,014 6.1154 2.682 2.669 2.674 2.626 2.691 33,693,397 2.6329 1.96%
2013-01-17 0 6.110 6.100 6.110 5.870 6.150 7,172,000 43,201,694 6.0237 2.631 2.626 2.631 2.527 2.648 16,658,558 2.5934 4.80%
2013-01-16 0 5.830 5.830 5.840 5.730 6.260 11,728,900 68,951,752 5.8788 2.510 2.510 2.514 2.467 2.695 27,242,967 2.5310 -7.31%
2013-01-15 0 6.290 6.250 6.290 6.220 6.330 2,663,000 16,696,565 6.2698 2.708 2.691 2.708 2.678 2.725 6,185,407 2.6993 0.16%
2013-01-14 0 6.280 6.270 6.300 6.170 6.420 3,645,000 22,828,515 6.2630 2.704 2.699 2.712 2.656 2.764 8,466,320 2.6964 -0.32%
2013-01-11 0 6.300 6.280 6.300 6.260 6.520 15,488,560 98,113,135 6.3346 2.712 2.704 2.712 2.695 2.807 35,975,610 2.7272 -2.78%
2013-01-10 0 6.480 6.460 6.480 6.250 6.590 11,944,000 77,075,282 6.4531 2.790 2.781 2.790 2.691 2.837 27,742,585 2.7782 3.02%
2013-01-09 0 6.290 6.280 6.290 6.240 6.450 6,664,458 42,082,847 6.3145 2.708 2.704 2.708 2.687 2.777 15,479,679 2.7186 0.32%
2013-01-08 0 6.270 6.230 6.270 6.070 6.380 9,363,000 58,297,237 6.2263 2.699 2.682 2.699 2.613 2.747 21,747,641 2.6806 -1.57%
2013-01-07 0 6.370 6.370 6.380 6.340 6.590 382,756,560 2,187,578,737 5.7153 2.742 2.742 2.747 2.730 2.837 889,036,861 2.4606 -3.63%
2013-01-04 0 6.610 6.580 6.610 6.490 6.740 2,590,000 16,962,272 6.5491 2.846 2.833 2.846 2.794 2.902 6,015,848 2.8196 0.76%
2013-01-03 0 6.560 6.570 6.590 6.500 6.810 10,664,000 70,705,538 6.6303 2.824 2.829 2.837 2.798 2.932 24,769,501 2.8545 2.98%
2013-01-02 0 6.370 6.360 6.370 6.260 6.400 2,912,780 18,498,977 6.3510 2.742 2.738 2.742 2.695 2.755 6,765,576 2.7343 2.08%
2012-12-31 0 6.240 6.200 6.290 6.180 6.310 2,444,000 15,294,065 6.2578 2.687 2.669 2.708 2.661 2.717 5,676,731 2.6942 -0.95%
2012-12-28 0 6.300 6.300 6.320 6.150 6.460 3,264,000 20,470,900 6.2717 2.712 2.712 2.721 2.648 2.781 7,581,363 2.7002 1.12%
2012-12-27 0 6.230 6.200 6.230 6.200 6.290 2,156,000 13,415,040 6.2222 2.682 2.669 2.682 2.669 2.708 5,007,787 2.6788 -1.11%
2012-12-24 0 6.300 6.230 6.300 6.190 6.300 469,000 2,937,845 6.2641 2.712 2.682 2.712 2.665 2.712 1,089,356 2.6969 1.12%
2012-12-21 0 6.230 6.210 6.230 6.210 6.300 1,655,300 10,377,163 6.2691 2.682 2.674 2.682 2.674 2.712 3,844,801 2.6990 0.16%
2012-12-20 0 6.220 6.200 6.250 6.200 6.280 1,190,000 7,400,120 6.2186 2.678 2.669 2.691 2.669 2.704 2,764,038 2.6773 -0.64%
2012-12-19 0 6.260 6.210 6.260 6.210 6.330 1,035,000 6,457,860 6.2395 2.695 2.674 2.695 2.674 2.725 2,404,017 2.6863 0.00%
2012-12-18 0 6.260 6.220 6.280 6.200 6.320 1,224,300 7,651,486 6.2497 2.695 2.678 2.704 2.669 2.721 2,843,708 2.6907 -0.95%
2012-12-17 0 6.320 6.300 6.320 6.240 6.610 2,457,108 15,450,444 6.2881 2.721 2.712 2.721 2.687 2.846 5,707,177 2.7072 -0.94%
2012-12-14 0 6.380 6.330 6.380 6.000 6.380 4,923,900 30,468,116 6.1878 2.747 2.725 2.747 2.583 2.747 11,436,848 2.6640 3.91%
2012-12-13 0 6.140 6.090 6.140 6.040 6.190 3,019,090 18,479,809 6.1210 2.643 2.622 2.643 2.600 2.665 7,012,505 2.6353 0.49%
2012-12-12 0 6.110 6.110 6.130 6.080 6.250 3,524,000 21,581,585 6.1242 2.631 2.631 2.639 2.618 2.691 8,185,270 2.6366 -1.77%
2012-12-11 0 6.220 6.170 6.220 6.050 6.230 3,089,800 18,929,956 6.1266 2.678 2.656 2.678 2.605 2.682 7,176,745 2.6377 -0.16%
2012-12-10 0 6.230 6.200 6.230 5.980 6.250 4,300,685 26,639,484 6.1942 2.682 2.669 2.682 2.575 2.691 9,989,293 2.6668 3.15%
2012-12-07 0 6.040 6.030 6.040 5.780 6.110 7,250,000 43,215,024 5.9607 2.600 2.596 2.600 2.488 2.631 16,839,730 2.5663 3.96%
2012-12-06 0 5.810 5.800 5.830 5.510 5.860 3,910,000 22,354,485 5.7173 2.501 2.497 2.510 2.372 2.523 9,081,841 2.4614 5.44%
2012-12-05 0 5.510 5.510 5.530 5.400 5.570 3,267,000 17,916,667 5.4841 2.372 2.372 2.381 2.325 2.398 7,588,331 2.3611 0.73%
2012-12-04 0 5.470 5.420 5.460 5.380 5.540 2,136,000 11,624,705 5.4423 2.355 2.333 2.351 2.316 2.385 4,961,333 2.3431 -0.91%
2012-12-03 0 5.520 5.500 5.530 5.360 5.580 4,968,754 27,374,195 5.5093 2.377 2.368 2.381 2.308 2.402 11,541,031 2.3719 1.66%
2012-11-30 0 5.430 5.390 5.440 5.340 5.450 4,539,000 24,491,710 5.3958 2.338 2.321 2.342 2.299 2.346 10,542,833 2.3231 2.65%
2012-11-29 0 5.290 5.300 5.310 5.230 5.330 1,869,000 9,876,920 5.2846 2.278 2.282 2.286 2.252 2.295 4,341,166 2.2752 1.15%
2012-11-28 0 5.230 5.200 5.210 5.150 5.230 945,000 4,914,350 5.2004 2.252 2.239 2.243 2.217 2.252 2,194,972 2.2389 0.58%
2012-11-27 0 5.200 5.200 5.220 5.070 5.270 2,719,000 14,166,882 5.2103 2.239 2.239 2.247 2.183 2.269 6,315,480 2.2432 -0.57%
2012-11-26 0 5.230 5.220 5.240 5.190 5.270 458,000 2,392,460 5.2237 2.252 2.247 2.256 2.234 2.269 1,063,806 2.2490 0.19%
2012-11-23 0 5.220 5.200 5.230 5.150 5.280 1,852,000 9,670,980 5.2219 2.247 2.239 2.252 2.217 2.273 4,301,680 2.2482 0.38%
2012-11-22 0 5.200 5.200 5.240 5.160 5.250 1,110,000 5,769,860 5.1981 2.239 2.239 2.256 2.222 2.260 2,578,221 2.2379 0.19%
2012-11-21 0 5.190 5.140 5.190 5.110 5.230 731,000 3,773,680 5.1624 2.234 2.213 2.234 2.200 2.252 1,697,909 2.2225 -0.38%
2012-11-20 0 5.210 5.200 5.220 5.150 5.250 882,000 4,598,055 5.2132 2.243 2.239 2.247 2.217 2.260 2,048,640 2.2444 1.36%
2012-11-19 0 5.140 5.150 5.170 5.120 5.200 688,000 3,539,650 5.1448 2.213 2.217 2.226 2.204 2.239 1,598,032 2.2150 -1.34%
2012-11-16 0 5.210 5.190 5.200 5.170 5.280 478,000 2,494,820 5.2193 2.243 2.234 2.239 2.226 2.273 1,110,261 2.2471 -1.33%
2012-11-15 0 5.280 5.280 5.300 5.260 5.340 2,536,000 13,430,610 5.2960 2.273 2.273 2.282 2.265 2.299 5,890,422 2.2801 -0.56%
2012-11-14 0 5.310 5.310 5.350 5.180 5.350 1,950,000 10,337,870 5.3015 2.286 2.286 2.303 2.230 2.303 4,529,307 2.2824 1.53%
2012-11-13 0 5.230 5.220 5.250 5.190 5.300 1,026,000 5,362,150 5.2263 2.252 2.247 2.260 2.234 2.282 2,383,112 2.2501 -0.57%
2012-11-12 0 5.260 5.250 5.260 5.200 5.330 2,874,000 15,108,540 5.2570 2.265 2.260 2.265 2.239 2.295 6,675,501 2.2633 0.77%
2012-11-09 0 5.220 5.220 5.230 5.140 5.400 1,742,000 9,100,120 5.2239 2.247 2.247 2.252 2.213 2.325 4,046,181 2.2491 -2.25%
2012-11-08 0 5.340 5.320 5.340 5.290 5.410 3,156,000 16,805,870 5.3251 2.299 2.290 2.299 2.278 2.329 7,330,509 2.2926 -0.19%
2012-11-07 0 5.350 5.340 5.350 5.320 5.420 1,905,000 10,208,025 5.3585 2.303 2.299 2.303 2.290 2.333 4,424,784 2.3070 -0.74%
2012-11-06 0 5.390 5.390 5.400 5.330 5.500 1,340,000 7,230,885 5.3962 2.321 2.321 2.325 2.295 2.368 3,112,447 2.3232 -1.82%
2012-11-05 0 5.490 5.460 5.480 5.480 5.580 3,427,000 18,908,412 5.5175 2.364 2.351 2.359 2.359 2.402 7,959,966 2.3754 -1.44%
2012-11-02 0 5.570 5.550 5.560 5.340 5.580 5,142,000 28,369,419 5.5172 2.398 2.389 2.394 2.299 2.402 11,943,434 2.3753 1.27%
2012-11-01 0 5.500 5.470 5.500 5.380 5.510 2,732,338 14,933,804 5.4656 2.368 2.355 2.368 2.316 2.372 6,346,460 2.3531 0.36%
2012-10-31 0 5.480 5.470 5.480 5.330 5.480 1,478,065 7,999,008 5.4118 2.359 2.355 2.359 2.295 2.359 3,433,133 2.3299 2.05%
2012-10-30 0 5.370 5.310 5.400 5.300 5.400 590,000 3,145,540 5.3314 2.312 2.286 2.325 2.282 2.325 1,370,406 2.2953 -0.19%
