SUN ART RETAIL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06808  2011-07-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 1.550 1.540 1.550 1.510 1.580 8,785,650 13,611,368 1.5493 1.550 1.540 1.550 1.510 1.580 8,785,650 1.5493 2.65%
2026-02-02 0 1.510 1.500 1.510 1.490 1.530 8,672,800 13,067,705 1.5067 1.510 1.500 1.510 1.490 1.530 8,672,800 1.5067 -1.95%
2026-01-30 0 1.540 1.530 1.540 1.500 1.560 9,673,500 14,762,122 1.5260 1.540 1.530 1.540 1.500 1.560 9,673,500 1.5260 0.00%
2026-01-29 0 1.540 1.540 1.550 1.500 1.550 8,406,210 12,849,287 1.5285 1.540 1.540 1.550 1.500 1.550 8,406,210 1.5285 1.32%
2026-01-28 0 1.520 1.510 1.520 1.500 1.530 7,791,898 11,820,465 1.5170 1.520 1.510 1.520 1.500 1.530 7,791,898 1.5170 0.00%
2026-01-27 0 1.520 1.510 1.520 1.510 1.560 13,158,800 20,195,443 1.5347 1.520 1.510 1.520 1.510 1.560 13,158,800 1.5347 0.00%
2026-01-26 0 1.520 1.510 1.520 1.490 1.520 6,608,200 9,946,246 1.5051 1.520 1.510 1.520 1.490 1.520 6,608,200 1.5051 0.66%
2026-01-23 0 1.510 1.500 1.510 1.490 1.550 17,451,500 26,291,199 1.5065 1.510 1.500 1.510 1.490 1.550 17,451,500 1.5065 -1.31%
2026-01-22 0 1.530 1.530 1.540 1.520 1.540 5,936,964 9,089,796 1.5311 1.530 1.530 1.540 1.520 1.540 5,936,964 1.5311 0.00%
2026-01-21 0 1.530 1.530 1.540 1.510 1.560 9,766,950 14,915,887 1.5272 1.530 1.530 1.540 1.510 1.560 9,766,950 1.5272 -1.29%
2026-01-20 0 1.550 1.550 1.560 1.530 1.580 17,756,500 27,581,404 1.5533 1.550 1.550 1.560 1.530 1.580 17,756,500 1.5533 0.00%
2026-01-19 0 1.550 1.540 1.550 1.530 1.570 8,323,000 12,895,550 1.5494 1.550 1.540 1.550 1.530 1.570 8,323,000 1.5494 0.00%
2026-01-16 0 1.550 1.550 1.560 1.550 1.620 12,554,150 19,735,533 1.5720 1.550 1.550 1.560 1.550 1.620 12,554,150 1.5720 -3.13%
2026-01-15 0 1.600 1.590 1.600 1.580 1.650 16,392,150 26,404,243 1.6108 1.600 1.590 1.600 1.580 1.650 16,392,150 1.6108 -1.23%
2026-01-14 0 1.620 1.620 1.630 1.610 1.720 26,391,300 43,380,257 1.6437 1.620 1.620 1.630 1.610 1.720 26,391,300 1.6437 -5.26%
2026-01-13 0 1.710 1.710 1.720 1.700 1.800 11,680,284 20,459,346 1.7516 1.710 1.710 1.720 1.700 1.800 11,680,284 1.7516 -1.16%
2026-01-09 0 1.730 1.730 1.740 1.710 1.740 6,824,500 11,793,476 1.7281 1.730 1.730 1.740 1.710 1.740 6,824,500 1.7281 0.00%
2026-01-08 0 1.730 1.730 1.740 1.730 1.760 4,190,943 7,288,437 1.7391 1.730 1.730 1.740 1.730 1.760 4,190,943 1.7391 -1.70%
2026-01-07 0 1.760 1.750 1.760 1.740 1.780 3,893,800 6,851,094 1.7595 1.760 1.750 1.760 1.740 1.780 3,893,800 1.7595 0.57%
2026-01-06 0 1.750 1.740 1.750 1.730 1.770 7,195,000 12,578,622 1.7482 1.750 1.740 1.750 1.730 1.770 7,195,000 1.7482 0.00%
2026-01-05 0 1.750 1.740 1.750 1.720 1.760 8,026,000 13,988,514 1.7429 1.750 1.740 1.750 1.720 1.760 8,026,000 1.7429 1.16%
2025-12-31 0 1.730 1.720 1.730 1.710 1.750 2,248,000 3,881,192 1.7265 1.730 1.720 1.730 1.710 1.750 2,248,000 1.7265 0.58%
2025-12-30 0 1.720 1.720 1.730 1.720 1.740 7,830,000 13,511,572 1.7256 1.720 1.720 1.730 1.720 1.740 7,830,000 1.7256 -1.15%
2025-12-29 0 1.740 1.740 1.750 1.740 1.780 4,276,450 7,512,527 1.7567 1.740 1.740 1.750 1.740 1.780 4,276,450 1.7567 -1.69%
2025-12-24 0 1.770 1.770 1.780 1.770 1.800 3,981,392 7,075,558 1.7772 1.770 1.770 1.780 1.770 1.800 3,981,392 1.7772 -1.12%
2025-12-23 0 1.790 1.790 1.800 1.780 1.840 9,011,000 16,268,825 1.8054 1.790 1.790 1.800 1.780 1.840 9,011,000 1.8054 1.13%
2025-12-22 0 1.770 1.760 1.770 1.760 1.810 5,665,900 10,056,610 1.7749 1.770 1.760 1.770 1.760 1.810 5,665,900 1.7749 -1.12%
2025-12-19 0 1.790 1.780 1.790 1.780 1.830 17,223,700 31,035,569 1.8019 1.790 1.780 1.790 1.780 1.830 17,223,700 1.8019 0.56%
2025-12-18 0 1.780 1.780 1.790 1.770 1.800 5,393,500 9,641,165 1.7876 1.780 1.780 1.790 1.770 1.800 5,393,500 1.7876 -1.11%
2025-12-17 0 1.800 1.800 1.810 1.750 1.810 6,835,000 12,188,737 1.7833 1.800 1.800 1.810 1.750 1.810 6,835,000 1.7833 1.12%
2025-12-16 0 1.780 1.780 1.790 1.760 1.860 21,852,500 39,633,768 1.8137 1.780 1.780 1.790 1.760 1.860 21,852,500 1.8137 0.00%
2025-12-15 0 1.780 1.780 1.790 1.740 1.810 11,792,500 21,075,346 1.7872 1.780 1.780 1.790 1.740 1.810 11,792,500 1.7872 1.14%
2025-12-12 0 1.760 1.760 1.770 1.730 1.770 7,292,500 12,782,743 1.7529 1.760 1.760 1.770 1.730 1.770 7,292,500 1.7529 2.33%
2025-12-11 0 1.720 1.720 1.730 1.720 1.780 7,233,783 12,633,796 1.7465 1.720 1.720 1.730 1.720 1.780 7,233,783 1.7465 -2.27%
2025-12-10 0 1.760 1.760 1.770 1.680 1.790 13,998,000 24,550,872 1.7539 1.760 1.760 1.770 1.680 1.790 13,998,000 1.7539 4.76%
2025-12-09 0 1.680 1.670 1.680 1.670 1.720 7,512,259 12,707,081 1.6915 1.680 1.670 1.680 1.670 1.720 7,512,259 1.6915 -1.75%
2025-12-08 0 1.710 1.700 1.710 1.700 1.760 6,281,182 10,795,394 1.7187 1.710 1.700 1.710 1.700 1.760 6,281,182 1.7187 -2.29%
2025-12-05 0 1.750 1.750 1.760 1.740 1.810 12,817,763 22,619,214 1.7647 1.750 1.750 1.760 1.740 1.810 12,817,763 1.7647 -2.23%
2025-12-04 0 1.790 1.780 1.790 1.760 1.810 7,511,500 13,375,504 1.7807 1.790 1.780 1.790 1.760 1.810 7,511,500 1.7807 0.00%
2025-12-03 0 1.790 1.790 1.800 1.740 1.800 8,169,442 14,525,208 1.7780 1.790 1.790 1.800 1.740 1.800 8,169,442 1.7780 2.29%
2025-12-02 0 1.750 1.740 1.750 1.710 1.780 15,999,500 27,814,073 1.7384 1.750 1.740 1.750 1.710 1.780 15,999,500 1.7384 0.00%
2025-12-01 0 1.750 1.740 1.750 1.610 1.760 33,298,060 56,613,256 1.7002 1.750 1.740 1.750 1.610 1.760 33,298,060 1.7002 8.70%
2025-11-28 0 1.610 1.610 1.620 1.610 1.640 10,355,500 16,754,469 1.6179 1.610 1.610 1.620 1.610 1.640 10,355,500 1.6179 -1.23%
2025-11-27 0 1.630 1.630 1.640 1.580 1.660 18,929,000 30,592,887 1.6162 1.630 1.630 1.640 1.580 1.660 18,929,000 1.6162 2.52%
2025-11-26 0 1.590 1.590 1.600 1.590 1.700 24,892,000 40,522,556 1.6279 1.590 1.590 1.600 1.590 1.700 24,892,000 1.6279 -5.07%
2025-11-25 0 1.760 1.760 1.780 1.760 1.790 11,738,050 20,761,122 1.7687 1.675 1.675 1.694 1.675 1.704 12,333,712 1.6833 -0.56%
2025-11-24 0 1.770 1.770 1.780 1.770 1.790 12,729,490 22,622,537 1.7772 1.685 1.685 1.694 1.685 1.704 13,375,464 1.6913 -0.56%
2025-11-21 0 1.780 1.780 1.790 1.770 1.800 7,574,380 13,509,519 1.7836 1.694 1.694 1.704 1.685 1.713 7,958,752 1.6974 -1.66%
2025-11-20 0 1.810 1.800 1.810 1.790 1.820 6,209,715 11,201,176 1.8038 1.723 1.713 1.723 1.704 1.732 6,524,835 1.7167 1.12%
2025-11-19 0 1.790 1.790 1.800 1.780 1.810 10,963,820 19,708,082 1.7976 1.704 1.704 1.713 1.694 1.723 11,520,193 1.7107 -0.56%
2025-11-18 0 1.800 1.800 1.810 1.800 1.830 9,315,500 16,886,455 1.8127 1.713 1.713 1.723 1.713 1.742 9,788,227 1.7252 -1.10%
2025-11-17 0 1.820 1.820 1.830 1.810 1.850 8,571,760 15,681,526 1.8294 1.732 1.732 1.742 1.723 1.761 9,006,745 1.7411 -1.09%
2025-11-14 0 1.840 1.840 1.860 1.830 1.860 11,985,166 22,105,809 1.8444 1.751 1.751 1.770 1.742 1.770 12,593,368 1.7554 -1.08%
2025-11-13 0 1.860 1.860 1.870 1.840 1.880 7,293,500 13,522,892 1.8541 1.770 1.770 1.780 1.751 1.789 7,663,618 1.7646 -0.53%
2025-11-12 0 1.870 1.870 1.880 1.850 1.900 11,806,404 22,096,855 1.8716 1.780 1.780 1.789 1.761 1.808 12,405,535 1.7812 -0.53%
2025-11-11 0 1.880 1.870 1.880 1.830 1.890 8,927,263 16,655,279 1.8657 1.789 1.780 1.789 1.742 1.799 9,380,288 1.7756 1.08%
2025-11-10 0 1.860 1.860 1.870 1.830 1.880 6,924,000 12,836,760 1.8540 1.770 1.770 1.780 1.742 1.789 7,275,367 1.7644 0.54%
2025-11-07 0 1.850 1.840 1.850 1.830 1.870 3,845,500 7,105,440 1.8477 1.761 1.751 1.761 1.742 1.780 4,040,645 1.7585 -0.54%
2025-11-06 0 1.860 1.850 1.860 1.840 1.870 3,064,482 5,684,531 1.8550 1.770 1.761 1.770 1.751 1.780 3,219,993 1.7654 0.54%
2025-11-05 0 1.850 1.850 1.860 1.820 1.860 4,544,095 8,371,990 1.8424 1.761 1.761 1.770 1.732 1.770 4,774,691 1.7534 0.00%
2025-11-04 0 1.850 1.850 1.860 1.850 1.890 4,722,000 8,796,961 1.8630 1.761 1.761 1.770 1.761 1.799 4,961,624 1.7730 -1.60%
2025-11-03 0 1.880 1.880 1.890 1.870 1.910 3,638,500 6,860,051 1.8854 1.789 1.789 1.799 1.780 1.818 3,823,140 1.7943 -0.53%
2025-10-31 0 1.890 1.880 1.890 1.880 1.940 12,483,500 23,716,485 1.8998 1.799 1.789 1.799 1.789 1.846 13,116,991 1.8081 -2.07%
2025-10-30 0 1.930 1.930 1.940 1.920 1.990 26,623,628 51,927,350 1.9504 1.837 1.837 1.846 1.827 1.894 27,974,678 1.8562 0.00%
2025-10-28 0 1.930 1.930 1.940 1.890 1.940 7,623,242 14,635,201 1.9198 1.837 1.837 1.846 1.799 1.846 8,010,093 1.8271 1.58%
2025-10-27 0 1.900 1.890 1.900 1.870 1.920 10,494,820 19,893,034 1.8955 1.808 1.799 1.808 1.780 1.827 11,027,393 1.8040 0.00%
2025-10-24 0 1.900 1.890 1.900 1.870 1.910 11,156,500 21,102,187 1.8915 1.808 1.799 1.808 1.780 1.818 11,722,651 1.8001 0.53%
2025-10-23 0 1.890 1.880 1.890 1.850 2.100 56,402,088 109,572,102 1.9427 1.799 1.789 1.799 1.761 1.999 59,264,284 1.8489 1.07%
2025-10-22 0 1.870 1.860 1.870 1.800 1.880 20,087,360 36,923,446 1.8381 1.780 1.770 1.780 1.713 1.789 21,106,719 1.7494 1.08%
2025-10-21 0 1.850 1.850 1.860 1.770 1.870 26,043,000 47,263,067 1.8148 1.761 1.761 1.770 1.685 1.780 27,364,585 1.7272 2.21%
2025-10-20 0 1.810 1.810 1.820 1.780 1.830 5,881,000 10,647,997 1.8106 1.723 1.723 1.732 1.694 1.742 6,179,439 1.7231 1.69%
2025-10-17 0 1.780 1.770 1.780 1.760 1.850 29,201,020 52,405,592 1.7946 1.694 1.685 1.694 1.675 1.761 30,682,863 1.7080 -3.26%
2025-10-16 0 1.840 1.840 1.850 1.840 1.880 8,392,000 15,549,231 1.8529 1.751 1.751 1.761 1.751 1.789 8,817,863 1.7634 0.00%
2025-10-15 0 1.840 1.840 1.850 1.800 1.850 8,992,930 16,492,039 1.8339 1.751 1.751 1.761 1.713 1.761 9,449,288 1.7453 2.22%
2025-10-14 0 1.800 1.790 1.800 1.780 1.810 14,613,841 26,258,610 1.7968 1.713 1.704 1.713 1.694 1.723 15,355,439 1.7101 0.00%
2025-10-13 0 1.800 1.790 1.800 1.760 1.810 12,448,500 22,261,030 1.7882 1.713 1.704 1.713 1.675 1.723 13,080,215 1.7019 -1.10%
2025-10-10 0 1.820 1.820 1.830 1.780 1.860 10,073,000 18,362,840 1.8230 1.732 1.732 1.742 1.694 1.770 10,584,167 1.7349 0.55%
2025-10-09 0 1.810 1.800 1.810 1.790 1.830 11,812,848 21,375,232 1.8095 1.723 1.713 1.723 1.704 1.742 12,412,306 1.7221 0.56%
2025-10-08 0 1.800 1.790 1.800 1.780 1.850 13,459,082 24,184,106 1.7969 1.713 1.704 1.713 1.694 1.761 14,142,080 1.7101 -2.17%
2025-10-06 0 1.840 1.830 1.840 1.820 1.870 9,595,500 17,620,884 1.8364 1.751 1.742 1.751 1.732 1.780 10,082,436 1.7477 -1.08%
2025-10-03 0 1.860 1.850 1.860 1.840 1.880 10,705,380 19,811,550 1.8506 1.770 1.761 1.770 1.751 1.789 11,248,638 1.7612 -1.06%
2025-10-02 0 1.880 1.880 1.890 1.860 1.920 6,786,403 12,844,628 1.8927 1.789 1.789 1.799 1.770 1.827 7,130,788 1.8013 0.53%
2025-09-30 0 1.870 1.860 1.870 1.850 1.910 10,523,360 19,684,424 1.8705 1.780 1.770 1.780 1.761 1.818 11,057,381 1.7802 -0.53%
2025-09-29 0 1.880 1.870 1.880 1.840 1.910 10,323,500 19,344,135 1.8738 1.789 1.780 1.789 1.751 1.818 10,847,379 1.7833 0.53%
2025-09-26 0 1.870 1.870 1.880 1.850 1.900 14,050,746 26,369,803 1.8768 1.780 1.780 1.789 1.761 1.808 14,763,769 1.7861 0.54%
2025-09-25 0 1.860 1.850 1.860 1.860 1.910 10,329,000 19,355,158 1.8739 1.770 1.761 1.770 1.770 1.818 10,853,158 1.7834 -1.59%
2025-09-24 0 1.890 1.880 1.890 1.870 1.930 16,598,000 31,465,670 1.8958 1.799 1.789 1.799 1.780 1.837 17,440,287 1.8042 -2.58%
2025-09-23 0 1.940 1.920 1.940 1.870 1.980 27,725,000 52,971,615 1.9106 1.846 1.827 1.846 1.780 1.884 29,131,940 1.8183 -1.52%
2025-09-22 0 1.970 1.970 1.980 1.970 2.060 13,394,108 26,652,961 1.9899 1.875 1.875 1.884 1.875 1.961 14,073,809 1.8938 -3.43%
2025-09-19 0 2.040 2.020 2.040 1.960 2.040 26,708,710 53,764,580 2.0130 1.941 1.922 1.941 1.865 1.941 28,064,077 1.9158 3.03%
2025-09-18 0 1.980 1.980 1.990 1.970 2.050 7,405,500 14,797,822 1.9982 1.884 1.884 1.894 1.875 1.951 7,781,301 1.9017 -2.94%
2025-09-17 0 2.040 2.030 2.040 2.010 2.040 7,224,926 14,648,872 2.0275 1.941 1.932 1.941 1.913 1.941 7,591,564 1.9296 0.99%
2025-09-16 0 2.020 2.010 2.020 1.960 2.020 13,732,360 27,390,347 1.9946 1.922 1.913 1.922 1.865 1.922 14,429,226 1.8983 3.06%
2025-09-15 0 1.960 1.950 1.960 1.930 2.020 21,674,000 42,444,715 1.9583 1.865 1.856 1.865 1.837 1.922 22,773,875 1.8637 -2.49%
2025-09-12 0 2.010 2.010 2.020 1.990 2.070 15,385,220 30,990,485 2.0143 1.913 1.913 1.922 1.894 1.970 16,165,963 1.9170 -2.43%
2025-09-11 0 2.060 2.050 2.060 2.000 2.070 11,517,040 23,525,581 2.0427 1.961 1.951 1.961 1.903 1.970 12,101,487 1.9440 1.98%
2025-09-10 0 2.020 2.020 2.030 2.010 2.070 14,119,220 28,643,876 2.0287 1.922 1.922 1.932 1.913 1.970 14,835,718 1.9307 -0.49%
2025-09-09 0 2.030 2.020 2.030 2.000 2.060 19,729,500 39,843,376 2.0195 1.932 1.922 1.932 1.903 1.961 20,730,699 1.9220 -0.98%
2025-09-08 0 2.050 2.040 2.050 2.000 2.060 10,060,500 20,408,955 2.0286 1.951 1.941 1.951 1.903 1.961 10,571,033 1.9306 0.49%
2025-09-05 0 2.040 2.030 2.040 2.010 2.050 5,298,450 10,750,367 2.0290 1.941 1.932 1.941 1.913 1.951 5,567,327 1.9310 1.49%
2025-09-04 0 2.010 2.000 2.010 2.000 2.070 12,112,585 24,470,154 2.0202 1.913 1.903 1.913 1.903 1.970 12,727,253 1.9227 -2.90%
2025-09-03 0 2.070 2.070 2.080 2.030 2.110 20,588,000 42,490,074 2.0638 1.970 1.970 1.980 1.932 2.008 21,632,764 1.9642 0.98%
2025-09-02 0 2.050 2.040 2.050 2.010 2.080 17,463,500 35,748,039 2.0470 1.951 1.941 1.951 1.913 1.980 18,349,707 1.9482 -0.49%
2025-09-01 0 2.060 2.060 2.070 1.990 2.070 12,752,010 25,874,476 2.0291 1.961 1.961 1.970 1.894 1.970 13,399,127 1.9311 1.48%
2025-08-29 0 2.030 2.020 2.030 2.000 2.060 12,794,260 25,924,712 2.0263 1.932 1.922 1.932 1.903 1.961 13,443,521 1.9284 0.50%
2025-08-28 0 2.020 2.010 2.020 2.000 2.100 8,830,500 18,019,745 2.0406 1.922 1.913 1.922 1.903 1.999 9,278,615 1.9421 -3.81%
2025-08-27 0 2.100 2.100 2.110 2.090 2.150 9,605,500 20,321,776 2.1156 1.999 1.999 2.008 1.989 2.046 10,092,943 2.0135 -0.94%
2025-08-26 0 2.120 2.110 2.120 2.110 2.140 4,581,000 9,719,012 2.1216 2.018 2.008 2.018 2.008 2.037 4,813,469 2.0191 -0.47%
2025-08-25 0 2.130 2.120 2.130 2.080 2.150 11,667,000 24,671,940 2.1147 2.027 2.018 2.027 1.980 2.046 12,259,057 2.0125 1.91%
2025-08-22 0 2.090 2.080 2.090 2.060 2.150 8,027,500 16,748,762 2.0864 1.989 1.980 1.989 1.961 2.046 8,434,866 1.9857 -1.88%
2025-08-21 0 2.130 2.120 2.130 2.100 2.210 20,114,764 43,252,037 2.1503 2.027 2.018 2.027 1.999 2.103 21,135,513 2.0464 -1.84%
2025-08-20 0 2.340 2.340 2.350 2.280 2.360 18,422,257 43,046,700 2.3367 2.065 2.065 2.074 2.012 2.083 20,873,574 2.0623 1.30%
2025-08-19 0 2.310 2.310 2.320 2.250 2.340 22,179,500 50,815,004 2.2911 2.039 2.039 2.048 1.986 2.065 25,130,766 2.0220 0.43%
2025-08-18 0 2.300 2.300 2.310 2.290 2.360 19,631,755 45,586,078 2.3221 2.030 2.030 2.039 2.021 2.083 22,244,011 2.0494 -1.71%
2025-08-15 0 2.340 2.330 2.340 2.220 2.420 21,743,000 50,490,540 2.3222 2.065 2.056 2.065 1.959 2.136 24,636,184 2.0494 4.00%
2025-08-14 0 2.250 2.240 2.250 2.230 2.280 6,809,000 15,307,633 2.2481 1.986 1.977 1.986 1.968 2.012 7,715,025 1.9841 0.90%
2025-08-13 0 2.230 2.220 2.230 2.190 2.240 18,475,256 41,118,605 2.2256 1.968 1.959 1.968 1.933 1.977 20,933,625 1.9642 2.29%
2025-08-12 0 2.180 2.170 2.180 2.150 2.180 3,056,500 6,625,720 2.1677 1.924 1.915 1.924 1.898 1.924 3,463,206 1.9132 0.00%
2025-08-11 0 2.180 2.170 2.180 2.150 2.200 3,549,500 7,722,732 2.1757 1.924 1.915 1.924 1.898 1.942 4,021,806 1.9202 0.46%
2025-08-08 0 2.170 2.170 2.180 2.140 2.200 15,011,000 32,520,308 2.1664 1.915 1.915 1.924 1.889 1.942 17,008,406 1.9120 -0.91%
2025-08-07 0 2.190 2.180 2.190 2.130 2.210 11,453,398 25,022,567 2.1847 1.933 1.924 1.933 1.880 1.950 12,977,419 1.9282 1.86%
2025-08-06 0 2.150 2.140 2.150 2.100 2.160 9,056,745 19,386,844 2.1406 1.898 1.889 1.898 1.853 1.906 10,261,861 1.8892 1.42%
2025-08-05 0 2.120 2.120 2.130 2.100 2.200 12,722,260 27,079,129 2.1285 1.871 1.871 1.880 1.853 1.942 14,415,119 1.8785 -2.30%
2025-08-04 0 2.170 2.160 2.170 2.060 2.190 26,061,449 55,690,415 2.1369 1.915 1.906 1.915 1.818 1.933 29,529,258 1.8859 3.83%
2025-08-01 0 2.090 2.090 2.100 2.050 2.130 18,689,000 39,160,291 2.0954 1.845 1.845 1.853 1.809 1.880 21,175,811 1.8493 0.97%
2025-07-31 0 2.070 2.060 2.070 2.050 2.150 20,010,000 41,621,355 2.0800 1.827 1.818 1.827 1.809 1.898 22,672,587 1.8358 -3.72%
2025-07-30 0 2.150 2.140 2.150 2.120 2.240 33,059,000 71,411,816 2.1601 1.898 1.889 1.898 1.871 1.977 37,457,923 1.9065 -3.59%
2025-07-29 0 2.230 2.230 2.240 2.210 2.280 19,914,000 44,424,696 2.2308 1.968 1.968 1.977 1.950 2.012 22,563,813 1.9688 -0.89%
2025-07-28 0 2.250 2.250 2.270 2.250 2.340 21,847,500 49,866,582 2.2825 1.986 1.986 2.003 1.986 2.065 24,754,589 2.0144 -4.26%
2025-07-25 0 2.350 2.350 2.360 2.350 2.490 28,419,500 68,524,587 2.4112 2.074 2.074 2.083 2.074 2.198 32,201,078 2.1280 -1.67%
2025-07-24 0 2.390 2.390 2.400 2.350 2.410 10,265,000 24,468,987 2.3837 2.109 2.109 2.118 2.074 2.127 11,630,890 2.1038 0.00%
2025-07-23 0 2.390 2.390 2.400 2.360 2.460 9,059,000 21,722,475 2.3979 2.109 2.109 2.118 2.083 2.171 10,264,416 2.1163 -2.05%
2025-07-22 0 2.440 2.430 2.440 2.370 2.450 6,869,000 16,607,225 2.4177 2.153 2.145 2.153 2.092 2.162 7,783,008 2.1338 2.52%
2025-07-21 0 2.380 2.380 2.390 2.330 2.400 7,762,000 18,418,720 2.3729 2.101 2.101 2.109 2.056 2.118 8,794,833 2.0943 1.28%
2025-07-18 0 2.350 2.350 2.360 2.290 2.400 13,020,500 30,683,265 2.3565 2.074 2.074 2.083 2.021 2.118 14,753,044 2.0798 2.62%
2025-07-17 0 2.290 2.280 2.290 2.240 2.360 15,451,500 35,186,184 2.2772 2.021 2.012 2.021 1.977 2.083 17,507,520 2.0098 -2.55%
2025-07-16 0 2.350 2.350 2.360 2.330 2.400 4,996,708 11,798,283 2.3612 2.074 2.074 2.083 2.056 2.118 5,661,584 2.0839 -0.84%
2025-07-15 0 2.370 2.360 2.370 2.300 2.450 29,941,000 71,081,544 2.3741 2.092 2.083 2.092 2.030 2.162 33,925,033 2.0953 2.16%
2025-07-14 0 2.320 2.320 2.330 2.280 2.330 3,476,000 7,999,737 2.3014 2.048 2.048 2.056 2.012 2.056 3,938,526 2.0311 0.87%
2025-07-11 0 2.300 2.300 2.320 2.250 2.350 18,307,500 42,226,449 2.3065 2.030 2.030 2.048 1.986 2.074 20,743,547 2.0356 1.32%
2025-07-10 0 2.270 2.260 2.270 2.200 2.270 7,278,000 16,285,788 2.2377 2.003 1.995 2.003 1.942 2.003 8,246,431 1.9749 1.79%
2025-07-09 0 2.230 2.230 2.240 2.180 2.270 17,556,096 39,213,798 2.2336 1.968 1.968 1.977 1.924 2.003 19,892,159 1.9713 -0.45%
2025-07-08 0 2.240 2.220 2.240 2.200 2.330 21,220,500 47,370,575 2.2323 1.977 1.959 1.977 1.942 2.056 24,044,159 1.9701 -3.45%
2025-07-07 0 2.320 2.320 2.330 2.300 2.420 10,606,000 24,921,762 2.3498 2.048 2.048 2.056 2.030 2.136 12,017,264 2.0738 -1.28%
2025-07-04 0 2.350 2.330 2.350 2.300 2.360 16,758,010 39,011,715 2.3279 2.074 2.056 2.074 2.030 2.083 18,987,878 2.0546 1.29%
2025-07-03 0 2.320 2.310 2.320 2.290 2.340 5,726,500 13,269,500 2.3172 2.048 2.039 2.048 2.021 2.065 6,488,484 2.0451 -1.28%
2025-07-02 0 2.350 2.330 2.350 2.290 2.360 7,306,200 17,012,193 2.3285 2.074 2.056 2.074 2.021 2.083 8,278,383 2.0550 2.62%
2025-06-30 0 2.290 2.280 2.290 2.260 2.340 5,337,200 12,226,369 2.2908 2.021 2.012 2.021 1.995 2.065 6,047,383 2.0218 -0.87%
2025-06-27 0 2.310 2.300 2.310 2.290 2.380 18,074,500 41,979,097 2.3226 2.039 2.030 2.039 2.021 2.101 20,479,544 2.0498 -2.53%
2025-06-26 0 2.370 2.360 2.370 2.330 2.490 21,696,169 51,581,049 2.3774 2.092 2.083 2.092 2.056 2.198 24,583,122 2.0982 -4.82%
2025-06-25 0 2.490 2.490 2.500 2.480 2.560 4,546,979 11,399,422 2.5070 2.198 2.198 2.206 2.189 2.259 5,152,013 2.2126 0.00%
2025-06-24 0 2.490 2.490 2.500 2.450 2.530 7,093,746 17,654,702 2.4888 2.198 2.198 2.206 2.162 2.233 8,037,660 2.1965 0.40%
2025-06-23 0 2.480 2.480 2.490 2.440 2.570 26,192,244 65,561,031 2.5031 2.189 2.189 2.198 2.153 2.268 29,677,457 2.2091 -2.36%
2025-06-20 0 2.540 2.540 2.550 2.430 2.650 19,935,888 50,854,103 2.5509 2.242 2.242 2.251 2.145 2.339 22,588,613 2.2513 4.53%
2025-06-19 0 2.430 2.420 2.430 2.390 2.580 12,875,500 31,695,390 2.4617 2.145 2.136 2.145 2.109 2.277 14,588,750 2.1726 -4.33%
2025-06-18 0 2.540 2.530 2.540 2.530 2.640 7,295,546 18,668,186 2.5588 2.242 2.233 2.242 2.233 2.330 8,266,312 2.2583 -3.79%
2025-06-17 0 2.640 2.620 2.640 2.600 2.740 6,757,000 17,889,007 2.6475 2.330 2.312 2.330 2.295 2.418 7,656,105 2.3366 -2.58%
2025-06-16 0 2.710 2.710 2.720 2.580 2.760 19,076,000 51,090,848 2.6783 2.392 2.392 2.401 2.277 2.436 21,614,306 2.3638 1.12%
2025-06-13 0 2.680 2.670 2.680 2.580 2.760 22,267,440 59,438,241 2.6693 2.365 2.356 2.365 2.277 2.436 25,230,408 2.3558 3.47%
2025-06-12 0 2.590 2.590 2.600 2.540 2.660 14,023,000 36,553,410 2.6067 2.286 2.286 2.295 2.242 2.348 15,888,940 2.3006 -0.38%
2025-06-11 0 2.600 2.600 2.610 2.570 2.700 10,448,500 27,283,385 2.6112 2.295 2.295 2.303 2.268 2.383 11,838,807 2.3046 -3.70%
2025-06-10 0 2.700 2.690 2.700 2.630 2.760 23,274,896 62,964,435 2.7053 2.383 2.374 2.383 2.321 2.436 26,371,919 2.3876 0.37%
2025-06-09 0 2.690 2.690 2.700 2.490 2.770 49,246,600 132,142,680 2.6833 2.374 2.374 2.383 2.198 2.445 55,799,490 2.3682 8.91%
2025-06-06 0 2.470 2.470 2.490 2.450 2.560 15,042,300 37,745,954 2.5093 2.180 2.180 2.198 2.162 2.259 17,043,871 2.2146 -2.37%
2025-06-05 0 2.530 2.520 2.530 2.370 2.590 37,827,100 95,130,224 2.5149 2.233 2.224 2.233 2.092 2.286 42,860,480 2.2195 7.20%
2025-06-04 0 2.360 2.360 2.370 2.270 2.390 11,426,500 26,843,370 2.3492 2.083 2.083 2.092 2.003 2.109 12,946,942 2.0733 3.06%
2025-06-03 0 2.290 2.290 2.300 2.290 2.390 26,785,100 62,488,393 2.3330 2.021 2.021 2.030 2.021 2.109 30,349,200 2.0590 -2.97%
2025-06-02 0 2.360 2.350 2.360 2.270 2.360 7,301,500 16,896,969 2.3142 2.083 2.074 2.083 2.003 2.083 8,273,058 2.0424 -0.84%
2025-05-30 0 2.380 2.380 2.390 2.280 2.440 36,105,000 85,891,345 2.3789 2.101 2.101 2.109 2.012 2.153 40,909,232 2.0996 4.39%
2025-05-29 0 2.280 2.280 2.290 2.230 2.310 16,437,000 37,378,911 2.2741 2.012 2.012 2.021 1.968 2.039 18,624,153 2.0070 1.33%
2025-05-28 0 2.250 2.250 2.270 2.170 2.320 20,046,500 45,319,475 2.2607 1.986 1.986 2.003 1.915 2.048 22,713,943 1.9952 3.21%
2025-05-27 0 2.180 2.180 2.190 2.130 2.210 9,711,500 21,144,772 2.1773 1.924 1.924 1.933 1.880 1.950 11,003,739 1.9216 2.83%
2025-05-26 0 2.120 2.120 2.130 2.090 2.190 11,977,212 25,505,459 2.1295 1.871 1.871 1.880 1.845 1.933 13,570,933 1.8794 0.47%
2025-05-23 0 2.110 2.110 2.140 2.100 2.260 16,430,660 35,520,989 2.1619 1.862 1.862 1.889 1.853 1.995 18,616,970 1.9080 -4.09%
2025-05-22 0 2.200 2.190 2.200 2.040 2.320 70,929,720 156,324,910 2.2039 1.942 1.933 1.942 1.800 2.048 80,367,827 1.9451 7.32%
2025-05-21 0 2.050 2.050 2.060 1.980 2.200 90,936,000 187,333,070 2.0601 1.809 1.809 1.818 1.747 1.942 103,036,198 1.8181 5.67%
2025-05-20 0 1.940 1.920 1.940 1.890 1.940 5,361,660 10,312,062 1.9233 1.712 1.695 1.712 1.668 1.712 6,075,097 1.6974 2.11%
2025-05-19 0 1.900 1.890 1.900 1.820 1.900 3,831,940 7,184,329 1.8749 1.677 1.668 1.677 1.606 1.677 4,341,829 1.6547 2.70%
2025-05-16 0 1.850 1.850 1.860 1.830 1.900 10,911,500 20,258,491 1.8566 1.633 1.633 1.642 1.615 1.677 12,363,415 1.6386 -4.15%
2025-05-15 0 1.930 1.930 1.940 1.900 1.960 5,450,500 10,505,680 1.9275 1.703 1.703 1.712 1.677 1.730 6,175,759 1.7011 -0.52%
2025-05-14 0 1.940 1.930 1.940 1.920 1.970 4,369,608 8,460,010 1.9361 1.712 1.703 1.712 1.695 1.739 4,951,040 1.7087 -0.51%