2012-10-29 0 5.380 5.370 5.380 5.320 5.570 2,663,000 14,447,230 5.4252 2.316 2.312 2.316 2.290 2.398 6,185,407 2.3357 2.48%
2012-10-26 0 5.250 5.280 5.290 5.170 5.500 4,583,000 24,139,100 5.2671 2.260 2.273 2.278 2.226 2.368 10,645,032 2.2676 -1.87%
2012-10-25 0 5.350 5.320 5.350 5.320 5.500 2,249,311 12,095,540 5.3774 2.303 2.290 2.303 2.290 2.368 5,224,523 2.3151 -2.73%
2012-10-24 0 5.500 5.490 5.500 5.370 5.600 4,912,000 27,049,955 5.5069 2.368 2.364 2.368 2.312 2.411 11,409,208 2.3709 -0.90%
2012-10-22 0 5.550 5.490 5.560 5.400 5.600 3,437,000 18,955,159 5.5150 2.389 2.364 2.394 2.325 2.411 7,983,194 2.3744 -0.36%
2012-10-19 0 5.570 5.560 5.570 5.260 5.630 17,399,000 95,407,090 5.4835 2.398 2.394 2.398 2.265 2.424 40,413,030 2.3608 3.92%
2012-10-18 0 5.360 5.370 5.380 4.750 5.380 21,613,000 109,918,525 5.0858 2.308 2.312 2.316 2.045 2.316 50,200,978 2.1896 12.61%
2012-10-17 0 4.760 4.740 4.750 4.670 4.800 7,693,000 36,250,040 4.7121 2.049 2.041 2.045 2.011 2.067 17,868,696 2.0287 2.81%
2012-10-16 0 4.630 4.620 4.630 4.620 4.720 2,147,000 9,965,210 4.6415 1.993 1.989 1.993 1.989 2.032 4,986,883 1.9983 -1.28%
2012-10-15 0 4.690 4.670 4.710 4.660 4.760 2,258,500 10,594,650 4.6910 2.019 2.011 2.028 2.006 2.049 5,245,866 2.0196 -1.47%
2012-10-12 0 4.760 4.760 4.770 4.730 4.850 1,643,000 7,849,725 4.7777 2.049 2.049 2.054 2.036 2.088 3,816,231 2.0569 0.63%
2012-10-11 0 4.730 4.720 4.730 4.710 4.880 988,000 4,697,200 4.7543 2.036 2.032 2.036 2.028 2.101 2,294,849 2.0468 -1.66%
2012-10-10 0 4.810 4.800 4.810 4.700 4.870 1,743,000 8,379,590 4.8076 2.071 2.067 2.071 2.023 2.097 4,048,503 2.0698 1.48%
2012-10-09 0 4.740 4.740 4.750 4.700 4.760 1,880,953 8,918,947 4.7417 2.041 2.041 2.045 2.023 2.049 4,368,930 2.0414 0.42%
2012-10-08 0 4.720 4.700 4.720 4.680 4.810 1,392,600 6,593,910 4.7350 2.032 2.023 2.032 2.015 2.071 3,234,622 2.0385 -0.63%
2012-10-05 0 4.750 4.740 4.750 4.600 4.790 3,973,932 18,840,647 4.7411 2.045 2.041 2.045 1.980 2.062 9,230,337 2.0412 1.71%
2012-10-04 0 4.670 4.650 4.690 4.620 4.710 2,332,000 10,849,980 4.6527 2.011 2.002 2.019 1.989 2.028 5,416,586 2.0031 -1.48%
2012-10-03 0 4.740 4.740 4.750 4.630 4.810 6,899,000 32,846,333 4.7610 2.041 2.041 2.045 1.993 2.071 16,024,455 2.0498 0.00%
2012-09-28 0 4.740 4.730 4.780 4.580 4.840 6,680,324 31,069,911 4.6510 2.041 2.036 2.058 1.972 2.084 15,516,532 2.0024 3.49%
2012-09-27 0 4.580 4.550 4.590 4.500 4.640 714,937 3,265,470 4.5675 1.972 1.959 1.976 1.937 1.998 1,660,599 1.9664 1.10%
2012-09-26 0 4.530 4.510 4.550 4.450 4.550 2,854,000 12,863,235 4.5071 1.950 1.942 1.959 1.916 1.959 6,629,047 1.9404 -0.88%
2012-09-25 0 4.570 4.560 4.570 4.500 4.580 2,340,802 10,656,691 4.5526 1.968 1.963 1.968 1.937 1.972 5,437,031 1.9600 2.24%
2012-09-24 0 4.470 4.460 4.490 4.450 4.660 8,240,000 37,293,539 4.5259 1.924 1.920 1.933 1.916 2.006 19,139,225 1.9485 -2.61%
2012-09-21 0 4.590 4.560 4.600 4.550 4.720 5,003,000 23,067,020 4.6106 1.976 1.963 1.980 1.959 2.032 11,620,575 1.9850 -2.55%
2012-09-20 0 4.710 4.690 4.710 4.660 4.720 2,548,000 11,979,690 4.7016 2.028 2.019 2.028 2.006 2.032 5,918,294 2.0242 -0.21%
2012-09-19 0 4.720 4.720 4.760 4.680 4.760 4,771,955 22,468,357 4.7084 2.032 2.032 2.049 2.015 2.049 11,083,922 2.0271 -0.21%
2012-09-18 0 4.730 4.700 4.730 4.690 4.860 5,143,845 24,251,265 4.7146 2.036 2.023 2.036 2.019 2.092 11,947,719 2.0298 -2.27%
2012-09-17 0 4.840 4.830 4.850 4.790 4.940 1,143,560 5,528,517 4.8345 2.084 2.079 2.088 2.062 2.127 2,656,171 2.0814 -0.21%
2012-09-14 0 4.850 4.820 4.850 4.810 4.910 2,072,000 10,061,870 4.8561 2.088 2.075 2.088 2.071 2.114 4,812,679 2.0907 1.68%
2012-09-13 0 4.770 4.750 4.770 4.690 4.890 2,341,000 11,137,400 4.7575 2.054 2.045 2.054 2.019 2.105 5,437,491 2.0483 -1.04%
2012-09-12 0 4.820 4.810 4.840 4.650 4.950 2,605,000 12,577,990 4.8284 2.075 2.071 2.084 2.002 2.131 6,050,689 2.0788 4.56%
2012-09-11 0 4.610 4.610 4.620 4.540 4.720 12,891,000 60,375,365 4.6835 1.985 1.985 1.989 1.955 2.032 29,942,202 2.0164 0.00%
2012-09-10 0 4.610 4.580 4.610 4.570 4.830 6,818,000 31,651,728 4.6424 1.985 1.972 1.985 1.968 2.079 15,836,315 1.9987 -3.56%
2012-09-07 0 4.780 4.790 4.810 4.730 4.820 4,626,000 22,093,336 4.7759 2.058 2.062 2.071 2.036 2.075 10,744,909 2.0562 1.27%
2012-09-06 0 4.720 4.720 4.740 4.700 4.850 2,689,515 12,764,024 4.7458 2.032 2.032 2.041 2.023 2.088 6,246,994 2.0432 -0.84%
2012-09-05 0 4.760 4.750 4.760 4.700 5.000 4,211,340 20,179,800 4.7918 2.049 2.045 2.049 2.023 2.153 9,781,770 2.0630 -5.56%
2012-09-04 0 5.040 5.030 5.050 5.000 5.270 2,473,000 12,511,410 5.0592 2.170 2.166 2.174 2.153 2.269 5,744,090 2.1781 -4.18%
2012-09-03 0 5.260 5.250 5.270 5.200 5.350 1,185,000 6,253,505 5.2772 2.265 2.260 2.269 2.239 2.303 2,752,425 2.2720 -2.23%
2012-08-31 0 5.380 5.370 5.380 5.260 5.390 1,764,569 9,456,832 5.3593 2.316 2.312 2.316 2.265 2.321 4,098,602 2.3073 0.94%
2012-08-30 0 5.330 5.310 5.330 5.320 5.370 603,000 3,225,820 5.3496 2.295 2.286 2.295 2.290 2.312 1,400,601 2.3032 -0.56%
2012-08-29 0 5.360 5.350 5.380 5.290 5.380 1,271,000 6,781,220 5.3353 2.308 2.303 2.316 2.278 2.316 2,952,179 2.2970 0.19%
2012-08-28 0 5.350 5.330 5.350 5.250 5.410 1,512,000 8,101,440 5.3581 2.303 2.295 2.303 2.260 2.329 3,511,955 2.3068 2.10%
2012-08-27 0 5.240 5.240 5.250 5.200 5.470 1,356,000 7,151,005 5.2736 2.256 2.256 2.260 2.239 2.355 3,149,610 2.2704 -4.20%
2012-08-24 0 5.470 5.410 5.470 5.410 5.510 1,846,000 10,104,990 5.4740 2.355 2.329 2.355 2.329 2.372 4,287,744 2.3567 -0.73%
2012-08-23 0 5.510 5.490 5.510 5.470 5.590 5,000,000 27,531,545 5.5063 2.372 2.364 2.372 2.355 2.407 11,613,607 2.3706 -0.36%
2012-08-22 0 5.530 5.530 5.540 5.360 5.650 3,648,000 20,091,590 5.5076 2.381 2.381 2.385 2.308 2.432 8,473,288 2.3712 1.84%
2012-08-21 0 5.430 5.430 5.450 5.410 5.580 1,025,000 5,582,594 5.4464 2.338 2.338 2.346 2.329 2.402 2,380,789 2.3448 0.00%
2012-08-20 0 5.430 5.420 5.430 5.420 5.540 875,000 4,783,243 5.4666 2.338 2.333 2.338 2.333 2.385 2,032,381 2.3535 -0.37%
2012-08-17 0 5.450 5.410 5.440 5.410 5.530 570,000 3,107,305 5.4514 2.346 2.329 2.342 2.329 2.381 1,323,951 2.3470 -1.09%
2012-08-16 0 5.510 5.470 5.530 5.450 5.550 758,000 4,173,425 5.5058 2.372 2.355 2.381 2.346 2.389 1,760,623 2.3704 -0.54%
2012-08-15 0 5.540 5.510 5.550 5.480 5.590 1,582,000 8,734,540 5.5212 2.385 2.372 2.389 2.359 2.407 3,674,545 2.3770 1.47%
2012-08-14 0 5.460 5.460 5.500 5.440 5.500 456,000 2,504,275 5.4918 2.351 2.351 2.368 2.342 2.368 1,059,161 2.3644 0.55%
2012-08-13 0 5.430 5.430 5.440 5.400 5.500 593,000 3,234,055 5.4537 2.338 2.338 2.342 2.325 2.368 1,377,374 2.3480 -1.27%
2012-08-10 0 5.500 5.440 5.500 5.400 5.500 536,000 2,935,370 5.4764 2.368 2.342 2.368 2.325 2.368 1,244,979 2.3578 1.29%
2012-08-09 0 5.430 5.430 5.480 5.410 5.530 923,000 5,052,290 5.4738 2.338 2.338 2.359 2.329 2.381 2,143,872 2.3566 -0.55%
2012-08-08 0 5.460 5.440 5.490 5.440 5.550 925,600 5,073,034 5.4808 2.351 2.342 2.364 2.342 2.389 2,149,911 2.3596 -0.18%