2025-05-13 0 1.950 1.950 1.960 1.900 1.990 21,507,000 41,930,945 1.9496 1.721 1.721 1.730 1.677 1.756 24,368,782 1.7207 3.17%
2025-05-12 0 1.890 1.880 1.890 1.850 1.900 2,987,500 5,601,277 1.8749 1.668 1.659 1.668 1.633 1.677 3,385,025 1.6547 1.07%
2025-05-09 0 1.870 1.870 1.880 1.860 1.910 2,369,520 4,435,883 1.8721 1.650 1.650 1.659 1.642 1.686 2,684,815 1.6522 -0.53%
2025-05-08 0 1.880 1.880 1.890 1.870 1.900 2,126,440 4,003,854 1.8829 1.659 1.659 1.668 1.650 1.677 2,409,390 1.6618 -0.53%
2025-05-07 0 1.890 1.870 1.890 1.860 1.910 2,875,520 5,411,401 1.8819 1.668 1.650 1.668 1.642 1.686 3,258,145 1.6609 0.53%
2025-05-06 0 1.880 1.880 1.890 1.850 1.900 4,182,750 7,882,959 1.8846 1.659 1.659 1.668 1.633 1.677 4,739,318 1.6633 0.00%
2025-05-02 0 1.880 1.880 1.890 1.840 1.900 1,860,000 3,475,391 1.8685 1.659 1.659 1.668 1.624 1.677 2,107,497 1.6491 1.62%
2025-04-30 0 1.850 1.830 1.850 1.830 1.850 1,341,000 2,472,145 1.8435 1.633 1.615 1.633 1.615 1.633 1,519,437 1.6270 0.54%
2025-04-29 0 1.840 1.830 1.840 1.810 1.870 3,099,224 5,704,524 1.8406 1.624 1.615 1.624 1.597 1.650 3,511,615 1.6245 0.55%
2025-04-28 0 1.830 1.830 1.840 1.810 1.850 5,241,600 9,574,622 1.8267 1.615 1.615 1.624 1.597 1.633 5,939,062 1.6121 0.00%
2025-04-25 0 1.830 1.830 1.840 1.820 1.950 25,573,000 47,862,620 1.8716 1.615 1.615 1.624 1.606 1.721 28,975,815 1.6518 -2.14%
2025-04-24 0 1.870 1.870 1.880 1.860 1.940 3,783,008 7,148,010 1.8895 1.650 1.650 1.659 1.642 1.712 4,286,386 1.6676 -2.60%
2025-04-23 0 1.920 1.910 1.920 1.900 1.930 2,493,360 4,775,273 1.9152 1.695 1.686 1.695 1.677 1.703 2,825,133 1.6903 2.13%
2025-04-22 0 1.880 1.880 1.900 1.860 1.910 6,367,000 12,008,968 1.8861 1.659 1.659 1.677 1.642 1.686 7,214,211 1.6646 0.00%
2025-04-17 0 1.880 1.880 1.920 1.870 1.920 4,188,004 7,933,926 1.8944 1.659 1.659 1.695 1.650 1.695 4,745,272 1.6720 -0.53%
2025-04-16 0 1.890 1.890 1.930 1.880 1.980 8,588,956 16,450,422 1.9153 1.668 1.668 1.703 1.659 1.747 9,731,827 1.6904 -4.06%
2025-04-15 0 1.970 1.960 1.970 1.880 2.000 10,378,660 20,290,941 1.9551 1.739 1.730 1.739 1.659 1.765 11,759,674 1.7255 3.68%
2025-04-14 0 1.900 1.880 1.900 1.850 1.920 3,646,090 6,861,832 1.8820 1.677 1.659 1.677 1.633 1.695 4,131,249 1.6610 0.53%
2025-04-11 0 1.890 1.890 1.910 1.880 1.930 5,598,855 10,699,863 1.9111 1.668 1.668 1.686 1.659 1.703 6,343,854 1.6867 -0.53%
2025-04-10 0 1.900 1.900 1.920 1.870 1.940 7,557,500 14,377,240 1.9024 1.677 1.677 1.695 1.650 1.712 8,563,122 1.6790 1.06%
2025-04-09 0 1.880 1.860 1.880 1.800 1.900 9,136,998 17,042,184 1.8652 1.659 1.642 1.659 1.589 1.677 10,352,793 1.6461 0.00%
2025-04-08 0 1.880 1.880 1.890 1.790 1.900 8,312,507 15,490,117 1.8635 1.659 1.659 1.668 1.580 1.677 9,418,592 1.6446 5.03%
2025-04-07 0 1.790 1.790 1.800 1.780 1.910 13,132,795 24,185,124 1.8416 1.580 1.580 1.589 1.571 1.686 14,880,281 1.6253 -10.50%
2025-04-03 0 2.000 2.000 2.010 1.930 2.020 6,958,553 13,795,575 1.9825 1.765 1.765 1.774 1.703 1.783 7,884,478 1.7497 0.50%
2025-04-02 0 1.990 1.950 1.990 1.930 1.990 5,475,696 10,774,268 1.9677 1.756 1.721 1.756 1.703 1.756 6,204,307 1.7366 1.02%
2025-04-01 0 1.970 1.950 1.970 1.900 1.980 13,464,000 26,226,252 1.9479 1.739 1.721 1.739 1.677 1.747 15,255,557 1.7191 2.60%
2025-03-31 0 1.920 1.910 1.920 1.860 1.940 10,095,500 19,216,881 1.9035 1.695 1.686 1.695 1.642 1.712 11,438,835 1.6800 1.59%
2025-03-28 0 1.890 1.880 1.890 1.830 1.900 8,140,106 15,307,127 1.8805 1.668 1.659 1.668 1.615 1.677 9,223,251 1.6596 2.72%
2025-03-27 0 1.840 1.820 1.840 1.770 1.850 4,886,030 8,946,933 1.8311 1.624 1.606 1.624 1.562 1.633 5,536,179 1.6161 2.79%
2025-03-26 0 1.790 1.790 1.800 1.750 1.820 3,575,500 6,375,880 1.7832 1.580 1.580 1.589 1.544 1.606 4,051,266 1.5738 1.13%
2025-03-25 0 1.770 1.740 1.770 1.720 1.850 12,931,100 22,713,325 1.7565 1.562 1.536 1.562 1.518 1.633 14,651,748 1.5502 -2.75%
2025-03-24 0 1.820 1.820 1.840 1.800 1.860 11,167,304 20,354,361 1.8227 1.606 1.606 1.624 1.589 1.642 12,653,257 1.6086 -1.09%
2025-03-21 0 1.840 1.840 1.850 1.820 1.900 7,434,175 13,726,615 1.8464 1.624 1.624 1.633 1.606 1.677 8,423,387 1.6296 -1.60%
2025-03-20 0 1.870 1.870 1.880 1.860 1.900 5,223,589 9,799,904 1.8761 1.650 1.650 1.659 1.642 1.677 5,918,654 1.6558 -1.58%
2025-03-19 0 1.900 1.900 1.910 1.880 1.940 5,737,521 10,889,335 1.8979 1.677 1.677 1.686 1.659 1.712 6,500,972 1.6750 -1.55%
2025-03-18 0 1.930 1.920 1.930 1.920 1.970 11,740,500 22,825,465 1.9442 1.703 1.695 1.703 1.695 1.739 13,302,724 1.7158 0.52%
2025-03-17 0 1.920 1.920 1.930 1.880 1.960 13,097,420 25,056,500 1.9131 1.695 1.695 1.703 1.659 1.730 14,840,199 1.6884 0.00%
2025-03-14 0 1.920 1.920 1.930 1.900 1.970 18,356,420 35,653,838 1.9423 1.695 1.695 1.703 1.677 1.739 20,798,977 1.7142 -3.03%
2025-03-13 0 1.980 1.950 1.980 1.910 2.000 22,795,400 44,784,175 1.9646 1.747 1.721 1.747 1.686 1.765 25,828,620 1.7339 -1.98%
2025-03-12 0 2.020 1.970 2.020 1.900 2.020 18,336,300 36,078,950 1.9676 1.783 1.739 1.783 1.677 1.783 20,776,179 1.7366 2.02%
2025-03-11 0 1.980 1.920 1.980 1.800 1.980 21,745,502 41,964,013 1.9298 1.747 1.695 1.747 1.589 1.747 24,639,019 1.7032 4.21%
2025-03-10 0 1.900 1.900 1.910 1.790 1.910 25,140,054 46,367,959 1.8444 1.677 1.677 1.686 1.580 1.686 28,485,260 1.6278 -1.04%
2025-03-07 0 1.920 1.920 1.930 1.870 2.010 15,271,374 29,639,852 1.9409 1.695 1.695 1.703 1.650 1.774 17,303,426 1.7129 -4.48%
2025-03-06 0 2.010 2.010 2.020 1.890 2.030 31,443,889 61,171,243 1.9454 1.774 1.774 1.783 1.668 1.792 35,627,901 1.7169 0.50%
2025-03-05 0 2.000 1.980 2.000 1.870 2.010 23,883,500 46,496,004 1.9468 1.765 1.747 1.765 1.650 1.774 27,061,505 1.7182 4.17%
2025-03-04 0 1.920 1.920 1.930 1.760 2.020 41,205,821 79,168,116 1.9213 1.695 1.695 1.703 1.553 1.783 46,688,783 1.6957 8.47%
2025-03-03 0 1.770 1.770 1.780 1.740 1.840 10,033,500 17,861,445 1.7802 1.562 1.562 1.571 1.536 1.624 11,368,586 1.5711 -0.56%
2025-02-28 0 1.780 1.780 1.790 1.780 1.900 28,532,000 51,693,465 1.8118 1.571 1.571 1.580 1.571 1.677 32,328,548 1.5990 -7.29%
2025-02-27 0 1.920 1.910 1.920 1.740 2.080 98,220,100 187,822,707 1.9123 1.695 1.686 1.695 1.536 1.836 111,289,541 1.6877 11.63%
2025-02-26 0 1.720 1.720 1.730 1.710 1.760 7,170,500 12,441,765 1.7351 1.518 1.518 1.527 1.509 1.553 8,124,627 1.5314 0.00%
2025-02-25 0 1.720 1.710 1.720 1.680 1.740 13,078,500 22,494,060 1.7199 1.518 1.509 1.518 1.483 1.536 14,818,762 1.5179 1.18%
2025-02-24 0 1.700 1.700 1.710 1.680 1.740 8,974,400 15,268,398 1.7013 1.500 1.500 1.509 1.483 1.536 10,168,559 1.5015 -2.30%
2025-02-21 0 1.740 1.730 1.740 1.700 1.790 13,404,000 23,145,880 1.7268 1.536 1.527 1.536 1.500 1.580 15,187,574 1.5240 -1.14%
2025-02-20 0 1.760 1.750 1.760 1.710 1.770 7,950,432 13,910,449 1.7496 1.553 1.544 1.553 1.509 1.562 9,008,339 1.5442 1.15%
2025-02-19 0 1.740 1.720 1.740 1.630 1.740 11,329,000 19,109,629 1.6868 1.536 1.518 1.536 1.439 1.536 12,836,468 1.4887 5.45%
2025-02-18 0 1.650 1.650 1.660 1.610 1.650 10,528,500 17,098,135 1.6240 1.456 1.456 1.465 1.421 1.456 11,929,452 1.4333 1.23%
2025-02-17 0 1.630 1.630 1.640 1.610 1.690 17,994,300 29,502,373 1.6395 1.439 1.439 1.447 1.421 1.492 20,388,672 1.4470 -1.81%
2025-02-14 0 1.660 1.650 1.660 1.620 1.690 35,341,500 58,518,470 1.6558 1.465 1.456 1.465 1.430 1.492 40,044,139 1.4613 0.61%
2025-02-13 0 1.650 1.650 1.660 1.630 1.690 19,068,240 31,739,640 1.6645 1.456 1.456 1.465 1.439 1.492 21,605,513 1.4691 -1.79%
2025-02-12 0 1.680 1.680 1.690 1.660 1.700 16,770,000 28,141,272 1.6781 1.483 1.483 1.492 1.465 1.500 19,001,463 1.4810 -0.59%
2025-02-11 0 1.690 1.680 1.690 1.670 1.730 13,267,500 22,352,715 1.6848 1.492 1.483 1.492 1.474 1.527 15,032,911 1.4869 -0.59%
2025-02-10 0 1.700 1.700 1.710 1.680 1.730 4,987,908 8,466,376 1.6974 1.500 1.500 1.509 1.483 1.527 5,651,613 1.4980 -1.16%
2025-02-07 0 1.720 1.710 1.720 1.710 1.780 11,282,500 19,673,720 1.7437 1.518 1.509 1.518 1.509 1.571 12,783,781 1.5390 -3.37%
2025-02-06 0 1.780 1.770 1.780 1.760 1.800 7,286,500 12,971,440 1.7802 1.571 1.562 1.571 1.553 1.589 8,256,062 1.5711 0.56%
2025-02-05 0 1.770 1.760 1.770 1.750 1.790 10,204,500 18,057,503 1.7696 1.562 1.553 1.562 1.544 1.580 11,562,339 1.5618 -1.67%
2025-02-04 0 1.800 1.780 1.800 1.710 1.800 9,897,000 17,253,183 1.7433 1.589 1.571 1.589 1.509 1.589 11,213,922 1.5386 5.26%
2025-02-03 0 1.710 1.710 1.720 1.670 1.720 11,444,000 19,457,574 1.7002 1.509 1.509 1.518 1.474 1.518 12,966,771 1.5006 0.59%
2025-01-28 0 1.700 1.690 1.700 1.680 1.710 1,633,000 2,763,655 1.6924 1.500 1.492 1.500 1.483 1.509 1,850,292 1.4936 0.00%
2025-01-27 0 1.700 1.690 1.700 1.670 1.730 18,401,000 31,209,150 1.6961 1.500 1.492 1.500 1.474 1.527 20,849,489 1.4969 -1.16%
2025-01-24 0 1.720 1.720 1.730 1.720 1.750 5,025,000 8,689,235 1.7292 1.518 1.518 1.527 1.518 1.544 5,693,641 1.5261 -1.71%
2025-01-23 0 1.750 1.740 1.750 1.730 1.790 7,379,500 12,947,062 1.7545 1.544 1.536 1.544 1.527 1.580 8,361,437 1.5484 -1.69%
2025-01-22 0 1.780 1.760 1.780 1.740 1.780 11,533,000 20,446,335 1.7729 1.571 1.553 1.571 1.536 1.571 13,067,613 1.5647 -0.56%
2025-01-21 0 1.790 1.770 1.790 1.760 1.800 9,932,596 17,624,740 1.7744 1.580 1.562 1.580 1.553 1.589 11,254,255 1.5661 0.56%
2025-01-20 0 1.780 1.760 1.780 1.730 1.790 13,056,000 22,864,243 1.7512 1.571 1.553 1.571 1.527 1.580 14,793,268 1.5456 1.71%
2025-01-17 0 1.750 1.740 1.750 1.700 1.760 12,005,500 20,838,819 1.7358 1.544 1.536 1.544 1.500 1.553 13,602,985 1.5319 0.00%
2025-01-16 0 1.750 1.740 1.750 1.730 1.760 5,188,000 9,061,318 1.7466 1.544 1.536 1.544 1.527 1.553 5,878,330 1.5415 0.00%
2025-01-15 0 1.750 1.740 1.750 1.710 1.750 14,622,000 25,226,775 1.7253 1.544 1.536 1.544 1.509 1.544 16,567,644 1.5227 0.00%
2025-01-14 0 1.750 1.740 1.750 1.720 1.780 8,893,000 15,511,584 1.7442 1.544 1.536 1.544 1.518 1.571 10,076,327 1.5394 -1.13%
2025-01-13 0 1.770 1.770 1.780 1.650 1.780 8,231,010 14,244,488 1.7306 1.562 1.562 1.571 1.456 1.571 9,326,251 1.5274 -0.56%
2025-01-10 0 1.780 1.770 1.780 1.770 1.850 10,169,000 18,308,177 1.8004 1.571 1.562 1.571 1.562 1.633 11,522,116 1.5890 -3.78%
2025-01-09 0 1.850 1.850 1.860 1.830 1.880 5,805,000 10,741,750 1.8504 1.633 1.633 1.642 1.615 1.659 6,577,430 1.6331 0.54%
2025-01-08 0 1.840 1.830 1.840 1.820 1.910 14,117,100 26,095,241 1.8485 1.624 1.615 1.624 1.606 1.686 15,995,561 1.6314 -1.60%
2025-01-07 0 1.870 1.860 1.870 1.820 1.920 12,450,740 23,149,706 1.8593 1.650 1.642 1.650 1.606 1.695 14,107,470 1.6410 -0.53%
2025-01-06 0 1.880 1.880 1.890 1.800 1.890 37,727,000 69,232,343 1.8351 1.659 1.659 1.668 1.589 1.668 42,747,060 1.6196 3.87%
2025-01-03 0 1.810 1.800 1.810 1.790 1.970 68,097,446 125,495,729 1.8429 1.597 1.589 1.597 1.580 1.739 77,158,683 1.6265 -8.59%
2025-01-02 0 1.980 1.980 1.990 1.600 2.170 255,085,760 499,504,652 1.9582 1.747 1.747 1.756 1.412 1.915 289,028,185 1.7282 -20.16%
2024-12-31 0 2.480 2.470 2.480 2.450 2.540 6,133,000 15,290,845 2.4932 2.189 2.180 2.189 2.162 2.242 6,949,074 2.2004 0.40%
2024-12-30 0 2.470 2.470 2.480 2.460 2.550 7,681,000 19,138,937 2.4917 2.180 2.180 2.189 2.171 2.251 8,703,055 2.1991 -3.14%
2024-12-27 0 2.550 2.530 2.550 2.360 2.560 14,051,000 34,903,222 2.4840 2.251 2.233 2.251 2.083 2.259 15,920,665 2.1923 7.59%
2024-12-24 0 2.370 2.360 2.370 2.360 2.500 4,103,500 9,781,434 2.3837 2.092 2.083 2.092 2.083 2.206 4,649,523 2.1037 -3.27%
2024-12-23 0 2.450 2.440 2.450 2.360 2.460 5,168,213 12,451,473 2.4092 2.162 2.153 2.162 2.083 2.171 5,855,910 2.1263 3.38%
2024-12-20 0 2.540 2.530 2.540 2.520 2.580 5,132,500 13,044,979 2.5416 2.092 2.083 2.092 2.075 2.125 6,232,586 2.0930 -1.93%
2024-12-19 0 2.590 2.570 2.590 2.520 2.620 15,033,000 38,511,812 2.5618 2.133 2.116 2.133 2.075 2.158 18,255,133 2.1096 -1.15%
2024-12-18 0 2.620 2.610 2.620 2.600 2.690 7,864,500 20,664,667 2.6276 2.158 2.149 2.158 2.141 2.215 9,550,156 2.1638 -2.60%
2024-12-17 0 2.690 2.680 2.690 2.650 2.800 12,485,000 33,639,152 2.6944 2.215 2.207 2.215 2.182 2.306 15,161,002 2.2188 -0.74%
2024-12-16 0 2.710 2.710 2.720 2.610 2.750 20,579,000 55,350,348 2.6897 2.232 2.232 2.240 2.149 2.265 24,989,848 2.2149 1.88%
2024-12-13 0 2.660 2.650 2.660 2.570 2.770 32,178,000 85,641,796 2.6615 2.190 2.182 2.190 2.116 2.281 39,074,947 2.1917 3.50%
2024-12-12 0 2.570 2.560 2.570 2.490 2.610 17,556,000 45,106,635 2.5693 2.116 2.108 2.116 2.051 2.149 21,318,906 2.1158 3.21%
2024-12-11 0 2.490 2.480 2.490 2.230 2.540 23,009,333 56,844,583 2.4705 2.051 2.042 2.051 1.836 2.092 27,941,092 2.0344 -3.86%
2024-12-10 0 2.590 2.590 2.600 2.460 2.630 24,480,000 62,226,870 2.5419 2.133 2.133 2.141 2.026 2.166 29,726,978 2.0933 5.28%
2024-12-09 0 2.460 2.450 2.460 2.330 2.480 12,710,500 30,609,559 2.4082 2.026 2.018 2.026 1.919 2.042 15,434,835 1.9831 -0.40%
2024-12-06 0 2.470 2.470 2.480 2.410 2.520 9,344,500 23,084,245 2.4704 2.034 2.034 2.042 1.985 2.075 11,347,375 2.0343 0.41%
2024-12-05 0 2.460 2.460 2.470 2.390 2.480 9,526,500 23,293,204 2.4451 2.026 2.026 2.034 1.968 2.042 11,568,385 2.0135 0.00%
2024-12-04 0 2.460 2.450 2.460 2.440 2.560 15,738,500 39,086,259 2.4835 2.026 2.018 2.026 2.009 2.108 19,111,848 2.0451 -3.91%
2024-12-03 0 2.560 2.540 2.560 2.480 2.590 14,104,000 35,711,736 2.5320 2.108 2.092 2.108 2.042 2.133 17,127,014 2.0851 0.00%
2024-12-02 0 2.560 2.540 2.560 2.530 2.590 14,253,000 36,568,051 2.5656 2.108 2.092 2.108 2.083 2.133 17,307,950 2.1128 -1.16%
2024-11-29 0 2.590 2.580 2.590 2.440 2.620 20,442,000 52,043,944 2.5459 2.133 2.125 2.133 2.009 2.158 24,823,484 2.0966 4.86%
2024-11-28 0 2.470 2.460 2.470 2.400 2.500 12,638,756 30,914,771 2.4460 2.034 2.026 2.034 1.976 2.059 15,347,713 2.0143 0.41%
2024-11-27 0 2.460 2.450 2.460 2.250 2.460 44,758,000 106,143,449 2.3715 2.026 2.018 2.026 1.853 2.026 54,351,311 1.9529 7.89%
2024-11-26 0 2.280 2.260 2.280 2.220 2.300 12,161,500 27,473,121 2.2590 1.878 1.861 1.878 1.828 1.894 14,768,164 1.8603 1.79%
2024-11-25 0 2.240 2.240 2.250 2.090 2.240 21,489,500 47,488,050 2.2098 1.845 1.845 1.853 1.721 1.845 26,095,502 1.8198 5.66%
2024-11-22 0 2.120 2.120 2.130 2.110 2.240 6,720,500 14,502,437 2.1579 1.746 1.746 1.754 1.738 1.845 8,160,954 1.7771 -3.20%
2024-11-21 0 2.190 2.190 2.200 2.180 2.300 4,705,000 10,573,642 2.2473 1.803 1.803 1.812 1.795 1.894 5,713,457 1.8507 -2.67%
2024-11-20 0 2.250 2.240 2.250 2.140 2.260 10,695,000 23,786,990 2.2241 1.853 1.845 1.853 1.762 1.861 12,987,338 1.8316 5.14%
2024-11-19 0 2.140 2.130 2.140 2.120 2.200 6,735,500 14,528,733 2.1570 1.762 1.754 1.762 1.746 1.812 8,179,169 1.7763 0.94%
2024-11-18 0 2.120 2.110 2.120 2.100 2.170 5,046,500 10,708,433 2.1220 1.746 1.738 1.746 1.729 1.787 6,128,153 1.7474 -0.93%
2024-11-15 0 2.140 2.120 2.140 2.110 2.210 6,732,000 14,471,565 2.1497 1.762 1.746 1.762 1.738 1.820 8,174,919 1.7702 0.47%
2024-11-14 0 2.130 2.110 2.130 2.070 2.150 8,430,500 17,707,405 2.1004 1.754 1.738 1.754 1.705 1.771 10,237,471 1.7297 1.43%
2024-11-13 0 2.100 2.100 2.110 2.060 2.120 13,385,000 27,871,032 2.0823 1.729 1.729 1.738 1.696 1.746 16,253,905 1.7147 -1.87%
2024-11-12 0 2.140 2.140 2.150 2.120 2.230 8,166,500 17,608,168 2.1561 1.762 1.762 1.771 1.746 1.836 9,916,886 1.7756 -3.17%
2024-11-11 0 2.210 2.210 2.230 2.210 2.310 6,865,000 15,420,620 2.2463 1.820 1.820 1.836 1.820 1.902 8,336,426 1.8498 -4.74%
2024-11-08 0 2.320 2.300 2.320 2.280 2.360 6,698,500 15,553,630 2.3220 1.911 1.894 1.911 1.878 1.943 8,134,239 1.9121 1.31%
2024-11-07 0 2.290 2.270 2.290 2.180 2.300 9,422,500 21,070,002 2.2361 1.886 1.869 1.886 1.795 1.894 11,442,094 1.8414 4.57%
2024-11-06 0 2.190 2.170 2.190 2.140 2.220 5,755,500 12,501,747 2.1721 1.803 1.787 1.803 1.762 1.828 6,989,119 1.7887 -0.45%
2024-11-05 0 2.200 2.190 2.200 2.170 2.200 3,223,500 7,042,346 2.1847 1.812 1.803 1.812 1.787 1.812 3,914,416 1.7991 0.46%
2024-11-04 0 2.190 2.180 2.190 2.150 2.220 5,778,500 12,608,012 2.1819 1.803 1.795 1.803 1.771 1.828 7,017,048 1.7968 -1.35%
2024-11-01 0 2.220 2.200 2.220 2.200 2.370 8,406,500 18,790,230 2.2352 1.828 1.812 1.828 1.812 1.952 10,208,327 1.8407 -3.06%
2024-10-31 0 2.290 2.280 2.290 2.190 2.330 14,586,000 33,040,865 2.2652 1.886 1.878 1.886 1.803 1.919 17,712,324 1.8654 -0.43%
2024-10-30 0 2.300 2.290 2.300 2.060 2.310 22,607,803 49,771,525 2.2015 1.894 1.886 1.894 1.696 1.902 27,453,499 1.8129 11.11%
2024-10-29 0 2.070 2.070 2.080 2.050 2.180 22,419,500 46,727,294 2.0842 1.705 1.705 1.713 1.688 1.795 27,224,836 1.7163 -3.27%
2024-10-28 0 2.140 2.140 2.170 2.110 2.240 11,534,702 25,000,560 2.1674 1.762 1.762 1.787 1.738 1.845 14,007,019 1.7849 0.47%
2024-10-25 0 2.130 2.130 2.140 2.070 2.150 5,244,000 11,151,982 2.1266 1.754 1.754 1.762 1.705 1.771 6,367,985 1.7513 0.47%
2024-10-24 0 2.120 2.110 2.120 2.060 2.140 5,574,500 11,720,272 2.1025 1.746 1.738 1.746 1.696 1.762 6,769,324 1.7314 0.47%
2024-10-23 0 2.110 2.110 2.120 2.090 2.170 14,454,000 30,641,700 2.1199 1.738 1.738 1.746 1.721 1.787 17,552,032 1.7458 0.00%
2024-10-22 0 2.110 2.110 2.120 2.060 2.250 29,532,000 62,718,987 2.1238 1.738 1.738 1.746 1.696 1.853 35,861,810 1.7489 -6.22%
2024-10-21 0 2.250 2.230 2.250 2.130 2.250 18,040,000 39,572,212 2.1936 1.853 1.836 1.853 1.754 1.853 21,906,646 1.8064 0.45%
2024-10-18 0 2.240 2.240 2.260 2.080 2.390 27,311,000 60,460,515 2.2138 1.845 1.845 1.861 1.713 1.968 33,164,767 1.8230 6.16%
2024-10-17 0 2.110 2.090 2.110 2.050 2.120 31,555,525 65,352,571 2.0710 1.738 1.721 1.738 1.688 1.746 38,319,052 1.7055 2.43%
2024-10-16 0 2.060 2.050 2.060 1.960 2.340 95,332,254 196,661,881 2.0629 1.696 1.688 1.696 1.614 1.927 115,765,516 1.6988 15.08%
2024-10-15 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2024-09-27 1 1.790 1.790 1.810 1.790 1.900 3,012,500 5,644,030 1.8735 1.474 1.474 1.491 1.474 1.565 3,658,191 1.5428 -2.72%
2024-09-26 0 1.840 1.840 1.850 1.680 1.940 32,685,539 60,250,745 1.8433 1.515 1.515 1.523 1.383 1.598 39,691,271 1.5180 7.60%
2024-09-25 0 1.710 1.690 1.710 1.680 1.850 23,006,000 40,105,769 1.7433 1.408 1.392 1.408 1.383 1.523 27,937,045 1.4356 2.40%
2024-09-24 0 1.670 1.660 1.670 1.440 1.690 30,824,000 49,968,420 1.6211 1.375 1.367 1.375 1.186 1.392 37,430,734 1.3350 16.78%
2024-09-23 0 1.430 1.420 1.430 1.400 1.490 6,588,957 9,489,491 1.4402 1.178 1.169 1.178 1.153 1.227 8,001,217 1.1860 -0.69%
2024-09-20 0 1.440 1.440 1.460 1.390 1.480 11,141,500 16,104,797 1.4455 1.186 1.186 1.202 1.145 1.219 13,529,540 1.1903 2.86%
2024-09-19 0 1.400 1.400 1.410 1.260 1.490 15,903,010 22,063,122 1.3874 1.153 1.153 1.161 1.038 1.227 19,311,619 1.1425 12.00%
2024-09-17 0 1.250 1.240 1.250 1.240 1.300 1,300,500 1,630,335 1.2536 1.029 1.021 1.029 1.021 1.071 1,579,246 1.0324 -2.34%
2024-09-16 0 1.280 1.260 1.280 1.230 1.280 1,652,000 2,081,315 1.2599 1.054 1.038 1.054 1.013 1.054 2,006,085 1.0375 0.79%
2024-09-13 0 1.270 1.260 1.270 1.260 1.310 1,521,500 1,955,255 1.2851 1.046 1.038 1.046 1.038 1.079 1,847,614 1.0583 -1.55%
2024-09-12 0 1.290 1.290 1.300 1.280 1.300 1,427,500 1,841,470 1.2900 1.062 1.062 1.071 1.054 1.071 1,733,467 1.0623 0.78%
2024-09-11 0 1.280 1.270 1.280 1.250 1.290 5,524,500 7,006,050 1.2682 1.054 1.046 1.054 1.029 1.062 6,708,607 1.0443 1.59%
2024-09-10 0 1.260 1.260 1.270 1.250 1.340 6,304,500 8,083,667 1.2822 1.038 1.038 1.046 1.029 1.103 7,655,790 1.0559 -4.55%
2024-09-09 0 1.320 1.310 1.320 1.290 1.340 6,092,500 8,021,245 1.3166 1.087 1.079 1.087 1.062 1.103 7,398,350 1.0842 -1.49%
2024-09-05 0 1.340 1.330 1.340 1.310 1.370 2,755,059 3,664,477 1.3301 1.103 1.095 1.103 1.079 1.128 3,345,571 1.0953 0.00%
2024-09-04 0 1.340 1.330 1.340 1.320 1.370 1,778,000 2,388,200 1.3432 1.103 1.095 1.103 1.087 1.128 2,159,092 1.1061 -2.19%
2024-09-03 0 1.370 1.360 1.370 1.340 1.380 2,140,500 2,919,598 1.3640 1.128 1.120 1.128 1.103 1.136 2,599,289 1.1232 -0.72%
2024-09-02 0 1.380 1.370 1.380 1.360 1.400 1,452,500 1,991,181 1.3709 1.136 1.128 1.136 1.120 1.153 1,763,825 1.1289 -1.43%
2024-08-30 0 1.400 1.390 1.400 1.340 1.440 6,065,500 8,518,350 1.4044 1.153 1.145 1.153 1.103 1.186 7,365,563 1.1565 2.19%
2024-08-29 0 1.370 1.360 1.370 1.280 1.390 6,156,000 8,250,395 1.3402 1.128 1.120 1.128 1.054 1.145 7,475,461 1.1037 5.38%
2024-08-28 0 1.300 1.290 1.300 1.270 1.330 4,005,500 5,236,490 1.3073 1.071 1.062 1.071 1.046 1.095 4,864,028 1.0766 1.56%
2024-08-27 0 1.280 1.280 1.290 1.230 1.290 2,678,000 3,363,920 1.2561 1.054 1.054 1.062 1.013 1.062 3,251,995 1.0344 4.07%
2024-08-26 0 1.230 1.220 1.230 1.220 1.250 973,500 1,200,920 1.2336 1.013 1.005 1.013 1.005 1.029 1,182,157 1.0159 1.65%
2024-08-23 0 1.210 1.210 1.220 1.200 1.230 1,509,500 1,838,110 1.2177 0.996 0.996 1.005 0.988 1.013 1,833,042 1.0028 0.00%
2024-08-22 0 1.210 1.200 1.210 1.200 1.220 1,151,500 1,387,577 1.2050 0.996 0.988 0.996 0.988 1.005 1,398,309 0.9923 0.00%
2024-08-21 0 1.210 1.200 1.210 1.190 1.220 1,843,000 2,226,045 1.2078 0.996 0.988 0.996 0.980 1.005 2,238,024 0.9946 -0.82%
2024-08-20 0 1.220 1.210 1.220 1.200 1.280 2,997,000 3,687,170 1.2303 1.005 0.996 1.005 0.988 1.054 3,639,369 1.0131 -2.40%
2024-08-19 0 1.270 1.260 1.270 1.250 1.280 2,023,500 2,574,265 1.2722 1.029 1.021 1.029 1.013 1.037 2,496,527 1.0311 1.60%
2024-08-16 0 1.250 1.250 1.260 1.220 1.260 2,389,500 2,963,815 1.2403 1.013 1.013 1.021 0.989 1.021 2,948,086 1.0053 3.31%
2024-08-15 0 1.210 1.210 1.220 1.200 1.230 2,041,000 2,481,879 1.2160 0.981 0.981 0.989 0.973 0.997 2,518,118 0.9856 -0.82%
2024-08-14 0 1.220 1.210 1.220 1.210 1.250 1,034,500 1,264,780 1.2226 0.989 0.981 0.989 0.981 1.013 1,276,332 0.9909 -1.61%
2024-08-13 0 1.240 1.230 1.240 1.220 1.260 1,222,500 1,515,870 1.2400 1.005 0.997 1.005 0.989 1.021 1,508,280 1.0050 -1.59%
2024-08-12 0 1.260 1.250 1.260 1.250 1.270 1,123,500 1,418,615 1.2627 1.021 1.013 1.021 1.013 1.029 1,386,137 1.0234 -0.79%
2024-08-09 0 1.270 1.260 1.270 1.250 1.280 1,531,500 1,940,135 1.2668 1.029 1.021 1.029 1.013 1.037 1,889,514 1.0268 0.79%
2024-08-08 0 1.260 1.260 1.270 1.240 1.270 1,605,500 2,018,630 1.2573 1.021 1.021 1.029 1.005 1.029 1,980,813 1.0191 -0.79%
2024-08-07 0 1.270 1.260 1.270 1.230 1.280 1,308,000 1,647,454 1.2595 1.029 1.021 1.029 0.997 1.037 1,613,767 1.0209 3.25%
2024-08-06 0 1.230 1.230 1.240 1.230 1.280 2,874,270 3,561,391 1.2391 0.997 0.997 1.005 0.997 1.037 3,546,179 1.0043 -2.38%
2024-08-05 0 1.260 1.260 1.270 1.220 1.300 4,916,000 6,139,155 1.2488 1.021 1.021 1.029 0.989 1.054 6,065,197 1.0122 -2.33%
2024-08-02 0 1.290 1.280 1.290 1.250 1.310 3,226,000 4,143,393 1.2844 1.046 1.037 1.046 1.013 1.062 3,980,132 1.0410 2.38%
2024-08-01 0 1.260 1.250 1.260 1.240 1.290 1,842,500 2,314,350 1.2561 1.021 1.013 1.021 1.005 1.046 2,273,215 1.0181 -0.79%
2024-07-31 0 1.270 1.270 1.290 1.250 1.300 1,682,000 2,151,590 1.2792 1.029 1.029 1.046 1.013 1.054 2,075,196 1.0368 1.60%
2024-07-30 0 1.250 1.240 1.250 1.240 1.270 1,582,500 1,985,025 1.2544 1.013 1.005 1.013 1.005 1.029 1,952,436 1.0167 -0.79%
2024-07-29 0 1.260 1.260 1.270 1.240 1.280 2,083,000 2,629,060 1.2622 1.021 1.021 1.029 1.005 1.037 2,569,936 1.0230 0.80%
2024-07-26 0 1.250 1.250 1.260 1.230 1.310 3,874,500 4,866,108 1.2559 1.013 1.013 1.021 0.997 1.062 4,780,229 1.0180 -3.10%