2012-08-07 0 5.470 5.430 5.470 5.430 5.570 1,793,000 9,848,105 5.4925 2.355 2.338 2.355 2.338 2.398 4,164,640 2.3647 -0.18%
2012-08-06 0 5.480 5.420 5.490 5.390 5.490 640,000 3,486,160 5.4471 2.359 2.333 2.364 2.321 2.364 1,486,542 2.3451 1.11%
2012-08-03 0 5.420 5.360 5.420 5.260 5.420 330,000 1,769,335 5.3616 2.333 2.308 2.333 2.265 2.333 766,498 2.3083 1.31%
2012-08-02 0 5.350 5.340 5.360 5.290 5.430 238,800 1,271,884 5.3261 2.303 2.299 2.308 2.278 2.338 554,666 2.2931 -0.93%
2012-08-01 0 5.400 5.370 5.420 5.320 5.420 281,000 1,514,360 5.3892 2.325 2.312 2.333 2.290 2.333 652,685 2.3202 0.19%
2012-07-31 0 5.390 5.380 5.410 5.330 5.410 1,078,000 5,806,695 5.3865 2.321 2.316 2.329 2.295 2.329 2,503,894 2.3191 1.70%
2012-07-30 0 5.300 5.270 5.300 5.240 5.500 757,500 4,045,785 5.3410 2.282 2.269 2.282 2.256 2.368 1,759,461 2.2994 -0.38%
2012-07-27 0 5.320 5.310 5.380 5.180 5.400 748,000 3,954,070 5.2862 2.290 2.286 2.316 2.230 2.325 1,737,396 2.2759 0.95%
2012-07-26 0 5.270 5.210 5.270 5.170 5.290 830,803 4,345,150 5.2301 2.269 2.243 2.269 2.226 2.278 1,929,724 2.2517 1.93%
2012-07-25 0 5.170 5.170 5.180 5.100 5.300 1,285,154 6,631,017 5.1597 2.226 2.226 2.230 2.196 2.282 2,985,055 2.2214 -2.64%
2012-07-24 0 5.310 5.280 5.310 5.210 5.350 1,059,506 5,587,410 5.2736 2.286 2.273 2.286 2.243 2.303 2,460,937 2.2704 -0.75%
2012-07-23 0 5.350 5.340 5.350 5.250 5.520 2,137,195 11,491,386 5.3769 2.303 2.299 2.303 2.260 2.377 4,964,109 2.3149 0.19%
2012-07-20 0 5.340 5.320 5.340 5.280 5.390 832,000 4,430,520 5.3251 2.299 2.290 2.299 2.273 2.321 1,932,504 2.2926 0.19%
2012-07-19 0 5.330 5.320 5.350 5.270 5.400 1,205,466 6,397,411 5.3070 2.295 2.290 2.303 2.269 2.325 2,799,962 2.2848 -0.56%
2012-07-18 0 5.360 5.350 5.360 5.250 5.430 804,117 4,279,506 5.3220 2.308 2.303 2.308 2.260 2.338 1,867,740 2.2913 -0.74%
2012-07-17 0 5.400 5.360 5.400 5.220 5.410 885,890 4,727,846 5.3368 2.325 2.308 2.325 2.247 2.329 2,057,676 2.2977 2.27%
2012-07-16 0 5.280 5.250 5.290 5.180 5.350 1,490,000 7,821,640 5.2494 2.273 2.260 2.278 2.230 2.303 3,460,855 2.2600 -0.75%
2012-07-13 0 5.320 5.290 5.330 5.260 5.390 623,384 3,302,144 5.2971 2.290 2.278 2.295 2.265 2.321 1,447,947 2.2806 1.14%
2012-07-12 0 5.260 5.250 5.270 5.180 5.290 872,000 4,568,900 5.2396 2.265 2.260 2.269 2.230 2.278 2,025,413 2.2558 -0.75%
2012-07-11 0 5.300 5.300 5.320 5.250 5.500 688,000 3,646,240 5.2998 2.282 2.282 2.290 2.260 2.368 1,598,032 2.2817 -2.75%
2012-07-10 0 5.450 5.440 5.480 5.200 5.480 1,498,000 7,985,170 5.3306 2.346 2.342 2.359 2.239 2.359 3,479,437 2.2950 2.83%
2012-07-09 0 5.300 5.280 5.310 5.210 5.410 1,328,000 6,977,270 5.2540 2.282 2.273 2.286 2.243 2.329 3,084,574 2.2620 -1.85%
2012-07-06 0 5.400 5.400 5.410 5.340 5.580 1,348,000 7,295,575 5.4121 2.325 2.325 2.329 2.299 2.402 3,131,028 2.3301 -2.88%
2012-07-05 0 5.560 5.530 5.560 5.470 5.600 647,000 3,571,030 5.5194 2.394 2.381 2.394 2.355 2.411 1,502,801 2.3762 -0.18%
2012-07-04 0 5.570 5.560 5.570 5.540 5.700 1,095,548 6,142,780 5.6070 2.398 2.394 2.398 2.385 2.454 2,544,653 2.4140 -2.62%
2012-07-03 0 5.720 5.700 5.720 5.290 5.720 2,027,000 11,323,465 5.5863 2.463 2.454 2.463 2.278 2.463 4,708,156 2.4051 4.95%
2012-06-29 0 5.450 5.420 5.450 5.180 5.480 2,664,810 14,308,768 5.3695 2.346 2.333 2.346 2.230 2.359 6,189,611 2.3117 4.21%
2012-06-28 0 5.230 5.230 5.240 5.190 5.300 557,275 2,922,341 5.2440 2.252 2.252 2.256 2.234 2.282 1,294,395 2.2577 -1.32%
2012-06-27 0 5.300 5.300 5.310 5.160 5.400 722,000 3,777,646 5.2322 2.282 2.282 2.286 2.222 2.325 1,677,005 2.2526 1.15%
2012-06-26 0 5.240 5.210 5.240 5.180 5.410 761,000 3,972,490 5.2201 2.256 2.243 2.256 2.230 2.329 1,767,591 2.2474 -1.69%
2012-06-25 0 5.330 5.310 5.320 5.250 5.440 407,696 2,170,549 5.3239 2.295 2.286 2.290 2.260 2.342 946,964 2.2921 4.10%
2012-06-22 0 5.120 5.110 5.120 5.090 5.360 1,569,000 8,132,800 5.1834 2.204 2.200 2.204 2.191 2.308 3,644,350 2.2316 -5.19%
2012-06-21 0 5.400 5.400 5.410 5.390 5.500 522,079 2,824,189 5.4095 2.325 2.325 2.329 2.321 2.368 1,212,644 2.3290 -1.82%
2012-06-20 0 5.500 5.490 5.500 5.490 5.690 967,280 5,377,682 5.5596 2.368 2.364 2.368 2.364 2.450 2,246,722 2.3936 -1.08%
2012-06-19 0 5.560 5.550 5.600 5.500 5.650 10,694,000 59,677,545 5.5805 2.394 2.389 2.411 2.368 2.432 24,839,183 2.4026 -1.59%
2012-06-18 0 5.650 5.620 5.660 5.570 5.700 1,789,952 10,065,590 5.6234 2.432 2.420 2.437 2.398 2.454 4,157,560 2.4210 2.17%
2012-06-15 0 5.530 5.500 5.540 5.360 5.590 2,335,000 12,823,485 5.4919 2.381 2.368 2.385 2.308 2.407 5,423,555 2.3644 3.17%
2012-06-14 0 5.460 5.450 5.460 5.330 5.500 2,033,000 11,022,740 5.4219 2.308 2.303 2.308 2.253 2.325 4,810,191 2.2915 -0.55%
2012-06-13 0 5.490 5.500 5.510 5.320 5.510 1,393,016 7,597,247 5.4538 2.320 2.325 2.329 2.248 2.329 3,295,954 2.3050 1.86%
2012-06-12 0 5.390 5.380 5.390 5.280 5.430 3,322,011 17,790,915 5.3555 2.278 2.274 2.278 2.232 2.295 7,860,063 2.2635 0.37%
2012-06-11 0 5.370 5.360 5.400 5.250 5.430 1,806,433 9,694,940 5.3669 2.270 2.265 2.282 2.219 2.295 4,274,121 2.2683 0.56%
2012-06-08 0 5.340 5.340 5.350 5.270 5.440 2,900,000 15,418,248 5.3166 2.257 2.257 2.261 2.227 2.299 6,861,562 2.2470 0.75%
2012-06-07 0 5.300 5.330 5.350 5.270 5.470 3,949,000 21,097,745 5.3426 2.240 2.253 2.261 2.227 2.312 9,343,554 2.2580 -1.30%
2012-06-06 0 5.370 5.360 5.370 5.180 5.370 3,819,000 20,370,815 5.3341 2.270 2.265 2.270 2.189 2.270 9,035,967 2.2544 4.27%
2012-06-05 0 5.150 5.150 5.160 4.970 5.160 3,439,919 17,376,519 5.0514 2.177 2.177 2.181 2.101 2.181 8,139,040 2.1350 1.98%
2012-06-04 0 5.050 5.020 5.070 4.950 5.120 9,292,000 46,841,255 5.0410 2.134 2.122 2.143 2.092 2.164 21,985,390 2.1306 -1.37%
2012-06-01 0 5.120 5.120 5.150 5.100 5.300 6,382,096 33,232,647 5.2072 2.164 2.164 2.177 2.155 2.240 15,100,395 2.2008 -2.29%
2012-05-31 0 5.240 5.240 5.310 4.850 5.410 29,305,043 151,993,650 5.1866 2.215 2.215 2.244 2.050 2.287 69,337,366 2.1921 -2.42%
2012-05-30 0 5.370 5.350 5.400 5.280 5.420 2,938,000 15,694,155 5.3418 2.270 2.261 2.282 2.232 2.291 6,951,472 2.2577 -0.92%
2012-05-29 0 5.420 5.420 5.430 5.300 5.460 2,144,000 11,553,720 5.3889 2.291 2.291 2.295 2.240 2.308 5,072,824 2.2776 1.50%
2012-05-28 0 5.340 5.330 5.340 5.270 5.400 5,086,000 27,208,970 5.3498 2.257 2.253 2.257 2.227 2.282 12,033,760 2.2611 0.95%
2012-05-25 0 5.290 5.270 5.290 5.240 5.440 2,958,000 15,660,704 5.2944 2.236 2.227 2.236 2.215 2.299 6,998,793 2.2376 -2.40%
2012-05-24 0 5.420 5.410 5.420 5.390 5.510 3,423,000 18,576,895 5.4271 2.291 2.287 2.291 2.278 2.329 8,099,009 2.2937 -0.55%
2012-05-23 0 5.450 5.440 5.450 5.400 5.770 1,783,000 9,763,020 5.4756 2.303 2.299 2.303 2.282 2.439 4,218,677 2.3142 -3.71%
2012-05-22 0 5.660 5.650 5.660 5.560 5.750 2,778,000 15,599,895 5.6155 2.392 2.388 2.392 2.350 2.430 6,572,903 2.3734 0.71%
2012-05-21 0 5.620 5.610 5.620 5.400 5.620 3,745,000 20,717,090 5.5319 2.375 2.371 2.375 2.282 2.375 8,860,879 2.3380 2.74%