2024-07-25 0 1.290 1.280 1.290 1.270 1.300 3,295,000 4,227,875 1.2831 1.046 1.037 1.046 1.029 1.054 4,065,261 1.0400 -3.01%
2024-07-24 0 1.330 1.310 1.330 1.290 1.340 3,271,632 4,286,042 1.3101 1.078 1.062 1.078 1.046 1.086 4,036,431 1.0618 0.76%
2024-07-23 0 1.320 1.310 1.320 1.290 1.330 2,043,500 2,680,291 1.3116 1.070 1.062 1.070 1.046 1.078 2,521,202 1.0631 0.76%
2024-07-22 0 1.310 1.310 1.320 1.280 1.350 2,778,500 3,637,357 1.3091 1.062 1.062 1.070 1.037 1.094 3,428,021 1.0611 -1.50%
2024-07-19 0 1.330 1.330 1.340 1.330 1.400 3,564,500 4,781,872 1.3415 1.078 1.078 1.086 1.078 1.135 4,397,762 1.0873 -4.32%
2024-07-18 0 1.390 1.370 1.390 1.350 1.400 2,314,000 3,186,022 1.3768 1.127 1.110 1.127 1.094 1.135 2,854,936 1.1160 2.96%
2024-07-17 0 1.350 1.350 1.360 1.330 1.390 3,670,000 4,970,261 1.3543 1.094 1.094 1.102 1.078 1.127 4,527,924 1.0977 -1.46%
2024-07-16 0 1.370 1.360 1.370 1.340 1.380 4,242,500 5,757,487 1.3571 1.110 1.102 1.110 1.086 1.119 5,234,255 1.1000 -1.44%
2024-07-15 0 1.390 1.380 1.390 1.370 1.410 2,756,500 3,828,115 1.3888 1.127 1.119 1.127 1.110 1.143 3,400,878 1.1256 -1.42%
2024-07-12 0 1.410 1.410 1.420 1.360 1.440 2,775,500 3,920,950 1.4127 1.143 1.143 1.151 1.102 1.167 3,424,320 1.1450 -0.70%
2024-07-11 0 1.420 1.410 1.420 1.410 1.450 1,158,000 1,657,677 1.4315 1.151 1.143 1.151 1.143 1.175 1,428,702 1.1603 0.71%
2024-07-10 0 1.410 1.410 1.420 1.400 1.440 1,487,000 2,088,075 1.4042 1.143 1.143 1.151 1.135 1.167 1,834,611 1.1382 -0.70%
2024-07-09 0 1.420 1.410 1.420 1.330 1.420 2,850,500 3,958,225 1.3886 1.151 1.143 1.151 1.078 1.151 3,516,852 1.1255 4.41%
2024-07-08 0 1.360 1.350 1.360 1.350 1.440 3,988,500 5,490,640 1.3766 1.102 1.094 1.102 1.094 1.167 4,920,879 1.1158 -4.90%
2024-07-05 0 1.430 1.420 1.430 1.400 1.440 1,249,000 1,769,995 1.4171 1.159 1.151 1.159 1.135 1.167 1,540,975 1.1486 0.00%
2024-07-04 0 1.430 1.420 1.430 1.420 1.460 1,234,000 1,766,170 1.4313 1.159 1.151 1.159 1.151 1.183 1,522,468 1.1601 0.00%
2024-07-03 0 1.430 1.420 1.430 1.410 1.460 2,103,500 3,018,460 1.4350 1.159 1.151 1.159 1.143 1.183 2,595,228 1.1631 0.00%
2024-07-02 0 1.430 1.430 1.440 1.430 1.490 5,423,000 7,853,871 1.4483 1.159 1.159 1.167 1.159 1.208 6,690,717 1.1738 -4.03%
2024-06-28 0 1.490 1.480 1.490 1.470 1.500 1,534,000 2,273,730 1.4822 1.208 1.200 1.208 1.191 1.216 1,892,598 1.2014 0.68%
2024-06-27 0 1.480 1.480 1.490 1.470 1.510 1,810,000 2,692,745 1.4877 1.200 1.200 1.208 1.191 1.224 2,233,118 1.2058 -0.67%
2024-06-26 0 1.490 1.480 1.490 1.430 1.490 1,773,300 2,622,209 1.4787 1.208 1.200 1.208 1.159 1.208 2,187,839 1.1985 2.76%
2024-06-25 0 1.450 1.440 1.450 1.420 1.460 3,811,500 5,483,161 1.4386 1.175 1.167 1.175 1.151 1.183 4,702,502 1.1660 1.40%
2024-06-24 0 1.430 1.420 1.430 1.410 1.440 4,445,500 6,333,215 1.4246 1.159 1.151 1.159 1.143 1.167 5,484,710 1.1547 -1.38%
2024-06-21 0 1.450 1.440 1.450 1.410 1.490 13,985,500 20,119,507 1.4386 1.175 1.167 1.175 1.143 1.208 17,254,845 1.1660 0.69%
2024-06-20 0 1.440 1.430 1.440 1.430 1.490 2,386,500 3,451,055 1.4461 1.167 1.159 1.167 1.159 1.208 2,944,384 1.1721 -2.70%
2024-06-19 0 1.480 1.470 1.480 1.430 1.480 3,518,010 5,142,359 1.4617 1.200 1.191 1.200 1.159 1.200 4,340,404 1.1848 0.68%
2024-06-18 0 1.470 1.460 1.470 1.460 1.530 5,016,156 7,402,653 1.4758 1.191 1.183 1.191 1.183 1.240 6,188,766 1.1961 -3.29%
2024-06-17 0 1.520 1.510 1.520 1.500 1.550 1,906,500 2,908,205 1.5254 1.232 1.224 1.232 1.216 1.256 2,352,176 1.2364 0.00%
2024-06-14 0 1.520 1.510 1.520 1.490 1.540 2,562,500 3,861,735 1.5070 1.232 1.224 1.232 1.208 1.248 3,161,527 1.2215 0.66%
2024-06-13 0 1.510 1.510 1.520 1.500 1.550 2,135,500 3,240,375 1.5174 1.224 1.224 1.232 1.216 1.256 2,634,709 1.2299 -1.31%
2024-06-12 0 1.530 1.520 1.530 1.500 1.540 2,112,500 3,207,035 1.5181 1.240 1.232 1.240 1.216 1.248 2,606,332 1.2305 -0.65%
2024-06-11 0 1.540 1.530 1.540 1.510 1.640 4,238,810 6,523,367 1.5390 1.248 1.240 1.248 1.224 1.329 5,229,703 1.2474 -3.75%
2024-06-07 0 1.600 1.590 1.600 1.580 1.620 2,876,500 4,589,275 1.5954 1.297 1.289 1.297 1.281 1.313 3,548,930 1.2931 0.00%
2024-06-06 0 1.600 1.590 1.600 1.560 1.620 2,939,500 4,681,212 1.5925 1.297 1.289 1.297 1.264 1.313 3,626,657 1.2908 1.91%
2024-06-05 0 1.570 1.570 1.580 1.560 1.630 2,693,500 4,282,499 1.5899 1.273 1.273 1.281 1.264 1.321 3,323,151 1.2887 -2.48%
2024-06-04 0 1.610 1.610 1.620 1.580 1.690 13,090,500 21,277,125 1.6254 1.305 1.305 1.313 1.281 1.370 16,150,624 1.3174 -4.17%
2024-06-03 0 1.680 1.680 1.690 1.680 1.750 4,595,648 7,854,692 1.7092 1.362 1.362 1.370 1.362 1.418 5,669,958 1.3853 -4.00%
2024-05-31 0 1.750 1.730 1.750 1.700 1.780 14,704,500 25,704,190 1.7480 1.418 1.402 1.418 1.378 1.443 18,141,923 1.4168 3.55%
2024-05-30 0 1.690 1.680 1.690 1.680 1.750 3,493,500 5,964,910 1.7074 1.370 1.362 1.370 1.362 1.418 4,310,164 1.3839 -3.43%
2024-05-29 0 1.750 1.750 1.760 1.750 1.860 3,833,500 6,838,300 1.7838 1.418 1.418 1.427 1.418 1.508 4,729,645 1.4458 -3.31%
2024-05-28 0 1.810 1.800 1.810 1.780 1.840 12,573,000 22,650,115 1.8015 1.467 1.459 1.467 1.443 1.491 15,512,149 1.4602 2.26%
2024-05-27 0 1.770 1.760 1.770 1.630 1.810 20,834,000 36,157,131 1.7355 1.435 1.427 1.435 1.321 1.467 25,704,296 1.4067 7.27%
2024-05-24 0 1.650 1.650 1.660 1.620 1.680 4,948,500 8,206,221 1.6583 1.337 1.337 1.345 1.313 1.362 6,105,295 1.3441 1.85%
2024-05-23 0 1.620 1.610 1.620 1.600 1.640 5,758,000 9,312,324 1.6173 1.313 1.305 1.313 1.297 1.329 7,104,029 1.3109 0.00%
2024-05-22 0 1.620 1.620 1.630 1.590 1.640 6,233,000 10,032,506 1.6096 1.313 1.313 1.321 1.289 1.329 7,690,068 1.3046 -0.61%
2024-05-21 0 1.630 1.630 1.640 1.610 1.720 8,542,683 14,043,780 1.6440 1.321 1.321 1.329 1.305 1.394 10,539,678 1.3325 -5.78%
2024-05-20 0 1.730 1.710 1.730 1.710 1.770 5,063,000 8,806,305 1.7393 1.402 1.386 1.402 1.386 1.435 6,246,561 1.4098 -1.70%
2024-05-17 0 1.760 1.750 1.760 1.660 1.760 10,886,000 18,569,697 1.7058 1.427 1.418 1.427 1.345 1.427 13,430,785 1.3826 5.39%
2024-05-16 0 1.670 1.670 1.680 1.660 1.690 4,543,000 7,606,525 1.6743 1.354 1.354 1.362 1.345 1.370 5,605,002 1.3571 -1.18%
2024-05-14 0 1.690 1.680 1.690 1.650 1.720 6,788,000 11,397,750 1.6791 1.370 1.362 1.370 1.337 1.394 8,374,809 1.3610 2.42%
2024-05-13 0 1.650 1.640 1.650 1.630 1.680 3,410,500 5,611,185 1.6453 1.337 1.329 1.337 1.321 1.362 4,207,761 1.3335 -0.60%
2024-05-10 0 1.660 1.650 1.660 1.630 1.680 4,262,000 7,034,032 1.6504 1.345 1.337 1.345 1.321 1.362 5,258,314 1.3377 1.22%
2024-05-09 0 1.640 1.630 1.640 1.630 1.700 7,618,000 12,600,972 1.6541 1.329 1.321 1.329 1.321 1.378 9,398,835 1.3407 -2.96%
2024-05-08 0 1.690 1.680 1.690 1.680 1.710 3,926,000 6,645,105 1.6926 1.370 1.362 1.370 1.362 1.386 4,843,768 1.3719 0.00%
2024-05-07 0 1.690 1.690 1.700 1.660 1.720 9,503,500 16,061,067 1.6900 1.370 1.370 1.378 1.345 1.394 11,725,102 1.3698 -0.59%
2024-05-06 0 1.700 1.680 1.700 1.650 1.700 6,095,500 10,197,255 1.6729 1.378 1.362 1.378 1.337 1.378 7,520,425 1.3559 1.19%
2024-05-03 0 1.680 1.670 1.680 1.650 1.730 4,088,300 6,853,375 1.6763 1.362 1.354 1.362 1.337 1.402 5,044,009 1.3587 1.82%
2024-05-02 0 1.650 1.640 1.650 1.610 1.690 3,560,000 5,894,748 1.6558 1.337 1.329 1.337 1.305 1.370 4,392,210 1.3421 1.23%
2024-04-30 0 1.630 1.620 1.630 1.540 1.640 13,655,500 21,912,275 1.6046 1.321 1.313 1.321 1.248 1.329 16,847,702 1.3006 6.54%
2024-04-29 0 1.530 1.520 1.530 1.520 1.580 6,470,000 10,020,542 1.5488 1.240 1.232 1.240 1.232 1.281 7,982,471 1.2553 -1.92%
2024-04-26 0 1.560 1.550 1.560 1.520 1.580 5,460,000 8,447,737 1.5472 1.264 1.256 1.264 1.232 1.281 6,736,366 1.2540 1.30%
2024-04-25 0 1.540 1.520 1.540 1.480 1.540 4,958,000 7,510,091 1.5147 1.248 1.232 1.248 1.200 1.248 6,117,016 1.2277 1.99%
2024-04-24 0 1.510 1.500 1.510 1.470 1.560 7,874,500 11,892,110 1.5102 1.224 1.216 1.224 1.191 1.264 9,715,296 1.2241 -1.31%
2024-04-23 0 1.530 1.520 1.530 1.490 1.540 5,070,000 7,706,512 1.5200 1.240 1.232 1.240 1.208 1.248 6,255,197 1.2320 4.08%
2024-04-22 0 1.470 1.470 1.480 1.420 1.490 4,613,000 6,772,610 1.4682 1.191 1.191 1.200 1.151 1.208 5,691,366 1.1900 3.52%
2024-04-19 0 1.420 1.420 1.430 1.410 1.460 3,472,500 4,950,174 1.4255 1.151 1.151 1.159 1.143 1.183 4,284,255 1.1554 -2.74%
2024-04-18 0 1.460 1.450 1.460 1.400 1.470 5,153,500 7,443,719 1.4444 1.183 1.175 1.183 1.135 1.191 6,358,217 1.1707 3.55%
2024-04-17 0 1.410 1.410 1.420 1.400 1.440 12,723,000 18,113,460 1.4237 1.143 1.143 1.151 1.135 1.167 15,697,214 1.1539 -2.08%
2024-04-16 0 1.440 1.440 1.450 1.430 1.480 5,542,500 7,990,602 1.4417 1.167 1.167 1.175 1.159 1.200 6,838,152 1.1685 -2.04%
2024-04-15 0 1.470 1.470 1.480 1.370 1.480 22,216,000 31,770,100 1.4301 1.191 1.191 1.200 1.110 1.200 27,409,362 1.1591 1.38%
2024-04-12 0 1.450 1.440 1.450 1.430 1.530 10,822,000 15,674,567 1.4484 1.175 1.167 1.175 1.159 1.240 13,351,824 1.1740 -3.97%
2024-04-11 0 1.510 1.500 1.510 1.420 1.550 33,254,000 49,501,740 1.4886 1.224 1.216 1.224 1.151 1.256 41,027,679 1.2065 -3.21%
2024-04-10 0 1.560 1.560 1.570 1.540 1.620 20,635,000 32,172,400 1.5591 1.264 1.264 1.273 1.248 1.313 25,458,777 1.2637 -2.50%
2024-04-09 0 1.600 1.580 1.600 1.580 1.700 17,613,000 28,630,436 1.6255 1.297 1.281 1.297 1.281 1.378 21,730,334 1.3175 -3.03%
2024-04-08 0 1.650 1.640 1.650 1.600 1.660 9,856,000 16,097,432 1.6333 1.337 1.329 1.337 1.297 1.345 12,160,005 1.3238 2.48%
2024-04-05 0 1.610 1.610 1.620 1.600 1.650 2,208,000 3,565,005 1.6146 1.305 1.305 1.313 1.297 1.337 2,724,157 1.3087 -1.23%
2024-04-03 0 1.630 1.630 1.640 1.610 1.670 7,864,000 12,812,195 1.6292 1.321 1.321 1.329 1.305 1.354 9,702,342 1.3205 -2.40%
2024-04-02 0 1.670 1.660 1.670 1.550 1.700 21,309,500 35,375,612 1.6601 1.354 1.345 1.354 1.256 1.378 26,290,952 1.3455 7.05%
2024-03-28 0 1.560 1.550 1.560 1.510 1.580 13,178,500 20,387,106 1.5470 1.264 1.256 1.264 1.224 1.281 16,259,195 1.2539 1.30%
2024-03-27 0 1.540 1.530 1.540 1.430 1.600 40,453,000 61,585,664 1.5224 1.248 1.240 1.248 1.159 1.297 49,909,566 1.2339 9.22%
2024-03-26 0 1.410 1.400 1.410 1.370 1.420 4,849,500 6,793,850 1.4009 1.143 1.135 1.143 1.110 1.151 5,983,152 1.1355 2.92%
2024-03-25 0 1.370 1.370 1.380 1.370 1.440 5,421,500 7,582,292 1.3986 1.110 1.110 1.119 1.110 1.167 6,688,866 1.1336 -2.84%
2024-03-22 0 1.410 1.410 1.420 1.400 1.470 8,957,500 12,749,352 1.4233 1.143 1.143 1.151 1.135 1.191 11,051,466 1.1536 -4.08%
2024-03-21 0 1.470 1.470 1.480 1.400 1.500 17,874,710 26,093,324 1.4598 1.191 1.191 1.200 1.135 1.216 22,053,223 1.1832 6.52%
2024-03-20 0 1.380 1.380 1.390 1.350 1.410 5,218,000 7,226,975 1.3850 1.119 1.119 1.127 1.094 1.143 6,437,795 1.1226 1.47%
2024-03-19 0 1.360 1.360 1.370 1.350 1.410 9,833,099 13,435,382 1.3663 1.102 1.102 1.110 1.094 1.143 12,131,751 1.1075 -2.16%
2024-03-18 0 1.390 1.390 1.400 1.320 1.430 29,613,968 40,748,525 1.3760 1.127 1.127 1.135 1.070 1.159 36,536,729 1.1153 6.92%
2024-03-15 0 1.300 1.300 1.310 1.270 1.350 10,136,278 13,248,007 1.3070 1.054 1.054 1.062 1.029 1.094 12,505,803 1.0593 0.00%
2024-03-14 0 1.300 1.300 1.310 1.270 1.310 6,680,690 8,649,527 1.2947 1.054 1.054 1.062 1.029 1.062 8,242,413 1.0494 3.17%
2024-03-13 0 1.260 1.250 1.260 1.250 1.310 4,121,883 5,237,538 1.2707 1.021 1.013 1.021 1.013 1.062 5,085,442 1.0299 -2.33%
2024-03-12 0 1.290 1.290 1.300 1.260 1.310 7,930,500 10,213,870 1.2879 1.046 1.046 1.054 1.021 1.062 9,784,387 1.0439 3.20%
2024-03-11 0 1.250 1.250 1.260 1.210 1.270 4,693,500 5,812,555 1.2384 1.013 1.013 1.021 0.981 1.029 5,790,684 1.0038 2.46%
2024-03-08 0 1.220 1.220 1.230 1.210 1.250 2,776,000 3,407,765 1.2276 0.989 0.989 0.997 0.981 1.013 3,424,936 0.9950 0.83%
2024-03-07 0 1.210 1.210 1.220 1.200 1.240 4,029,500 4,881,810 1.2115 0.981 0.981 0.989 0.973 1.005 4,971,463 0.9820 -0.82%
2024-03-06 0 1.220 1.220 1.230 1.210 1.250 4,896,000 6,011,990 1.2279 0.989 0.989 0.997 0.981 1.013 6,040,522 0.9953 0.00%
2024-03-05 0 1.220 1.210 1.220 1.210 1.290 11,154,500 13,907,610 1.2468 0.989 0.981 0.989 0.981 1.046 13,762,051 1.0106 -7.58%
2024-03-04 0 1.320 1.310 1.320 1.290 1.340 3,913,500 5,125,268 1.3096 1.070 1.062 1.070 1.046 1.086 4,828,346 1.0615 0.76%
2024-03-01 0 1.310 1.310 1.320 1.300 1.340 10,100,500 13,334,870 1.3202 1.062 1.062 1.070 1.054 1.086 12,461,661 1.0701 -2.96%
2024-02-29 0 1.350 1.340 1.350 1.240 1.360 39,216,500 52,448,825 1.3374 1.094 1.086 1.094 1.005 1.102 48,384,013 1.0840 8.87%
2024-02-28 0 1.240 1.240 1.250 1.230 1.330 10,634,000 13,493,257 1.2689 1.005 1.005 1.013 0.997 1.078 13,119,876 1.0285 -4.62%
2024-02-27 0 1.300 1.300 1.310 1.270 1.330 7,077,500 9,226,585 1.3037 1.054 1.054 1.062 1.029 1.078 8,731,984 1.0566 -2.26%
2024-02-26 0 1.330 1.330 1.340 1.260 1.360 15,353,000 20,137,360 1.3116 1.078 1.078 1.086 1.021 1.102 18,942,021 1.0631 4.72%
2024-02-23 0 1.270 1.260 1.270 1.250 1.310 11,732,500 14,915,121 1.2713 1.029 1.021 1.029 1.013 1.062 14,475,168 1.0304 0.79%
2024-02-22 0 1.260 1.260 1.270 1.230 1.300 9,497,200 12,011,176 1.2647 1.021 1.021 1.029 0.997 1.054 11,717,329 1.0251 2.44%
2024-02-21 0 1.230 1.230 1.240 1.210 1.260 8,031,800 9,966,170 1.2408 0.997 0.997 1.005 0.981 1.021 9,909,368 1.0057 0.00%
2024-02-20 0 1.230 1.230 1.240 1.210 1.240 6,533,335 8,017,177 1.2271 0.997 0.997 1.005 0.981 1.005 8,060,611 0.9946 -0.81%
2024-02-19 0 1.240 1.240 1.260 1.210 1.300 13,666,000 17,046,952 1.2474 1.005 1.005 1.021 0.981 1.054 16,860,656 1.0110 -3.88%
2024-02-16 0 1.290 1.290 1.300 1.170 1.300 12,909,500 16,161,900 1.2519 1.046 1.046 1.054 0.948 1.054 15,927,312 1.0147 10.26%
2024-02-15 0 1.170 1.160 1.170 1.120 1.180 4,235,000 4,880,311 1.1524 0.948 0.940 0.948 0.908 0.956 5,225,002 0.9340 0.00%
2024-02-14 0 1.170 1.160 1.170 1.100 1.170 6,630,500 7,612,524 1.1481 0.948 0.940 0.948 0.892 0.948 8,180,490 0.9306 -0.85%
2024-02-09 0 1.180 1.170 1.180 1.130 1.210 3,970,000 4,603,942 1.1597 0.956 0.948 0.956 0.916 0.981 4,898,054 0.9400 -2.48%
2024-02-08 0 1.210 1.210 1.220 1.140 1.290 29,611,000 36,277,992 1.2252 0.981 0.981 0.989 0.924 1.046 36,533,067 0.9930 6.14%
2024-02-07 0 1.140 1.140 1.150 1.130 1.250 24,546,000 28,788,602 1.1728 0.924 0.924 0.932 0.916 1.013 30,284,038 0.9506 -6.56%
2024-02-06 0 1.220 1.220 1.230 1.050 1.260 38,184,500 44,546,082 1.1666 0.989 0.989 0.997 0.851 1.021 47,110,766 0.9456 10.91%
2024-02-05 0 1.100 1.090 1.100 1.010 1.330 74,617,490 85,422,745 1.1448 0.892 0.883 0.892 0.819 1.078 92,060,577 0.9279 10.00%
2024-02-02 0 1.000 1.000 1.010 0.980 1.050 13,258,628 13,405,256 1.0111 0.811 0.811 0.819 0.794 0.851 16,358,054 0.8195 0.00%
2024-02-01 0 1.000 0.990 1.000 0.930 1.010 7,373,500 7,251,060 0.9834 0.811 0.802 0.811 0.754 0.819 9,097,179 0.7971 4.17%
2024-01-31 0 0.960 0.960 0.970 0.940 0.990 8,020,500 7,704,525 0.9606 0.778 0.778 0.786 0.762 0.802 9,895,426 0.7786 -4.00%
2024-01-30 0 1.000 0.990 1.000 0.990 1.050 5,526,500 5,538,457 1.0022 0.811 0.802 0.811 0.802 0.851 6,818,412 0.8123 -3.85%
2024-01-29 0 1.040 1.040 1.050 1.030 1.070 3,892,737 4,072,611 1.0462 0.843 0.843 0.851 0.835 0.867 4,802,729 0.8480 -0.95%
2024-01-26 0 1.050 1.040 1.050 1.020 1.080 11,184,500 11,793,871 1.0545 0.851 0.843 0.851 0.827 0.875 13,799,064 0.8547 0.00%
2024-01-25 0 1.050 1.050 1.060 1.000 1.060 15,479,400 16,095,414 1.0398 0.851 0.851 0.859 0.811 0.859 19,097,969 0.8428 5.00%
2024-01-24 0 1.000 1.000 1.010 0.970 1.050 18,981,000 18,957,325 0.9988 0.811 0.811 0.819 0.786 0.851 23,418,127 0.8095 1.01%
2024-01-23 0 0.990 0.990 1.000 0.960 1.020 9,566,000 9,596,269 1.0032 0.802 0.802 0.811 0.778 0.827 11,802,213 0.8131 1.02%
2024-01-22 0 0.980 0.980 0.990 0.960 1.040 13,404,000 13,234,135 0.9873 0.794 0.794 0.802 0.778 0.843 16,537,409 0.8003 -4.85%
2024-01-19 0 1.030 1.030 1.040 1.020 1.050 5,469,827 5,666,198 1.0359 0.835 0.835 0.843 0.827 0.851 6,748,491 0.8396 -1.90%
2024-01-18 0 1.050 1.040 1.050 1.010 1.060 8,405,000 8,740,225 1.0399 0.851 0.843 0.851 0.819 0.859 10,369,809 0.8429 0.96%
2024-01-17 0 1.040 1.030 1.040 1.030 1.110 12,513,500 13,191,380 1.0542 0.843 0.835 0.843 0.835 0.900 15,438,740 0.8544 -7.14%
2024-01-16 0 1.120 1.110 1.120 1.100 1.180 7,556,500 8,496,355 1.1244 0.908 0.900 0.908 0.892 0.956 9,322,958 0.9113 -2.61%
2024-01-15 0 1.150 1.150 1.160 1.140 1.210 7,656,204 8,903,235 1.1629 0.932 0.932 0.940 0.924 0.981 9,445,970 0.9425 -2.54%
2024-01-12 0 1.180 1.180 1.190 1.170 1.210 3,898,000 4,633,270 1.1886 0.956 0.956 0.965 0.948 0.981 4,809,223 0.9634 -1.67%
2024-01-11 0 1.200 1.200 1.220 1.190 1.240 2,604,000 3,150,250 1.2098 0.973 0.973 0.989 0.965 1.005 3,212,729 0.9806 -0.83%
2024-01-10 0 1.210 1.200 1.210 1.200 1.230 1,960,400 2,377,711 1.2129 0.981 0.973 0.981 0.973 0.997 2,418,676 0.9831 -0.82%
2024-01-09 0 1.220 1.210 1.220 1.210 1.250 4,252,500 5,225,256 1.2287 0.989 0.981 0.989 0.981 1.013 5,246,593 0.9959 1.67%
2024-01-08 0 1.200 1.190 1.200 1.190 1.270 12,642,500 15,305,441 1.2106 0.973 0.965 0.973 0.965 1.029 15,597,896 0.9813 -6.98%
2024-01-05 0 1.290 1.280 1.290 1.260 1.310 3,670,079 4,713,521 1.2843 1.046 1.037 1.046 1.021 1.062 4,528,021 1.0410 0.00%
2024-01-04 0 1.290 1.290 1.300 1.270 1.340 7,387,000 9,537,750 1.2912 1.046 1.046 1.054 1.029 1.086 9,113,835 1.0465 -2.27%
2024-01-03 0 1.320 1.320 1.330 1.310 1.350 3,059,500 4,051,755 1.3243 1.070 1.070 1.078 1.062 1.094 3,774,709 1.0734 -1.49%
2024-01-02 0 1.340 1.340 1.350 1.330 1.400 2,296,000 3,105,055 1.3524 1.086 1.086 1.094 1.078 1.135 2,832,728 1.0961 -4.29%
2023-12-29 0 1.400 1.380 1.400 1.360 1.400 4,347,000 6,043,110 1.3902 1.135 1.119 1.135 1.102 1.135 5,363,184 1.1268 2.94%
2023-12-28 0 1.360 1.360 1.370 1.290 1.370 5,093,000 6,838,717 1.3428 1.102 1.102 1.110 1.046 1.110 6,283,574 1.0883 6.25%
2023-12-27 0 1.280 1.280 1.290 1.230 1.290 2,569,500 3,267,630 1.2717 1.037 1.037 1.046 0.997 1.046 3,170,164 1.0307 4.07%
2023-12-22 0 1.230 1.230 1.240 1.210 1.310 10,676,600 13,259,223 1.2419 0.997 0.997 1.005 0.981 1.062 13,172,434 1.0066 -4.65%
2023-12-21 0 1.290 1.280 1.290 1.280 1.310 3,178,500 4,102,312 1.2906 1.046 1.037 1.046 1.037 1.062 3,921,528 1.0461 -1.53%
2023-12-20 0 1.310 1.300 1.310 1.290 1.350 1,919,857 2,541,712 1.3239 1.062 1.054 1.062 1.046 1.094 2,368,656 1.0731 0.00%
2023-12-19 0 1.310 1.300 1.310 1.280 1.330 2,706,500 3,530,305 1.3044 1.062 1.054 1.062 1.037 1.078 3,339,190 1.0572 0.00%
2023-12-18 0 1.310 1.310 1.320 1.300 1.370 3,275,100 4,340,053 1.3252 1.062 1.062 1.070 1.054 1.110 4,040,709 1.0741 -0.76%
2023-12-15 0 1.320 1.310 1.320 1.280 1.350 5,908,500 7,847,042 1.3281 1.070 1.062 1.070 1.037 1.094 7,289,711 1.0765 3.94%
2023-12-14 0 1.270 1.270 1.290 1.270 1.320 3,517,000 4,528,361 1.2876 1.029 1.029 1.046 1.029 1.070 4,339,158 1.0436 -1.55%
2023-12-13 0 1.290 1.280 1.290 1.270 1.330 1,954,500 2,530,145 1.2945 1.046 1.037 1.046 1.029 1.078 2,411,397 1.0492 -0.77%
2023-12-12 0 1.300 1.290 1.300 1.270 1.300 1,863,500 2,402,770 1.2894 1.054 1.046 1.054 1.029 1.054 2,299,124 1.0451 2.36%
2023-12-11 0 1.270 1.260 1.270 1.230 1.280 3,007,000 3,774,976 1.2554 1.029 1.021 1.029 0.997 1.037 3,709,937 1.0175 -1.55%
2023-12-08 0 1.290 1.290 1.300 1.280 1.320 2,719,000 3,531,510 1.2988 1.046 1.046 1.054 1.037 1.070 3,354,612 1.0527 0.00%
2023-12-07 0 1.290 1.290 1.300 1.280 1.310 3,686,531 4,765,330 1.2926 1.046 1.046 1.054 1.037 1.062 4,548,319 1.0477 -3.01%
2023-12-06 0 1.330 1.320 1.330 1.300 1.350 3,703,613 4,892,741 1.3211 1.078 1.070 1.078 1.054 1.094 4,569,395 1.0708 0.00%
2023-12-05 0 1.330 1.320 1.330 1.310 1.360 3,161,000 4,215,825 1.3337 1.078 1.070 1.078 1.062 1.102 3,899,937 1.0810 -2.21%
2023-12-04 0 1.360 1.340 1.360 1.350 1.400 3,203,986 4,399,547 1.3731 1.102 1.086 1.102 1.094 1.135 3,952,971 1.1130 1.49%
2023-12-01 0 1.340 1.340 1.370 1.300 1.380 3,247,500 4,336,917 1.3355 1.086 1.086 1.110 1.054 1.119 4,006,657 1.0824 0.75%
2023-11-30 0 1.330 1.320 1.330 1.310 1.510 21,677,249 29,658,038 1.3682 1.078 1.070 1.078 1.062 1.224 26,744,669 1.1089 -10.14%
2023-11-29 0 1.480 1.480 1.490 1.480 1.510 1,321,000 1,969,197 1.4907 1.200 1.200 1.208 1.200 1.224 1,629,806 1.2082 -1.33%
2023-11-28 0 1.500 1.500 1.520 1.490 1.580 5,141,300 7,819,855 1.5210 1.216 1.216 1.232 1.208 1.281 6,343,165 1.2328 -5.06%
2023-11-27 0 1.580 1.580 1.590 1.530 1.620 3,629,944 5,680,258 1.5648 1.281 1.281 1.289 1.240 1.313 4,478,504 1.2683 1.28%
2023-11-24 0 1.560 1.540 1.560 1.530 1.580 1,562,500 2,425,949 1.5526 1.264 1.248 1.264 1.240 1.281 1,927,761 1.2584 -1.89%
2023-11-23 0 1.590 1.570 1.590 1.510 1.590 1,633,500 2,538,685 1.5541 1.289 1.273 1.289 1.224 1.289 2,015,358 1.2597 5.30%
2023-11-22 0 1.510 1.510 1.520 1.510 1.540 1,852,000 2,827,372 1.5267 1.224 1.224 1.232 1.224 1.248 2,284,936 1.2374 -1.95%
2023-11-21 0 1.540 1.520 1.540 1.530 1.570 3,663,000 5,643,445 1.5407 1.248 1.232 1.248 1.240 1.273 4,519,288 1.2487 2.67%
2023-11-20 0 1.500 1.500 1.510 1.470 1.540 1,851,000 2,790,372 1.5075 1.216 1.216 1.224 1.191 1.248 2,283,702 1.2219 0.67%
2023-11-17 0 1.490 1.490 1.500 1.480 1.530 4,493,500 6,734,455 1.4987 1.208 1.208 1.216 1.200 1.240 5,543,931 1.2147 -3.87%
2023-11-16 0 1.550 1.550 1.570 1.550 1.600 3,319,500 5,198,795 1.5661 1.256 1.256 1.273 1.256 1.297 4,095,489 1.2694 -4.32%
2023-11-15 0 1.620 1.610 1.620 1.580 1.630 2,445,500 3,923,190 1.6042 1.313 1.305 1.313 1.281 1.321 3,017,177 1.3003 2.53%
2023-11-14 0 1.580 1.570 1.580 1.570 1.600 869,711 1,372,945 1.5786 1.281 1.273 1.281 1.273 1.297 1,073,021 1.2795 0.64%
2023-11-13 0 1.570 1.570 1.590 1.550 1.590 1,493,000 2,342,502 1.5690 1.273 1.273 1.289 1.256 1.289 1,842,014 1.2717 0.64%
2023-11-10 0 1.560 1.550 1.570 1.540 1.580 1,763,961 2,751,842 1.5600 1.264 1.256 1.273 1.248 1.281 2,176,316 1.2644 -1.27%
2023-11-09 0 1.580 1.580 1.590 1.580 1.630 1,085,376 1,732,515 1.5962 1.281 1.281 1.289 1.281 1.321 1,339,101 1.2938 -1.86%
2023-11-08 0 1.610 1.610 1.620 1.570 1.630 2,023,500 3,259,095 1.6106 1.305 1.305 1.313 1.273 1.321 2,496,527 1.3055 1.26%
2023-11-07 0 1.590 1.580 1.590 1.590 1.640 1,798,500 2,888,180 1.6059 1.289 1.281 1.289 1.289 1.329 2,218,929 1.3016 -1.85%
2023-11-06 0 1.620 1.600 1.620 1.540 1.620 3,627,500 5,748,440 1.5847 1.313 1.297 1.313 1.248 1.313 4,475,489 1.2844 5.88%
2023-11-03 0 1.530 1.530 1.540 1.520 1.610 8,159,000 12,658,971 1.5515 1.240 1.240 1.248 1.232 1.305 10,066,303 1.2576 -2.55%
2023-11-02 0 1.570 1.560 1.570 1.560 1.670 3,243,500 5,207,270 1.6054 1.273 1.264 1.273 1.264 1.354 4,001,722 1.3013 -3.68%
2023-11-01 0 1.630 1.620 1.630 1.620 1.680 3,078,975 5,067,314 1.6458 1.321 1.313 1.321 1.313 1.362 3,798,737 1.3339 -1.21%
2023-10-31 0 1.650 1.650 1.660 1.610 1.700 4,267,000 7,069,074 1.6567 1.337 1.337 1.345 1.305 1.378 5,264,483 1.3428 0.00%
2023-10-30 0 1.650 1.640 1.650 1.600 1.650 1,881,500 3,079,487 1.6367 1.337 1.329 1.337 1.297 1.337 2,321,332 1.3266 1.85%
2023-10-27 0 1.620 1.600 1.620 1.550 1.620 4,992,500 7,922,040 1.5868 1.313 1.297 1.313 1.256 1.313 6,159,580 1.2861 3.18%
2023-10-26 0 1.570 1.550 1.570 1.500 1.570 2,037,000 3,127,072 1.5351 1.273 1.256 1.273 1.216 1.273 2,513,183 1.2443 3.29%