2012-05-18 0 5.470 5.430 5.470 5.350 5.610 5,891,000 32,079,228 5.4455 2.312 2.295 2.312 2.261 2.371 13,938,435 2.3015 -3.87%
2012-05-17 0 5.690 5.660 5.690 5.450 5.700 6,260,000 34,962,965 5.5851 2.405 2.392 2.405 2.303 2.409 14,811,509 2.3605 2.89%
2012-05-16 0 5.530 5.520 5.530 5.380 5.730 14,891,000 82,228,815 5.5220 2.337 2.333 2.337 2.274 2.422 35,232,937 2.3339 -3.83%
2012-05-15 0 5.750 5.760 5.770 5.700 5.900 6,179,000 35,742,820 5.7846 2.430 2.434 2.439 2.409 2.494 14,619,859 2.4448 -3.04%
2012-05-14 0 5.930 5.900 5.930 5.910 6.110 4,454,000 26,556,190 5.9623 2.506 2.494 2.506 2.498 2.582 10,538,412 2.5199 -1.00%
2012-05-11 0 5.990 5.990 6.000 5.860 6.010 7,661,000 45,552,154 5.9460 2.532 2.532 2.536 2.477 2.540 18,126,353 2.5130 -0.17%
2012-05-10 0 6.000 6.000 6.030 5.890 6.040 6,105,456 36,570,894 5.9899 2.536 2.536 2.549 2.489 2.553 14,445,849 2.5316 -0.50%
2012-05-09 0 6.030 6.020 6.030 6.000 6.090 3,721,000 22,531,775 6.0553 2.549 2.544 2.549 2.536 2.574 8,804,094 2.5592 0.33%
2012-05-08 0 6.010 6.000 6.010 6.000 6.180 1,032,000 6,227,865 6.0348 2.540 2.536 2.540 2.536 2.612 2,441,770 2.5506 -1.96%
2012-05-07 0 6.130 6.070 6.130 5.950 6.130 1,795,000 10,873,950 6.0579 2.591 2.565 2.591 2.515 2.591 4,247,070 2.5603 0.00%
2012-05-04 0 6.130 6.140 6.150 6.050 6.160 993,557 6,058,749 6.0980 2.591 2.595 2.599 2.557 2.603 2,350,811 2.5773 -0.33%
2012-05-03 0 6.150 6.120 6.140 6.030 6.160 1,791,000 10,901,426 6.0868 2.599 2.587 2.595 2.549 2.603 4,237,606 2.5725 1.49%
2012-05-02 0 6.060 6.040 6.080 5.950 6.180 7,726,000 46,725,345 6.0478 2.561 2.553 2.570 2.515 2.612 18,280,147 2.5561 1.51%
2012-04-30 0 5.970 5.960 5.970 5.780 5.970 4,148,000 24,498,040 5.9060 2.523 2.519 2.523 2.443 2.523 9,814,399 2.4961 2.58%
2012-04-27 0 5.820 5.800 5.820 5.710 5.820 1,865,000 10,808,530 5.7955 2.460 2.451 2.460 2.413 2.460 4,412,694 2.4494 1.75%
2012-04-26 0 5.720 5.720 5.730 5.700 5.820 1,612,000 9,246,250 5.7359 2.418 2.418 2.422 2.409 2.460 3,814,082 2.4242 0.70%
2012-04-25 0 5.680 5.640 5.680 5.630 5.850 6,592,000 37,443,915 5.6802 2.401 2.384 2.401 2.379 2.472 15,597,040 2.4007 -2.41%
2012-04-24 0 5.820 5.790 5.820 5.770 5.940 3,648,000 21,357,465 5.8546 2.460 2.447 2.460 2.439 2.511 8,631,371 2.4744 -0.51%
2012-04-23 0 5.850 5.820 5.890 5.810 6.020 2,238,000 13,167,260 5.8835 2.472 2.460 2.489 2.456 2.544 5,295,233 2.4866 -1.85%
2012-04-20 0 5.960 5.950 5.970 5.940 6.040 3,185,105 19,011,941 5.9690 2.519 2.515 2.523 2.511 2.553 7,536,136 2.5228 -1.16%
2012-04-19 0 6.030 6.020 6.030 5.930 6.080 2,928,000 17,703,494 6.0463 2.549 2.544 2.549 2.506 2.570 6,927,811 2.5554 -1.31%
2012-04-18 0 6.110 6.080 6.100 6.080 6.180 2,815,000 17,195,095 6.1084 2.582 2.570 2.578 2.570 2.612 6,660,447 2.5817 0.49%
2012-04-17 0 6.080 6.040 6.090 5.980 6.180 1,651,000 10,068,645 6.0985 2.570 2.553 2.574 2.527 2.612 3,906,358 2.5775 -0.65%
2012-04-16 0 6.120 6.100 6.120 5.980 6.140 1,978,125 11,993,891 6.0633 2.587 2.578 2.587 2.527 2.595 4,680,354 2.5626 -0.49%
2012-04-13 0 6.150 6.140 6.150 6.090 6.220 6,227,000 38,412,613 6.1687 2.599 2.595 2.599 2.574 2.629 14,733,429 2.6072 1.82%
2012-04-12 0 6.040 6.020 6.050 5.820 6.090 5,604,936 33,703,145 6.0131 2.553 2.544 2.557 2.460 2.574 13,261,591 2.5414 3.78%
2012-04-11 0 5.820 5.790 5.820 5.760 6.170 13,968,954 83,332,922 5.9656 2.460 2.447 2.460 2.434 2.608 33,051,324 2.5213 -6.73%
2012-04-10 0 6.240 6.140 6.160 6.110 6.370 38,438,000 239,109,121 6.2206 2.637 2.595 2.603 2.582 2.692 90,946,452 2.6291 0.00%
2012-04-05 0 6.240 6.210 6.240 6.070 6.330 16,398,000 102,361,638 6.2423 2.637 2.625 2.637 2.565 2.675 38,798,583 2.6383 1.63%
2012-04-03 0 6.140 6.130 6.190 5.810 6.280 10,956,000 66,241,285 6.0461 2.595 2.591 2.616 2.456 2.654 25,922,507 2.5554 -1.44%
2012-04-02 0 6.230 6.190 6.240 6.140 6.300 2,619,000 16,342,230 6.2399 2.633 2.616 2.637 2.595 2.663 6,196,700 2.6372 0.16%
2012-03-30 0 6.220 6.190 6.230 6.090 6.300 4,611,000 28,643,955 6.2121 2.629 2.616 2.633 2.574 2.663 10,909,883 2.6255 1.80%
2012-03-29 0 6.110 6.090 6.140 6.060 6.240 5,388,000 32,945,280 6.1146 2.582 2.574 2.595 2.561 2.637 12,748,309 2.5843 -1.61%
2012-03-28 0 6.210 6.180 6.200 6.180 6.380 8,057,000 50,294,445 6.2423 2.625 2.612 2.620 2.612 2.696 19,063,311 2.6383 -2.20%
2012-03-27 0 6.350 6.340 6.350 6.270 6.580 37,794,000 242,591,042 6.4188 2.684 2.680 2.684 2.650 2.781 89,422,712 2.7129 -9.80%
2012-03-26 1 - - - - - 0 0 - 2.975 - - - - 0 - 0.00%
2012-03-23 0 7.040 7.020 7.040 6.800 7.040 2,838,000 19,744,445 6.9572 2.975 2.967 2.975 2.874 2.975 6,714,866 2.9404 2.92%
2012-03-22 0 6.840 6.820 6.850 6.720 6.970 1,568,000 10,668,460 6.8039 2.891 2.882 2.895 2.840 2.946 3,709,975 2.8756 -1.58%
2012-03-21 0 6.950 6.950 6.970 6.510 6.990 2,702,000 18,202,034 6.7365 2.937 2.937 2.946 2.751 2.954 6,393,083 2.8471 2.21%
2012-03-20 0 6.800 6.800 6.820 6.660 6.850 1,123,000 7,588,993 6.7578 2.874 2.874 2.882 2.815 2.895 2,657,081 2.8561 1.49%
2012-03-19 0 6.700 6.700 6.710 6.570 6.790 2,783,924 18,625,197 6.6903 2.832 2.832 2.836 2.777 2.870 6,586,919 2.8276 -0.74%
2012-03-16 0 6.750 6.470 6.480 6.470 7.110 8,239,436 56,242,120 6.8260 2.853 2.735 2.739 2.735 3.005 19,494,965 2.8850 -4.39%
2012-03-15 0 7.060 7.030 7.040 7.040 7.280 2,402,000 17,025,130 7.0879 2.984 2.971 2.975 2.975 3.077 5,683,266 2.9957 -0.56%
2012-03-14 0 7.100 7.090 7.100 7.040 7.390 6,618,000 47,902,216 7.2382 3.001 2.997 3.001 2.975 3.123 15,658,557 3.0592 -1.66%
2012-03-13 0 7.220 7.200 7.230 7.130 7.330 5,093,000 36,829,190 7.2313 3.051 3.043 3.056 3.013 3.098 12,050,322 3.0563 3.00%
2012-03-12 0 7.010 6.990 7.070 6.980 7.100 1,502,000 10,568,245 7.0361 2.963 2.954 2.988 2.950 3.001 3,553,816 2.9738 0.14%
2012-03-09 0 7.000 6.990 7.000 6.960 7.160 5,098,600 36,027,449 7.0661 2.959 2.954 2.959 2.942 3.026 12,063,572 2.9865 0.86%
2012-03-08 0 6.940 6.930 6.940 6.850 6.990 3,737,436 25,843,245 6.9147 2.933 2.929 2.933 2.895 2.954 8,842,982 2.9225 2.06%
2012-03-07 0 6.800 6.790 6.800 6.580 6.900 2,049,000 13,854,056 6.7614 2.874 2.870 2.874 2.781 2.916 4,848,048 2.8577 1.19%
2012-03-06 0 6.720 6.670 6.720 6.660 6.830 2,020,000 13,550,990 6.7084 2.840 2.819 2.840 2.815 2.887 4,779,433 2.8353 -1.61%
2012-03-05 0 6.830 6.810 6.840 6.750 6.990 781,000 5,335,930 6.8322 2.887 2.878 2.891 2.853 2.954 1,847,890 2.8876 -1.44%
2012-03-02 0 6.930 6.920 6.930 6.800 6.980 3,439,000 23,820,260 6.9265 2.929 2.925 2.929 2.874 2.950 8,136,866 2.9274 0.87%
2012-03-01 0 6.870 6.840 6.870 6.670 6.870 3,977,993 27,023,084 6.7931 2.904 2.891 2.904 2.819 2.904 9,412,153 2.8711 1.63%
2012-02-29 0 6.760 6.740 6.760 6.630 6.790 3,119,000 20,963,780 6.7213 2.857 2.849 2.857 2.802 2.870 7,379,728 2.8407 2.27%
2012-02-28 0 6.610 6.570 6.580 6.460 6.630 3,955,418 25,744,036 6.5086 2.794 2.777 2.781 2.730 2.802 9,358,740 2.7508 2.01%
2012-02-27 0 6.480 6.450 6.480 6.400 6.540 1,584,000 10,261,360 6.4781 2.739 2.726 2.739 2.705 2.764 3,747,832 2.7379 -0.92%
2012-02-24 0 6.540 6.510 6.540 6.370 6.610 2,083,000 13,569,012 6.5142 2.764 2.751 2.764 2.692 2.794 4,928,494 2.7532 0.15%
2012-02-23 0 6.530 6.530 6.540 6.530 6.610 2,648,470 17,411,459 6.5742 2.760 2.760 2.764 2.760 2.794 6,266,428 2.7785 -0.15%
2012-02-22 0 6.540 6.530 6.540 6.500 6.620 4,477,096 29,192,442 6.5204 2.764 2.760 2.764 2.747 2.798 10,593,059 2.7558 0.62%
2012-02-21 0 6.500 6.490 6.500 6.280 6.520 2,156,000 13,895,170 6.4449 2.747 2.743 2.747 2.654 2.756 5,101,216 2.7239 1.88%
2012-02-20 0 6.380 6.370 6.380 6.100 6.660 12,488,000 79,730,225 6.3845 2.696 2.692 2.696 2.578 2.815 29,547,305 2.6984 -3.04%
2012-02-17 0 6.580 6.570 6.580 6.500 6.990 10,753,000 72,328,580 6.7264 2.781 2.777 2.781 2.747 2.954 25,442,198 2.8429 -4.64%
2012-02-16 0 6.900 6.890 6.900 6.500 6.930 8,169,418 55,966,237 6.8507 2.916 2.912 2.916 2.747 2.929 19,329,299 2.8954 5.34%
2012-02-15 0 6.550 6.550 6.560 6.520 6.680 3,313,000 21,778,010 6.5735 2.768 2.768 2.773 2.756 2.823 7,838,743 2.7783 0.46%
2012-02-14 0 6.520 6.510 6.530 6.450 6.630 1,837,000 12,014,120 6.5401 2.756 2.751 2.760 2.726 2.802 4,346,444 2.7641 0.93%
2012-02-13 0 6.460 6.450 6.460 6.430 6.800 2,890,000 19,070,490 6.5988 2.730 2.726 2.730 2.718 2.874 6,837,901 2.7889 -2.12%
2012-02-10 0 6.600 6.580 6.610 6.580 7.100 3,400,000 22,880,510 6.7296 2.789 2.781 2.794 2.781 3.001 8,044,590 2.8442 -5.04%
2012-02-09 0 6.950 6.940 6.950 6.910 7.050 2,705,000 18,859,879 6.9722 2.937 2.933 2.937 2.920 2.980 6,400,181 2.9468 -0.86%
2012-02-08 0 7.010 7.000 7.020 6.940 7.130 3,049,000 21,452,670 7.0360 2.963 2.959 2.967 2.933 3.013 7,214,104 2.9737 -1.82%
2012-02-07 0 7.140 7.100 7.140 7.110 7.180 606,858 4,329,730 7.1347 3.018 3.001 3.018 3.005 3.035 1,435,860 3.0154 0.28%
2012-02-06 0 7.120 7.120 7.150 7.100 7.390 1,797,000 12,887,805 7.1718 3.009 3.009 3.022 3.001 3.123 4,251,802 3.0311 -3.52%
2012-02-03 0 7.380 7.300 7.380 7.260 7.390 934,858 6,862,895 7.3411 3.119 3.085 3.119 3.068 3.123 2,211,926 3.1027 0.27%
2012-02-02 0 7.360 7.370 7.380 7.200 7.410 782,000 5,723,665 7.3193 3.111 3.115 3.119 3.043 3.132 1,850,256 3.0934 1.52%
2012-02-01 0 7.250 7.230 7.250 7.220 7.500 1,000,532 7,320,059 7.3162 3.064 3.056 3.064 3.051 3.170 2,367,315 3.0921 -2.68%
2012-01-31 0 7.450 7.380 7.400 6.980 7.450 1,818,000 13,288,625 7.3095 3.149 3.119 3.128 2.950 3.149 4,301,489 3.0893 6.43%
2012-01-30 0 7.000 6.960 7.000 6.910 7.230 752,508 5,289,248 7.0288 2.959 2.942 2.959 2.920 3.056 1,780,476 2.9707 -3.18%
2012-01-27 0 7.230 7.220 7.260 7.070 7.260 386,000 2,780,755 7.2040 3.056 3.051 3.068 2.988 3.068 913,298 3.0447 0.42%
2012-01-26 0 7.200 7.160 7.220 7.010 7.220 772,925 5,524,272 7.1472 3.043 3.026 3.051 2.963 3.051 1,828,784 3.0207 2.86%
2012-01-20 0 7.000 6.930 7.000 6.830 7.000 718,400 4,991,254 6.9477 2.959 2.929 2.959 2.887 2.959 1,699,774 2.9364 0.72%
2012-01-19 0 6.950 6.940 6.950 6.750 6.990 1,457,000 10,061,570 6.9057 2.937 2.933 2.937 2.853 2.954 3,447,343 2.9186 1.02%
2012-01-18 0 6.880 6.800 6.880 6.750 6.900 1,841,000 12,584,740 6.8358 2.908 2.874 2.908 2.853 2.916 4,355,909 2.8891 0.58%
2012-01-17 0 6.840 6.790 6.860 6.600 6.860 1,482,000 10,037,290 6.7728 2.891 2.870 2.899 2.789 2.899 3,506,495 2.8625 1.48%
2012-01-16 0 6.740 6.730 6.740 6.660 6.780 726,400 4,886,360 6.7268 2.849 2.844 2.849 2.815 2.866 1,718,703 2.8431 0.60%
2012-01-13 0 6.700 6.640 6.700 6.610 6.900 1,485,000 9,962,639 6.7088 2.832 2.806 2.832 2.794 2.916 3,513,593 2.8355 -2.62%
2012-01-12 0 6.880 6.800 6.890 6.750 6.910 455,000 3,115,390 6.8470 2.908 2.874 2.912 2.853 2.920 1,076,555 2.8939 0.58%
2012-01-11 0 6.840 6.780 6.850 6.710 6.860 554,000 3,755,870 6.7795 2.891 2.866 2.895 2.836 2.899 1,310,795 2.8653 1.48%
2012-01-10 0 6.740 6.690 6.720 6.560 6.750 782,897 5,250,386 6.7064 2.849 2.827 2.840 2.773 2.853 1,852,378 2.8344 -0.59%
2012-01-09 0 6.780 6.730 6.790 6.620 6.860 772,000 5,190,875 6.7239 2.866 2.844 2.870 2.798 2.899 1,826,595 2.8418 -1.17%
2012-01-06 0 6.860 6.760 6.880 6.710 7.000 314,000 2,142,730 6.8240 2.899 2.857 2.908 2.836 2.959 742,942 2.8841 -0.44%
2012-01-05 0 6.890 6.840 6.910 6.720 6.910 777,685 5,336,779 6.8624 2.912 2.891 2.920 2.840 2.920 1,840,046 2.9004 0.00%
2012-01-04 0 6.890 6.830 6.890 6.810 6.980 607,685 4,178,923 6.8768 2.912 2.887 2.912 2.878 2.950 1,437,817 2.9064 -0.29%
2012-01-03 0 6.910 6.900 6.910 6.810 7.000 1,263,129 8,698,531 6.8865 2.920 2.916 2.920 2.878 2.959 2,988,634 2.9105 -0.29%
2011-12-30 0 6.930 6.910 6.930 6.830 6.950 1,422,129 9,822,344 6.9068 2.929 2.920 2.929 2.887 2.937 3,364,837 2.9191 1.17%
2011-12-29 0 6.850 6.820 6.920 6.790 7.000 2,013,000 13,828,145 6.8694 2.895 2.882 2.925 2.870 2.959 4,762,870 2.9033 -2.42%
2011-12-28 0 7.020 6.990 7.050 6.750 7.060 1,675,000 11,569,050 6.9069 2.967 2.954 2.980 2.853 2.984 3,963,143 2.9192 1.15%
2011-12-23 0 6.940 6.940 6.950 6.660 6.940 532,000 3,645,400 6.8523 2.933 2.933 2.937 2.815 2.933 1,258,742 2.8961 1.91%
2011-12-22 0 6.810 6.770 6.840 6.530 6.850 938,732 6,271,569 6.6809 2.878 2.861 2.891 2.760 2.895 2,221,092 2.8236 4.61%
2011-12-21 0 6.510 6.470 6.510 6.420 6.700 1,104,921 7,192,436 6.5095 2.751 2.735 2.751 2.713 2.832 2,614,305 2.7512 -0.46%
2011-12-20 0 6.540 6.480 6.600 6.390 6.800 1,647,000 10,845,195 6.5848 2.764 2.739 2.789 2.701 2.874 3,896,894 2.7830 -2.10%
2011-12-19 0 6.680 6.650 6.680 6.640 6.870 1,130,000 7,597,135 6.7231 2.823 2.811 2.823 2.806 2.904 2,673,643 2.8415 -2.20%
2011-12-16 0 6.830 6.770 6.890 6.340 6.970 1,369,600 9,124,867 6.6624 2.887 2.861 2.912 2.680 2.946 3,240,550 2.8158 6.72%
2011-12-15 0 6.400 6.360 6.440 6.310 6.440 650,000 4,122,070 6.3416 2.705 2.688 2.722 2.667 2.722 1,537,936 2.6803 -1.23%
2011-12-14 0 6.480 6.460 6.480 6.410 6.510 467,000 3,021,910 6.4709 2.739 2.730 2.739 2.709 2.751 1,104,948 2.7349 -1.37%
2011-12-13 0 6.570 6.520 6.580 6.350 6.740 2,339,000 15,235,677 6.5138 2.777 2.756 2.781 2.684 2.849 5,534,204 2.7530 -3.81%
2011-12-12 0 6.830 6.820 6.830 6.660 6.900 2,564,000 17,318,083 6.7543 2.887 2.882 2.887 2.815 2.916 6,066,567 2.8547 2.25%
2011-12-09 0 6.680 6.680 6.710 6.650 7.060 1,424,915 9,633,797 6.7610 2.823 2.823 2.836 2.811 2.984 3,371,428 2.8575 -4.84%
2011-12-08 0 7.020 7.020 7.030 6.960 7.150 1,538,000 10,820,815 7.0356 2.967 2.967 2.971 2.942 3.022 3,638,994 2.9736 0.14%
2011-12-07 0 7.010 6.950 7.010 6.940 7.070 1,978,000 13,868,050 7.0111 2.963 2.937 2.963 2.933 2.988 4,680,058 2.9632 2.04%
2011-12-06 0 6.870 6.830 6.900 6.750 7.060 1,728,165 11,840,761 6.8516 2.904 2.887 2.916 2.853 2.984 4,088,935 2.8958 -1.01%
2011-12-05 0 6.940 6.910 6.950 6.850 7.500 1,191,000 8,358,272 7.0179 2.933 2.920 2.937 2.895 3.170 2,817,972 2.9661 0.73%
2011-12-02 0 6.890 6.840 6.880 6.750 6.890 6,203,000 42,136,006 6.7928 2.912 2.891 2.908 2.853 2.912 14,676,644 2.8710 1.92%
2011-12-01 0 6.760 6.790 6.800 6.630 7.090 19,718,747 131,103,433 6.6487 2.857 2.870 2.874 2.802 2.997 46,655,655 2.8100 6.46%