2023-10-25 0 1.520 1.520 1.530 1.510 1.580 1,301,500 1,999,240 1.5361 1.232 1.232 1.240 1.224 1.281 1,605,747 1.2451 0.00%
2023-10-24 0 1.520 1.510 1.520 1.460 1.530 1,271,000 1,911,875 1.5042 1.232 1.224 1.232 1.183 1.240 1,568,118 1.2192 1.33%
2023-10-20 0 1.500 1.500 1.510 1.490 1.550 2,563,000 3,855,352 1.5042 1.216 1.216 1.224 1.208 1.256 3,162,144 1.2192 -2.60%
2023-10-19 0 1.540 1.530 1.540 1.500 1.570 2,068,500 3,176,047 1.5354 1.248 1.240 1.248 1.216 1.273 2,552,047 1.2445 -1.28%
2023-10-18 0 1.560 1.550 1.560 1.470 1.560 6,582,606 10,177,244 1.5461 1.264 1.256 1.264 1.191 1.264 8,121,400 1.2531 4.00%
2023-10-17 0 1.500 1.500 1.510 1.490 1.560 2,584,000 3,903,689 1.5107 1.216 1.216 1.224 1.208 1.264 3,188,053 1.2245 -0.66%
2023-10-16 0 1.510 1.510 1.520 1.500 1.600 4,613,500 7,047,746 1.5276 1.224 1.224 1.232 1.216 1.297 5,691,983 1.2382 -4.43%
2023-10-13 0 1.580 1.580 1.590 1.580 1.660 3,109,000 4,974,882 1.6002 1.281 1.281 1.289 1.281 1.345 3,835,781 1.2970 -5.95%
2023-10-12 0 1.680 1.670 1.680 1.620 1.690 7,624,500 12,608,946 1.6537 1.362 1.354 1.362 1.313 1.370 9,406,855 1.3404 3.70%
2023-10-11 0 1.620 1.610 1.620 1.550 1.660 13,176,992 21,215,740 1.6101 1.313 1.305 1.313 1.256 1.345 16,257,334 1.3050 6.58%
2023-10-10 0 1.520 1.520 1.530 1.520 1.590 6,156,958 9,506,929 1.5441 1.232 1.232 1.240 1.232 1.289 7,596,250 1.2515 -1.94%
2023-10-09 0 1.550 1.540 1.550 1.540 1.610 2,970,000 4,662,465 1.5699 1.256 1.248 1.256 1.248 1.305 3,664,287 1.2724 -0.64%
2023-10-06 0 1.560 1.560 1.570 1.550 1.690 4,921,000 7,806,702 1.5864 1.264 1.264 1.273 1.256 1.370 6,071,366 1.2858 -2.50%
2023-10-05 0 1.600 1.590 1.600 1.550 1.690 3,784,000 5,978,455 1.5799 1.297 1.289 1.297 1.256 1.370 4,668,573 1.2806 1.91%
2023-10-04 0 1.570 1.570 1.580 1.540 1.600 10,726,600 17,088,617 1.5931 1.273 1.273 1.281 1.248 1.297 13,234,122 1.2913 -2.48%
2023-10-03 0 1.610 1.600 1.610 1.580 1.740 1,944,500 3,132,378 1.6109 1.305 1.297 1.305 1.281 1.410 2,399,059 1.3057 -3.01%
2023-09-29 0 1.660 1.660 1.670 1.600 1.680 1,183,000 1,963,105 1.6594 1.345 1.345 1.354 1.297 1.362 1,459,546 1.3450 3.11%
2023-09-28 0 1.610 1.610 1.620 1.610 1.670 3,402,500 5,539,247 1.6280 1.305 1.305 1.313 1.305 1.354 4,197,891 1.3195 -3.59%
2023-09-27 0 1.670 1.670 1.680 1.660 1.690 816,000 1,370,135 1.6791 1.354 1.354 1.362 1.345 1.370 1,006,754 1.3609 0.60%
2023-09-26 0 1.660 1.660 1.670 1.660 1.720 2,552,000 4,303,731 1.6864 1.345 1.345 1.354 1.345 1.394 3,148,573 1.3669 -3.49%
2023-09-25 0 1.720 1.720 1.730 1.710 1.760 3,323,000 5,730,525 1.7245 1.394 1.394 1.402 1.386 1.427 4,099,807 1.3978 -2.82%
2023-09-22 0 1.770 1.760 1.770 1.690 1.780 2,899,500 5,070,755 1.7488 1.435 1.427 1.435 1.370 1.443 3,577,307 1.4175 2.91%
2023-09-21 0 1.720 1.720 1.730 1.710 1.750 2,367,500 4,099,960 1.7318 1.394 1.394 1.402 1.386 1.418 2,920,943 1.4036 -1.15%
2023-09-20 0 1.740 1.740 1.750 1.730 1.770 1,492,240 2,605,750 1.7462 1.410 1.410 1.418 1.402 1.435 1,841,076 1.4153 -2.25%
2023-09-19 0 1.780 1.770 1.780 1.750 1.780 718,500 1,270,300 1.7680 1.443 1.435 1.443 1.418 1.443 886,461 1.4330 1.71%
2023-09-18 0 1.750 1.750 1.760 1.740 1.800 4,616,500 8,113,511 1.7575 1.418 1.418 1.427 1.410 1.459 5,695,684 1.4245 -2.78%
2023-09-15 0 1.800 1.800 1.810 1.750 1.820 2,459,500 4,418,304 1.7964 1.459 1.459 1.467 1.418 1.475 3,034,449 1.4560 2.86%
2023-09-14 0 1.750 1.750 1.780 1.730 1.790 6,897,000 12,133,228 1.7592 1.418 1.418 1.443 1.402 1.451 8,509,289 1.4259 -3.31%
2023-09-13 0 1.810 1.780 1.810 1.760 1.810 5,256,500 9,409,320 1.7900 1.467 1.443 1.467 1.427 1.467 6,485,295 1.4509 4.02%
2023-09-12 0 1.740 1.730 1.740 1.720 1.830 13,766,284 24,121,001 1.7522 1.410 1.402 1.410 1.394 1.483 16,984,383 1.4202 -5.43%
2023-09-11 0 1.840 1.830 1.840 1.810 1.870 9,132,700 16,688,469 1.8273 1.491 1.483 1.491 1.467 1.516 11,267,622 1.4811 0.00%
2023-09-07 0 1.840 1.840 1.850 1.840 1.880 3,127,673 5,800,218 1.8545 1.491 1.491 1.499 1.491 1.524 3,858,819 1.5031 -1.60%
2023-09-06 0 1.870 1.860 1.870 1.840 1.900 4,034,000 7,518,440 1.8638 1.516 1.508 1.516 1.491 1.540 4,977,015 1.5106 -1.58%
2023-09-05 0 1.900 1.890 1.900 1.890 1.920 1,557,000 2,955,985 1.8985 1.540 1.532 1.540 1.532 1.556 1,920,975 1.5388 0.53%
2023-09-04 0 1.890 1.880 1.890 1.850 1.900 11,761,741 22,131,371 1.8816 1.532 1.524 1.532 1.499 1.540 14,511,245 1.5251 2.72%
2023-08-31 0 1.840 1.840 1.850 1.830 1.940 6,973,500 12,954,020 1.8576 1.491 1.491 1.499 1.483 1.572 8,603,672 1.5056 -4.17%
2023-08-30 0 1.920 1.910 1.920 1.880 1.930 4,751,500 9,041,195 1.9028 1.556 1.548 1.556 1.524 1.564 5,862,243 1.5423 1.59%
2023-08-29 0 1.890 1.880 1.890 1.820 1.900 7,362,500 13,623,801 1.8504 1.532 1.524 1.532 1.475 1.540 9,083,608 1.4998 3.85%
2023-08-28 0 1.820 1.810 1.820 1.800 1.910 3,520,542 6,435,248 1.8279 1.475 1.467 1.475 1.459 1.548 4,343,528 1.4816 0.00%
2023-08-25 0 1.820 1.820 1.830 1.810 1.930 5,867,500 10,758,387 1.8336 1.475 1.475 1.483 1.467 1.564 7,239,126 1.4861 -3.70%
2023-08-24 0 1.890 1.890 1.900 1.880 1.930 3,888,500 7,392,702 1.9012 1.532 1.532 1.540 1.524 1.564 4,797,502 1.5409 0.00%
2023-08-23 0 1.890 1.880 1.890 1.860 1.970 4,107,510 7,754,471 1.8879 1.532 1.524 1.532 1.508 1.597 5,067,709 1.5302 -1.05%
2023-08-22 0 1.910 1.900 1.910 1.870 1.990 4,612,032 8,825,810 1.9136 1.548 1.540 1.548 1.516 1.613 5,690,172 1.5511 -0.78%
2023-08-21 0 1.970 1.950 1.970 1.940 2.060 5,460,500 10,721,902 1.9635 1.560 1.544 1.560 1.537 1.632 6,894,471 1.5551 -1.50%
2023-08-18 0 2.000 1.990 2.000 1.980 2.180 8,851,000 17,913,998 2.0240 1.584 1.576 1.584 1.568 1.727 11,175,344 1.6030 -4.31%
2023-08-17 0 2.090 2.090 2.100 2.050 2.260 6,190,010 13,075,610 2.1124 1.655 1.655 1.663 1.624 1.790 7,815,556 1.6730 -2.79%
2023-08-16 0 2.150 2.130 2.150 2.120 2.170 3,791,000 8,163,116 2.1533 1.703 1.687 1.703 1.679 1.719 4,786,547 1.7054 0.00%
2023-08-15 0 2.150 2.150 2.160 2.140 2.290 5,556,500 12,057,970 2.1701 1.703 1.703 1.711 1.695 1.814 7,015,682 1.7187 -4.87%
2023-08-14 0 2.260 2.240 2.260 2.170 2.270 7,831,500 17,577,790 2.2445 1.790 1.774 1.790 1.719 1.798 9,888,115 1.7777 0.44%
2023-08-11 0 2.250 2.230 2.250 2.230 2.330 2,454,718 5,555,983 2.2634 1.782 1.766 1.782 1.766 1.845 3,099,347 1.7926 -2.60%
2023-08-10 0 2.310 2.290 2.310 2.260 2.330 3,762,500 8,644,685 2.2976 1.830 1.814 1.830 1.790 1.845 4,750,563 1.8197 -0.86%
2023-08-09 0 2.330 2.330 2.340 2.260 2.360 6,355,502 14,720,259 2.3161 1.845 1.845 1.853 1.790 1.869 8,024,508 1.8344 3.56%
2023-08-08 0 2.250 2.250 2.260 2.230 2.300 4,037,500 9,103,831 2.2548 1.782 1.782 1.790 1.766 1.822 5,097,780 1.7858 -1.32%
2023-08-07 0 2.280 2.260 2.280 2.190 2.300 4,075,614 9,222,596 2.2629 1.806 1.790 1.806 1.735 1.822 5,145,903 1.7922 -0.87%
2023-08-04 0 2.300 2.290 2.300 2.280 2.370 3,651,500 8,420,690 2.3061 1.822 1.814 1.822 1.806 1.877 4,610,413 1.8265 0.44%
2023-08-03 0 2.290 2.280 2.290 2.230 2.300 4,363,500 9,930,512 2.2758 1.814 1.806 1.814 1.766 1.822 5,509,390 1.8025 0.00%
2023-08-02 0 2.290 2.280 2.300 2.260 2.360 5,876,355 13,542,500 2.3046 1.814 1.806 1.822 1.790 1.869 7,419,533 1.8252 -2.55%
2023-08-01 0 2.350 2.330 2.350 2.300 2.420 5,460,500 12,816,710 2.3472 1.861 1.845 1.861 1.822 1.917 6,894,471 1.8590 -1.26%
2023-07-31 0 2.380 2.380 2.390 2.350 2.440 5,205,500 12,485,820 2.3986 1.885 1.885 1.893 1.861 1.933 6,572,506 1.8997 1.71%
2023-07-28 0 2.340 2.340 2.350 2.240 2.370 7,793,500 18,226,465 2.3387 1.853 1.853 1.861 1.774 1.877 9,840,136 1.8523 3.08%
2023-07-27 0 2.270 2.250 2.270 2.250 2.300 2,515,472 5,697,244 2.2649 1.798 1.782 1.798 1.782 1.822 3,176,055 1.7938 0.44%
2023-07-26 0 2.260 2.240 2.260 2.200 2.270 1,973,000 4,410,337 2.2353 1.790 1.774 1.790 1.742 1.798 2,491,126 1.7704 0.00%
2023-07-25 0 2.260 2.250 2.260 2.200 2.270 3,706,500 8,308,452 2.2416 1.790 1.782 1.790 1.742 1.798 4,679,857 1.7754 3.20%
2023-07-24 0 2.190 2.170 2.190 2.150 2.240 2,725,653 5,971,036 2.1907 1.735 1.719 1.735 1.703 1.774 3,441,431 1.7350 -1.35%
2023-07-21 0 2.220 2.210 2.220 2.190 2.260 3,157,094 7,031,034 2.2271 1.758 1.750 1.758 1.735 1.790 3,986,172 1.7639 0.91%
2023-07-20 0 2.200 2.190 2.200 2.170 2.220 1,577,500 3,457,575 2.1918 1.742 1.735 1.742 1.719 1.758 1,991,764 1.7359 0.92%
2023-07-19 0 2.180 2.180 2.190 2.120 2.200 5,303,706 11,484,369 2.1653 1.727 1.727 1.735 1.679 1.742 6,696,502 1.7150 1.87%
2023-07-18 0 2.140 2.140 2.160 2.140 2.280 3,104,684 6,752,434 2.1749 1.695 1.695 1.711 1.695 1.806 3,919,999 1.7226 -4.89%
2023-07-14 0 2.250 2.220 2.250 2.180 2.270 3,899,500 8,692,575 2.2292 1.782 1.758 1.782 1.727 1.798 4,923,540 1.7655 0.90%
2023-07-13 0 2.230 2.220 2.230 2.210 2.270 1,953,000 4,349,685 2.2272 1.766 1.758 1.766 1.750 1.798 2,465,874 1.7640 0.90%
2023-07-12 0 2.210 2.190 2.210 2.180 2.240 2,576,000 5,678,215 2.2043 1.750 1.735 1.750 1.727 1.774 3,252,478 1.7458 1.84%
2023-07-11 0 2.170 2.170 2.180 2.150 2.200 3,319,725 7,201,922 2.1694 1.719 1.719 1.727 1.703 1.742 4,191,511 1.7182 1.40%
2023-07-10 0 2.140 2.140 2.150 2.130 2.220 4,268,194 9,260,221 2.1696 1.695 1.695 1.703 1.687 1.758 5,389,056 1.7183 1.90%
2023-07-07 0 2.100 2.100 2.110 2.070 2.130 2,618,500 5,495,430 2.0987 1.663 1.663 1.671 1.639 1.687 3,306,139 1.6622 0.48%
2023-07-06 0 2.090 2.090 2.100 2.060 2.110 4,605,766 9,617,770 2.0882 1.655 1.655 1.663 1.632 1.671 5,815,277 1.6539 -0.48%
2023-07-05 0 2.100 2.100 2.110 2.060 2.150 10,107,500 21,146,425 2.0922 1.663 1.663 1.671 1.632 1.703 12,761,811 1.6570 -2.33%
2023-07-04 0 2.150 2.140 2.150 2.060 2.180 6,447,500 13,776,712 2.1368 1.703 1.695 1.703 1.632 1.727 8,140,665 1.6923 3.37%
2023-07-03 0 2.080 2.070 2.080 2.000 2.090 4,787,500 9,840,875 2.0555 1.647 1.639 1.647 1.584 1.655 6,044,736 1.6280 2.97%
2023-06-30 0 2.020 2.000 2.020 1.980 2.030 5,801,000 11,641,781 2.0069 1.600 1.584 1.600 1.568 1.608 7,324,389 1.5895 2.02%
2023-06-29 0 1.980 1.970 1.980 1.950 1.990 2,701,500 5,328,315 1.9724 1.568 1.560 1.568 1.544 1.576 3,410,936 1.5621 -0.50%
2023-06-28 0 1.990 1.990 2.000 1.960 2.000 4,190,500 8,313,241 1.9838 1.576 1.576 1.584 1.552 1.584 5,290,959 1.5712 0.00%
2023-06-27 0 1.990 1.980 1.990 1.920 2.000 7,683,500 15,181,212 1.9758 1.576 1.568 1.576 1.521 1.584 9,701,249 1.5649 3.65%
2023-06-26 0 1.920 1.920 1.930 1.860 2.010 11,979,000 23,399,044 1.9533 1.521 1.521 1.529 1.473 1.592 15,124,782 1.5471 3.78%
2023-06-23 0 1.850 1.840 1.850 1.830 1.950 2,430,000 4,490,182 1.8478 1.465 1.457 1.465 1.449 1.544 3,068,138 1.4635 -3.65%
2023-06-21 0 1.920 1.900 1.920 1.860 1.930 4,876,500 9,203,236 1.8873 1.521 1.505 1.521 1.473 1.529 6,157,108 1.4947 -1.54%
2023-06-20 0 1.950 1.940 1.950 1.930 2.030 3,551,000 6,953,032 1.9580 1.544 1.537 1.544 1.529 1.608 4,483,521 1.5508 -3.94%
2023-06-19 0 2.030 2.010 2.030 1.980 2.130 4,649,500 9,365,885 2.0144 1.608 1.592 1.608 1.568 1.687 5,870,496 1.5954 -2.87%
2023-06-16 0 2.090 2.080 2.090 2.020 2.120 10,852,500 22,615,283 2.0839 1.655 1.647 1.655 1.600 1.679 13,702,454 1.6505 2.45%
2023-06-15 0 2.040 2.040 2.050 1.970 2.040 7,771,000 15,576,035 2.0044 1.616 1.616 1.624 1.560 1.616 9,811,727 1.5875 3.55%
2023-06-14 0 1.970 1.970 1.980 1.940 2.020 3,309,000 6,578,265 1.9880 1.560 1.560 1.568 1.537 1.600 4,177,970 1.5745 0.00%
2023-06-13 0 1.970 1.960 1.970 1.940 1.980 2,374,250 4,661,408 1.9633 1.560 1.552 1.560 1.537 1.568 2,997,747 1.5550 -0.51%
2023-06-12 0 1.980 1.970 1.980 1.940 1.990 2,665,510 5,242,024 1.9666 1.568 1.560 1.568 1.537 1.576 3,365,494 1.5576 0.00%
2023-06-09 0 1.980 1.970 1.980 1.970 2.030 6,596,500 13,104,945 1.9867 1.568 1.560 1.568 1.560 1.608 8,328,794 1.5735 -1.49%
2023-06-08 0 2.010 2.000 2.010 1.930 2.050 8,647,000 17,367,449 2.0085 1.592 1.584 1.592 1.529 1.624 10,917,772 1.5908 2.55%
2023-06-07 0 1.960 1.950 1.960 1.930 1.990 4,693,300 9,227,464 1.9661 1.552 1.544 1.552 1.529 1.576 5,925,798 1.5572 1.55%
2023-06-06 0 1.930 1.920 1.930 1.890 1.990 5,338,000 10,362,285 1.9412 1.529 1.521 1.529 1.497 1.576 6,739,802 1.5375 0.52%
2023-06-05 0 1.920 1.910 1.920 1.900 2.060 11,658,004 22,631,467 1.9413 1.521 1.513 1.521 1.505 1.632 14,719,490 1.5375 -5.42%
2023-06-02 0 2.030 2.020 2.030 1.900 2.060 16,524,000 33,290,684 2.0147 1.608 1.600 1.608 1.505 1.632 20,863,335 1.5957 9.14%
2023-06-01 0 1.860 1.850 1.860 1.840 1.940 10,023,500 18,911,731 1.8867 1.473 1.465 1.473 1.457 1.537 12,655,752 1.4943 -3.12%
2023-05-31 0 1.920 1.910 1.920 1.860 1.990 9,899,500 18,816,357 1.9007 1.521 1.513 1.521 1.473 1.576 12,499,188 1.5054 -2.54%
2023-05-30 0 1.970 1.970 1.980 1.900 1.990 9,148,000 17,714,992 1.9365 1.560 1.560 1.568 1.505 1.576 11,550,338 1.5337 1.03%
2023-05-29 0 1.950 1.950 1.960 1.910 2.100 14,237,829 28,243,717 1.9837 1.544 1.544 1.552 1.513 1.663 17,976,797 1.5711 -3.94%
2023-05-25 0 2.030 2.030 2.040 1.960 2.080 15,711,853 31,465,156 2.0026 1.608 1.608 1.616 1.552 1.647 19,837,912 1.5861 -2.40%
2023-05-24 0 2.080 2.070 2.080 2.060 2.180 11,884,509 25,147,987 2.1160 1.647 1.639 1.647 1.632 1.727 15,005,477 1.6759 -2.35%
2023-05-23 0 2.130 2.120 2.130 2.100 2.210 14,922,319 32,023,920 2.1460 1.687 1.679 1.687 1.663 1.750 18,841,040 1.6997 -3.18%
2023-05-22 0 2.200 2.190 2.200 2.120 2.250 15,504,500 34,204,015 2.2061 1.742 1.735 1.742 1.679 1.782 19,576,106 1.7472 -1.35%
2023-05-19 0 2.230 2.220 2.230 2.140 2.280 23,746,000 52,457,373 2.2091 1.766 1.758 1.766 1.695 1.806 29,981,891 1.7496 -2.19%
2023-05-18 0 2.280 2.270 2.280 2.210 2.560 53,078,000 123,719,086 2.3309 1.806 1.798 1.806 1.750 2.028 67,016,710 1.8461 -11.97%
2023-05-17 0 2.590 2.580 2.590 2.470 3.420 81,525,500 220,706,577 2.7072 2.051 2.043 2.051 1.956 2.709 102,934,752 2.1441 -22.69%
2023-05-16 0 3.350 3.330 3.350 3.260 3.350 2,589,000 8,557,307 3.3053 2.653 2.637 2.653 2.582 2.653 3,268,892 2.6178 1.21%
2023-05-15 0 3.310 3.290 3.310 3.200 3.310 2,763,228 9,040,386 3.2717 2.622 2.606 2.622 2.534 2.622 3,488,874 2.5912 0.91%
2023-05-12 0 3.280 3.280 3.290 3.200 3.350 3,071,500 10,044,405 3.2702 2.598 2.598 2.606 2.534 2.653 3,878,101 2.5900 -0.61%
2023-05-11 0 3.300 3.280 3.300 3.190 3.310 3,930,481 12,764,440 3.2476 2.614 2.598 2.614 2.527 2.622 4,962,657 2.5721 0.30%
2023-05-10 0 3.290 3.280 3.290 3.240 3.370 7,457,000 24,564,100 3.2941 2.606 2.598 2.606 2.566 2.669 9,415,268 2.6090 0.00%
2023-05-09 0 3.290 3.260 3.290 3.250 3.390 5,592,000 18,398,115 3.2901 2.606 2.582 2.606 2.574 2.685 7,060,504 2.6058 -2.95%
2023-05-08 0 3.390 3.370 3.390 3.370 3.470 4,691,500 16,022,065 3.4151 2.685 2.669 2.685 2.669 2.748 5,923,526 2.7048 -0.88%
2023-05-05 0 3.420 3.400 3.420 3.350 3.500 6,953,500 23,821,955 3.4259 2.709 2.693 2.709 2.653 2.772 8,779,545 2.7133 2.09%
2023-05-04 0 3.350 3.350 3.370 3.180 3.390 7,276,000 24,137,137 3.3174 2.653 2.653 2.669 2.519 2.685 9,186,736 2.6274 5.68%
2023-05-03 0 3.170 3.150 3.170 3.120 3.390 5,444,500 17,306,592 3.1787 2.511 2.495 2.511 2.471 2.685 6,874,269 2.5176 -6.49%
2023-05-02 0 3.390 3.370 3.390 3.310 3.450 1,864,000 6,292,936 3.3760 2.685 2.669 2.685 2.622 2.732 2,353,501 2.6739 -0.29%
2023-04-28 0 3.400 3.400 3.410 3.300 3.420 8,240,500 27,818,025 3.3758 2.693 2.693 2.701 2.614 2.709 10,404,522 2.6736 0.59%
2023-04-27 0 3.380 3.370 3.380 3.220 3.410 14,562,500 47,993,825 3.2957 2.677 2.669 2.677 2.550 2.701 18,386,730 2.6102 -0.88%
2023-04-26 0 3.410 3.400 3.410 3.380 3.480 12,784,361 43,680,056 3.4167 2.701 2.693 2.701 2.677 2.756 16,141,637 2.7060 -2.29%
2023-04-25 0 3.490 3.480 3.490 3.190 3.500 30,537,500 104,315,672 3.4160 2.764 2.756 2.764 2.527 2.772 38,556,893 2.7055 6.40%
2023-04-24 0 3.280 3.260 3.280 3.090 3.330 14,537,122 47,338,726 3.2564 2.598 2.582 2.598 2.447 2.637 18,354,687 2.5791 6.49%
2023-04-21 0 3.080 3.060 3.080 3.030 3.170 6,736,500 20,691,382 3.0715 2.439 2.424 2.439 2.400 2.511 8,505,559 2.4327 1.65%
2023-04-20 0 3.030 3.020 3.030 3.000 3.130 4,022,500 12,272,995 3.0511 2.400 2.392 2.400 2.376 2.479 5,078,841 2.4165 -2.88%
2023-04-19 0 3.120 3.120 3.140 3.070 3.220 5,360,500 16,954,774 3.1629 2.471 2.471 2.487 2.431 2.550 6,768,210 2.5051 0.00%
2023-04-18 0 3.120 3.110 3.120 2.990 3.170 7,083,500 22,079,813 3.1171 2.471 2.463 2.471 2.368 2.511 8,943,684 2.4688 4.35%
2023-04-17 0 2.990 2.980 2.990 2.930 3.040 3,718,000 11,106,078 2.9871 2.368 2.360 2.368 2.321 2.408 4,694,377 2.3658 -0.99%
2023-04-14 0 3.020 3.000 3.020 2.980 3.160 5,171,197 15,713,758 3.0387 2.392 2.376 2.392 2.360 2.503 6,529,195 2.4067 -3.82%
2023-04-13 0 3.140 3.120 3.140 2.960 3.140 17,627,160 55,009,364 3.1207 2.487 2.471 2.487 2.344 2.487 22,256,194 2.4716 0.96%
2023-04-12 0 3.110 3.100 3.110 3.070 3.260 5,738,500 18,001,985 3.1371 2.463 2.455 2.463 2.431 2.582 7,245,476 2.4846 -3.72%
2023-04-11 0 3.230 3.220 3.230 2.990 3.250 15,344,630 48,912,802 3.1876 2.558 2.550 2.558 2.368 2.574 19,374,253 2.5246 7.67%
2023-04-06 0 3.000 3.000 3.010 2.960 3.030 6,252,864 18,683,403 2.9880 2.376 2.376 2.384 2.344 2.400 7,894,916 2.3665 -0.66%
2023-04-04 0 3.020 3.010 3.020 2.860 3.030 10,941,500 32,242,955 2.9468 2.392 2.384 2.392 2.265 2.400 13,814,826 2.3339 0.00%
2023-04-03 0 3.020 3.010 3.020 2.980 3.150 11,083,500 33,418,075 3.0151 2.392 2.384 2.392 2.360 2.495 13,994,116 2.3880 -4.13%
2023-03-31 0 3.150 3.140 3.150 2.970 3.170 18,987,671 59,375,955 3.1271 2.495 2.487 2.495 2.352 2.511 23,973,986 2.4767 6.42%
2023-03-30 0 2.960 2.940 2.960 2.760 2.970 17,656,288 50,934,741 2.8848 2.344 2.329 2.344 2.186 2.352 22,292,971 2.2848 0.68%
2023-03-29 0 2.940 2.920 2.940 2.560 2.960 35,479,374 99,596,605 2.8072 2.329 2.313 2.329 2.028 2.344 44,796,543 2.2233 18.55%
2023-03-28 0 2.480 2.480 2.500 2.460 2.510 1,742,000 4,346,127 2.4949 1.964 1.964 1.980 1.948 1.988 2,199,463 1.9760 0.40%
2023-03-27 0 2.470 2.470 2.480 2.460 2.520 5,330,000 13,285,243 2.4925 1.956 1.956 1.964 1.948 1.996 6,729,701 1.9741 0.00%
2023-03-24 0 2.470 2.470 2.500 2.470 2.630 4,863,592 12,236,644 2.5160 1.956 1.956 1.980 1.956 2.083 6,140,810 1.9927 -4.63%
2023-03-23 0 2.590 2.580 2.590 2.480 2.600 7,394,000 18,693,591 2.5282 2.051 2.043 2.051 1.964 2.059 9,335,724 2.0024 2.37%
2023-03-22 0 2.530 2.530 2.540 2.520 2.670 6,204,018 16,059,686 2.5886 2.004 2.004 2.012 1.996 2.115 7,833,243 2.0502 -0.39%
2023-03-21 0 2.540 2.540 2.560 2.450 2.640 10,056,000 25,218,331 2.5078 2.012 2.012 2.028 1.940 2.091 12,696,786 1.9862 -2.31%
2023-03-20 0 2.600 2.580 2.600 2.490 2.730 8,428,000 21,447,277 2.5448 2.059 2.043 2.059 1.972 2.162 10,641,261 2.0155 -2.99%
2023-03-17 0 2.680 2.670 2.680 2.660 2.750 4,207,196 11,349,163 2.6976 2.123 2.115 2.123 2.107 2.178 5,312,040 2.1365 0.75%
2023-03-16 0 2.660 2.660 2.670 2.630 2.830 6,175,864 16,627,044 2.6923 2.107 2.107 2.115 2.083 2.241 7,797,696 2.1323 -6.01%
2023-03-15 0 2.830 2.790 2.830 2.750 2.860 4,436,503 12,380,223 2.7905 2.241 2.210 2.241 2.178 2.265 5,601,564 2.2101 2.91%
2023-03-14 0 2.750 2.750 2.760 2.740 2.910 6,734,000 18,847,731 2.7989 2.178 2.178 2.186 2.170 2.305 8,502,403 2.2168 -5.17%
2023-03-13 0 2.900 2.890 2.900 2.810 2.980 9,436,836 27,626,383 2.9275 2.297 2.289 2.297 2.226 2.360 11,915,025 2.3186 0.35%
2023-03-10 0 2.890 2.890 2.900 2.780 2.960 7,906,500 22,884,830 2.8944 2.289 2.289 2.297 2.202 2.344 9,982,810 2.2924 0.00%
2023-03-09 0 2.890 2.880 2.890 2.860 2.960 4,050,500 11,727,803 2.8954 2.289 2.281 2.289 2.265 2.344 5,114,194 2.2932 -1.37%
2023-03-08 0 2.930 2.920 2.930 2.870 2.970 5,491,010 16,034,806 2.9202 2.321 2.313 2.321 2.273 2.352 6,932,993 2.3128 -1.68%
2023-03-07 0 2.980 2.980 3.000 2.940 3.070 8,237,900 24,783,941 3.0085 2.360 2.360 2.376 2.329 2.431 10,401,239 2.3828 -1.00%
2023-03-06 0 3.010 3.010 3.020 2.830 3.080 10,610,010 31,584,667 2.9769 2.384 2.384 2.392 2.241 2.439 13,396,284 2.3577 3.79%
2023-03-03 0 2.900 2.900 2.910 2.890 3.000 4,675,000 13,641,607 2.9180 2.297 2.297 2.305 2.289 2.376 5,902,693 2.3111 -2.36%
2023-03-02 0 2.970 2.960 2.970 2.930 3.050 7,005,500 20,794,177 2.9683 2.352 2.344 2.352 2.321 2.416 8,845,201 2.3509 -1.33%
2023-03-01 0 3.010 3.000 3.010 2.870 3.020 7,431,040 22,070,573 2.9701 2.384 2.376 2.384 2.273 2.392 9,382,491 2.3523 5.61%
2023-02-28 0 2.850 2.840 2.850 2.810 2.930 6,007,142 17,099,526 2.8465 2.257 2.249 2.257 2.226 2.321 7,584,666 2.2545 -2.73%
2023-02-27 0 2.930 2.920 2.930 2.870 2.990 4,381,000 12,808,110 2.9236 2.321 2.313 2.321 2.273 2.368 5,531,486 2.3155 0.69%
2023-02-24 0 2.910 2.900 2.910 2.900 3.080 6,314,000 18,584,633 2.9434 2.305 2.297 2.305 2.297 2.439 7,972,107 2.3312 -5.52%
2023-02-23 0 3.080 3.080 3.090 2.950 3.140 9,992,722 30,587,406 3.0610 2.439 2.439 2.447 2.336 2.487 12,616,891 2.4243 3.01%
2023-02-22 0 2.990 2.960 2.990 2.930 3.180 11,001,494 32,999,483 2.9995 2.368 2.344 2.368 2.321 2.519 13,890,575 2.3757 -5.38%
2023-02-21 0 3.160 3.150 3.160 3.160 3.370 8,356,000 27,037,866 3.2357 2.503 2.495 2.503 2.503 2.669 10,550,353 2.5627 -6.23%
2023-02-20 0 3.370 3.370 3.380 3.220 3.380 9,484,265 31,266,643 3.2967 2.669 2.669 2.677 2.550 2.677 11,974,909 2.6110 3.06%
2023-02-17 0 3.270 3.270 3.280 3.100 3.380 16,946,500 55,699,700 3.2868 2.590 2.590 2.598 2.455 2.677 21,396,787 2.6032 2.83%
2023-02-16 0 3.180 3.180 3.190 2.970 3.320 22,710,500 73,075,416 3.2177 2.519 2.519 2.527 2.352 2.629 28,674,460 2.5484 6.35%
2023-02-15 0 2.990 2.990 3.000 2.830 3.070 15,539,319 46,517,950 2.9936 2.368 2.368 2.376 2.241 2.431 19,620,069 2.3709 4.18%
2023-02-14 0 2.870 2.870 2.900 2.720 2.960 9,736,000 28,063,534 2.8825 2.273 2.273 2.297 2.154 2.344 12,292,752 2.2829 5.13%
2023-02-13 0 2.730 2.730 2.740 2.700 2.810 7,709,387 21,139,537 2.7421 2.162 2.162 2.170 2.138 2.226 9,733,934 2.1717 -1.44%
2023-02-10 0 2.770 2.770 2.780 2.750 2.950 9,032,165 25,271,095 2.7979 2.194 2.194 2.202 2.178 2.336 11,404,084 2.2160 -5.46%
2023-02-09 0 2.930 2.930 2.950 2.850 2.960 5,181,000 15,082,043 2.9110 2.321 2.321 2.336 2.257 2.344 6,541,572 2.3056 0.00%
2023-02-08 0 2.930 2.930 2.940 2.900 3.000 6,949,497 20,452,144 2.9430 2.321 2.321 2.329 2.297 2.376 8,774,491 2.3309 -1.35%
2023-02-07 0 2.970 2.970 2.980 2.930 3.050 7,845,864 23,561,735 3.0031 2.352 2.352 2.360 2.321 2.416 9,906,251 2.3785 0.00%
2023-02-06 0 2.970 2.960 2.970 2.910 3.180 9,986,500 29,692,247 2.9732 2.352 2.344 2.352 2.305 2.519 12,609,035 2.3548 -5.71%
2023-02-03 0 3.150 3.140 3.150 3.040 3.250 7,470,208 23,299,486 3.1190 2.495 2.487 2.495 2.408 2.574 9,431,945 2.4703 -2.17%
2023-02-02 0 3.220 3.220 3.230 3.130 3.360 9,072,000 29,287,031 3.2283 2.550 2.550 2.558 2.479 2.661 11,454,380 2.5568 -1.53%
2023-02-01 0 3.270 3.270 3.290 3.110 3.350 13,651,500 44,909,364 3.2897 2.590 2.590 2.606 2.463 2.653 17,236,494 2.6055 3.48%
2023-01-31 0 3.160 3.160 3.180 2.970 3.190 11,673,500 36,458,239 3.1232 2.503 2.503 2.519 2.352 2.527 14,739,055 2.4736 6.40%
2023-01-30 0 2.970 2.970 2.980 2.940 3.120 10,065,000 30,359,645 3.0164 2.352 2.352 2.360 2.329 2.471 12,708,150 2.3890 -3.88%
2023-01-27 0 3.090 3.090 3.100 3.060 3.200 2,084,145 6,453,724 3.0966 2.447 2.447 2.455 2.424 2.534 2,631,458 2.4525 -1.90%
2023-01-26 0 3.150 3.150 3.160 3.100 3.160 2,582,000 8,100,388 3.1373 2.495 2.495 2.503 2.455 2.503 3,260,054 2.4847 2.94%