2011-11-30 0 6.350 6.370 6.380 6.170 6.530 73,938,260 467,975,098 6.3293 2.684 2.692 2.696 2.608 2.760 174,942,047 2.6750 -0.16%
2011-11-29 0 6.360 6.330 6.440 6.110 6.700 14,769,122 93,378,926 6.3226 2.688 2.675 2.722 2.582 2.832 34,944,566 2.6722 -3.49%
2011-11-28 0 6.590 6.550 6.590 6.480 6.800 7,050,000 46,371,567 6.5775 2.785 2.768 2.785 2.739 2.874 16,680,693 2.7800 -0.15%
2011-11-25 0 6.600 6.590 6.600 6.580 6.820 5,314,000 35,471,271 6.6751 2.789 2.785 2.789 2.781 2.882 12,573,220 2.8212 -2.22%
2011-11-24 0 6.750 6.730 6.740 6.510 6.950 6,044,000 40,860,245 6.7605 2.853 2.844 2.849 2.751 2.937 14,300,441 2.8573 -1.60%
2011-11-23 0 6.860 6.810 6.860 6.740 6.960 6,998,778 47,868,670 6.8396 2.899 2.878 2.899 2.849 2.942 16,559,499 2.8907 0.88%
2011-11-22 0 6.800 6.750 6.800 6.690 6.990 4,966,000 33,625,886 6.7712 2.874 2.853 2.874 2.827 2.954 11,749,833 2.8618 -1.31%
2011-11-21 0 6.890 6.880 6.890 6.740 7.040 10,466,000 71,496,140 6.8313 2.912 2.908 2.912 2.849 2.975 24,763,140 2.8872 1.92%
2011-11-18 0 6.760 6.730 6.770 6.680 7.050 6,143,000 42,049,278 6.8451 2.857 2.844 2.861 2.823 2.980 14,534,681 2.8930 -3.01%
2011-11-17 0 6.970 6.960 6.970 6.810 7.270 11,238,000 79,314,190 7.0577 2.946 2.942 2.946 2.878 3.073 26,589,735 2.9829 -0.71%
2011-11-16 0 7.020 6.960 7.030 6.760 7.200 12,060,000 83,581,881 6.9305 2.967 2.942 2.971 2.857 3.043 28,534,633 2.9291 4.78%
2011-11-15 0 6.700 6.680 6.700 6.510 6.730 1,846,000 12,279,115 6.6517 2.832 2.823 2.832 2.751 2.844 4,367,739 2.8113 0.90%
2011-11-14 0 6.640 6.640 6.650 6.570 6.770 2,251,000 14,923,365 6.6297 2.806 2.806 2.811 2.777 2.861 5,325,992 2.8020 1.68%
2011-11-11 0 6.530 6.500 6.540 6.350 6.800 1,886,000 12,291,720 6.5173 2.760 2.747 2.764 2.684 2.874 4,462,381 2.7545 -2.54%
2011-11-10 0 6.700 6.610 6.700 6.290 6.950 6,036,000 39,885,775 6.6080 2.832 2.794 2.832 2.658 2.937 14,281,513 2.7928 1.67%
2011-11-09 0 6.590 6.590 6.710 6.570 6.880 5,525,167 36,947,335 6.6871 2.785 2.785 2.836 2.777 2.908 13,072,853 2.8263 -1.49%
2011-11-08 0 6.690 6.690 6.700 6.660 6.880 3,444,000 23,156,655 6.7238 2.827 2.827 2.832 2.815 2.908 8,148,696 2.8418 -2.05%
2011-11-07 0 6.830 6.830 6.850 6.370 7.050 8,136,000 54,723,000 6.7260 2.887 2.887 2.895 2.692 2.980 19,250,230 2.8427 7.22%
2011-11-04 0 6.370 6.360 6.380 6.190 6.490 3,728,100 23,717,128 6.3617 2.692 2.688 2.696 2.616 2.743 8,820,893 2.6887 3.24%
2011-11-03 0 6.170 6.110 6.170 5.760 6.380 6,666,000 40,302,715 6.0460 2.608 2.582 2.608 2.434 2.696 15,772,128 2.5553 4.93%
2011-11-02 0 5.880 5.850 5.880 5.410 5.950 1,966,300 11,333,274 5.7638 2.485 2.472 2.485 2.287 2.515 4,652,375 2.4360 4.07%
2011-11-01 0 5.650 5.610 5.650 5.480 5.790 4,474,000 25,074,260 5.6044 2.388 2.371 2.388 2.316 2.447 10,585,734 2.3687 -2.42%
2011-10-31 0 5.790 5.760 5.790 5.750 6.000 2,722,000 15,834,080 5.8171 2.447 2.434 2.447 2.430 2.536 6,440,404 2.4586 -2.85%
2011-10-28 0 5.960 5.960 5.990 5.460 6.160 8,179,000 48,008,105 5.8697 2.519 2.519 2.532 2.308 2.603 19,351,970 2.4808 9.16%
2011-10-27 0 5.460 5.440 5.470 5.270 5.800 3,906,000 21,271,195 5.4458 2.308 2.299 2.312 2.227 2.451 9,241,814 2.3016 5.00%
2011-10-26 0 5.200 5.180 5.200 5.010 5.220 4,711,000 24,451,760 5.1904 2.198 2.189 2.198 2.117 2.206 11,146,489 2.1937 0.19%
2011-10-25 0 5.190 5.150 5.190 5.080 5.260 904,000 4,687,220 5.1850 2.194 2.177 2.194 2.147 2.223 2,138,914 2.1914 2.37%
2011-10-24 0 5.070 5.000 5.080 4.910 5.170 244,000 1,225,500 5.0225 2.143 2.113 2.147 2.075 2.185 577,318 2.1227 4.54%
2011-10-21 0 4.850 4.840 4.970 4.790 4.980 1,310,000 6,348,270 4.8460 2.050 2.046 2.101 2.024 2.105 3,099,533 2.0481 -1.62%
2011-10-20 0 4.930 4.930 4.970 4.890 5.100 2,354,000 11,670,100 4.9576 2.084 2.084 2.101 2.067 2.155 5,569,695 2.0953 -3.14%
2011-10-19 0 5.090 5.050 5.090 4.990 5.100 320,000 1,612,550 5.0392 2.151 2.134 2.151 2.109 2.155 757,138 2.1298 2.41%
2011-10-18 0 4.970 4.970 4.980 4.890 5.100 1,119,000 5,570,785 4.9784 2.101 2.101 2.105 2.067 2.155 2,647,616 2.1041 -2.74%
2011-10-17 0 5.110 5.120 5.140 5.000 5.400 8,372,000 42,662,884 5.0959 2.160 2.164 2.172 2.113 2.282 19,808,619 2.1538 -1.73%
2011-10-14 0 5.200 5.180 5.200 5.170 5.450 7,712,000 40,667,065 5.2732 2.198 2.189 2.198 2.185 2.303 18,247,022 2.2287 -6.14%
2011-10-13 0 5.540 5.530 5.580 5.500 5.890 6,408,396 35,549,035 5.5473 2.341 2.337 2.358 2.325 2.489 15,162,622 2.3445 -1.77%
2011-10-12 0 5.640 5.590 5.650 4.810 5.670 3,755,000 20,108,125 5.3550 2.384 2.363 2.388 2.033 2.396 8,884,539 2.2633 15.10%
2011-10-11 0 4.900 4.900 4.950 4.630 4.950 20,442,000 98,551,410 4.8210 2.071 2.071 2.092 1.957 2.092 48,366,912 2.0376 4.26%
2011-10-10 0 4.700 4.680 4.700 4.520 5.050 2,441,000 11,474,330 4.7007 1.986 1.978 1.986 1.910 2.134 5,775,542 1.9867 4.21%
2011-10-07 0 4.510 4.510 4.530 4.380 4.800 4,303,000 19,364,280 4.5002 1.906 1.906 1.915 1.851 2.029 10,181,138 1.9020 0.22%
2011-10-06 0 4.500 4.510 4.560 4.300 4.820 73,808,000 330,444,088 4.4771 1.902 1.906 1.927 1.817 2.037 174,633,845 1.8922 6.89%
2011-10-04 0 4.210 4.160 4.200 4.160 4.580 14,998,000 66,912,030 4.4614 1.779 1.758 1.775 1.758 1.936 35,486,105 1.8856 -6.24%
2011-10-03 0 4.490 4.500 4.520 4.480 5.000 8,541,000 38,550,710 4.5136 1.898 1.902 1.910 1.893 2.113 20,208,482 1.9076 -10.56%
2011-09-30 0 5.020 5.010 5.020 4.920 5.330 11,214,000 56,559,820 5.0437 2.122 2.117 2.122 2.079 2.253 26,532,949 2.1317 -5.64%
2011-09-28 0 5.320 5.320 5.400 4.950 5.540 3,223,000 17,308,230 5.3702 2.248 2.248 2.282 2.092 2.341 7,625,798 2.2697 -2.39%
2011-09-27 0 5.450 5.450 5.460 5.400 5.520 271,000 1,482,770 5.4715 2.303 2.303 2.308 2.282 2.333 641,201 2.3125 2.44%
2011-09-26 0 5.320 5.300 5.320 5.300 5.650 4,287,000 23,121,765 5.3935 2.248 2.240 2.248 2.240 2.388 10,143,281 2.2795 -0.56%
2011-09-23 0 5.350 5.330 5.350 5.290 5.700 3,821,991 20,802,210 5.4428 2.261 2.253 2.261 2.236 2.409 9,043,044 2.3004 -5.31%
2011-09-22 0 5.650 5.650 5.670 5.560 5.900 7,071,872 40,550,765 5.7341 2.388 2.388 2.396 2.350 2.494 16,732,444 2.4235 -5.20%
2011-09-21 0 5.960 5.910 5.960 5.700 6.040 4,804,672 28,370,561 5.9048 2.519 2.498 2.519 2.409 2.553 11,368,122 2.4956 -1.32%
2011-09-20 0 6.040 5.990 6.040 5.900 6.200 4,155,672 24,891,158 5.9897 2.553 2.532 2.553 2.494 2.620 9,832,552 2.5315 -3.82%
2011-09-19 0 6.280 6.250 6.280 6.100 6.370 1,169,393 7,263,033 6.2109 2.654 2.642 2.654 2.578 2.692 2,766,849 2.6250 -1.41%
2011-09-16 0 6.370 6.330 6.370 6.360 6.540 2,249,000 14,465,840 6.4321 2.692 2.675 2.692 2.688 2.764 5,321,259 2.7185 -0.47%
2011-09-15 0 6.400 6.390 6.400 6.390 6.590 8,039,818 51,820,570 6.4455 2.705 2.701 2.705 2.701 2.785 19,022,658 2.7241 0.00%
2011-09-14 0 6.400 6.400 6.410 6.100 6.600 2,202,060 13,848,789 6.2890 2.705 2.705 2.709 2.578 2.789 5,210,197 2.6580 -1.23%
2011-09-12 0 6.480 6.480 6.500 6.440 6.600 857,000 5,543,730 6.4688 2.739 2.739 2.747 2.722 2.789 2,027,710 2.7340 -5.40%