2023-01-20 0 3.060 3.060 3.070 3.020 3.090 2,414,010 7,380,770 3.0575 2.424 2.424 2.431 2.392 2.447 3,047,948 2.4216 0.33%
2023-01-19 0 3.050 3.050 3.060 3.000 3.160 4,537,500 13,842,814 3.0508 2.416 2.416 2.424 2.376 2.503 5,729,084 2.4162 -1.93%
2023-01-18 0 3.110 3.100 3.110 3.070 3.240 9,480,500 29,901,953 3.1540 2.463 2.455 2.463 2.431 2.566 11,970,156 2.4980 -1.27%
2023-01-17 0 3.150 3.140 3.150 3.090 3.280 6,689,498 21,054,911 3.1475 2.495 2.487 2.495 2.447 2.598 8,446,214 2.4928 -1.87%
2023-01-16 0 3.210 3.200 3.210 3.180 3.340 6,331,509 20,451,635 3.2301 2.542 2.534 2.542 2.519 2.645 7,994,214 2.5583 -3.02%
2023-01-13 0 3.310 3.310 3.330 3.170 3.390 11,329,200 37,071,994 3.2723 2.622 2.622 2.637 2.511 2.685 14,304,339 2.5917 -0.60%
2023-01-12 0 3.330 3.330 3.340 3.270 3.420 9,970,322 33,209,063 3.3308 2.637 2.637 2.645 2.590 2.709 12,588,609 2.6380 -1.19%
2023-01-11 0 3.370 3.360 3.370 3.120 3.380 27,365,000 91,062,817 3.3277 2.669 2.661 2.669 2.471 2.677 34,551,269 2.6356 8.01%
2023-01-10 0 3.120 3.120 3.130 3.030 3.190 12,446,500 39,166,053 3.1468 2.471 2.471 2.479 2.400 2.527 15,715,051 2.4923 0.65%
2023-01-09 0 3.100 3.100 3.110 2.930 3.150 24,127,308 73,979,008 3.0662 2.455 2.455 2.463 2.321 2.495 30,463,333 2.4285 7.64%
2023-01-06 0 2.880 2.870 2.880 2.860 3.000 10,568,500 30,943,770 2.9279 2.281 2.273 2.281 2.265 2.376 13,343,873 2.3189 -1.03%
2023-01-05 0 2.910 2.890 2.910 2.780 2.940 9,652,950 27,752,105 2.8750 2.305 2.289 2.305 2.202 2.329 12,187,892 2.2770 3.56%
2023-01-04 0 2.810 2.810 2.830 2.650 2.860 12,511,500 34,704,175 2.7738 2.226 2.226 2.241 2.099 2.265 15,797,121 2.1969 2.55%
2023-01-03 0 2.740 2.740 2.750 2.500 2.820 15,121,500 40,878,829 2.7034 2.170 2.170 2.178 1.980 2.233 19,092,527 2.1411 7.03%
2022-12-30 0 2.560 2.560 2.570 2.410 2.590 8,614,000 21,808,107 2.5317 2.028 2.028 2.035 1.909 2.051 10,876,106 2.0051 6.22%
2022-12-29 0 2.410 2.410 2.420 2.390 2.480 2,614,000 6,323,114 2.4189 1.909 1.909 1.917 1.893 1.964 3,300,457 1.9158 -2.03%
2022-12-28 0 2.460 2.450 2.460 2.400 2.500 7,299,000 17,876,353 2.4492 1.948 1.940 1.948 1.901 1.980 9,215,776 1.9398 1.65%
2022-12-23 0 2.420 2.420 2.450 2.380 2.480 5,606,615 13,591,150 2.4241 1.917 1.917 1.940 1.885 1.964 7,078,957 1.9199 -0.41%
2022-12-22 0 2.430 2.430 2.450 2.420 2.590 8,297,500 20,716,160 2.4967 1.925 1.925 1.940 1.917 2.051 10,476,490 1.9774 -0.41%
2022-12-21 0 2.440 2.420 2.440 2.370 2.450 4,339,500 10,460,740 2.4106 1.933 1.917 1.933 1.877 1.940 5,479,088 1.9092 1.24%
2022-12-20 0 2.410 2.400 2.410 2.340 2.490 6,632,480 15,930,506 2.4019 1.909 1.901 1.909 1.853 1.972 8,374,223 1.9023 -3.21%
2022-12-19 0 2.490 2.480 2.490 2.450 2.650 6,750,882 16,860,220 2.4975 1.972 1.964 1.972 1.940 2.099 8,523,718 1.9780 -4.96%
2022-12-16 0 2.620 2.620 2.630 2.450 2.660 8,957,143 23,241,355 2.5947 2.075 2.075 2.083 1.940 2.107 11,309,361 2.0551 3.15%
2022-12-15 0 2.540 2.540 2.550 2.520 2.900 16,045,561 42,426,520 2.6441 2.012 2.012 2.020 1.996 2.297 20,259,254 2.0942 -3.05%
2022-12-14 0 2.620 2.610 2.620 2.540 2.700 10,798,000 28,227,586 2.6141 2.075 2.067 2.075 2.012 2.138 13,633,642 2.0704 0.00%
2022-12-13 0 2.620 2.610 2.620 2.480 2.680 12,591,500 32,921,618 2.6146 2.075 2.067 2.075 1.964 2.123 15,898,129 2.0708 1.55%
2022-12-12 0 2.580 2.570 2.580 2.460 2.610 16,872,997 43,053,369 2.5516 2.043 2.035 2.043 1.948 2.067 21,303,982 2.0209 3.61%
2022-12-09 0 2.490 2.490 2.510 2.470 2.640 17,420,500 44,146,905 2.5342 1.972 1.972 1.988 1.956 2.091 21,995,263 2.0071 -4.23%
2022-12-08 0 2.600 2.600 2.610 2.350 2.600 21,528,500 54,357,059 2.5249 2.059 2.059 2.067 1.861 2.059 27,182,057 1.9997 11.59%
2022-12-07 0 2.330 2.330 2.340 2.290 2.490 18,876,500 45,341,172 2.4020 1.845 1.845 1.853 1.814 1.972 23,833,621 1.9024 -2.92%
2022-12-06 0 2.400 2.380 2.400 2.290 2.540 21,881,500 52,832,312 2.4145 1.901 1.885 1.901 1.814 2.012 27,627,758 1.9123 0.42%
2022-12-05 0 2.390 2.390 2.400 2.250 2.430 22,116,998 52,574,773 2.3771 1.893 1.893 1.901 1.782 1.925 27,925,100 1.8827 7.17%
2022-12-02 0 2.230 2.230 2.240 2.110 2.280 16,955,498 37,921,213 2.2365 1.766 1.766 1.774 1.671 1.806 21,408,148 1.7713 3.24%
2022-12-01 0 2.160 2.160 2.170 2.100 2.240 20,850,995 45,300,484 2.1726 1.711 1.711 1.719 1.663 1.774 26,326,634 1.7207 6.40%
2022-11-30 0 2.030 2.030 2.050 1.910 2.100 31,860,007 65,311,422 2.0500 1.608 1.608 1.624 1.513 1.663 40,226,701 1.6236 5.18%
2022-11-29 0 1.930 1.930 1.940 1.760 2.010 17,052,195 32,985,852 1.9344 1.529 1.529 1.537 1.394 1.592 21,530,239 1.5321 7.22%
2022-11-28 0 1.800 1.800 1.810 1.670 1.830 10,005,000 17,682,710 1.7674 1.426 1.426 1.434 1.323 1.449 12,632,393 1.3998 2.86%
2022-11-25 0 1.750 1.750 1.790 1.720 1.850 9,379,600 16,444,260 1.7532 1.386 1.386 1.418 1.362 1.465 11,842,758 1.3885 -4.37%
2022-11-24 0 1.830 1.820 1.830 1.790 1.880 5,593,500 10,179,186 1.8198 1.449 1.441 1.449 1.418 1.489 7,062,398 1.4413 1.10%
2022-11-23 0 1.810 1.810 1.820 1.760 1.850 11,257,500 20,227,401 1.7968 1.434 1.434 1.441 1.394 1.465 14,213,810 1.4231 0.00%
2022-11-22 0 1.810 1.810 1.820 1.800 1.980 12,803,700 23,808,580 1.8595 1.434 1.434 1.441 1.426 1.568 16,166,055 1.4728 -9.05%
2022-11-21 0 1.990 1.980 1.990 1.850 2.030 11,857,611 23,126,495 1.9504 1.576 1.568 1.576 1.465 1.608 14,971,515 1.5447 0.51%
2022-11-18 0 1.980 1.970 1.980 1.850 2.020 21,764,467 42,528,490 1.9540 1.568 1.560 1.568 1.465 1.600 27,479,991 1.5476 9.39%
2022-11-17 0 1.810 1.810 1.820 1.800 1.950 12,128,500 22,283,950 1.8373 1.434 1.434 1.441 1.426 1.544 15,313,542 1.4552 -3.72%
2022-11-16 0 1.880 1.870 1.880 1.780 1.980 23,441,000 44,759,985 1.9095 1.489 1.481 1.489 1.410 1.568 29,596,795 1.5123 5.62%
2022-11-15 0 1.780 1.780 1.790 1.650 1.830 18,285,000 32,241,897 1.7633 1.410 1.410 1.418 1.307 1.449 23,086,788 1.3966 5.95%
2022-11-14 0 1.680 1.670 1.680 1.610 1.730 19,953,500 33,262,467 1.6670 1.331 1.323 1.331 1.275 1.370 25,193,450 1.3203 4.35%
2022-11-11 0 1.610 1.610 1.620 1.520 1.620 14,719,800 23,137,259 1.5718 1.275 1.275 1.283 1.204 1.283 18,585,338 1.2449 6.62%
2022-11-10 0 1.510 1.500 1.510 1.480 1.550 5,493,000 8,304,090 1.5118 1.196 1.188 1.196 1.172 1.228 6,935,506 1.1973 -0.66%
2022-11-09 0 1.520 1.520 1.530 1.510 1.590 7,380,582 11,456,415 1.5522 1.204 1.204 1.212 1.196 1.259 9,318,782 1.2294 -2.56%
2022-11-08 0 1.560 1.540 1.560 1.510 1.580 5,560,300 8,566,449 1.5406 1.236 1.220 1.236 1.196 1.251 7,020,479 1.2202 0.00%
2022-11-07 0 1.560 1.550 1.560 1.450 1.610 14,344,464 22,227,390 1.5495 1.236 1.228 1.236 1.148 1.275 18,111,436 1.2273 7.59%
2022-11-04 0 1.450 1.440 1.450 1.400 1.490 13,406,500 19,419,265 1.4485 1.148 1.140 1.148 1.109 1.180 16,927,155 1.1472 3.57%
2022-11-03 0 1.400 1.380 1.400 1.300 1.480 17,765,000 25,362,095 1.4276 1.109 1.093 1.109 1.030 1.172 22,430,232 1.1307 6.06%
2022-11-02 0 1.320 1.320 1.340 1.270 1.340 11,350,500 14,798,705 1.3038 1.045 1.045 1.061 1.006 1.061 14,331,233 1.0326 0.76%
2022-11-01 0 1.310 1.310 1.330 1.270 1.340 11,193,500 14,652,370 1.3090 1.038 1.038 1.053 1.006 1.061 14,133,003 1.0367 4.80%
2022-10-31 0 1.250 1.250 1.270 1.250 1.350 8,548,000 11,050,466 1.2928 0.990 0.990 1.006 0.990 1.069 10,792,774 1.0239 -7.41%
2022-10-28 0 1.350 1.330 1.350 1.320 1.400 3,835,000 5,150,123 1.3429 1.069 1.053 1.069 1.045 1.109 4,842,102 1.0636 -3.57%
2022-10-27 0 1.400 1.390 1.400 1.370 1.440 5,202,100 7,282,491 1.3999 1.109 1.101 1.109 1.085 1.140 6,568,213 1.1087 1.45%
2022-10-26 0 1.380 1.370 1.380 1.330 1.390 7,729,000 10,556,450 1.3658 1.093 1.085 1.093 1.053 1.101 9,758,698 1.0817 3.76%
2022-10-25 0 1.330 1.320 1.330 1.310 1.380 3,771,500 5,057,677 1.3410 1.053 1.045 1.053 1.038 1.093 4,761,926 1.0621 -2.21%
2022-10-24 0 1.360 1.350 1.360 1.320 1.470 10,400,500 14,189,200 1.3643 1.077 1.069 1.077 1.045 1.164 13,131,755 1.0805 -6.21%
2022-10-21 0 1.450 1.450 1.460 1.450 1.500 3,530,000 5,186,822 1.4694 1.148 1.148 1.156 1.148 1.188 4,457,006 1.1637 -2.68%
2022-10-20 0 1.490 1.480 1.490 1.480 1.550 10,642,000 15,952,278 1.4990 1.180 1.172 1.180 1.172 1.228 13,436,675 1.1872 -3.87%
2022-10-19 0 1.550 1.550 1.560 1.550 1.660 8,841,720 14,036,485 1.5875 1.228 1.228 1.236 1.228 1.315 11,163,627 1.2573 -5.49%
2022-10-18 0 1.640 1.640 1.660 1.580 1.670 7,454,141 12,089,750 1.6219 1.299 1.299 1.315 1.251 1.323 9,411,658 1.2846 3.14%
2022-10-17 0 1.590 1.590 1.600 1.580 1.630 5,180,500 8,305,655 1.6033 1.259 1.259 1.267 1.251 1.291 6,540,941 1.2698 -0.62%
2022-10-14 0 1.600 1.600 1.610 1.600 1.650 6,301,000 10,295,735 1.6340 1.267 1.267 1.275 1.267 1.307 7,955,693 1.2941 0.00%
2022-10-13 0 1.600 1.600 1.610 1.600 1.660 4,839,000 7,840,392 1.6203 1.267 1.267 1.275 1.267 1.315 6,109,760 1.2833 -3.03%
2022-10-12 0 1.650 1.630 1.650 1.600 1.670 3,698,950 6,036,326 1.6319 1.307 1.291 1.307 1.267 1.323 4,670,324 1.2925 0.00%
2022-10-11 0 1.650 1.640 1.650 1.620 1.740 6,091,500 10,043,537 1.6488 1.307 1.299 1.307 1.283 1.378 7,691,177 1.3059 -1.79%
2022-10-10 0 1.680 1.670 1.680 1.660 1.770 3,505,500 5,996,615 1.7106 1.331 1.323 1.331 1.315 1.402 4,426,072 1.3548 -1.75%
2022-10-07 0 1.710 1.710 1.720 1.690 1.780 2,781,500 4,772,047 1.7156 1.354 1.354 1.362 1.338 1.410 3,511,944 1.3588 -2.29%
2022-10-06 0 1.750 1.740 1.750 1.740 1.870 6,750,000 12,276,384 1.8187 1.386 1.378 1.386 1.378 1.481 8,522,604 1.4404 -10.26%
2022-10-05 0 1.950 1.940 1.950 1.750 1.970 12,082,300 22,705,005 1.8792 1.544 1.537 1.544 1.386 1.560 15,255,209 1.4883 14.04%
2022-10-03 0 1.710 1.710 1.720 1.660 1.730 4,145,000 7,051,865 1.7013 1.354 1.354 1.362 1.315 1.370 5,233,510 1.3474 1.79%
2022-09-30 0 1.680 1.680 1.700 1.670 1.750 7,462,933 12,746,657 1.7080 1.331 1.331 1.346 1.323 1.386 9,422,759 1.3528 -2.33%
2022-09-29 0 1.720 1.720 1.730 1.700 1.780 6,081,678 10,488,646 1.7246 1.362 1.362 1.370 1.346 1.410 7,678,776 1.3659 -0.58%
2022-09-28 0 1.730 1.730 1.740 1.720 1.790 4,171,975 7,277,969 1.7445 1.370 1.370 1.378 1.362 1.418 5,267,569 1.3817 -2.26%
2022-09-27 0 1.770 1.770 1.780 1.720 1.800 4,695,000 8,317,294 1.7715 1.402 1.402 1.410 1.362 1.426 5,927,945 1.4031 3.51%
2022-09-26 0 1.710 1.710 1.720 1.710 1.780 3,039,350 5,307,583 1.7463 1.354 1.354 1.362 1.354 1.410 3,837,508 1.3831 -2.29%
2022-09-23 0 1.750 1.740 1.750 1.730 1.810 3,425,500 6,049,333 1.7660 1.386 1.378 1.386 1.370 1.434 4,325,064 1.3987 -2.78%
2022-09-22 0 1.800 1.790 1.800 1.750 1.850 8,814,500 15,726,510 1.7842 1.426 1.418 1.426 1.386 1.465 11,129,259 1.4131 -2.70%
2022-09-21 0 1.850 1.850 1.860 1.850 1.900 4,164,996 7,783,334 1.8687 1.465 1.465 1.473 1.465 1.505 5,258,757 1.4801 -2.63%
2022-09-20 0 1.900 1.890 1.900 1.890 1.930 3,421,750 6,535,177 1.9099 1.505 1.497 1.505 1.497 1.529 4,320,329 1.5127 -1.04%
2022-09-19 0 1.920 1.920 1.930 1.900 1.980 4,496,634 8,660,041 1.9259 1.521 1.521 1.529 1.505 1.568 5,677,486 1.5253 -3.03%
2022-09-16 0 1.980 1.970 1.980 1.970 2.010 5,573,000 11,075,920 1.9874 1.568 1.560 1.568 1.560 1.592 7,036,515 1.5741 -0.50%
2022-09-15 0 1.990 1.990 2.010 1.970 2.010 3,844,861 7,665,738 1.9938 1.576 1.576 1.592 1.560 1.592 4,854,552 1.5791 1.02%
2022-09-14 0 1.970 1.970 1.980 1.960 2.000 3,120,500 6,177,244 1.9796 1.560 1.560 1.568 1.552 1.584 3,939,968 1.5678 -1.50%
2022-09-13 0 2.000 2.000 2.010 1.990 2.030 1,746,008 3,513,023 2.0120 1.584 1.584 1.592 1.576 1.608 2,204,524 1.5936 0.00%
2022-09-09 0 2.000 1.990 2.000 1.990 2.020 1,608,500 3,223,245 2.0039 1.584 1.576 1.584 1.576 1.600 2,030,905 1.5871 1.52%
2022-09-08 0 1.970 1.960 1.970 1.960 2.010 1,929,000 3,819,810 1.9802 1.560 1.552 1.560 1.552 1.592 2,435,571 1.5683 -0.51%
2022-09-07 0 1.980 1.980 2.000 1.950 2.010 3,565,000 7,091,859 1.9893 1.568 1.568 1.584 1.544 1.592 4,501,198 1.5755 -0.50%
2022-09-06 0 1.990 1.970 1.990 1.950 2.000 3,320,500 6,548,160 1.9720 1.576 1.560 1.576 1.544 1.584 4,192,490 1.5619 -0.50%
2022-09-05 0 2.000 1.990 2.000 1.970 2.010 1,588,010 3,167,559 1.9947 1.584 1.576 1.584 1.560 1.592 2,005,034 1.5798 0.00%
2022-09-02 0 2.000 1.990 2.000 1.990 2.030 3,318,016 6,645,488 2.0028 1.584 1.576 1.584 1.576 1.608 4,189,354 1.5863 -0.50%
2022-09-01 0 2.010 2.010 2.020 2.010 2.050 2,354,000 4,772,475 2.0274 1.592 1.592 1.600 1.592 1.624 2,972,179 1.6057 -0.99%
2022-08-31 0 2.030 2.030 2.040 2.010 2.050 2,682,004 5,445,808 2.0305 1.608 1.608 1.616 1.592 1.624 3,386,320 1.6082 0.00%
2022-08-30 0 2.030 2.030 2.040 2.000 2.050 5,162,959 10,436,692 2.0215 1.608 1.608 1.616 1.584 1.624 6,518,794 1.6010 0.00%
2022-08-29 0 2.030 2.030 2.050 2.030 2.060 1,966,500 4,014,403 2.0414 1.608 1.608 1.624 1.608 1.632 2,482,919 1.6168 -2.40%
2022-08-26 0 2.080 2.070 2.080 2.060 2.120 3,428,646 7,136,527 2.0814 1.647 1.639 1.647 1.632 1.679 4,329,036 1.6485 1.46%
2022-08-25 0 2.050 2.050 2.060 2.030 2.070 2,251,000 4,624,465 2.0544 1.624 1.624 1.632 1.608 1.639 2,842,131 1.6271 0.49%
2022-08-24 0 2.040 2.040 2.050 2.000 2.060 4,202,240 8,507,046 2.0244 1.616 1.616 1.624 1.584 1.632 5,305,782 1.6034 0.49%
2022-08-23 0 2.030 2.030 2.040 2.020 2.070 2,873,500 5,862,655 2.0402 1.608 1.608 1.616 1.600 1.639 3,628,104 1.6159 -1.93%
2022-08-22 0 2.070 2.070 2.080 2.030 2.100 3,802,815 7,845,288 2.0630 1.639 1.639 1.647 1.608 1.663 4,801,465 1.6339 2.73%
2022-08-19 0 2.060 2.060 2.070 2.050 2.090 4,420,000 9,146,615 2.0694 1.596 1.596 1.604 1.588 1.619 5,705,359 1.6032 -0.48%
2022-08-18 0 2.070 2.060 2.070 2.050 2.090 4,856,500 10,055,730 2.0706 1.604 1.596 1.604 1.588 1.619 6,268,796 1.6041 0.00%
2022-08-17 0 2.070 2.070 2.080 2.070 2.120 7,547,500 15,784,490 2.0914 1.604 1.604 1.611 1.604 1.642 9,742,353 1.6202 -1.90%
2022-08-16 0 2.110 2.100 2.110 2.100 2.150 6,306,500 13,362,842 2.1189 1.635 1.627 1.635 1.627 1.666 8,140,463 1.6415 -1.40%
2022-08-15 0 2.140 2.140 2.150 2.140 2.200 2,778,500 5,997,635 2.1586 1.658 1.658 1.666 1.658 1.704 3,586,502 1.6723 -1.38%
2022-08-12 0 2.170 2.170 2.180 2.170 2.200 2,777,500 6,062,020 2.1825 1.681 1.681 1.689 1.681 1.704 3,585,212 1.6908 -0.91%
2022-08-11 0 2.190 2.180 2.190 2.170 2.210 2,201,010 4,822,631 2.1911 1.697 1.689 1.697 1.681 1.712 2,841,075 1.6975 0.46%
2022-08-10 0 2.180 2.180 2.190 2.150 2.200 3,392,478 7,362,598 2.1703 1.689 1.689 1.697 1.666 1.704 4,379,028 1.6813 -0.91%
2022-08-09 0 2.200 2.180 2.200 2.170 2.220 2,555,500 5,612,401 2.1962 1.704 1.689 1.704 1.681 1.720 3,298,653 1.7014 -0.45%
2022-08-08 0 2.210 2.210 2.220 2.170 2.250 4,352,458 9,599,978 2.2056 1.712 1.712 1.720 1.681 1.743 5,618,176 1.7087 -1.78%
2022-08-05 0 2.250 2.250 2.260 2.250 2.350 3,535,500 8,006,540 2.2646 1.743 1.743 1.751 1.743 1.821 4,563,642 1.7544 -3.02%
2022-08-04 0 2.320 2.320 2.330 2.160 2.350 9,375,205 21,345,153 2.2768 1.797 1.797 1.805 1.673 1.821 12,101,564 1.7638 6.91%
2022-08-03 0 2.170 2.160 2.170 2.170 2.250 6,021,000 13,212,702 2.1944 1.681 1.673 1.681 1.681 1.743 7,771,938 1.7001 -2.69%
2022-08-02 0 2.230 2.210 2.230 2.150 2.250 8,600,100 18,906,826 2.1984 1.728 1.712 1.728 1.666 1.743 11,101,054 1.7032 -0.89%
2022-08-01 0 2.250 2.250 2.260 2.230 2.320 7,827,500 17,639,280 2.2535 1.743 1.743 1.751 1.728 1.797 10,103,778 1.7458 -2.60%
2022-07-29 0 2.310 2.300 2.310 2.300 2.400 4,943,000 11,435,425 2.3135 1.790 1.782 1.790 1.782 1.859 6,380,450 1.7923 -1.70%
2022-07-28 0 2.350 2.340 2.350 2.300 2.360 4,814,333 11,221,256 2.3308 1.821 1.813 1.821 1.782 1.828 6,214,366 1.8057 0.86%
2022-07-27 0 2.330 2.330 2.340 2.300 2.350 2,408,900 5,597,689 2.3238 1.805 1.805 1.813 1.782 1.821 3,109,421 1.8002 -1.27%
2022-07-26 0 2.360 2.360 2.370 2.300 2.390 2,464,800 5,817,258 2.3601 1.828 1.828 1.836 1.782 1.852 3,181,577 1.8284 0.85%
2022-07-25 0 2.340 2.340 2.360 2.300 2.360 2,009,500 4,695,942 2.3369 1.813 1.813 1.828 1.782 1.828 2,593,873 1.8104 0.86%
2022-07-22 0 2.320 2.320 2.330 2.290 2.350 4,879,500 11,343,713 2.3248 1.797 1.797 1.805 1.774 1.821 6,298,484 1.8010 -1.28%
2022-07-21 0 2.350 2.340 2.350 2.270 2.360 3,984,000 9,217,267 2.3136 1.821 1.813 1.821 1.759 1.828 5,142,568 1.7923 2.62%
2022-07-20 0 2.290 2.290 2.300 2.280 2.350 3,057,061 7,047,105 2.3052 1.774 1.774 1.782 1.766 1.821 3,946,070 1.7859 -1.29%
2022-07-19 0 2.320 2.310 2.320 2.270 2.340 3,078,000 7,084,745 2.3017 1.797 1.790 1.797 1.759 1.813 3,973,099 1.7832 0.00%
2022-07-18 0 2.320 2.310 2.320 2.260 2.350 4,726,503 10,941,276 2.3149 1.797 1.790 1.797 1.751 1.821 6,100,995 1.7934 2.65%
2022-07-15 0 2.260 2.260 2.270 2.220 2.410 12,822,500 29,327,205 2.2872 1.751 1.751 1.759 1.720 1.867 16,551,350 1.7719 -6.22%
2022-07-14 0 2.410 2.390 2.410 2.370 2.440 3,343,537 8,038,694 2.4042 1.867 1.852 1.867 1.836 1.890 4,315,855 1.8626 1.69%
2022-07-13 0 2.370 2.370 2.380 2.370 2.430 2,880,500 6,882,112 2.3892 1.836 1.836 1.844 1.836 1.883 3,718,165 1.8509 -0.84%
2022-07-12 0 2.390 2.390 2.400 2.360 2.440 9,364,488 22,606,275 2.4140 1.852 1.852 1.859 1.828 1.890 12,087,730 1.8702 -2.85%
2022-07-11 0 2.460 2.450 2.460 2.420 2.530 10,408,500 25,884,442 2.4869 1.906 1.898 1.906 1.875 1.960 13,435,346 1.9266 -3.15%
2022-07-08 0 2.540 2.530 2.540 2.530 2.620 4,213,000 10,785,630 2.5601 1.968 1.960 1.968 1.960 2.030 5,438,162 1.9833 -2.31%
2022-07-07 0 2.600 2.600 2.610 2.480 2.620 9,878,006 25,253,698 2.5566 2.014 2.014 2.022 1.921 2.030 12,750,582 1.9806 3.17%
2022-07-06 0 2.520 2.520 2.530 2.500 2.630 9,703,951 24,698,266 2.5452 1.952 1.952 1.960 1.937 2.037 12,525,911 1.9718 -0.40%
2022-07-05 0 2.530 2.520 2.530 2.440 2.550 5,247,516 13,153,573 2.5066 1.960 1.952 1.960 1.890 1.976 6,773,521 1.9419 2.43%
2022-07-04 0 2.470 2.470 2.490 2.470 2.550 2,420,000 6,031,766 2.4925 1.914 1.914 1.929 1.914 1.976 3,123,749 1.9309 -3.14%
2022-06-30 0 2.550 2.550 2.560 2.500 2.620 5,323,927 13,635,918 2.5613 1.976 1.976 1.983 1.937 2.030 6,872,153 1.9842 0.79%
2022-06-29 0 2.530 2.520 2.530 2.510 2.630 6,210,870 15,895,936 2.5594 1.960 1.952 1.960 1.945 2.037 8,017,024 1.9828 -4.17%
2022-06-28 0 2.640 2.620 2.640 2.500 2.640 9,990,010 26,056,330 2.6082 2.045 2.030 2.045 1.937 2.045 12,895,157 2.0206 3.53%
2022-06-27 0 2.550 2.540 2.550 2.470 2.570 9,447,322 24,010,192 2.5415 1.976 1.968 1.976 1.914 1.991 12,194,653 1.9689 3.66%
2022-06-24 0 2.460 2.460 2.470 2.350 2.480 10,952,513 26,780,806 2.4452 1.906 1.906 1.914 1.821 1.921 14,137,561 1.8943 2.93%
2022-06-23 0 2.390 2.380 2.390 2.300 2.400 6,874,978 16,178,290 2.3532 1.852 1.844 1.852 1.782 1.859 8,874,258 1.8231 2.14%
2022-06-22 0 2.340 2.330 2.350 2.330 2.420 5,997,000 14,197,425 2.3674 1.813 1.805 1.821 1.805 1.875 7,740,959 1.8341 -2.90%
2022-06-21 0 2.410 2.410 2.420 2.310 2.420 7,636,075 18,240,075 2.3887 1.867 1.867 1.875 1.790 1.875 9,856,686 1.8505 2.99%
2022-06-20 0 2.340 2.330 2.340 2.270 2.380 5,439,859 12,616,496 2.3193 1.813 1.805 1.813 1.759 1.844 7,021,799 1.7968 2.18%
2022-06-17 0 2.290 2.290 2.300 2.260 2.350 29,999,459 68,906,837 2.2969 1.774 1.774 1.782 1.751 1.821 38,723,459 1.7795 -1.72%
2022-06-16 0 2.330 2.320 2.330 2.310 2.410 8,674,497 20,467,157 2.3595 1.805 1.797 1.805 1.790 1.867 11,197,086 1.8279 1.30%
2022-06-15 0 2.300 2.300 2.320 2.270 2.390 13,150,073 30,520,537 2.3209 1.782 1.782 1.797 1.759 1.852 16,974,183 1.7981 0.88%
2022-06-14 0 2.280 2.270 2.280 2.230 2.310 10,043,000 22,854,932 2.2757 1.766 1.759 1.766 1.728 1.790 12,963,557 1.7630 -1.30%
2022-06-13 0 2.310 2.300 2.310 2.300 2.400 7,424,500 17,289,933 2.3288 1.790 1.782 1.790 1.782 1.859 9,583,584 1.8041 -4.55%
2022-06-10 0 2.420 2.420 2.430 2.350 2.440 8,029,200 19,223,987 2.3943 1.875 1.875 1.883 1.821 1.890 10,364,133 1.8549 1.26%
2022-06-09 0 2.390 2.370 2.390 2.360 2.490 10,328,552 24,950,277 2.4157 1.852 1.836 1.852 1.828 1.929 13,332,149 1.8714 -2.85%
2022-06-08 0 2.460 2.450 2.460 2.410 2.490 8,214,500 20,183,751 2.4571 1.906 1.898 1.906 1.867 1.929 10,603,320 1.9035 2.50%
2022-06-07 0 2.400 2.390 2.400 2.330 2.440 9,607,448 23,062,149 2.4004 1.859 1.852 1.859 1.805 1.890 12,401,344 1.8596 -0.41%
2022-06-06 0 2.410 2.410 2.420 2.390 2.510 12,289,800 29,803,362 2.4250 1.867 1.867 1.875 1.852 1.945 15,863,738 1.8787 -3.21%
2022-06-02 0 2.490 2.490 2.500 2.350 2.500 13,815,667 33,829,685 2.4486 1.929 1.929 1.937 1.821 1.937 17,833,335 1.8970 3.75%
2022-06-01 0 2.400 2.400 2.410 2.320 2.430 17,635,406 42,029,457 2.3832 1.859 1.859 1.867 1.797 1.883 22,763,875 1.8463 1.69%
2022-05-31 0 2.360 2.360 2.370 2.260 2.400 162,204,180 381,994,091 2.3550 1.828 1.828 1.836 1.751 1.859 209,374,006 1.8245 2.16%
2022-05-30 0 2.310 2.310 2.320 2.280 2.410 24,633,957 57,124,007 2.3189 1.790 1.790 1.797 1.766 1.867 31,797,641 1.7965 -2.53%
2022-05-27 0 2.370 2.370 2.380 2.350 2.490 17,020,580 40,548,548 2.3823 1.836 1.836 1.844 1.821 1.929 21,970,254 1.8456 -2.47%
2022-05-26 0 2.430 2.410 2.430 2.370 2.520 17,515,047 42,328,605 2.4167 1.883 1.867 1.883 1.836 1.952 22,608,514 1.8722 -0.82%
2022-05-25 0 2.450 2.440 2.450 2.230 2.590 38,837,500 94,420,166 2.4312 1.898 1.890 1.898 1.728 2.006 50,131,649 1.8834 8.89%
2022-05-24 0 2.250 2.250 2.260 2.240 2.330 9,173,200 20,917,839 2.2803 1.743 1.743 1.751 1.735 1.805 11,840,815 1.7666 -1.32%
2022-05-23 0 2.280 2.270 2.280 2.270 2.350 14,425,318 33,234,192 2.3039 1.766 1.759 1.766 1.759 1.821 18,620,276 1.7848 -2.56%
2022-05-20 0 2.340 2.340 2.350 2.330 2.400 11,135,500 26,195,194 2.3524 1.813 1.813 1.821 1.805 1.859 14,373,762 1.8224 0.43%
2022-05-19 0 2.330 2.330 2.340 2.330 2.410 11,720,958 27,623,597 2.3568 1.805 1.805 1.813 1.805 1.867 15,129,474 1.8258 -4.51%
2022-05-18 0 2.440 2.430 2.440 2.360 2.450 12,951,111 31,234,233 2.4117 1.890 1.883 1.890 1.828 1.898 16,717,362 1.8684 2.52%
2022-05-17 0 2.380 2.380 2.390 2.350 2.420 12,959,334 30,956,582 2.3887 1.844 1.844 1.852 1.821 1.875 16,727,976 1.8506 1.71%
2022-05-16 0 2.340 2.330 2.340 2.310 2.390 12,204,432 28,524,061 2.3372 1.813 1.805 1.813 1.790 1.852 15,753,545 1.8106 -0.43%
2022-05-13 0 2.350 2.330 2.350 2.280 2.380 17,554,066 40,585,256 2.3120 1.821 1.805 1.821 1.766 1.844 22,658,880 1.7911 -1.26%
2022-05-12 0 2.380 2.370 2.380 2.290 2.450 10,105,567 24,246,132 2.3993 1.844 1.836 1.844 1.774 1.898 13,044,319 1.8588 0.85%
2022-05-11 0 2.360 2.360 2.370 2.310 2.440 7,797,764 18,638,224 2.3902 1.828 1.828 1.836 1.790 1.890 10,065,395 1.8517 0.43%
2022-05-10 0 2.350 2.350 2.360 2.210 2.380 14,616,496 34,032,184 2.3283 1.821 1.821 1.828 1.712 1.844 18,867,050 1.8038 3.07%
2022-05-06 0 2.280 2.280 2.290 2.260 2.360 7,216,807 16,532,746 2.2909 1.766 1.766 1.774 1.751 1.828 9,315,492 1.7748 -4.60%
2022-05-05 0 2.390 2.380 2.390 2.340 2.440 8,793,000 21,057,657 2.3948 1.852 1.844 1.852 1.813 1.890 11,350,051 1.8553 0.84%
2022-05-04 0 2.370 2.360 2.370 2.360 2.440 3,204,176 7,636,527 2.3833 1.836 1.828 1.836 1.828 1.890 4,135,967 1.8464 -2.87%
2022-05-03 0 2.440 2.430 2.440 2.390 2.460 3,579,759 8,711,626 2.4336 1.890 1.883 1.890 1.852 1.906 4,620,772 1.8853 -0.81%
2022-04-29 0 2.460 2.450 2.460 2.290 2.470 7,664,543 18,516,679 2.4159 1.906 1.898 1.906 1.774 1.914 9,893,432 1.8716 7.42%
2022-04-28 0 2.290 2.280 2.290 2.190 2.330 9,501,620 21,480,447 2.2607 1.774 1.766 1.774 1.697 1.805 12,264,741 1.7514 6.02%