2011-09-09 0 6.850 6.830 6.860 6.830 6.850 120,617 825,673 6.8454 2.895 2.887 2.899 2.887 2.895 285,387 2.8932 0.29%
2011-09-08 0 6.830 6.800 6.830 6.820 6.950 1,208,000 8,310,130 6.8792 2.887 2.874 2.887 2.882 2.937 2,858,195 2.9075 -0.58%
2011-09-07 0 6.870 6.870 6.880 6.850 6.950 132,000 907,830 6.8775 2.904 2.904 2.908 2.895 2.937 312,319 2.9067 1.03%
2011-09-06 0 6.800 6.800 6.810 6.780 6.900 1,478,000 10,097,730 6.8320 2.874 2.874 2.878 2.866 2.916 3,497,030 2.8875 -0.29%
2011-09-05 0 6.820 6.820 6.830 6.800 6.990 496,000 3,404,600 6.8641 2.882 2.882 2.887 2.874 2.954 1,173,564 2.9011 -2.71%
2011-09-02 0 7.010 7.000 7.010 6.930 7.100 2,554,200 17,888,324 7.0035 2.963 2.959 2.963 2.929 3.001 6,043,380 2.9600 1.59%
2011-09-01 0 6.900 6.910 6.940 6.870 7.100 876,095 6,121,736 6.9875 2.916 2.920 2.933 2.904 3.001 2,072,890 2.9532 -1.15%
2011-08-31 0 6.980 6.960 6.990 6.710 7.020 932,000 6,452,740 6.9235 2.950 2.942 2.954 2.836 2.967 2,205,164 2.9262 4.02%
2011-08-30 0 6.710 6.710 6.740 6.510 6.900 2,018,000 13,579,993 6.7294 2.836 2.836 2.849 2.751 2.916 4,774,701 2.8442 3.23%
2011-08-29 0 6.500 6.500 6.550 6.500 6.650 3,907,000 25,421,006 6.5065 2.747 2.747 2.768 2.747 2.811 9,244,180 2.7499 0.00%
2011-08-26 0 6.500 6.500 6.510 6.300 6.650 4,868,000 31,849,270 6.5426 2.747 2.747 2.751 2.663 2.811 11,517,960 2.7652 -3.42%
2011-08-25 0 6.730 6.700 6.720 6.500 6.840 5,931,000 39,766,580 6.7049 2.844 2.832 2.840 2.747 2.891 14,033,077 2.8338 4.34%
2011-08-24 0 6.450 6.360 6.450 6.200 7.250 8,660,000 55,977,120 6.4639 2.726 2.688 2.726 2.620 3.064 20,490,043 2.7319 -8.51%
2011-08-23 0 7.050 7.050 7.060 6.890 7.100 1,403,665 9,794,375 6.9777 2.980 2.980 2.984 2.912 3.001 3,321,150 2.9491 0.28%
2011-08-22 0 7.030 7.030 7.050 6.850 7.510 2,946,000 20,955,360 7.1132 2.971 2.971 2.980 2.895 3.174 6,970,400 3.0063 -5.64%
2011-08-19 0 7.450 7.380 7.450 7.360 7.650 1,588,703 11,911,321 7.4975 3.149 3.119 3.149 3.111 3.233 3,758,960 3.1688 -2.99%
2011-08-18 0 7.680 7.660 7.700 7.550 8.030 1,744,000 13,531,100 7.7587 3.246 3.237 3.254 3.191 3.394 4,126,401 3.2792 -2.78%
2011-08-17 0 7.900 7.900 7.980 7.810 8.050 1,131,252 8,991,875 7.9486 3.339 3.339 3.373 3.301 3.402 2,676,605 3.3594 0.51%
2011-08-16 0 7.860 7.810 7.860 7.750 7.950 515,844 4,036,641 7.8253 3.322 3.301 3.322 3.275 3.360 1,220,516 3.3073 -1.13%
2011-08-15 0 7.950 7.900 7.950 7.750 7.950 784,000 6,183,970 7.8877 3.360 3.339 3.360 3.275 3.360 1,854,988 3.3337 2.58%
2011-08-12 0 7.750 7.730 7.750 7.650 7.820 2,835,142 21,988,050 7.7555 3.275 3.267 3.275 3.233 3.305 6,708,104 3.2778 2.11%
2011-08-11 0 7.590 7.580 7.600 7.500 7.830 1,471,828 11,239,205 7.6362 3.208 3.204 3.212 3.170 3.309 3,482,427 3.2274 -1.81%
2011-08-10 0 7.730 7.720 7.750 7.510 8.160 2,350,000 18,180,130 7.7362 3.267 3.263 3.275 3.174 3.449 5,560,231 3.2697 -3.25%
2011-08-09 0 7.990 7.810 8.000 7.350 8.000 5,478,407 42,207,802 7.7044 3.377 3.301 3.381 3.106 3.381 12,962,217 3.2562 2.17%
2011-08-08 0 7.820 7.820 7.950 7.700 8.230 3,064,825 24,222,792 7.9035 3.305 3.305 3.360 3.254 3.478 7,251,547 3.3404 -6.35%
2011-08-05 0 8.350 8.360 8.370 8.160 8.630 6,956,376 58,771,899 8.4486 3.529 3.533 3.538 3.449 3.647 16,459,174 3.5708 -5.01%
2011-08-04 0 8.790 8.730 8.790 8.600 8.850 3,582,086 31,181,303 8.7048 3.715 3.690 3.715 3.635 3.740 8,475,415 3.6790 -0.68%
2011-08-03 0 8.850 8.800 8.890 8.100 9.000 4,316,000 36,613,500 8.4832 3.740 3.719 3.757 3.423 3.804 10,211,897 3.5854 5.99%
2011-08-02 0 8.350 8.350 8.390 8.300 8.460 1,537,000 12,835,190 8.3508 3.529 3.529 3.546 3.508 3.576 3,636,628 3.5294 -0.12%
2011-08-01 0 8.360 8.340 8.380 8.340 8.520 1,229,000 10,312,280 8.3908 3.533 3.525 3.542 3.525 3.601 2,907,883 3.5463 0.24%
2011-07-29 0 8.340 8.340 8.380 8.340 8.450 1,062,000 8,922,130 8.4013 3.525 3.525 3.542 3.525 3.571 2,512,751 3.5507 -2.00%
2011-07-28 0 8.510 8.480 8.520 8.350 8.520 1,647,000 13,902,180 8.4409 3.597 3.584 3.601 3.529 3.601 3,896,894 3.5675 -0.47%
2011-07-27 0 8.550 8.530 8.550 8.360 8.580 4,981,000 42,387,150 8.5098 3.614 3.605 3.614 3.533 3.626 11,785,324 3.5966 1.79%
2011-07-26 0 8.400 8.340 8.390 7.800 8.400 4,119,226 33,782,994 8.2013 3.550 3.525 3.546 3.297 3.550 9,746,318 3.4662 7.01%
2011-07-25 0 7.850 7.800 7.850 7.700 7.850 706,000 5,461,410 7.7357 3.318 3.297 3.318 3.254 3.318 1,670,435 3.2695 0.64%
2011-07-22 0 7.800 7.750 7.800 7.700 7.830 2,267,000 17,668,920 7.7940 3.297 3.275 3.297 3.254 3.309 5,363,848 3.2941 1.56%
2011-07-21 0 7.680 7.610 7.680 7.500 7.770 2,541,008 19,281,550 7.5882 3.246 3.216 3.246 3.170 3.284 6,012,167 3.2071 -1.54%
2011-07-20 0 7.800 7.800 7.850 7.800 7.950 419,331 3,291,105 7.8485 3.297 3.297 3.318 3.297 3.360 992,161 3.3171 -0.38%
2011-07-19 0 7.830 7.820 7.830 7.670 7.860 507,335 3,946,422 7.7787 3.309 3.305 3.309 3.242 3.322 1,200,383 3.2876 0.38%
2011-07-18 0 7.800 7.770 7.800 7.780 7.920 2,586,000 20,219,460 7.8188 3.297 3.284 3.297 3.288 3.347 6,118,620 3.3046 0.91%
2011-07-15 0 7.730 7.740 7.800 7.700 8.000 2,785,000 21,885,720 7.8584 3.267 3.271 3.297 3.254 3.381 6,589,465 3.3213 -1.78%
2011-07-14 0 7.870 7.840 7.870 7.500 7.920 2,153,828 16,714,735 7.7605 3.326 3.314 3.326 3.170 3.347 5,096,077 3.2799 3.69%
2011-07-13 0 7.590 7.560 7.590 7.430 7.690 1,775,000 13,486,350 7.5979 3.208 3.195 3.208 3.140 3.250 4,199,749 3.2112 2.57%
2011-07-12 0 7.400 7.340 7.400 7.250 7.650 8,378,000 62,276,532 7.4333 3.128 3.102 3.128 3.064 3.233 19,822,815 3.1417 -3.27%
2011-07-11 0 7.650 7.600 7.650 7.510 8.080 2,893,000 22,344,710 7.7237 3.233 3.212 3.233 3.174 3.415 6,844,999 3.2644 -4.37%
2011-07-08 0 8.000 8.000 8.020 7.910 8.100 3,319,000 26,527,860 7.9927 3.381 3.381 3.390 3.343 3.423 7,852,939 3.3781 -1.23%
2011-07-07 0 8.100 8.100 8.120 7.970 8.130 2,576,000 20,649,710 8.0162 3.423 3.423 3.432 3.368 3.436 6,094,960 3.3880 0.87%
2011-07-06 0 8.030 8.030 8.040 7.940 8.050 842,034 6,757,719 8.0255 3.394 3.394 3.398 3.356 3.402 1,992,299 3.3919 0.25%
2011-07-05 0 8.010 8.010 8.040 7.980 8.080 1,849,000 14,820,840 8.0156 3.385 3.385 3.398 3.373 3.415 4,374,837 3.3877 -0.37%
2011-07-04 0 8.040 8.000 8.040 7.980 8.150 3,508,000 28,248,190 8.0525 3.398 3.381 3.398 3.373 3.445 8,300,124 3.4033 0.00%
2011-06-30 0 8.040 8.010 8.040 7.960 8.100 1,889,000 15,153,680 8.0221 3.398 3.385 3.398 3.364 3.423 4,469,479 3.3905 0.75%
2011-06-29 0 7.980 7.970 7.980 7.930 8.120 2,680,000 21,514,004 8.0276 3.373 3.368 3.373 3.352 3.432 6,341,029 3.3928 -1.12%
2011-06-28 0 8.070 8.040 8.080 8.000 8.230 704,000 5,710,510 8.1115 3.411 3.398 3.415 3.381 3.478 1,665,703 3.4283 -0.37%
2011-06-27 0 8.100 8.080 8.150 8.100 8.310 1,899,000 15,623,580 8.2273 3.423 3.415 3.445 3.423 3.512 4,493,140 3.4772 -1.22%
2011-06-24 0 8.200 8.180 8.200 8.110 8.250 2,363,000 19,218,220 8.1330 3.466 3.457 3.466 3.428 3.487 5,590,990 3.4374 1.86%
2011-06-23 0 8.050 8.020 8.060 7.940 8.130 2,524,932 20,298,810 8.0393 3.402 3.390 3.407 3.356 3.436 5,974,130 3.3978 -0.49%