2022-04-27 0 2.160 2.150 2.160 2.100 2.200 19,633,712 42,475,582 2.1634 1.673 1.666 1.673 1.627 1.704 25,343,298 1.6760 -0.46%
2022-04-26 0 2.170 2.160 2.170 2.130 2.300 24,747,700 54,052,085 2.1841 1.681 1.673 1.681 1.650 1.782 31,944,461 1.6921 -4.82%
2022-04-25 0 2.280 2.270 2.280 2.220 2.300 10,360,561 23,360,264 2.2547 1.766 1.759 1.766 1.720 1.782 13,373,466 1.7468 -1.30%
2022-04-22 0 2.310 2.300 2.310 2.280 2.340 10,791,332 24,908,570 2.3082 1.790 1.782 1.790 1.766 1.813 13,929,508 1.7882 -1.28%
2022-04-21 0 2.340 2.330 2.340 2.330 2.440 10,343,500 24,437,859 2.3626 1.813 1.805 1.813 1.805 1.890 13,351,444 1.8304 -4.10%
2022-04-20 0 2.440 2.430 2.440 2.360 2.490 13,301,233 32,287,514 2.4274 1.890 1.883 1.890 1.828 1.929 17,169,301 1.8805 3.83%
2022-04-19 0 2.350 2.340 2.350 2.330 2.520 29,875,500 71,368,161 2.3889 1.821 1.813 1.821 1.805 1.952 38,563,452 1.8507 -9.27%
2022-04-14 0 2.590 2.580 2.590 2.490 2.590 13,034,389 33,318,289 2.5562 2.006 1.999 2.006 1.929 2.006 16,824,858 1.9803 3.60%
2022-04-13 0 2.500 2.490 2.500 2.490 2.720 15,910,000 40,860,372 2.5682 1.937 1.929 1.937 1.929 2.107 20,536,711 1.9896 -5.66%
2022-04-12 0 2.650 2.650 2.660 2.450 2.680 21,726,766 56,291,430 2.5909 2.053 2.053 2.061 1.898 2.076 28,045,023 2.0072 3.92%
2022-04-11 0 2.550 2.540 2.550 2.470 2.650 19,355,110 48,772,194 2.5199 1.976 1.968 1.976 1.914 2.053 24,983,677 1.9522 -1.92%
2022-04-08 0 2.600 2.590 2.600 2.560 2.640 17,902,146 46,426,583 2.5934 2.014 2.006 2.014 1.983 2.045 23,108,184 2.0091 -0.76%
2022-04-07 0 2.620 2.620 2.630 2.620 2.760 12,282,602 32,840,941 2.6738 2.030 2.030 2.037 2.030 2.138 15,854,447 2.0714 -5.07%
2022-04-06 0 2.760 2.750 2.760 2.730 2.850 5,418,501 15,147,634 2.7955 2.138 2.130 2.138 2.115 2.208 6,994,230 2.1657 -1.78%
2022-04-04 0 2.810 2.800 2.810 2.690 2.850 4,987,300 13,918,140 2.7907 2.177 2.169 2.177 2.084 2.208 6,437,633 2.1620 4.46%
2022-04-01 0 2.690 2.680 2.690 2.680 2.820 9,330,660 25,377,908 2.7198 2.084 2.076 2.084 2.076 2.185 12,044,065 2.1071 -5.61%
2022-03-31 0 2.850 2.840 2.850 2.780 2.920 9,810,042 27,700,508 2.8237 2.208 2.200 2.208 2.154 2.262 12,662,854 2.1875 -1.04%
2022-03-30 0 2.880 2.880 2.890 2.870 3.030 9,456,000 27,463,885 2.9044 2.231 2.231 2.239 2.223 2.347 12,205,854 2.2501 -3.68%
2022-03-29 0 2.990 2.980 2.990 2.960 3.080 5,843,500 17,491,230 2.9933 2.316 2.309 2.316 2.293 2.386 7,542,820 2.3189 -2.29%
2022-03-28 0 3.060 3.050 3.060 2.930 3.070 7,683,660 23,247,235 3.0255 2.371 2.363 2.371 2.270 2.378 9,918,109 2.3439 1.66%
2022-03-25 0 3.010 3.000 3.010 2.990 3.100 6,151,000 18,623,358 3.0277 2.332 2.324 2.332 2.316 2.402 7,939,743 2.3456 -1.63%
2022-03-24 0 3.060 3.050 3.060 3.010 3.130 8,408,684 25,857,303 3.0751 2.371 2.363 2.371 2.332 2.425 10,853,973 2.3823 -0.65%
2022-03-23 0 3.080 3.070 3.080 3.020 3.140 8,199,283 25,371,586 3.0944 2.386 2.378 2.386 2.340 2.433 10,583,677 2.3972 2.67%
2022-03-22 0 3.000 2.990 3.000 2.960 3.100 15,430,162 46,286,468 2.9997 2.324 2.316 2.324 2.293 2.402 19,917,334 2.3239 -3.23%
2022-03-21 0 3.100 3.070 3.100 3.040 3.120 6,775,544 20,893,911 3.0837 2.402 2.378 2.402 2.355 2.417 8,745,908 2.3890 -0.64%
2022-03-18 0 3.120 3.090 3.120 2.990 3.140 15,346,539 47,530,521 3.0971 2.417 2.394 2.417 2.316 2.433 19,809,393 2.3994 0.65%
2022-03-17 0 3.100 3.070 3.100 2.980 3.260 33,880,331 105,041,018 3.1004 2.402 2.378 2.402 2.309 2.526 43,732,909 2.4019 2.99%
2022-03-16 0 3.010 3.000 3.010 2.760 3.020 21,247,923 61,362,011 2.8879 2.332 2.324 2.332 2.138 2.340 27,426,930 2.2373 11.07%
2022-03-15 0 2.710 2.710 2.720 2.680 2.960 29,217,147 82,005,357 2.8068 2.099 2.099 2.107 2.076 2.293 37,713,647 2.1744 -3.21%
2022-03-14 0 2.800 2.800 2.810 2.650 2.840 37,505,678 104,449,322 2.7849 2.169 2.169 2.177 2.053 2.200 48,412,526 2.1575 3.70%
2022-03-11 0 2.700 2.690 2.700 2.500 2.740 12,361,501 32,470,602 2.6268 2.092 2.084 2.092 1.937 2.123 15,956,290 2.0350 4.25%
2022-03-10 0 2.590 2.560 2.590 2.550 2.640 12,567,154 32,359,436 2.5749 2.006 1.983 2.006 1.976 2.045 16,221,748 1.9948 1.57%
2022-03-09 0 2.550 2.550 2.560 2.500 2.590 13,089,597 33,263,481 2.5412 1.976 1.976 1.983 1.937 2.006 16,896,120 1.9687 2.00%
2022-03-08 0 2.500 2.490 2.500 2.490 2.650 9,823,829 25,064,968 2.5514 1.937 1.929 1.937 1.929 2.053 12,680,650 1.9766 -4.21%
2022-03-07 0 2.610 2.610 2.620 2.580 2.770 8,121,122 21,379,771 2.6326 2.022 2.022 2.030 1.999 2.146 10,482,787 2.0395 -5.78%
2022-03-04 0 2.770 2.760 2.770 2.740 2.840 6,502,801 18,085,411 2.7812 2.146 2.138 2.146 2.123 2.200 8,393,850 2.1546 -1.77%
2022-03-03 0 2.820 2.810 2.820 2.740 2.820 9,316,010 26,004,499 2.7914 2.185 2.177 2.185 2.123 2.185 12,025,155 2.1625 3.68%
2022-03-02 0 2.720 2.710 2.720 2.710 2.870 14,464,500 39,732,780 2.7469 2.107 2.099 2.107 2.099 2.223 18,670,852 2.1281 -4.90%
2022-03-01 0 2.860 2.850 2.860 2.770 2.860 11,368,446 32,186,752 2.8312 2.216 2.208 2.216 2.146 2.216 14,674,450 2.1934 1.78%
2022-02-28 0 2.810 2.790 2.810 2.730 2.930 16,717,532 46,496,911 2.7813 2.177 2.161 2.177 2.115 2.270 21,579,078 2.1547 -2.43%
2022-02-25 0 2.880 2.870 2.880 2.850 3.030 12,110,784 35,202,842 2.9067 2.231 2.223 2.231 2.208 2.347 15,632,663 2.2519 -4.32%
2022-02-24 0 3.010 3.000 3.010 2.980 3.090 9,809,130 29,656,352 3.0233 2.332 2.324 2.332 2.309 2.394 12,661,676 2.3422 -3.83%
2022-02-23 0 3.130 3.120 3.130 3.060 3.160 10,515,476 32,839,330 3.1230 2.425 2.417 2.425 2.371 2.448 13,573,432 2.4194 0.97%
2022-02-22 0 3.100 3.100 3.110 3.090 3.230 12,984,000 40,587,055 3.1259 2.402 2.402 2.409 2.394 2.502 16,759,815 2.4217 -5.49%
2022-02-21 0 3.280 3.270 3.280 3.260 3.370 5,338,000 17,514,475 3.2811 2.541 2.533 2.541 2.526 2.611 6,890,318 2.5419 -2.67%
2022-02-18 0 3.370 3.350 3.370 3.220 3.400 9,023,700 30,162,981 3.3426 2.611 2.595 2.611 2.495 2.634 11,647,839 2.5896 2.12%
2022-02-17 0 3.300 3.290 3.300 3.270 3.670 21,521,000 72,863,788 3.3857 2.557 2.549 2.557 2.533 2.843 27,779,420 2.6229 -9.34%
2022-02-16 0 3.640 3.620 3.640 3.480 3.690 20,122,574 71,854,712 3.5709 2.820 2.804 2.820 2.696 2.859 25,974,324 2.7664 -0.55%
2022-02-15 0 3.660 3.640 3.660 3.410 3.720 19,435,100 69,977,683 3.6006 2.835 2.820 2.835 2.642 2.882 25,086,929 2.7894 7.33%
2022-02-14 0 3.410 3.400 3.410 3.320 3.460 7,399,011 25,054,822 3.3862 2.642 2.634 2.642 2.572 2.680 9,550,682 2.6234 -1.45%
2022-02-11 0 3.460 3.450 3.460 3.270 3.480 14,031,204 47,727,274 3.4015 2.680 2.673 2.680 2.533 2.696 18,111,552 2.6352 3.28%
2022-02-10 0 3.350 3.330 3.350 3.190 3.350 12,381,504 40,667,084 3.2845 2.595 2.580 2.595 2.471 2.595 15,982,110 2.5445 5.68%
2022-02-09 0 3.170 3.160 3.170 2.950 3.250 21,178,680 67,026,389 3.1648 2.456 2.448 2.456 2.285 2.518 27,337,551 2.4518 7.46%
2022-02-08 0 2.950 2.940 2.950 2.910 2.980 4,643,961 13,639,721 2.9371 2.285 2.278 2.285 2.254 2.309 5,994,449 2.2754 1.37%
2022-02-07 0 2.910 2.900 2.910 2.900 3.010 4,788,000 14,127,760 2.9507 2.254 2.247 2.254 2.247 2.332 6,180,376 2.2859 -1.02%
2022-02-04 0 2.940 2.940 2.950 2.850 2.970 2,896,111 8,474,473 2.9262 2.278 2.278 2.285 2.208 2.301 3,738,315 2.2669 3.52%
2022-01-31 0 2.840 2.840 2.850 2.820 2.910 3,754,500 10,690,535 2.8474 2.200 2.200 2.208 2.185 2.254 4,846,328 2.2059 -2.41%
2022-01-28 0 2.910 2.890 2.910 2.810 2.910 5,288,000 15,207,485 2.8758 2.254 2.239 2.254 2.177 2.254 6,825,778 2.2279 1.75%
2022-01-27 0 2.860 2.850 2.860 2.780 2.940 9,366,500 26,558,540 2.8355 2.216 2.208 2.216 2.154 2.278 12,090,327 2.1967 -3.05%
2022-01-26 0 2.950 2.950 2.960 2.950 3.070 8,545,000 25,486,696 2.9826 2.285 2.285 2.293 2.285 2.378 11,029,931 2.3107 -1.99%
2022-01-25 0 3.010 3.000 3.010 3.000 3.150 8,073,605 24,602,587 3.0473 2.332 2.324 2.332 2.324 2.440 10,421,452 2.3608 -4.14%
2022-01-24 0 3.140 3.140 3.150 3.060 3.140 6,885,906 21,461,627 3.1167 2.433 2.433 2.440 2.371 2.433 8,888,364 2.4146 0.96%
2022-01-21 0 3.110 3.110 3.120 3.070 3.150 11,536,658 35,759,535 3.0996 2.409 2.409 2.417 2.378 2.440 14,891,579 2.4013 1.30%
2022-01-20 0 3.070 3.060 3.070 3.030 3.080 9,009,500 27,540,340 3.0568 2.378 2.371 2.378 2.347 2.386 11,629,510 2.3681 1.66%
2022-01-19 0 3.020 3.010 3.020 3.010 3.100 5,892,935 17,886,296 3.0352 2.340 2.332 2.340 2.332 2.402 7,606,631 2.3514 -0.33%
2022-01-18 0 3.030 3.020 3.030 3.020 3.100 7,467,532 22,831,718 3.0575 2.347 2.340 2.347 2.340 2.402 9,639,129 2.3686 -0.66%
2022-01-17 0 3.050 3.040 3.050 3.030 3.130 8,106,866 24,818,420 3.0614 2.363 2.355 2.363 2.347 2.425 10,464,385 2.3717 -2.56%
2022-01-14 0 3.130 3.120 3.130 3.100 3.190 5,908,500 18,494,195 3.1301 2.425 2.417 2.425 2.402 2.471 7,626,723 2.4249 -3.40%
2022-01-13 0 3.240 3.230 3.240 3.200 3.380 5,640,322 18,425,257 3.2667 2.510 2.502 2.510 2.479 2.619 7,280,557 2.5307 -2.41%
2022-01-12 0 3.320 3.300 3.320 3.270 3.430 17,569,932 58,496,591 3.3294 2.572 2.557 2.572 2.533 2.657 22,679,360 2.5793 2.47%
2022-01-11 0 3.240 3.230 3.240 3.220 3.340 13,473,510 44,086,800 3.2721 2.510 2.502 2.510 2.495 2.588 17,391,677 2.5349 0.00%
2022-01-10 0 3.240 3.230 3.240 3.140 3.250 19,677,981 63,084,235 3.2058 2.510 2.502 2.510 2.433 2.518 25,400,441 2.4836 4.52%
2022-01-07 0 3.100 3.090 3.100 3.000 3.120 7,596,327 23,242,933 3.0598 2.402 2.394 2.402 2.324 2.417 9,805,379 2.3704 2.31%
2022-01-06 0 3.030 3.030 3.040 2.980 3.170 10,792,369 32,753,148 3.0348 2.347 2.347 2.355 2.309 2.456 13,930,846 2.3511 -3.50%
2022-01-05 0 3.140 3.140 3.150 3.100 3.340 14,177,748 45,302,760 3.1953 2.433 2.433 2.440 2.402 2.588 18,300,711 2.4755 -1.87%
2022-01-04 0 3.200 3.190 3.200 3.100 3.220 8,613,000 27,318,212 3.1717 2.479 2.471 2.479 2.402 2.495 11,117,706 2.4572 2.24%
2022-01-03 0 3.130 3.120 3.130 3.040 3.140 3,974,500 12,320,015 3.0998 2.425 2.417 2.425 2.355 2.433 5,130,305 2.4014 0.00%
2021-12-31 0 3.130 3.130 3.140 3.120 3.240 2,499,000 7,969,975 3.1893 2.425 2.425 2.433 2.417 2.510 3,225,722 2.4708 0.97%
2021-12-30 0 3.100 3.100 3.110 3.090 3.220 7,651,144 24,035,307 3.1414 2.402 2.402 2.409 2.394 2.495 9,876,137 2.4337 -3.73%
2021-12-29 0 3.220 3.220 3.230 3.080 3.280 6,698,500 21,593,885 3.2237 2.495 2.495 2.502 2.386 2.541 8,646,459 2.4974 0.62%
2021-12-28 0 3.200 3.190 3.200 2.920 3.200 12,158,387 37,792,944 3.1084 2.479 2.471 2.479 2.262 2.479 15,694,110 2.4081 8.84%
2021-12-24 0 2.940 2.930 2.940 2.910 2.990 2,617,205 7,698,646 2.9416 2.278 2.270 2.278 2.254 2.316 3,378,302 2.2789 -0.34%
2021-12-23 0 2.950 2.950 2.960 2.920 3.000 4,537,261 13,415,108 2.9567 2.285 2.285 2.293 2.262 2.324 5,856,720 2.2905 1.37%
2021-12-22 0 2.910 2.910 2.920 2.900 2.990 5,565,501 16,336,357 2.9353 2.254 2.254 2.262 2.247 2.316 7,183,978 2.2740 -0.34%
2021-12-21 0 2.920 2.920 2.930 2.850 3.040 5,579,512 16,382,715 2.9362 2.262 2.262 2.270 2.208 2.355 7,202,063 2.2747 0.00%
2021-12-20 0 2.920 2.920 2.930 2.890 3.020 7,221,180 21,121,073 2.9249 2.262 2.262 2.270 2.239 2.340 9,321,137 2.2659 -2.99%
2021-12-17 0 3.010 3.000 3.010 2.970 3.110 8,383,608 25,257,528 3.0127 2.332 2.324 2.332 2.301 2.409 10,821,605 2.3340 -3.53%
2021-12-16 0 3.120 3.110 3.120 3.010 3.120 3,540,732 10,935,185 3.0884 2.417 2.409 2.417 2.332 2.417 4,570,395 2.3926 2.63%
2021-12-15 0 3.040 3.040 3.050 2.990 3.120 11,279,535 34,471,430 3.0561 2.355 2.355 2.363 2.316 2.417 14,559,683 2.3676 2.01%
2021-12-14 0 2.980 2.980 2.990 2.960 3.140 5,732,872 17,263,607 3.0113 2.309 2.309 2.316 2.293 2.433 7,400,021 2.3329 -1.97%
2021-12-13 0 3.040 3.040 3.060 3.030 3.270 11,389,655 35,197,208 3.0903 2.355 2.355 2.371 2.347 2.533 14,701,826 2.3941 -6.46%
2021-12-10 0 3.250 3.220 3.250 3.160 3.290 6,829,107 22,038,229 3.2271 2.518 2.495 2.518 2.448 2.549 8,815,047 2.5001 1.56%
2021-12-09 0 3.200 3.200 3.230 3.110 3.280 13,388,500 42,762,834 3.1940 2.479 2.479 2.502 2.409 2.541 17,281,946 2.4744 3.23%
2021-12-08 0 3.100 3.100 3.110 3.070 3.160 7,751,010 24,153,167 3.1161 2.402 2.402 2.409 2.378 2.448 10,005,044 2.4141 1.31%
2021-12-07 0 3.060 3.060 3.080 2.860 3.080 10,598,953 31,880,636 3.0079 2.371 2.371 2.386 2.216 2.386 13,681,184 2.3303 7.37%
2021-12-06 0 2.850 2.840 2.850 2.830 3.000 9,881,539 28,430,154 2.8771 2.208 2.200 2.208 2.192 2.324 12,755,142 2.2289 -3.72%
2021-12-03 0 2.960 2.960 2.970 2.780 3.110 16,147,241 47,561,609 2.9455 2.293 2.293 2.301 2.154 2.409 20,842,943 2.2819 -3.58%
2021-12-02 0 3.070 3.060 3.070 3.040 3.120 6,809,642 20,920,258 3.0722 2.378 2.371 2.378 2.355 2.417 8,789,922 2.3800 -2.54%
2021-12-01 0 3.150 3.140 3.150 3.130 3.190 4,506,953 14,224,708 3.1562 2.440 2.433 2.440 2.425 2.471 5,817,599 2.4451 -0.63%
2021-11-30 0 3.170 3.170 3.180 3.070 3.180 37,801,521 119,458,411 3.1601 2.456 2.456 2.464 2.378 2.464 48,794,402 2.4482 1.93%
2021-11-29 0 3.110 3.110 3.120 2.970 3.120 12,502,992 38,452,788 3.0755 2.409 2.409 2.417 2.301 2.417 16,138,928 2.3826 3.32%
2021-11-26 0 3.010 3.000 3.010 3.000 3.290 25,873,254 80,400,986 3.1075 2.332 2.324 2.332 2.324 2.549 33,397,332 2.4074 -9.34%
2021-11-25 0 3.320 3.310 3.320 3.300 3.360 4,527,258 15,028,588 3.3196 2.572 2.564 2.572 2.557 2.603 5,843,808 2.5717 -0.30%
2021-11-24 0 3.330 3.310 3.330 3.280 3.410 5,810,189 19,323,169 3.3257 2.580 2.564 2.580 2.541 2.642 7,499,822 2.5765 -2.06%
2021-11-23 0 3.400 3.390 3.400 3.310 3.440 7,072,000 24,045,077 3.4000 2.634 2.626 2.634 2.564 2.665 9,128,575 2.6340 2.41%
2021-11-22 0 3.320 3.310 3.320 3.260 3.350 16,253,361 53,554,518 3.2950 2.572 2.564 2.572 2.526 2.595 20,979,924 2.5527 0.00%
2021-11-19 0 3.320 3.300 3.320 3.280 3.410 14,513,462 48,242,584 3.3240 2.572 2.557 2.572 2.541 2.642 18,734,053 2.5751 -5.14%
2021-11-18 0 3.500 3.490 3.500 3.480 3.620 6,417,022 22,771,575 3.5486 2.711 2.704 2.711 2.696 2.804 8,283,126 2.7492 -3.58%
2021-11-17 0 3.630 3.610 3.630 3.510 3.650 14,454,596 51,866,203 3.5882 2.812 2.797 2.812 2.719 2.828 18,658,068 2.7798 3.42%
2021-11-16 0 3.510 3.490 3.510 3.310 3.510 9,405,213 32,448,028 3.4500 2.719 2.704 2.719 2.564 2.719 12,140,298 2.6728 4.78%
2021-11-15 0 3.350 3.340 3.350 3.340 3.500 5,371,947 18,061,817 3.3622 2.595 2.588 2.595 2.588 2.711 6,934,137 2.6048 -2.90%
2021-11-12 0 3.450 3.430 3.450 3.350 3.510 13,849,850 47,618,554 3.4382 2.673 2.657 2.673 2.595 2.719 17,877,459 2.6636 2.37%
2021-11-11 0 3.370 3.370 3.380 3.250 3.390 10,356,295 34,721,668 3.3527 2.611 2.611 2.619 2.518 2.626 13,367,960 2.5974 0.60%
2021-11-10 0 3.350 3.340 3.350 3.190 3.370 15,325,207 50,478,069 3.2938 2.595 2.588 2.595 2.471 2.611 19,781,858 2.5517 4.04%
2021-11-09 0 3.220 3.210 3.220 3.200 3.290 9,880,803 32,074,830 3.2462 2.495 2.487 2.495 2.479 2.549 12,754,192 2.5148 -1.53%
2021-11-08 0 3.270 3.260 3.270 3.210 3.350 18,770,778 61,106,749 3.2554 2.533 2.526 2.533 2.487 2.595 24,229,419 2.5220 -0.30%
2021-11-05 0 3.280 3.260 3.280 3.230 3.490 22,745,723 75,658,899 3.3263 2.541 2.526 2.541 2.502 2.704 29,360,299 2.5769 -5.20%
2021-11-04 0 3.460 3.450 3.460 3.410 3.720 21,372,927 75,060,686 3.5120 2.680 2.673 2.680 2.642 2.882 27,588,286 2.7207 -6.99%
2021-11-03 0 3.720 3.700 3.720 3.550 3.780 18,039,058 66,521,911 3.6877 2.882 2.866 2.882 2.750 2.928 23,284,911 2.8569 0.54%
2021-11-02 0 3.700 3.700 3.710 3.610 4.200 34,711,700 130,159,537 3.7497 2.866 2.866 2.874 2.797 3.254 44,806,044 2.9050 -13.55%
2021-11-01 0 4.280 4.270 4.280 4.230 4.580 13,003,630 56,158,183 4.3187 3.316 3.308 3.316 3.277 3.548 16,785,154 3.3457 -6.55%
2021-10-29 0 4.580 4.580 4.600 4.540 4.670 6,636,183 30,459,362 4.5899 3.548 3.548 3.564 3.517 3.618 8,566,020 3.5558 0.00%
2021-10-28 0 4.580 4.580 4.590 4.520 4.720 5,959,050 27,312,267 4.5833 3.548 3.548 3.556 3.502 3.657 7,691,973 3.5507 -2.35%
2021-10-27 0 4.690 4.670 4.690 4.650 4.780 8,834,276 41,310,165 4.6761 3.633 3.618 3.633 3.602 3.703 11,403,330 3.6226 -0.64%
2021-10-26 0 4.720 4.710 4.720 4.620 4.800 8,671,880 40,759,220 4.7002 3.657 3.649 3.657 3.579 3.719 11,193,708 3.6413 -1.05%
2021-10-25 0 4.770 4.770 4.780 4.590 4.850 19,352,763 91,962,086 4.7519 3.695 3.695 3.703 3.556 3.757 24,980,648 3.6813 2.58%
2021-10-22 0 4.650 4.620 4.650 4.510 4.690 6,507,971 30,035,612 4.6152 3.602 3.579 3.602 3.494 3.633 8,400,523 3.5754 0.87%
2021-10-21 0 4.610 4.610 4.620 4.550 4.730 19,413,080 89,718,358 4.6215 3.571 3.571 3.579 3.525 3.664 25,058,505 3.5804 0.66%
2021-10-20 0 4.580 4.550 4.580 4.450 4.670 32,090,844 146,097,081 4.5526 3.548 3.525 3.548 3.447 3.618 41,423,030 3.5270 2.00%
2021-10-19 0 4.490 4.480 4.490 4.360 4.660 45,362,828 203,599,560 4.4882 3.478 3.471 3.478 3.378 3.610 58,554,576 3.4771 -3.65%
2021-10-18 0 4.660 4.650 4.660 4.170 4.780 43,302,937 196,065,864 4.5278 3.610 3.602 3.610 3.231 3.703 55,895,658 3.5077 13.11%
2021-10-15 0 4.120 4.120 4.130 3.860 4.270 25,000,814 103,306,136 4.1321 3.192 3.192 3.200 2.990 3.308 32,271,182 3.2012 3.26%
2021-10-12 0 3.990 3.980 3.990 3.940 4.030 21,169,110 84,422,372 3.9880 3.091 3.083 3.091 3.052 3.122 27,325,198 3.0895 0.25%
2021-10-11 0 3.980 3.960 3.980 3.920 4.100 9,153,614 36,334,167 3.9694 3.083 3.068 3.083 3.037 3.176 11,815,533 3.0751 -1.97%
2021-10-08 0 4.060 4.050 4.060 3.780 4.120 24,476,999 97,181,247 3.9703 3.145 3.138 3.145 2.928 3.192 31,595,039 3.0758 5.18%
2021-10-07 0 3.860 3.850 3.860 3.710 3.870 16,847,286 63,674,722 3.7795 2.990 2.983 2.990 2.874 2.998 21,746,565 2.9280 4.32%
2021-10-06 0 3.700 3.700 3.710 3.650 3.840 8,367,322 31,067,064 3.7129 2.866 2.866 2.874 2.828 2.975 10,800,583 2.8764 1.37%
2021-10-05 0 3.650 3.640 3.650 3.370 3.770 25,144,280 91,504,533 3.6392 2.828 2.820 2.828 2.611 2.921 32,456,368 2.8193 7.35%
2021-10-04 0 3.400 3.390 3.400 3.380 3.600 11,029,522 37,956,032 3.4413 2.634 2.626 2.634 2.619 2.789 14,236,965 2.6660 -5.56%
2021-09-30 0 3.600 3.600 3.610 3.320 3.660 13,916,004 49,735,298 3.5740 2.789 2.789 2.797 2.572 2.835 17,962,851 2.7688 5.88%
2021-09-29 0 3.400 3.390 3.400 3.400 3.510 12,863,373 44,176,997 3.4343 2.634 2.626 2.634 2.634 2.719 16,604,109 2.6606 -3.13%
2021-09-28 0 3.510 3.500 3.510 3.450 3.570 5,859,167 20,621,706 3.5196 2.719 2.711 2.719 2.673 2.766 7,563,043 2.7266 1.15%
2021-09-27 0 3.470 3.460 3.470 3.470 3.560 8,592,102 30,080,882 3.5010 2.688 2.680 2.688 2.688 2.758 11,090,730 2.7123 -2.53%
2021-09-24 0 3.560 3.550 3.560 3.550 3.770 16,828,872 61,642,143 3.6629 2.758 2.750 2.758 2.750 2.921 21,722,796 2.8377 -1.11%
2021-09-23 0 3.600 3.590 3.600 3.570 3.610 12,879,005 46,360,340 3.5997 2.789 2.781 2.789 2.766 2.797 16,624,287 2.7887 0.56%
2021-09-21 0 3.580 3.570 3.580 3.560 3.610 7,153,637 25,637,706 3.5839 2.773 2.766 2.773 2.758 2.797 9,233,952 2.7765 -1.92%
2021-09-20 0 3.650 3.640 3.650 3.600 3.750 31,307,889 114,760,544 3.6655 2.828 2.820 2.828 2.789 2.905 40,412,387 2.8397 -0.27%
2021-09-17 0 3.660 3.650 3.660 3.620 3.740 27,129,196 99,204,552 3.6567 2.835 2.828 2.835 2.804 2.897 35,018,508 2.8329 -2.14%
2021-09-16 0 3.740 3.730 3.740 3.730 3.760 14,036,511 52,571,281 3.7453 2.897 2.890 2.897 2.890 2.913 18,118,402 2.9015 0.00%
2021-09-15 0 3.740 3.730 3.740 3.730 3.780 15,652,763 58,704,949 3.7505 2.897 2.890 2.897 2.890 2.928 20,204,669 2.9055 -0.53%
2021-09-14 0 3.760 3.750 3.760 3.750 3.840 9,379,397 35,452,361 3.7798 2.913 2.905 2.913 2.905 2.975 12,106,975 2.9283 -1.31%
2021-09-13 0 3.810 3.800 3.810 3.800 4.010 14,728,127 56,725,904 3.8515 2.952 2.944 2.952 2.944 3.107 19,011,144 2.9838 -4.99%
2021-09-10 0 4.010 4.000 4.010 3.970 4.100 12,554,278 50,485,367 4.0214 3.107 3.099 3.107 3.076 3.176 16,205,128 3.1154 -0.99%
2021-09-09 0 4.050 4.040 4.050 4.040 4.240 7,780,469 31,729,040 4.0780 3.138 3.130 3.138 3.130 3.285 10,043,070 3.1593 -3.80%
2021-09-08 0 4.210 4.180 4.210 4.140 4.450 6,614,880 27,888,607 4.2160 3.262 3.238 3.262 3.207 3.447 8,538,522 3.2662 -3.22%
2021-09-07 0 4.350 4.330 4.350 4.300 4.500 3,502,000 15,244,642 4.3531 3.370 3.354 3.370 3.331 3.486 4,520,400 3.3724 -2.03%
2021-09-06 0 4.440 4.430 4.440 4.420 4.530 1,759,500 7,820,225 4.4446 3.440 3.432 3.440 3.424 3.509 2,271,172 3.4433 -1.99%
2021-09-03 0 4.530 4.530 4.540 4.390 4.550 4,775,650 21,465,680 4.4948 3.509 3.509 3.517 3.401 3.525 6,164,434 3.4822 0.89%
2021-09-02 0 4.490 4.480 4.490 4.460 4.650 5,042,988 22,667,930 4.4949 3.478 3.471 3.478 3.455 3.602 6,509,515 3.4823 -2.39%
2021-09-01 0 4.600 4.590 4.600 4.550 4.670 3,513,048 16,171,161 4.6032 3.564 3.556 3.564 3.525 3.618 4,534,661 3.5661 -2.34%
2021-08-31 0 4.710 4.670 4.710 4.580 4.750 7,189,299 33,750,545 4.6946 3.649 3.618 3.649 3.548 3.680 9,279,985 3.6369 2.39%
2021-08-30 0 4.600 4.590 4.600 4.470 4.660 3,341,000 15,301,538 4.5799 3.564 3.556 3.564 3.463 3.610 4,312,580 3.5481 -0.43%
2021-08-27 0 4.620 4.590 4.620 4.490 4.650 3,536,447 16,290,764 4.6065 3.579 3.556 3.579 3.478 3.602 4,564,864 3.5687 3.12%
2021-08-26 0 4.480 4.460 4.480 4.390 4.560 3,991,766 17,733,213 4.4424 3.471 3.455 3.471 3.401 3.533 5,152,592 3.4416 -0.67%
2021-08-25 0 4.510 4.510 4.520 4.360 4.590 2,540,062 11,463,344 4.5130 3.494 3.494 3.502 3.378 3.556 3,278,725 3.4963 1.58%
2021-08-24 0 4.440 4.420 4.440 4.320 4.580 6,164,540 27,264,363 4.4228 3.440 3.424 3.440 3.347 3.548 7,957,221 3.4264 3.50%
2021-08-23 0 4.290 4.280 4.290 4.230 4.420 6,492,874 27,946,021 4.3041 3.324 3.316 3.324 3.277 3.424 8,381,036 3.3344 -0.69%
2021-08-20 0 4.320 4.310 4.320 4.170 4.460 9,018,210 38,940,694 4.3180 3.347 3.339 3.347 3.231 3.455 11,640,753 3.3452 2.13%
2021-08-19 0 4.230 4.220 4.230 4.170 4.500 6,044,774 25,823,380 4.2720 3.277 3.269 3.277 3.231 3.486 7,802,626 3.3096 -4.08%
2021-08-18 0 4.410 4.400 4.410 4.360 4.560 6,692,845 29,659,821 4.4316 3.416 3.409 3.416 3.378 3.533 8,639,159 3.4332 -3.71%
2021-08-17 0 4.580 4.570 4.580 4.530 4.780 6,540,404 30,229,765 4.6220 3.548 3.540 3.548 3.509 3.703 8,442,388 3.5807 -3.38%
2021-08-16 0 4.740 4.730 4.740 4.700 4.800 3,764,182 17,794,697 4.7274 3.672 3.664 3.672 3.641 3.719 4,858,826 3.6623 -0.42%
2021-08-13 0 4.890 4.880 4.890 4.830 4.920 2,212,959 10,771,212 4.8673 3.688 3.680 3.688 3.642 3.710 2,934,513 3.6705 -0.61%
2021-08-12 0 4.920 4.900 4.920 4.820 5.020 5,437,707 26,577,297 4.8876 3.710 3.695 3.710 3.635 3.786 7,210,717 3.6858 -2.38%
2021-08-11 0 5.040 5.020 5.040 4.850 5.040 4,589,163 22,862,427 4.9818 3.801 3.786 3.801 3.657 3.801 6,085,498 3.7569 0.20%
2021-08-10 0 5.030 5.030 5.050 4.950 5.070 4,321,713 21,725,329 5.0270 3.793 3.793 3.808 3.733 3.823 5,730,844 3.7909 2.86%
2021-08-09 0 4.890 4.880 4.890 4.860 4.940 1,869,644 9,153,392 4.8958 3.688 3.680 3.688 3.665 3.725 2,479,257 3.6920 -2.00%
2021-08-06 0 4.990 4.990 5.000 4.860 5.050 4,376,115 21,682,442 4.9547 3.763 3.763 3.771 3.665 3.808 5,802,984 3.7364 -0.60%
2021-08-05 0 5.020 5.000 5.020 4.880 5.050 5,020,075 25,048,051 4.9896 3.786 3.771 3.786 3.680 3.808 6,656,912 3.7627 1.83%
2021-08-04 0 4.930 4.920 4.930 4.870 5.100 5,496,176 27,244,889 4.9571 3.718 3.710 3.718 3.673 3.846 7,288,250 3.7382 -2.57%
2021-08-03 0 5.060 5.060 5.070 5.000 5.140 8,376,500 42,369,736 5.0582 3.816 3.816 3.823 3.771 3.876 11,107,728 3.8144 -1.56%
2021-08-02 0 5.140 5.130 5.140 4.830 5.210 17,279,517 88,004,783 5.0930 3.876 3.869 3.876 3.642 3.929 22,913,647 3.8407 6.42%
2021-07-30 0 4.830 4.820 4.830 4.690 5.160 9,948,555 47,998,242 4.8246 3.642 3.635 3.642 3.537 3.891 13,192,364 3.6383 -4.55%
2021-07-29 0 5.060 5.060 5.070 4.970 5.180 11,383,131 57,798,817 5.0776 3.816 3.816 3.823 3.748 3.906 15,094,696 3.8291 2.85%
2021-07-28 0 4.920 4.910 4.920 4.760 4.970 20,608,191 100,596,575 4.8814 3.710 3.703 3.710 3.590 3.748 27,327,663 3.6811 3.80%
2021-07-27 0 4.740 4.740 4.750 4.670 5.050 10,498,010 51,342,991 4.8907 3.575 3.575 3.582 3.522 3.808 13,920,974 3.6882 -4.05%
2021-07-26 0 4.940 4.930 4.940 4.890 5.160 8,376,374 41,673,400 4.9751 3.725 3.718 3.725 3.688 3.891 11,107,560 3.7518 -4.63%
2021-07-23 0 5.180 5.170 5.180 5.170 5.270 6,945,677 36,121,037 5.2005 3.906 3.899 3.906 3.899 3.974 9,210,373 3.9218 -0.19%
2021-07-22 0 5.190 5.180 5.190 5.090 5.240 7,685,735 39,788,736 5.1770 3.914 3.906 3.914 3.838 3.952 10,191,733 3.9040 1.57%
2021-07-21 0 5.110 5.100 5.110 5.080 5.500 13,723,693 70,853,271 5.1628 3.854 3.846 3.854 3.831 4.148 18,198,417 3.8934 -4.49%
2021-07-20 0 5.350 5.340 5.350 5.340 5.570 7,259,846 39,149,716 5.3926 4.035 4.027 4.035 4.027 4.200 9,626,979 4.0667 -2.55%
2021-07-19 0 5.490 5.480 5.490 5.470 5.700 3,186,512 17,543,214 5.5055 4.140 4.133 4.140 4.125 4.298 4,225,501 4.1517 -3.51%
2021-07-16 0 5.690 5.680 5.690 5.560 5.690 4,169,446 23,566,697 5.6522 4.291 4.283 4.291 4.193 4.291 5,528,929 4.2624 1.97%
2021-07-15 0 5.580 5.580 5.590 5.530 5.680 9,337,580 51,986,703 5.5675 4.208 4.208 4.216 4.170 4.283 12,382,176 4.1985 0.54%
2021-07-14 0 5.550 5.540 5.550 5.530 5.680 8,204,744 45,894,180 5.5936 4.185 4.178 4.185 4.170 4.283 10,879,969 4.2182 0.00%
2021-07-13 0 5.550 5.540 5.550 5.460 5.710 14,255,953 79,391,560 5.5690 4.185 4.178 4.185 4.117 4.306 18,904,225 4.1997 0.91%
2021-07-12 0 5.500 5.480 5.500 5.410 5.560 7,815,806 42,824,125 5.4792 4.148 4.133 4.148 4.080 4.193 10,364,215 4.1319 1.29%
2021-07-09 0 5.430 5.430 5.450 5.390 5.640 16,972,672 93,070,955 5.4836 4.095 4.095 4.110 4.065 4.253 22,506,753 4.1352 -1.99%
2021-07-08 0 5.540 5.540 5.550 5.440 5.590 12,993,160 71,438,541 5.4982 4.178 4.178 4.185 4.102 4.216 17,229,688 4.1462 1.65%
2021-07-07 0 5.450 5.440 5.450 5.400 5.550 5,546,848 30,246,098 5.4528 4.110 4.102 4.110 4.072 4.185 7,355,444 4.1121 -0.18%
2021-07-06 0 5.460 5.450 5.460 5.420 5.680 7,843,983 43,053,128 5.4887 4.117 4.110 4.117 4.087 4.283 10,401,579 4.1391 -3.36%
2021-07-05 0 5.650 5.650 5.660 5.600 5.750 4,867,547 27,547,737 5.6595 4.261 4.261 4.268 4.223 4.336 6,454,651 4.2679 -0.18%
2021-07-02 0 5.660 5.660 5.670 5.600 5.760 11,083,448 62,732,149 5.6600 4.268 4.268 4.276 4.223 4.344 14,697,299 4.2683 -2.08%
2021-06-30 0 5.780 5.770 5.780 5.760 5.980 5,736,309 33,411,817 5.8246 4.359 4.351 4.359 4.344 4.510 7,606,680 4.3924 -2.03%
2021-06-29 0 5.900 5.900 5.910 5.810 5.960 18,222,451 107,521,585 5.9005 4.449 4.449 4.457 4.381 4.495 24,164,033 4.4497 0.85%
2021-06-28 0 5.850 5.850 5.860 5.790 5.870 7,937,604 46,225,268 5.8236 4.412 4.412 4.419 4.366 4.427 10,525,726 4.3916 0.69%
2021-06-25 0 5.810 5.810 5.820 5.750 5.870 4,659,221 27,062,044 5.8083 4.381 4.381 4.389 4.336 4.427 6,178,399 4.3801 -0.34%
2021-06-24 0 5.830 5.830 5.840 5.820 5.940 7,425,709 43,413,168 5.8463 4.396 4.396 4.404 4.389 4.479 9,846,923 4.4088 -1.19%
2021-06-23 0 5.900 5.900 5.910 5.810 5.950 4,375,997 25,726,167 5.8789 4.449 4.449 4.457 4.381 4.487 5,802,827 4.4334 0.34%
2021-06-22 0 5.880 5.860 5.880 5.840 5.940 5,419,639 31,887,290 5.8837 4.434 4.419 4.434 4.404 4.479 7,186,757 4.4370 -0.17%
2021-06-21 0 5.890 5.880 5.890 5.830 5.920 4,948,649 29,132,827 5.8870 4.442 4.434 4.442 4.396 4.464 6,562,197 4.4395 -0.17%
2021-06-18 0 5.900 5.890 5.900 5.740 6.030 9,570,120 55,959,946 5.8474 4.449 4.442 4.449 4.329 4.547 12,690,537 4.4096 2.43%
2021-06-17 0 5.760 5.750 5.760 5.730 5.870 5,744,786 33,233,501 5.7850 4.344 4.336 4.344 4.321 4.427 7,617,921 4.3625 -1.71%
2021-06-16 0 5.860 5.850 5.860 5.850 6.000 7,764,823 45,781,287 5.8960 4.419 4.412 4.419 4.412 4.525 10,296,608 4.4462 -1.35%
2021-06-15 0 5.940 5.940 5.950 5.890 6.040 3,795,855 22,598,720 5.9535 4.479 4.479 4.487 4.442 4.555 5,033,525 4.4896 -0.17%
2021-06-11 0 5.950 5.940 5.950 5.930 6.020 4,071,945 24,274,696 5.9614 4.487 4.479 4.487 4.472 4.540 5,399,637 4.4956 -0.83%
2021-06-10 0 6.000 5.990 6.000 5.930 6.040 13,880,900 83,201,631 5.9940 4.525 4.517 4.525 4.472 4.555 18,406,883 4.5201 1.01%
2021-06-09 0 5.940 5.930 5.940 5.860 5.950 8,599,561 50,978,969 5.9281 4.479 4.472 4.479 4.419 4.487 11,403,519 4.4705 0.68%
2021-06-08 0 5.900 5.890 5.900 5.860 5.930 11,552,279 68,191,353 5.9028 4.449 4.442 4.449 4.419 4.472 15,318,996 4.4514 0.00%
2021-06-07 0 5.900 5.890 5.900 5.840 5.930 4,200,097 24,728,879 5.8877 4.449 4.442 4.449 4.404 4.472 5,569,574 4.4400 0.34%
2021-06-04 0 5.880 5.870 5.880 5.790 5.900 3,387,534 19,776,769 5.8381 4.434 4.427 4.434 4.366 4.449 4,492,068 4.4026 0.17%
2021-06-03 0 5.870 5.840 5.870 5.830 5.930 5,008,572 29,499,085 5.8897 4.427 4.404 4.427 4.396 4.472 6,641,659 4.4415 0.51%
2021-06-02 0 5.840 5.830 5.840 5.730 5.880 3,664,567 21,381,412 5.8346 4.404 4.396 4.404 4.321 4.434 4,859,430 4.4000 0.69%
2021-06-01 0 5.800 5.780 5.800 5.690 5.920 9,728,000 56,227,507 5.7800 4.374 4.359 4.374 4.291 4.464 12,899,895 4.3588 -1.53%
2021-05-31 0 5.890 5.880 5.890 5.840 5.910 4,018,500 23,658,035 5.8873 4.442 4.434 4.442 4.404 4.457 5,328,765 4.4397 -0.17%
2021-05-28 0 5.900 5.890 5.900 5.810 5.930 5,041,904 29,682,432 5.8871 4.449 4.442 4.449 4.381 4.472 6,685,859 4.4396 0.51%
2021-05-27 0 5.870 5.870 5.880 5.810 5.990 19,738,390 116,163,250 5.8851 4.427 4.427 4.434 4.381 4.517 26,174,256 4.4381 0.51%
2021-05-26 0 5.840 5.830 5.840 5.810 6.040 5,937,287 35,014,593 5.8974 4.404 4.396 4.404 4.381 4.555 7,873,189 4.4473 -0.85%
2021-05-25 0 5.890 5.860 5.890 5.820 5.920 6,524,150 38,261,462 5.8646 4.442 4.419 4.442 4.389 4.464 8,651,403 4.4226 -0.34%
2021-05-24 0 5.910 5.900 5.920 5.830 6.000 6,686,587 39,538,335 5.9131 4.457 4.449 4.464 4.396 4.525 8,866,804 4.4591 -1.17%
2021-05-21 0 5.980 5.980 5.990 5.960 6.020 9,787,717 58,550,099 5.9820 4.510 4.510 4.517 4.495 4.540 12,979,084 4.5111 -0.33%
2021-05-20 0 6.000 5.990 6.000 5.930 6.020 5,083,192 30,385,614 5.9777 4.525 4.517 4.525 4.472 4.540 6,740,609 4.5078 0.33%
2021-05-18 0 5.980 5.980 5.990 5.940 6.040 11,905,559 71,344,670 5.9926 4.510 4.510 4.517 4.479 4.555 15,787,466 4.5191 -0.33%
2021-05-17 0 6.000 5.990 6.000 5.950 6.070 4,895,049 29,399,734 6.0060 4.525 4.517 4.525 4.487 4.577 6,491,120 4.5292 0.84%
2021-05-14 0 5.950 5.940 5.950 5.720 6.030 10,841,109 64,253,928 5.9269 4.487 4.479 4.487 4.314 4.547 14,375,943 4.4695 3.48%
2021-05-13 0 5.750 5.730 5.750 5.730 6.010 13,368,302 78,591,455 5.8789 4.336 4.321 4.336 4.321 4.532 17,727,148 4.4334 -3.69%
2021-05-12 0 5.970 5.960 5.970 5.920 6.400 42,473,686 256,135,229 6.0304 4.502 4.495 4.502 4.464 4.826 56,322,585 4.5476 -5.69%
2021-05-11 0 6.330 6.320 6.330 6.320 6.870 28,507,056 182,968,498 6.4184 4.774 4.766 4.774 4.766 5.181 37,802,019 4.8402 -7.86%
2021-05-10 0 6.870 6.850 6.870 6.770 6.970 7,147,712 48,780,468 6.8246 5.181 5.166 5.181 5.105 5.256 9,478,283 5.1466 -1.01%
2021-05-07 0 6.940 6.920 6.940 6.810 7.010 4,916,036 34,163,253 6.9493 5.234 5.218 5.234 5.136 5.286 6,518,950 5.2406 -0.29%
2021-05-06 0 6.960 6.950 6.960 6.950 7.340 21,578,877 150,712,596 6.9843 5.249 5.241 5.249 5.241 5.535 28,614,850 5.2669 -5.05%
2021-05-05 0 7.330 7.320 7.330 7.310 7.430 6,264,560 46,011,472 7.3447 5.528 5.520 5.528 5.513 5.603 8,307,172 5.5388 -0.68%
2021-05-04 0 7.380 7.370 7.380 7.200 7.380 4,258,640 31,188,700 7.3236 5.565 5.558 5.565 5.430 5.565 5,647,205 5.5229 2.50%
2021-05-03 0 7.200 7.190 7.200 7.070 7.270 2,970,658 21,333,634 7.1815 5.430 5.422 5.430 5.332 5.482 3,939,266 5.4156 0.56%
2021-04-30 0 7.160 7.150 7.160 7.140 7.320 5,909,846 42,382,534 7.1715 5.399 5.392 5.399 5.384 5.520 7,836,801 5.4081 -1.24%
2021-04-29 0 7.250 7.230 7.250 7.130 7.320 6,084,367 43,960,689 7.2252 5.467 5.452 5.467 5.377 5.520 8,068,226 5.4486 0.55%
2021-04-28 0 7.210 7.190 7.210 7.000 7.230 8,339,977 59,772,585 7.1670 5.437 5.422 5.437 5.279 5.452 11,059,296 5.4047 1.98%
2021-04-27 0 7.070 7.030 7.070 7.000 7.240 5,036,132 35,553,856 7.0598 5.332 5.301 5.332 5.279 5.460 6,678,205 5.3239 -1.12%
2021-04-26 0 7.150 7.150 7.160 7.070 7.330 9,958,768 71,199,044 7.1494 5.392 5.392 5.399 5.332 5.528 13,205,907 5.3915 -2.32%
2021-04-23 0 7.320 7.310 7.320 7.220 7.330 8,161,592 59,322,968 7.2686 5.520 5.513 5.520 5.445 5.528 10,822,747 5.4813 0.55%
2021-04-22 0 7.280 7.280 7.300 7.220 7.370 9,155,361 66,712,378 7.2867 5.490 5.490 5.505 5.445 5.558 12,140,543 5.4950 -0.82%
2021-04-21 0 7.340 7.330 7.340 7.220 7.440 10,149,275 74,075,752 7.2986 5.535 5.528 5.535 5.445 5.611 13,458,531 5.5040 -0.94%
2021-04-20 0 7.410 7.400 7.410 7.340 7.540 10,764,336 79,618,714 7.3965 5.588 5.580 5.588 5.535 5.686 14,274,137 5.5778 -0.13%
2021-04-19 0 7.420 7.420 7.440 7.030 7.520 24,602,614 180,555,697 7.3389 5.596 5.596 5.611 5.301 5.671 32,624,501 5.5344 5.55%
2021-04-16 0 7.030 7.030 7.040 6.970 7.070 5,597,903 39,254,763 7.0124 5.301 5.301 5.309 5.256 5.332 7,423,146 5.2882 0.72%
2021-04-15 0 6.980 6.980 6.990 6.930 7.180 4,418,463 30,859,091 6.9841 5.264 5.264 5.271 5.226 5.415 5,859,140 5.2668 0.29%
2021-04-14 0 6.960 6.950 6.960 6.930 7.080 6,888,154 48,045,741 6.9751 5.249 5.241 5.249 5.226 5.339 9,134,094 5.2600 0.00%
2021-04-13 0 6.960 6.960 6.970 6.700 7.080 13,533,725 94,099,735 6.9530 5.249 5.249 5.256 5.053 5.339 17,946,509 5.2433 4.66%
2021-04-12 0 6.650 6.640 6.650 6.560 6.800 3,891,895 25,806,636 6.6309 5.015 5.007 5.015 4.947 5.128 5,160,880 5.0004 0.30%
2021-04-09 0 6.630 6.630 6.640 6.600 6.790 3,587,766 23,856,051 6.6493 5.000 5.000 5.007 4.977 5.120 4,757,587 5.0143 -0.90%
2021-04-08 0 6.690 6.690 6.710 6.610 6.740 3,247,877 21,716,009 6.6862 5.045 5.045 5.060 4.985 5.083 4,306,874 5.0422 1.06%
2021-04-07 0 6.620 6.620 6.630 6.540 6.750 4,831,304 31,784,948 6.5790 4.992 4.992 5.000 4.932 5.090 6,406,591 4.9613 0.91%
2021-04-01 0 6.560 6.550 6.560 6.370 6.570 4,685,094 30,512,410 6.5127 4.947 4.939 4.947 4.804 4.955 6,212,708 4.9113 3.14%
2021-03-31 0 6.360 6.360 6.370 6.330 6.560 10,790,507 69,013,008 6.3957 4.796 4.796 4.804 4.774 4.947 14,308,842 4.8231 -1.40%
2021-03-30 0 6.450 6.450 6.460 6.410 6.550 5,349,582 34,641,018 6.4755 4.864 4.864 4.872 4.834 4.939 7,093,858 4.8832 0.94%
2021-03-29 0 6.390 6.380 6.390 6.360 6.600 6,214,181 40,088,960 6.4512 4.819 4.811 4.819 4.796 4.977 8,240,366 4.8649 -0.16%
2021-03-26 0 6.400 6.390 6.400 6.340 6.580 9,860,063 62,959,685 6.3853 4.826 4.819 4.826 4.781 4.962 13,075,019 4.8153 -0.16%
2021-03-25 0 6.410 6.400 6.410 6.380 6.690 13,011,802 83,984,370 6.4545 4.834 4.826 4.834 4.811 5.045 17,254,408 4.8674 -4.33%
2021-03-24 0 6.700 6.690 6.700 6.580 6.880 11,373,488 75,878,550 6.6715 5.053 5.045 5.053 4.962 5.188 15,081,908 5.0311 -2.05%
2021-03-23 0 6.840 6.830 6.840 6.750 7.060 8,548,533 58,360,286 6.8269 5.158 5.151 5.158 5.090 5.324 11,335,853 5.1483 -2.29%
2021-03-22 0 7.000 6.990 7.000 6.960 7.150 4,807,202 33,790,470 7.0291 5.279 5.271 5.279 5.249 5.392 6,374,630 5.3008 -1.69%
2021-03-19 0 7.120 7.110 7.120 6.950 7.210 7,543,633 53,471,285 7.0883 5.369 5.362 5.369 5.241 5.437 10,003,297 5.3454 -0.84%
2021-03-18 0 7.180 7.180 7.190 7.130 7.260 7,903,222 56,859,380 7.1945 5.415 5.415 5.422 5.377 5.475 10,480,133 5.4254 0.70%
2021-03-17 0 7.130 7.130 7.150 6.860 7.210 11,679,307 82,591,063 7.0716 5.377 5.377 5.392 5.173 5.437 15,487,442 5.3328 3.18%
2021-03-16 0 6.910 6.900 6.910 6.700 6.970 12,024,792 82,616,321 6.8705 5.211 5.203 5.211 5.053 5.256 15,945,576 5.1811 2.98%
2021-03-15 0 6.710 6.700 6.710 6.680 6.820 6,230,483 41,841,877 6.7157 5.060 5.053 5.060 5.037 5.143 8,261,984 5.0644 -1.03%
2021-03-12 0 6.780 6.770 6.780 6.750 7.030 9,337,807 64,113,001 6.8660 5.113 5.105 5.113 5.090 5.301 12,382,477 5.1777 -2.16%
2021-03-11 0 6.930 6.930 6.950 6.860 7.050 21,122,371 146,743,832 6.9473 5.226 5.226 5.241 5.173 5.317 28,009,496 5.2391 1.76%
2021-03-10 0 6.810 6.800 6.810 6.730 6.930 7,284,521 49,623,283 6.8122 5.136 5.128 5.136 5.075 5.226 9,659,700 5.1371 0.00%
2021-03-09 0 6.810 6.800 6.810 6.660 6.900 12,649,818 86,287,062 6.8212 5.136 5.128 5.136 5.022 5.203 16,774,396 5.1440 0.00%
2021-03-08 0 6.810 6.810 6.820 6.640 6.860 11,000,624 74,418,056 6.7649 5.136 5.136 5.143 5.007 5.173 14,587,469 5.1015 1.64%
2021-03-05 0 6.700 6.700 6.710 6.540 6.800 9,832,079 65,391,249 6.6508 5.053 5.053 5.060 4.932 5.128 13,037,910 5.0155 -1.33%
2021-03-04 0 6.790 6.790 6.800 6.740 6.890 5,830,955 39,629,799 6.7965 5.120 5.120 5.128 5.083 5.196 7,732,186 5.1253 -2.02%
2021-03-03 0 6.930 6.890 6.930 6.860 6.980 4,294,993 29,665,770 6.9071 5.226 5.196 5.226 5.173 5.264 5,695,411 5.2087 0.43%
2021-03-02 0 6.900 6.890 6.900 6.740 6.970 11,201,743 77,022,942 6.8760 5.203 5.196 5.203 5.083 5.256 14,854,165 5.1853 2.37%
2021-03-01 0 6.740 6.730 6.740 6.740 6.950 7,836,486 53,314,450 6.8034 5.083 5.075 5.083 5.083 5.241 10,391,638 5.1305 0.60%
2021-02-26 0 6.700 6.690 6.700 6.690 7.050 34,359,879 232,868,943 6.7774 5.053 5.045 5.053 5.045 5.317 45,563,204 5.1109 -4.96%
2021-02-25 0 7.050 7.050 7.060 6.930 7.120 10,079,000 70,812,990 7.0258 5.317 5.317 5.324 5.226 5.369 13,365,342 5.2983 -0.98%
2021-02-24 0 7.120 7.100 7.120 6.940 7.170 13,869,640 97,700,328 7.0442 5.369 5.354 5.369 5.234 5.407 18,391,952 5.3121 0.28%
2021-02-23 0 7.100 7.100 7.110 7.030 7.160 10,237,378 72,665,389 7.0980 5.354 5.354 5.362 5.301 5.399 13,575,360 5.3527 -0.70%
2021-02-22 0 7.150 7.130 7.150 7.110 7.350 14,443,512 103,581,032 7.1715 5.392 5.377 5.392 5.362 5.543 19,152,939 5.4081 -1.38%
2021-02-19 0 7.250 7.250 7.280 7.120 7.290 15,355,893 110,923,328 7.2235 5.467 5.467 5.490 5.369 5.497 20,362,810 5.4473 0.00%
2021-02-18 0 7.250 7.240 7.250 7.250 7.500 19,171,150 140,982,365 7.3539 5.467 5.460 5.467 5.467 5.656 25,422,063 5.5457 -1.76%
2021-02-17 0 7.380 7.380 7.390 7.370 7.540 15,786,537 117,026,741 7.4131 5.565 5.565 5.573 5.558 5.686 20,933,869 5.5903 -0.67%
2021-02-16 0 7.430 7.430 7.440 7.120 7.460 26,330,898 192,159,554 7.2979 5.603 5.603 5.611 5.369 5.626 34,916,307 5.5034 4.65%
2021-02-11 0 7.100 7.100 7.120 6.950 7.170 6,084,967 43,159,795 7.0929 5.354 5.354 5.369 5.241 5.407 8,069,021 5.3488 0.85%
2021-02-10 0 7.040 7.030 7.040 7.010 7.150 9,093,116 64,020,762 7.0406 5.309 5.301 5.309 5.286 5.392 12,058,002 5.3094 -0.42%
2021-02-09 0 7.070 7.060 7.070 7.040 7.300 12,680,824 89,804,238 7.0819 5.332 5.324 5.332 5.309 5.505 16,815,512 5.3406 -1.81%
2021-02-08 0 7.200 7.200 7.210 7.120 7.300 10,958,379 79,021,354 7.2110 5.430 5.430 5.437 5.369 5.505 14,531,450 5.4380 1.27%
2021-02-05 0 7.110 7.100 7.110 7.060 7.240 30,509,732 218,617,613 7.1655 5.362 5.354 5.362 5.324 5.460 40,457,684 5.4036 -1.39%
2021-02-04 0 7.210 7.200 7.210 7.170 7.320 21,059,002 152,001,125 7.2179 5.437 5.430 5.437 5.407 5.520 27,925,465 5.4431 -1.23%
2021-02-03 0 7.300 7.290 7.300 7.200 7.500 30,996,315 226,930,551 7.3212 5.505 5.497 5.505 5.430 5.656 41,102,922 5.5210 -2.67%
2021-02-02 0 7.500 7.500 7.510 7.390 7.720 31,708,753 239,380,681 7.5494 5.656 5.656 5.663 5.573 5.822 42,047,656 5.6931 -1.32%
2021-02-01 0 7.600 7.600 7.610 7.470 8.000 35,929,350 275,018,787 7.6544 5.731 5.731 5.739 5.633 6.033 47,644,414 5.7723 -5.59%
2021-01-29 0 8.050 8.050 8.060 7.870 8.530 31,603,602 254,754,255 8.0609 6.071 6.071 6.078 5.935 6.433 41,908,220 6.0789 -3.25%
2021-01-28 0 8.320 8.310 8.320 7.650 8.780 67,744,156 566,268,101 8.3589 6.274 6.267 6.274 5.769 6.621 89,832,702 6.3036 7.63%
2021-01-27 0 7.730 7.730 7.780 7.500 7.850 26,197,268 202,444,928 7.7277 5.829 5.829 5.867 5.656 5.920 34,739,105 5.8276 3.07%
2021-01-26 0 7.500 7.500 7.510 7.400 7.660 12,030,182 90,667,301 7.5367 5.656 5.656 5.663 5.580 5.777 15,952,723 5.6835 0.00%
2021-01-25 0 7.500 7.500 7.510 7.280 7.650 15,801,989 117,954,161 7.4645 5.656 5.656 5.663 5.490 5.769 20,954,359 5.6291 -1.32%
2021-01-22 0 7.600 7.580 7.600 7.560 7.910 17,509,582 134,052,831 7.6560 5.731 5.716 5.731 5.701 5.965 23,218,727 5.7735 -3.43%
2021-01-21 0 7.870 7.860 7.870 7.800 8.040 20,819,328 164,816,813 7.9165 5.935 5.927 5.935 5.882 6.063 27,607,643 5.9700 2.08%
2021-01-20 0 7.710 7.700 7.710 7.430 7.930 32,095,522 247,317,790 7.7057 5.814 5.807 5.814 5.603 5.980 42,560,534 5.8110 4.05%
2021-01-19 0 7.410 7.400 7.410 7.240 7.480 13,135,506 97,253,389 7.4039 5.588 5.580 5.588 5.460 5.641 17,418,447 5.5834 1.51%
2021-01-18 0 7.300 7.290 7.300 6.970 7.350 10,664,614 76,468,700 7.1703 5.505 5.497 5.505 5.256 5.543 14,141,900 5.4072 1.81%
2021-01-15 0 7.170 7.150 7.170 7.150 7.430 13,728,259 98,730,536 7.1918 5.407 5.392 5.407 5.392 5.603 18,204,472 5.4234 -1.10%
2021-01-14 0 7.250 7.230 7.250 7.120 7.460 10,011,500 72,299,137 7.2216 5.467 5.452 5.467 5.369 5.626 13,275,833 5.4459 0.14%
2021-01-13 0 7.240 7.230 7.240 6.930 7.260 20,382,117 145,217,640 7.1248 5.460 5.452 5.460 5.226 5.475 27,027,876 5.3729 2.26%
2021-01-12 0 7.080 7.070 7.080 7.050 7.300 18,119,979 129,122,704 7.1260 5.339 5.332 5.339 5.317 5.505 24,028,149 5.3738 -2.34%
2021-01-11 0 7.250 7.240 7.250 7.180 7.410 15,769,268 114,960,963 7.2902 5.467 5.460 5.467 5.415 5.588 20,910,969 5.4976 -1.49%
2021-01-08 0 7.360 7.350 7.360 7.160 7.520 26,487,779 193,228,094 7.2950 5.550 5.543 5.550 5.399 5.671 35,124,340 5.5013 -2.13%
2021-01-07 0 7.520 7.520 7.530 7.370 7.710 13,646,151 102,401,911 7.5041 5.671 5.671 5.678 5.558 5.814 18,095,592 5.6589 -2.34%
2021-01-06 0 7.700 7.690 7.700 7.650 7.950 14,153,002 109,109,601 7.7093 5.807 5.799 5.807 5.769 5.995 18,767,706 5.8137 -3.14%
2021-01-05 0 7.950 7.900 7.950 7.760 8.050 14,061,453 111,034,326 7.8964 5.995 5.958 5.995 5.852 6.071 18,646,307 5.9548 0.63%
2021-01-04 0 7.900 7.890 7.900 7.710 7.920 9,983,000 78,074,270 7.8207 5.958 5.950 5.958 5.814 5.973 13,238,040 5.8977 0.25%
2020-12-31 0 7.880 7.850 7.880 7.680 7.900 10,858,477 84,836,932 7.8130 5.942 5.920 5.942 5.792 5.958 14,398,974 5.8919 1.81%
2020-12-30 0 7.740 7.740 7.750 7.400 7.760 22,340,212 170,453,572 7.6299 5.837 5.837 5.844 5.580 5.852 29,624,424 5.7538 5.02%
2020-12-29 0 7.370 7.370 7.380 7.350 7.590 17,775,897 131,605,277 7.4036 5.558 5.558 5.565 5.543 5.724 23,571,876 5.5831 -1.73%
2020-12-28 0 7.500 7.480 7.500 7.340 7.640 19,378,498 144,506,212 7.4570 5.656 5.641 5.656 5.535 5.761 25,697,019 5.6235 -2.09%
2020-12-24 0 7.660 7.650 7.660 7.530 8.010 17,624,408 135,031,513 7.6616 5.777 5.769 5.777 5.678 6.040 23,370,993 5.7777 -3.04%
2020-12-23 0 7.900 7.900 7.910 7.390 7.970 45,347,772 353,645,425 7.7985 5.958 5.958 5.965 5.573 6.010 60,133,791 5.8810 3.54%
2020-12-22 0 7.630 7.620 7.630 7.580 7.960 26,156,699 201,955,527 7.7210 5.754 5.746 5.754 5.716 6.003 34,685,309 5.8225 -4.62%
2020-12-21 0 8.000 7.980 8.000 7.900 8.220 21,467,534 170,795,906 7.9560 6.033 6.018 6.033 5.958 6.199 28,467,202 5.9997 -1.60%
2020-12-18 0 8.130 8.120 8.130 7.850 8.150 18,286,594 146,786,429 8.0270 6.131 6.123 6.131 5.920 6.146 24,249,090 6.0533 0.74%
2020-12-17 0 8.070 8.070 8.090 7.780 8.200 15,339,966 123,221,172 8.0327 6.086 6.086 6.101 5.867 6.184 20,341,690 6.0576 -0.12%
2020-12-16 0 8.080 8.080 8.090 8.070 8.100 6,028,052 48,733,401 8.0844 6.093 6.093 6.101 6.086 6.108 7,993,549 6.0966 0.12%
2020-12-15 0 8.070 8.070 8.100 8.060 8.110 17,590,431 142,175,153 8.0825 6.086 6.086 6.108 6.078 6.116 23,325,938 6.0952 0.00%
2020-12-14 0 8.070 8.070 8.080 8.070 8.120 18,378,427 148,640,445 8.0878 6.086 6.086 6.093 6.086 6.123 24,370,866 6.0991 -0.37%
2020-12-11 0 8.100 8.090 8.100 8.070 8.100 8,626,627 69,752,681 8.0857 6.108 6.101 6.108 6.086 6.108 11,439,411 6.0976 0.25%
2020-12-10 0 8.080 8.070 8.080 8.070 8.100 12,747,268 103,015,149 8.0814 6.093 6.086 6.093 6.086 6.108 16,903,621 6.0943 -0.12%
2020-12-09 0 8.090 8.080 8.090 8.070 8.100 27,858,773 225,254,775 8.0856 6.101 6.093 6.101 6.086 6.108 36,942,358 6.0975 0.12%
2020-12-08 0 8.080 8.080 8.090 8.080 8.110 15,405,917 124,595,734 8.0875 6.093 6.093 6.101 6.093 6.116 20,429,145 6.0989 -0.25%
2020-12-07 0 8.100 8.090 8.100 8.090 8.130 20,315,163 164,543,629 8.0995 6.108 6.101 6.108 6.101 6.131 26,939,091 6.1080 -0.37%
2020-12-04 0 8.130 8.120 8.130 8.070 8.140 17,898,668 145,085,241 8.1059 6.131 6.123 6.131 6.086 6.138 23,734,678 6.1128 -0.12%
2020-12-03 0 8.140 8.120 8.140 8.100 8.180 16,070,565 130,678,822 8.1316 6.138 6.123 6.138 6.108 6.169 21,310,507 6.1321 0.25%
2020-12-02 0 8.120 8.120 8.130 8.100 8.180 31,999,567 259,708,434 8.1160 6.123 6.123 6.131 6.108 6.169 42,433,292 6.1204 0.12%
2020-12-01 0 8.110 8.110 8.120 8.110 8.160 39,756,361 323,007,321 8.1247 6.116 6.116 6.123 6.116 6.154 52,719,254 6.1269 -0.37%
2020-11-30 0 8.140 8.130 8.140 8.120 8.300 54,142,670 441,208,189 8.1490 6.138 6.131 6.138 6.123 6.259 71,796,338 6.1453 -1.45%
2020-11-27 0 8.260 8.240 8.260 8.200 8.310 10,412,614 85,919,143 8.2514 6.229 6.214 6.229 6.184 6.267 13,807,734 6.2225 0.12%
2020-11-26 0 8.250 8.250 8.260 8.180 8.290 6,069,075 49,947,214 8.2298 6.221 6.221 6.229 6.169 6.252 8,047,947 6.2062 0.00%
2020-11-25 0 8.250 8.220 8.250 8.170 8.410 14,834,080 122,176,613 8.2362 6.221 6.199 6.221 6.161 6.342 19,670,855 6.2110 -1.20%
2020-11-24 0 8.350 8.340 8.350 8.170 8.410 18,311,068 152,118,383 8.3075 6.297 6.289 6.297 6.161 6.342 24,281,544 6.2648 1.33%
2020-11-23 0 8.240 8.220 8.240 8.170 8.390 13,071,262 108,060,885 8.2671 6.214 6.199 6.214 6.161 6.327 17,333,256 6.2343 -0.36%
2020-11-20 0 8.270 8.260 8.270 8.170 8.300 17,306,836 142,650,658 8.2424 6.237 6.229 6.237 6.161 6.259 22,949,874 6.2157 1.35%
2020-11-19 0 8.160 8.160 8.170 8.110 8.180 31,074,025 252,587,754 8.1286 6.154 6.154 6.161 6.116 6.169 41,205,970 6.1299 0.74%
2020-11-18 0 8.100 8.100 8.110 8.100 8.180 24,037,372 195,413,697 8.1296 6.108 6.108 6.116 6.108 6.169 31,874,957 6.1306 -0.98%
2020-11-17 0 8.180 8.170 8.180 8.120 8.190 10,071,918 82,076,932 8.1491 6.169 6.161 6.169 6.123 6.176 13,355,951 6.1453 0.49%
2020-11-16 0 8.140 8.130 8.140 8.140 8.270 29,781,683 243,141,005 8.1641 6.138 6.131 6.138 6.138 6.237 39,492,249 6.1567 -0.73%
2020-11-13 0 8.200 8.200 8.210 8.170 8.230 27,569,612 225,740,767 8.1880 6.184 6.184 6.191 6.161 6.206 36,558,914 6.1747 -0.49%
2020-11-12 0 8.240 8.230 8.240 8.220 8.360 19,012,100 156,778,656 8.2463 6.214 6.206 6.214 6.199 6.304 25,211,154 6.2186 -0.72%
2020-11-11 0 8.300 8.300 8.310 8.230 8.370 22,535,385 186,872,094 8.2924 6.259 6.259 6.267 6.206 6.312 29,883,235 6.2534 -0.95%
2020-11-10 0 8.380 8.380 8.390 8.250 8.430 25,877,777 216,227,308 8.3557 6.319 6.319 6.327 6.221 6.357 34,315,442 6.3012 -0.24%
2020-11-09 0 8.400 8.370 8.400 8.310 8.600 30,943,906 260,570,909 8.4208 6.335 6.312 6.335 6.267 6.485 41,033,424 6.3502 -1.18%
2020-11-06 0 8.500 8.480 8.500 8.430 8.670 16,219,557 137,995,566 8.5080 6.410 6.395 6.410 6.357 6.538 21,508,079 6.4160 0.00%
2020-11-05 0 8.500 8.490 8.500 8.380 8.530 26,580,464 224,644,482 8.4515 6.410 6.402 6.410 6.319 6.433 35,247,246 6.3734 1.31%