2011-06-22 0 8.090 8.080 8.090 8.020 8.320 4,414,000 36,092,150 8.1767 3.419 3.415 3.419 3.390 3.516 10,443,770 3.4559 -1.10%
2011-06-21 0 8.180 8.200 8.210 7.880 8.200 4,956,212 39,598,409 7.9897 3.457 3.466 3.470 3.330 3.466 11,726,674 3.3768 3.68%
2011-06-20 0 7.890 7.870 7.900 7.870 8.050 5,003,000 39,776,370 7.9505 3.335 3.326 3.339 3.326 3.402 11,837,377 3.3602 -0.13%
2011-06-17 0 7.900 7.880 7.900 7.850 8.250 6,760,000 54,039,950 7.9941 3.339 3.330 3.339 3.318 3.487 15,994,537 3.3787 -1.25%
2011-06-16 0 8.000 7.950 8.000 7.710 8.000 1,747,000 13,798,190 7.8982 3.381 3.360 3.381 3.259 3.381 4,133,499 3.3381 0.50%
2011-06-15 0 7.960 7.930 7.960 7.700 8.020 2,361,000 18,703,680 7.9219 3.364 3.352 3.364 3.254 3.390 5,586,258 3.3482 2.71%
2011-06-14 0 7.750 7.750 7.800 7.690 7.880 1,206,000 9,365,010 7.7653 3.275 3.275 3.297 3.250 3.330 2,853,463 3.2820 -1.40%
2011-06-13 0 7.860 7.860 7.900 7.390 7.900 4,845,000 36,598,910 7.5540 3.322 3.322 3.339 3.123 3.339 11,463,540 3.1926 1.55%
2011-06-10 0 7.740 7.700 7.720 7.700 8.150 3,186,000 25,212,900 7.9137 3.271 3.254 3.263 3.254 3.445 7,538,254 3.3447 -4.21%
2011-06-09 0 8.080 8.020 8.200 8.010 8.210 5,076,000 41,246,928 8.1259 3.415 3.390 3.466 3.385 3.470 12,010,099 3.4344 -0.74%
2011-06-08 0 8.140 8.140 8.180 8.120 8.360 2,739,000 22,761,858 8.3103 3.440 3.440 3.457 3.432 3.533 6,480,627 3.5123 -2.75%
2011-06-07 0 8.370 8.320 8.370 8.270 8.400 511,000 4,268,600 8.3534 3.538 3.516 3.538 3.495 3.550 1,209,055 3.5305 -0.48%
2011-06-03 0 8.410 8.360 8.410 8.160 8.450 1,440,000 12,061,290 8.3759 3.554 3.533 3.554 3.449 3.571 3,407,120 3.5400 1.69%
2011-06-02 0 8.270 8.240 8.300 8.120 8.380 4,594,972 37,791,433 8.2245 3.495 3.483 3.508 3.432 3.542 10,871,960 3.4760 -1.78%
2011-06-01 0 8.420 8.400 8.420 8.340 8.510 3,981,000 33,426,435 8.3965 3.559 3.550 3.559 3.525 3.597 9,419,268 3.5487 -1.06%
2011-05-31 0 8.510 8.510 8.540 8.420 8.650 2,632,650 22,454,590 8.5293 3.597 3.597 3.609 3.559 3.656 6,228,997 3.6048 -0.58%
2011-05-30 0 8.560 8.550 8.560 8.390 8.640 1,741,000 14,896,705 8.5564 3.618 3.614 3.618 3.546 3.652 4,119,303 3.6163 0.59%
2011-05-27 0 8.510 8.500 8.530 8.200 8.650 3,405,000 28,684,610 8.4243 3.597 3.592 3.605 3.466 3.656 8,056,420 3.5605 1.07%
2011-05-26 0 8.420 8.400 8.430 8.310 8.660 1,627,971 13,832,606 8.4968 3.559 3.550 3.563 3.512 3.660 3,851,870 3.5911 -0.94%
2011-05-25 0 8.500 8.480 8.530 8.230 8.540 3,372,991 28,259,936 8.3783 3.592 3.584 3.605 3.478 3.609 7,980,685 3.5410 1.43%
2011-05-24 0 8.380 8.360 8.390 8.030 8.430 3,769,000 31,443,330 8.3426 3.542 3.533 3.546 3.394 3.563 8,917,664 3.5260 3.33%
2011-05-23 0 8.110 8.070 8.110 7.960 8.320 4,280,000 34,768,830 8.1236 3.428 3.411 3.428 3.364 3.516 10,126,719 3.4334 0.62%
2011-05-20 0 8.060 8.050 8.080 7.800 8.180 8,438,000 67,600,857 8.0115 3.407 3.402 3.415 3.297 3.457 19,964,779 3.3860 -0.86%
2011-05-19 0 8.130 8.120 8.180 8.080 8.280 3,238,998 26,448,283 8.1656 3.436 3.432 3.457 3.415 3.499 7,663,650 3.4511 -0.49%
2011-05-18 0 8.170 8.170 8.180 8.120 8.350 3,585,000 29,421,070 8.2067 3.453 3.453 3.457 3.432 3.529 8,482,310 3.4685 -2.16%
2011-05-17 0 8.350 8.330 8.340 8.140 8.420 4,092,000 34,040,670 8.3188 3.529 3.521 3.525 3.440 3.559 9,681,900 3.5159 1.33%
2011-05-16 0 8.240 8.210 8.220 8.200 8.450 3,970,416 32,931,920 8.2943 3.483 3.470 3.474 3.466 3.571 9,394,226 3.5055 -1.20%
2011-05-13 0 8.340 8.320 8.340 8.150 8.710 13,856,000 115,473,380 8.3338 3.525 3.516 3.525 3.445 3.681 32,784,069 3.5222 -4.14%
2011-05-12 0 8.700 8.700 8.760 8.610 8.950 1,109,000 9,747,960 8.7899 3.677 3.677 3.702 3.639 3.783 2,623,956 3.7150 -3.23%
2011-05-11 0 8.990 8.990 9.000 8.750 9.130 3,993,007 35,770,533 8.9583 3.800 3.800 3.804 3.698 3.859 9,447,677 3.7862 1.24%
2011-05-09 0 8.880 8.860 8.890 8.600 8.930 3,618,924 31,914,562 8.8188 3.753 3.745 3.757 3.635 3.774 8,562,576 3.7272 4.10%
2011-05-06 0 8.530 8.680 8.690 8.280 8.690 5,509,000 46,691,230 8.4754 3.605 3.669 3.673 3.499 3.673 13,034,601 3.5821 -0.47%
2011-05-05 0 8.570 8.570 8.600 8.520 9.110 4,453,000 39,199,110 8.8029 3.622 3.622 3.635 3.601 3.850 10,536,046 3.7205 -4.78%
2011-05-04 0 9.000 9.000 9.020 8.950 9.170 8,288,082 74,901,011 9.0372 3.804 3.804 3.812 3.783 3.876 19,610,064 3.8195 0.33%
2011-05-03 0 8.970 8.950 8.990 8.650 8.990 4,514,000 39,606,800 8.7742 3.791 3.783 3.800 3.656 3.800 10,680,376 3.7084 2.63%
2011-04-29 0 8.740 8.730 8.750 8.450 8.790 5,656,000 49,021,220 8.6671 3.694 3.690 3.698 3.571 3.715 13,382,411 3.6631 1.39%
2011-04-28 0 8.620 8.600 8.630 8.180 8.650 9,114,000 77,385,880 8.4909 3.643 3.635 3.647 3.457 3.656 21,564,232 3.5886 6.29%
2011-04-27 0 8.110 8.110 8.150 8.110 8.310 1,551,000 12,770,780 8.2339 3.428 3.428 3.445 3.428 3.512 3,669,753 3.4800 -1.34%
2011-04-26 0 8.220 8.200 8.220 8.120 8.290 3,747,948 30,707,316 8.1931 3.474 3.466 3.474 3.432 3.504 8,867,854 3.4628 1.61%
2011-04-21 0 8.090 8.100 8.120 8.040 8.390 4,688,798 38,168,938 8.1405 3.419 3.423 3.432 3.398 3.546 11,093,958 3.4405 -2.53%
2011-04-20 0 8.300 8.280 8.300 8.260 8.380 5,105,000 42,535,570 8.3321 3.508 3.499 3.508 3.491 3.542 12,078,715 3.5215 -0.12%
2011-04-19 0 8.310 8.290 8.310 8.000 8.420 12,318,000 101,171,642 8.2133 3.512 3.504 3.512 3.381 3.559 29,145,075 3.4713 1.59%
2011-04-18 0 8.180 8.180 8.190 7.770 8.250 23,999,000 192,992,360 8.0417 3.457 3.457 3.461 3.284 3.487 56,782,973 3.3988 5.01%
2011-04-15 0 7.790 7.770 7.790 7.580 7.900 7,219,000 55,950,650 7.7505 3.292 3.284 3.292 3.204 3.339 17,080,557 3.2757 2.10%
2011-04-14 0 7.630 7.600 7.640 7.450 7.740 4,145,000 31,605,620 7.6250 3.225 3.212 3.229 3.149 3.271 9,807,301 3.2227 -0.65%
2011-04-13 0 7.680 7.660 7.680 7.380 7.710 5,666,000 42,933,570 7.5774 3.246 3.237 3.246 3.119 3.259 13,406,072 3.2025 3.78%
2011-04-12 0 7.400 7.390 7.410 7.230 7.460 7,547,000 55,738,565 7.3855 3.128 3.123 3.132 3.056 3.153 17,856,623 3.1215 0.41%
2011-04-11 0 7.370 7.370 7.400 7.350 7.720 13,925,000 103,629,070 7.4419 3.115 3.115 3.128 3.106 3.263 32,947,327 3.1453 -4.04%
2011-04-08 0 7.680 7.680 7.700 7.550 8.000 8,758,000 67,498,740 7.7071 3.246 3.246 3.254 3.191 3.381 20,721,916 3.2574 -2.66%
2011-04-07 0 7.890 7.880 7.900 7.580 7.910 9,547,000 74,017,065 7.7529 3.335 3.330 3.339 3.204 3.343 22,588,734 3.2767 3.82%
2011-04-06 0 7.600 7.580 7.630 7.540 8.090 28,100,650 217,927,707 7.7553 3.212 3.204 3.225 3.187 3.419 66,487,705 3.2777 -2.81%
2011-04-04 0 7.820 7.820 7.830 7.420 7.920 21,271,000 164,759,564 7.7457 3.305 3.305 3.309 3.136 3.347 50,328,372 3.2737 5.11%
2011-04-01 0 7.440 7.370 7.380 7.100 7.590 29,166,650 216,620,335 7.4270 3.144 3.115 3.119 3.001 3.208 69,009,921 3.1390 3.77%
2011-03-31 0 7.170 7.160 7.180 6.850 7.360 73,669,350 526,424,100 7.1458 3.030 3.026 3.035 2.895 3.111 174,305,791 3.0201 4.37%
2011-03-30 0 6.870 6.840 6.850 6.750 7.010 194,821,000 1,347,443,829 6.9163 2.904 2.891 2.895 2.853 2.963 460,957,352 2.9231

Webb-site Database - Powered By Linux Group

Back to top