2020-11-04 0 8.390 8.390 8.400 8.300 8.430 20,960,882 175,652,984 8.3800 6.327 6.327 6.335 6.259 6.357 27,795,352 6.3195 -1.18%
2020-11-03 0 8.490 8.480 8.490 8.370 8.570 21,391,622 180,631,185 8.4440 6.402 6.395 6.402 6.312 6.463 28,366,538 6.3678 1.43%
2020-11-02 0 8.370 8.360 8.370 8.310 8.490 24,614,952 206,001,008 8.3689 6.312 6.304 6.312 6.267 6.402 32,640,862 6.3111 -0.12%
2020-10-30 0 8.380 8.370 8.380 8.240 8.550 42,565,739 357,928,240 8.4088 6.319 6.312 6.319 6.214 6.448 56,444,653 6.3412 -1.76%
2020-10-29 0 8.530 8.530 8.540 8.500 8.670 13,721,853 117,726,362 8.5795 6.433 6.433 6.440 6.410 6.538 18,195,977 6.4699 -2.51%
2020-10-28 0 8.750 8.750 8.790 8.520 8.850 44,536,726 388,721,183 8.7281 6.599 6.599 6.629 6.425 6.674 59,058,296 6.5820 -0.34%
2020-10-27 0 8.780 8.760 8.780 8.690 8.860 25,515,595 223,580,783 8.7625 6.621 6.606 6.621 6.553 6.681 33,835,167 6.6079 0.80%
2020-10-23 0 8.710 8.710 8.720 8.340 8.890 81,723,451 710,045,857 8.6884 6.568 6.568 6.576 6.289 6.704 108,370,063 6.5520 2.96%
2020-10-22 0 8.460 8.450 8.460 8.350 8.680 43,488,400 368,364,872 8.4704 6.380 6.372 6.380 6.297 6.546 57,668,155 6.3877 -2.08%
2020-10-21 0 8.640 8.640 8.650 8.500 9.000 95,881,734 831,319,666 8.6703 6.516 6.516 6.523 6.410 6.787 127,144,772 6.5384 -2.70%
2020-10-20 0 8.880 8.880 8.890 8.720 9.420 122,175,274 1,095,201,368 8.9642 6.697 6.697 6.704 6.576 7.104 162,011,539 6.7600 -6.03%
2020-10-19 0 9.450 9.430 9.450 8.800 10.30 169,939,579 1,614,425,018 9.5000 7.126 7.111 7.126 6.636 7.767 225,349,794 7.1641 19.17%
2020-10-16 0 7.930 7.920 7.930 7.830 8.060 21,327,342 168,944,007 7.9215 5.980 5.973 5.980 5.905 6.078 28,281,299 5.9737 -2.10%
2020-10-15 0 8.100 8.080 8.100 8.030 8.200 13,003,186 105,557,176 8.1178 6.108 6.093 6.108 6.056 6.184 17,242,983 6.1217 -0.25%
2020-10-14 0 8.120 8.120 8.130 7.980 8.200 24,488,876 197,730,269 8.0743 6.123 6.123 6.131 6.018 6.184 32,473,678 6.0889 2.27%
2020-10-12 0 7.940 7.940 7.950 7.920 8.100 10,993,426 87,633,800 7.9715 5.988 5.988 5.995 5.973 6.108 14,577,924 6.0114 -0.63%
2020-10-09 0 7.990 7.980 7.990 7.730 8.030 22,845,601 181,141,014 7.9289 6.025 6.018 6.025 5.829 6.056 30,294,599 5.9793 3.23%
2020-10-08 0 7.740 7.740 7.750 7.600 7.930 28,529,231 221,129,368 7.7510 5.837 5.837 5.844 5.731 5.980 37,831,424 5.8451 0.13%
2020-10-07 0 7.730 7.730 7.740 7.570 8.680 65,677,001 519,491,024 7.9098 5.829 5.829 5.837 5.709 6.546 87,091,534 5.9649 -11.15%
2020-10-06 0 8.700 8.680 8.700 8.450 8.770 16,260,267 140,255,684 8.6257 6.561 6.546 6.561 6.372 6.614 21,562,062 6.5047 1.52%
2020-10-05 0 8.570 8.560 8.570 8.310 8.680 8,167,405 69,929,744 8.5621 6.463 6.455 6.463 6.267 6.546 10,830,455 6.4568 0.23%
2020-09-30 0 8.550 8.540 8.550 8.370 8.600 16,822,834 142,842,803 8.4910 6.448 6.440 6.448 6.312 6.485 22,308,059 6.4032 2.15%
2020-09-29 0 8.370 8.360 8.370 8.290 9.000 36,908,496 314,916,492 8.5324 6.312 6.304 6.312 6.252 6.787 48,942,818 6.4344 -5.64%
2020-09-28 0 8.870 8.850 8.870 8.740 9.000 7,369,781 65,617,638 8.9036 6.689 6.674 6.689 6.591 6.787 9,772,759 6.7143 -0.78%
2020-09-25 0 8.940 8.940 8.960 8.860 9.120 8,376,500 75,045,720 8.9591 6.742 6.742 6.757 6.681 6.878 11,107,728 6.7562 -0.45%
2020-09-24 0 8.980 8.980 9.000 8.610 9.010 20,424,673 181,279,184 8.8755 6.772 6.772 6.787 6.493 6.795 27,084,308 6.6931 0.22%
2020-09-23 0 8.960 8.950 8.960 8.820 9.100 8,931,805 79,613,178 8.9134 6.757 6.749 6.757 6.651 6.862 11,844,094 6.7218 0.00%
2020-09-22 0 8.960 8.950 8.960 8.850 9.120 14,246,018 127,909,903 8.9786 6.757 6.749 6.757 6.674 6.878 18,891,051 6.7709 0.90%
2020-09-21 0 8.880 8.870 8.880 8.820 9.040 14,810,987 131,616,142 8.8864 6.697 6.689 6.697 6.651 6.817 19,640,233 6.7014 -0.67%
2020-09-18 0 8.940 8.920 8.940 8.650 9.140 34,428,450 306,405,215 8.8998 6.742 6.727 6.742 6.523 6.893 45,654,133 6.7114 -1.43%
2020-09-17 0 9.070 9.060 9.070 9.000 9.260 11,565,139 104,820,372 9.0635 6.840 6.832 6.840 6.787 6.983 15,336,049 6.8349 -0.87%
2020-09-16 0 9.150 9.140 9.150 9.080 9.460 9,087,643 83,435,608 9.1812 6.900 6.893 6.900 6.847 7.134 12,050,745 6.9237 -1.61%
2020-09-15 0 9.300 9.300 9.310 9.230 9.500 11,748,176 109,359,207 9.3086 7.013 7.013 7.021 6.960 7.164 15,578,767 7.0198 -0.32%
2020-09-14 0 9.330 9.330 9.340 8.970 9.370 16,173,256 148,658,707 9.1916 7.036 7.036 7.043 6.764 7.066 21,446,681 6.9315 1.08%
2020-09-11 0 9.230 9.220 9.230 9.100 9.280 19,060,857 174,904,094 9.1761 6.960 6.953 6.960 6.862 6.998 25,275,808 6.9198 1.10%
2020-09-10 0 9.130 9.130 9.140 9.080 9.670 27,014,538 249,001,762 9.2173 6.885 6.885 6.893 6.847 7.292 35,822,853 6.9509 -1.08%
2020-09-09 0 9.230 9.220 9.230 9.040 9.310 12,596,815 115,924,150 9.2027 6.960 6.953 6.960 6.817 7.021 16,704,111 6.9399 -1.07%
2020-09-08 0 9.330 9.330 9.370 9.160 9.610 13,369,185 124,089,631 9.2818 7.036 7.036 7.066 6.908 7.247 17,728,319 6.9995 0.21%
2020-09-07 0 9.310 9.310 9.320 9.180 9.600 18,762,244 175,732,933 9.3663 7.021 7.021 7.028 6.923 7.240 24,879,830 7.0633 -3.72%
2020-09-04 0 9.670 9.660 9.670 9.310 9.680 18,944,153 180,721,569 9.5397 7.292 7.285 7.292 7.021 7.300 25,121,052 7.1940 -0.51%
2020-09-03 0 9.720 9.720 9.730 9.600 10.14 34,936,300 344,829,010 9.8702 7.330 7.330 7.338 7.240 7.647 46,327,572 7.4433 -4.14%
2020-09-02 0 10.14 10.12 10.14 10.04 10.26 12,389,080 125,813,891 10.155 7.647 7.632 7.647 7.571 7.737 16,428,643 7.6582 0.80%
2020-09-01 0 10.06 10.04 10.06 10.04 10.36 11,795,050 119,252,898 10.110 7.586 7.571 7.586 7.571 7.813 15,640,924 7.6244 -0.40%
2020-08-31 0 10.10 10.08 10.10 10.04 10.82 17,906,272 184,314,349 10.293 7.617 7.601 7.617 7.571 8.160 23,744,761 7.7623 -4.54%
2020-08-28 0 10.58 10.56 10.58 10.36 10.76 13,031,005 138,286,034 10.612 7.979 7.963 7.979 7.813 8.114 17,279,873 8.0027 -0.19%
2020-08-27 0 10.60 10.54 10.60 10.36 10.60 6,057,628 63,561,159 10.493 7.994 7.948 7.994 7.813 7.994 8,032,768 7.9127 1.34%
2020-08-26 0 10.46 10.46 10.48 10.20 10.64 11,945,558 124,904,262 10.456 7.888 7.888 7.903 7.692 8.024 15,840,507 7.8851 1.95%
2020-08-25 0 10.26 10.24 10.26 10.20 10.64 8,846,949 90,799,774 10.263 7.737 7.722 7.737 7.692 8.024 11,731,570 7.7398 -0.58%
2020-08-24 0 10.32 10.32 10.34 10.06 10.46 14,184,961 146,359,932 10.318 7.782 7.782 7.798 7.586 7.888 18,810,086 7.7809 0.58%
2020-08-21 0 10.26 10.26 10.28 10.16 10.40 13,760,402 141,546,772 10.287 7.737 7.737 7.752 7.662 7.843 18,247,096 7.7572 -0.97%
2020-08-20 0 10.36 10.34 10.36 10.24 10.62 10,126,119 105,102,027 10.379 7.813 7.798 7.813 7.722 8.009 13,427,824 7.8272 -1.89%
2020-08-19 0 10.56 10.56 10.58 10.32 10.86 12,049,858 128,300,227 10.647 7.963 7.963 7.979 7.782 8.190 15,978,815 8.0294 -0.94%
2020-08-18 0 10.66 10.64 10.66 10.42 10.80 22,807,040 243,608,056 10.681 8.039 8.024 8.039 7.858 8.144 30,243,465 8.0549 1.91%
2020-08-17 0 10.46 10.46 10.48 10.44 11.40 36,332,537 385,941,393 10.623 7.888 7.888 7.903 7.873 8.597 48,179,063 8.0106 -6.44%
2020-08-14 0 11.18 11.12 11.18 10.76 11.90 52,491,764 589,157,499 11.224 8.431 8.386 8.431 8.114 8.974 69,607,141 8.4640 -2.78%
2020-08-13 0 11.50 11.50 11.52 10.52 11.50 43,974,868 492,822,860 11.207 8.672 8.672 8.687 7.933 8.672 58,313,240 8.4513 9.52%
2020-08-12 0 10.50 10.50 10.52 10.24 10.64 11,794,213 123,579,342 10.478 7.918 7.918 7.933 7.722 8.024 15,639,814 7.9016 -0.57%
2020-08-11 0 10.56 10.56 10.58 10.38 10.80 12,978,526 137,480,000 10.593 7.963 7.963 7.979 7.828 8.144 17,210,282 7.9882 0.57%
2020-08-10 0 10.50 10.50 10.52 10.46 11.00 13,616,510 144,162,152 10.587 7.918 7.918 7.933 7.888 8.295 18,056,286 7.9840 -3.49%
2020-08-07 0 10.88 10.86 10.88 10.82 11.24 8,229,000 89,870,325 10.921 8.205 8.190 8.205 8.160 8.476 10,912,134 8.2358 -2.86%
2020-08-06 0 11.20 11.18 11.20 11.08 11.26 7,502,753 83,959,647 11.191 8.446 8.431 8.446 8.356 8.491 9,949,088 8.4389 0.54%
2020-08-05 0 11.14 11.12 11.14 10.90 11.18 6,981,197 77,444,463 11.093 8.401 8.386 8.401 8.220 8.431 9,257,474 8.3656 1.83%
2020-08-04 0 10.94 10.94 10.98 10.78 11.28 11,387,210 125,077,695 10.984 8.250 8.250 8.280 8.129 8.506 15,100,105 8.2832 -0.55%
2020-08-03 0 11.00 10.98 11.00 10.62 11.20 8,540,037 93,671,123 10.969 8.295 8.280 8.295 8.009 8.446 11,324,587 8.2715 2.23%
2020-07-31 0 10.76 10.76 10.78 10.70 11.08 9,322,752 100,865,130 10.819 8.114 8.114 8.129 8.069 8.356 12,362,513 8.1590 -1.10%
2020-07-30 0 10.88 10.88 10.90 10.78 11.10 11,643,253 127,059,031 10.913 8.205 8.205 8.220 8.129 8.371 15,439,633 8.2294 -0.18%
2020-07-29 0 10.90 10.88 10.90 10.64 11.12 18,550,926 200,900,892 10.830 8.220 8.205 8.220 8.024 8.386 24,599,610 8.1668 -0.91%
2020-07-28 0 11.00 11.00 11.02 10.92 11.16 10,914,500 120,107,887 11.004 8.295 8.295 8.310 8.235 8.416 14,473,264 8.2986 -0.72%
2020-07-27 0 11.08 11.08 11.10 10.78 11.28 11,365,817 125,278,231 11.022 8.356 8.356 8.371 8.129 8.506 15,071,736 8.3121 -0.89%
2020-07-24 0 11.18 11.16 11.18 11.00 11.24 12,871,781 142,772,911 11.092 8.431 8.416 8.431 8.295 8.476 17,068,732 8.3646 -0.18%
2020-07-23 0 11.20 11.18 11.20 11.14 11.32 10,085,710 112,901,059 11.194 8.446 8.431 8.446 8.401 8.537 13,374,240 8.4417 0.00%
2020-07-22 0 11.20 11.18 11.20 11.12 11.48 9,993,750 112,375,607 11.245 8.446 8.431 8.446 8.386 8.657 13,252,295 8.4797 -1.75%
2020-07-21 0 11.40 11.38 11.40 11.00 11.40 14,549,596 163,810,337 11.259 8.597 8.582 8.597 8.295 8.597 19,293,613 8.4904 1.42%
2020-07-20 0 11.24 11.22 11.24 11.08 11.52 7,306,516 81,814,286 11.197 8.476 8.461 8.476 8.356 8.687 9,688,866 8.4442 -0.71%
2020-07-17 0 11.32 11.30 11.32 11.04 11.36 7,722,396 86,884,413 11.251 8.537 8.521 8.537 8.325 8.567 10,240,348 8.4845 1.43%
2020-07-16 0 11.16 11.12 11.16 11.04 11.98 20,370,610 231,720,071 11.375 8.416 8.386 8.416 8.325 9.034 27,012,617 8.5782 -6.69%
2020-07-15 0 11.96 11.94 11.96 11.76 12.10 10,250,720 122,454,167 11.946 9.019 9.004 9.019 8.868 9.125 13,593,053 9.0086 -0.33%
2020-07-14 0 12.00 11.94 12.00 11.76 12.20 11,813,214 140,484,051 11.892 9.049 9.004 9.049 8.868 9.200 15,665,011 8.9680 -0.33%
2020-07-13 0 12.04 12.02 12.04 11.90 12.36 14,021,969 169,117,104 12.061 9.080 9.064 9.080 8.974 9.321 18,593,949 9.0953 1.52%
2020-07-10 0 11.86 11.84 11.86 11.64 12.08 26,286,020 310,715,141 11.821 8.944 8.929 8.944 8.778 9.110 34,856,796 8.9140 -0.67%
2020-07-09 0 11.94 11.94 11.96 11.82 12.38 35,654,853 429,948,403 12.059 9.004 9.004 9.019 8.914 9.336 47,280,415 9.0936 -2.77%
2020-07-08 0 12.28 12.26 12.28 11.74 12.38 15,997,615 195,099,869 12.196 9.261 9.245 9.261 8.853 9.336 21,213,771 9.1969 0.33%
2020-07-07 0 12.24 12.24 12.26 12.14 12.60 12,115,639 148,342,612 12.244 9.230 9.230 9.245 9.155 9.502 16,066,044 9.2333 -0.97%
2020-07-06 0 12.36 12.34 12.36 12.12 12.44 18,327,867 223,989,968 12.221 9.321 9.306 9.321 9.140 9.381 24,303,821 9.2162 0.49%
2020-07-03 0 12.30 12.28 12.30 12.10 12.86 22,336,117 275,306,908 12.326 9.276 9.261 9.276 9.125 9.698 29,618,994 9.2949 -2.23%
2020-07-02 0 12.58 12.52 12.58 12.30 13.40 22,982,170 292,470,619 12.726 9.487 9.442 9.487 9.276 10.11 30,475,698 9.5968 -4.98%
2020-06-30 0 13.24 13.24 13.26 12.98 13.40 10,745,400 142,434,751 13.255 9.984 9.984 10.000 9.788 10.11 14,249,027 9.9961 1.38%
2020-06-29 0 13.06 13.06 13.08 12.76 13.16 4,775,843 62,044,432 12.991 9.849 9.849 9.864 9.623 9.924 6,333,046 9.7969 0.31%
2020-06-26 0 13.02 13.02 13.04 12.94 13.34 7,268,942 94,739,313 13.033 9.819 9.819 9.834 9.758 10.06 9,639,041 9.8287 0.15%
2020-06-24 0 13.00 13.00 13.02 12.88 13.12 4,695,010 61,086,646 13.011 9.803 9.803 9.819 9.713 9.894 6,225,857 9.8118 -0.76%
2020-06-23 0 13.10 13.10 13.12 12.60 13.18 13,497,217 175,966,733 13.037 9.879 9.879 9.894 9.502 9.939 17,898,097 9.8316 2.66%
2020-06-22 0 12.76 12.74 12.76 12.58 12.96 9,106,666 115,790,727 12.715 9.623 9.607 9.623 9.487 9.773 12,075,970 9.5885 -1.69%
2020-06-19 0 12.98 12.96 12.98 12.30 12.98 23,092,864 294,475,905 12.752 9.788 9.773 9.788 9.276 9.788 30,622,485 9.6163 3.67%
2020-06-18 0 12.52 12.48 12.52 11.48 12.52 32,660,955 397,251,866 12.163 9.442 9.411 9.442 8.657 9.442 43,310,331 9.1722 9.25%
2020-06-17 0 11.46 11.44 11.46 11.24 11.46 7,361,692 83,841,554 11.389 8.642 8.627 8.642 8.476 8.642 9,762,033 8.5885 -0.17%
2020-06-16 0 11.48 11.48 11.52 11.40 11.92 14,421,315 167,133,019 11.589 8.657 8.657 8.687 8.597 8.989 19,123,505 8.7397 -1.37%
2020-06-15 0 11.64 11.64 11.66 11.22 11.74 23,495,520 271,107,789 11.539 8.778 8.778 8.793 8.461 8.853 31,156,430 8.7015 4.30%
2020-06-12 0 11.16 11.14 11.16 10.98 11.40 14,758,875 164,166,899 11.123 8.416 8.401 8.416 8.280 8.597 19,571,129 8.3882 -0.36%
2020-06-11 0 11.20 11.18 11.20 11.06 11.30 10,675,414 119,178,968 11.164 8.446 8.431 8.446 8.341 8.521 14,156,222 8.4188 0.00%
2020-06-10 0 11.20 11.18 11.20 11.14 11.40 9,004,426 100,980,712 11.215 8.446 8.431 8.446 8.401 8.597 11,940,394 8.4571 -0.36%
2020-06-09 0 11.24 11.24 11.26 11.20 11.48 13,828,253 156,295,876 11.303 8.476 8.476 8.491 8.446 8.657 18,337,070 8.5235 -0.35%
2020-06-08 0 11.28 11.26 11.28 10.94 11.48 24,018,482 267,620,873 11.142 8.506 8.491 8.506 8.250 8.657 31,849,908 8.4026 0.53%
2020-06-05 0 11.22 11.20 11.22 11.02 11.50 16,339,434 182,759,377 11.185 8.461 8.446 8.461 8.310 8.672 21,667,043 8.4349 -1.75%
2020-06-04 0 11.42 11.40 11.42 11.24 11.50 26,136,284 295,979,556 11.325 8.612 8.597 8.612 8.476 8.672 34,658,237 8.5399 0.71%
2020-06-03 0 11.34 11.32 11.34 11.16 11.66 22,189,332 250,389,615 11.284 8.552 8.537 8.552 8.416 8.793 29,424,348 8.5096 -1.56%
2020-06-02 0 11.52 11.50 11.52 11.40 11.78 22,926,115 264,732,425 11.547 8.687 8.672 8.687 8.597 8.883 30,401,366 8.7079 0.52%
2020-06-01 0 11.46 11.42 11.46 11.36 11.96 24,636,498 284,360,116 11.542 8.642 8.612 8.642 8.567 9.019 32,669,433 8.7042 -3.37%
2020-05-29 0 11.86 11.74 11.86 11.00 11.86 32,331,308 377,549,223 11.678 8.944 8.853 8.944 8.295 8.944 42,873,200 8.8062 4.40%
2020-05-28 0 11.36 11.34 11.36 10.94 11.36 15,556,356 173,319,380 11.141 8.567 8.552 8.567 8.250 8.567 20,628,635 8.4019 3.65%
2020-05-27 0 10.96 10.94 10.96 10.74 11.60 24,246,877 264,435,184 10.906 8.265 8.250 8.265 8.099 8.748 32,152,773 8.2243 -3.35%
2020-05-26 0 11.34 11.34 11.36 11.16 11.58 7,878,500 89,416,525 11.349 8.552 8.552 8.567 8.416 8.733 10,447,351 8.5588 0.18%
2020-05-25 0 11.32 11.30 11.32 11.02 11.36 8,134,500 91,557,370 11.255 8.537 8.521 8.537 8.310 8.567 10,786,821 8.4879 0.00%
2020-05-22 0 11.32 11.28 11.32 11.12 11.60 13,066,031 147,470,074 11.287 8.537 8.506 8.537 8.386 8.748 17,326,319 8.5113 -2.25%
2020-05-21 0 11.58 11.56 11.58 11.36 12.12 19,941,723 231,171,661 11.592 8.733 8.718 8.733 8.567 9.140 26,443,888 8.7420 -3.82%
2020-05-20 0 12.04 12.00 12.04 11.94 12.32 12,697,364 153,346,295 12.077 9.080 9.049 9.080 9.004 9.291 16,837,445 9.1075 0.84%
2020-05-19 0 11.94 11.94 11.98 11.68 12.30 15,094,453 180,502,175 11.958 9.004 9.004 9.034 8.808 9.276 20,016,125 9.0178 -1.65%
2020-05-18 0 12.14 12.14 12.16 11.88 12.30 13,359,013 162,749,810 12.183 9.155 9.155 9.170 8.959 9.276 17,714,830 9.1872 1.08%
2020-05-15 0 12.16 12.16 12.18 12.10 12.46 11,426,464 140,075,444 12.259 9.057 9.057 9.072 9.012 9.280 15,341,402 9.1306 -2.25%
2020-05-14 0 12.44 12.40 12.44 12.30 12.60 13,466,935 167,149,660 12.412 9.265 9.236 9.265 9.161 9.385 18,080,980 9.2445 -1.11%
2020-05-13 0 12.58 12.56 12.58 11.90 12.60 21,517,255 266,798,686 12.399 9.370 9.355 9.370 8.863 9.385 28,889,502 9.2351 4.83%
2020-05-12 0 12.00 12.00 12.04 11.84 12.22 17,726,769 213,537,821 12.046 8.938 8.938 8.968 8.819 9.102 23,800,319 8.9721 0.33%
2020-05-11 0 11.96 11.96 11.98 11.68 12.40 26,233,695 312,466,643 11.911 8.908 8.908 8.923 8.699 9.236 35,221,890 8.8714 -2.76%
2020-05-08 0 12.30 12.28 12.30 12.16 12.50 14,363,633 176,841,239 12.312 9.161 9.146 9.161 9.057 9.310 19,284,905 9.1699 0.33%
2020-05-07 0 12.26 12.24 12.26 12.16 12.58 16,377,335 201,471,894 12.302 9.131 9.117 9.131 9.057 9.370 21,988,542 9.1626 0.49%
2020-05-06 0 12.20 12.20 12.24 12.10 12.70 17,837,106 219,142,165 12.286 9.087 9.087 9.117 9.012 9.459 23,948,460 9.1506 -3.48%
2020-05-05 0 12.64 12.64 12.66 12.42 12.80 5,788,571 72,893,676 12.593 9.414 9.414 9.429 9.251 9.534 7,771,853 9.3792 0.96%
2020-05-04 0 12.52 12.50 12.52 12.36 12.64 20,915,392 260,892,246 12.474 9.325 9.310 9.325 9.206 9.414 28,081,429 9.2906 -3.10%
2020-04-29 0 12.92 12.90 12.92 12.84 13.06 11,655,401 150,849,613 12.943 9.623 9.608 9.623 9.563 9.727 15,648,777 9.6397 -0.31%
2020-04-28 0 12.96 12.96 12.98 12.86 13.08 10,205,353 132,477,029 12.981 9.653 9.653 9.668 9.578 9.742 13,701,914 9.6685 0.15%
2020-04-27 0 12.94 12.92 12.94 12.64 12.98 11,664,997 150,644,565 12.914 9.638 9.623 9.638 9.414 9.668 15,661,661 9.6187 2.37%
2020-04-24 0 12.64 12.64 12.68 12.46 13.08 12,029,359 153,317,593 12.745 9.414 9.414 9.444 9.280 9.742 16,150,861 9.4928 -2.02%
2020-04-23 0 12.90 12.88 12.90 12.34 12.94 16,373,612 208,496,489 12.734 9.608 9.593 9.608 9.191 9.638 21,983,543 9.4842 3.20%
2020-04-22 0 12.50 12.42 12.50 12.02 12.58 20,899,983 257,712,867 12.331 9.310 9.251 9.310 8.953 9.370 28,060,741 9.1841 2.63%
2020-04-21 0 12.18 12.14 12.18 11.92 12.36 12,517,509 151,132,581 12.074 9.072 9.042 9.072 8.878 9.206 16,806,261 8.9926 0.66%
2020-04-20 0 12.10 12.08 12.10 11.86 12.26 11,471,010 138,254,869 12.053 9.012 8.997 9.012 8.833 9.131 15,401,210 8.9769 0.83%
2020-04-17 0 12.00 11.98 12.00 11.90 12.38 17,278,353 208,966,388 12.094 8.938 8.923 8.938 8.863 9.221 23,198,267 9.0078 0.84%
2020-04-16 0 11.90 11.90 11.94 11.80 12.14 16,905,846 202,418,389 11.973 8.863 8.863 8.893 8.789 9.042 22,698,131 8.9178 -2.30%
2020-04-15 0 12.18 12.16 12.18 11.84 12.42 19,632,430 238,083,188 12.127 9.072 9.057 9.072 8.819 9.251 26,358,898 9.0324 -0.98%
2020-04-14 0 12.30 12.28 12.30 11.64 12.32 23,620,655 285,320,022 12.079 9.161 9.146 9.161 8.670 9.176 31,713,570 8.9968 4.95%
2020-04-09 0 11.72 11.72 11.74 11.48 11.80 9,534,570 111,244,471 11.668 8.729 8.729 8.744 8.550 8.789 12,801,307 8.6901 1.38%
2020-04-08 0 11.56 11.54 11.56 11.40 11.78 16,265,510 188,184,856 11.570 8.610 8.595 8.610 8.491 8.774 21,838,403 8.6172 0.00%
2020-04-07 0 11.56 11.54 11.56 11.44 11.74 9,826,532 113,596,753 11.560 8.610 8.595 8.610 8.521 8.744 13,193,301 8.6102 0.17%
2020-04-06 0 11.54 11.54 11.56 11.32 11.74 13,018,595 149,888,747 11.513 8.595 8.595 8.610 8.431 8.744 17,479,029 8.5753 1.23%
2020-04-03 0 11.40 11.38 11.40 11.02 11.50 11,187,266 127,494,371 11.396 8.491 8.476 8.491 8.208 8.565 15,020,250 8.4882 1.97%
2020-04-02 0 11.18 11.12 11.18 10.84 11.34 15,561,962 173,176,474 11.128 8.327 8.282 8.327 8.074 8.446 20,893,805 8.2884 1.64%
2020-04-01 0 11.00 10.96 11.00 10.66 11.56 19,301,104 213,302,033 11.051 8.193 8.163 8.193 7.940 8.610 25,914,053 8.2311 -4.35%
2020-03-31 0 11.50 11.44 11.50 11.00 11.50 22,806,890 260,629,083 11.428 8.565 8.521 8.565 8.193 8.565 30,620,992 8.5115 2.50%
2020-03-30 0 11.22 11.20 11.22 10.90 11.30 8,172,125 91,266,588 11.168 8.357 8.342 8.357 8.118 8.416 10,972,061 8.3181 0.00%
2020-03-27 0 11.22 11.22 11.24 10.86 11.40 25,129,044 281,598,146 11.206 8.357 8.357 8.372 8.089 8.491 33,738,763 8.3464 3.89%
2020-03-26 0 10.80 10.76 10.80 10.38 10.92 15,637,725 167,420,054 10.706 8.044 8.014 8.044 7.731 8.133 20,995,526 7.9741 2.08%
2020-03-25 0 10.58 10.56 10.58 10.32 11.34 23,733,597 253,942,168 10.700 7.880 7.865 7.880 7.686 8.446 31,865,208 7.9693 -5.20%
2020-03-24 0 11.16 11.14 11.20 10.72 11.28 15,589,254 172,565,983 11.070 8.312 8.297 8.342 7.984 8.401 20,930,448 8.2447 6.29%
2020-03-23 0 10.50 10.50 10.52 10.04 10.58 14,097,108 146,775,422 10.412 7.821 7.821 7.835 7.478 7.880 18,927,063 7.7548 -0.76%
2020-03-20 0 10.58 10.58 10.60 10.04 10.80 19,520,504 204,068,700 10.454 7.880 7.880 7.895 7.478 8.044 26,208,624 7.7863 4.55%
2020-03-19 0 10.12 10.10 10.12 9.400 10.42 26,656,212 265,585,791 9.9634 7.537 7.523 7.537 7.001 7.761 35,789,170 7.4208 3.90%
2020-03-18 0 9.740 9.740 9.750 9.520 10.54 21,060,239 210,110,439 9.9766 7.254 7.254 7.262 7.091 7.850 28,275,903 7.4307 -0.61%
2020-03-17 0 9.800 9.800 9.810 9.730 10.54 24,206,074 241,658,940 9.9834 7.299 7.299 7.307 7.247 7.850 32,499,565 7.4358 -3.92%
2020-03-16 0 10.20 10.18 10.20 10.10 10.84 41,760,228 436,390,171 10.450 7.597 7.582 7.597 7.523 8.074 56,068,128 7.7832 -2.49%
2020-03-13 0 10.46 10.44 10.46 9.810 10.58 29,378,702 302,029,082 10.281 7.791 7.776 7.791 7.307 7.880 39,444,440 7.6571 -2.97%
2020-03-12 0 10.78 10.78 10.80 10.62 10.98 26,839,424 289,426,558 10.784 8.029 8.029 8.044 7.910 8.178 36,035,154 8.0318 -2.88%
2020-03-11 0 11.10 11.02 11.10 10.50 11.20 23,524,481 259,299,087 11.023 8.267 8.208 8.267 7.821 8.342 31,584,445 8.2097 6.32%
2020-03-10 0 10.44 10.44 10.46 10.22 10.64 14,505,932 152,042,935 10.481 7.776 7.776 7.791 7.612 7.925 19,475,958 7.8067 -0.95%
2020-03-09 0 10.54 10.54 10.56 10.46 10.94 19,268,040 206,526,770 10.719 7.850 7.850 7.865 7.791 8.148 25,869,661 7.9834 -3.66%
2020-03-06 0 10.94 10.92 10.94 10.42 11.00 22,465,528 243,568,396 10.842 8.148 8.133 8.148 7.761 8.193 30,162,673 8.0752 2.82%
2020-03-05 0 10.64 10.62 10.64 10.22 10.70 24,114,127 253,343,082 10.506 7.925 7.910 7.925 7.612 7.969 32,376,115 7.8250 5.35%
2020-03-04 0 10.10 10.08 10.10 9.760 10.22 19,801,536 198,476,681 10.023 7.523 7.508 7.523 7.269 7.612 26,585,943 7.4655 1.81%
2020-03-03 0 9.920 9.920 9.940 9.900 10.38 19,413,520 195,006,115 10.045 7.389 7.389 7.403 7.374 7.731 26,064,985 7.4815 -1.59%
2020-03-02 0 10.08 10.06 10.08 9.810 10.18 17,716,743 178,094,278 10.052 7.508 7.493 7.508 7.307 7.582 23,786,858 7.4871 1.20%
2020-02-28 0 9.960 9.960 9.970 9.780 10.20 26,382,211 261,886,261 9.9266 7.418 7.418 7.426 7.284 7.597 35,421,291 7.3935 -4.96%
2020-02-27 0 10.48 10.46 10.48 10.32 10.60 13,691,826 143,547,729 10.484 7.806 7.791 7.806 7.686 7.895 18,382,923 7.8088 -2.06%
2020-02-26 0 10.70 10.68 10.70 10.48 10.84 13,992,309 150,063,472 10.725 7.969 7.955 7.969 7.806 8.074 18,786,357 7.9879 -1.47%
2020-02-25 0 10.86 10.84 10.86 10.58 10.94 28,168,074 302,575,306 10.742 8.089 8.074 8.089 7.880 8.148 37,819,027 8.0006 -0.73%
2020-02-24 0 10.94 10.92 10.94 10.42 10.96 27,160,986 293,860,297 10.819 8.148 8.133 8.148 7.761 8.163 36,466,890 8.0583 2.24%
2020-02-21 0 10.70 10.70 10.72 10.00 10.78 27,579,110 287,427,587 10.422 7.969 7.969 7.984 7.448 8.029 37,028,272 7.7624 4.70%
2020-02-20 0 10.22 10.22 10.24 10.12 10.48 13,946,369 142,810,161 10.240 7.612 7.612 7.627 7.537 7.806 18,724,678 7.6268 -0.20%
2020-02-19 0 10.24 10.22 10.24 9.960 10.26 8,831,702 90,006,610 10.191 7.627 7.612 7.627 7.418 7.642 11,857,622 7.5906 1.19%
2020-02-18 0 10.12 10.12 10.14 10.06 10.18 6,763,520 68,450,571 10.121 7.537 7.537 7.552 7.493 7.582 9,080,839 7.5379 0.20%
2020-02-17 0 10.10 10.10 10.12 10.00 10.18 8,905,510 90,033,044 10.110 7.523 7.523 7.537 7.448 7.582 11,956,718 7.5299 0.20%
2020-02-14 0 10.08 10.06 10.08 9.900 10.14 11,867,059 119,468,784 10.067 7.508 7.493 7.508 7.374 7.552 15,932,954 7.4982 1.51%
2020-02-13 0 9.930 9.920 9.930 9.810 10.06 14,534,514 143,968,155 9.9053 7.396 7.389 7.396 7.307 7.493 19,514,333 7.3776 -1.49%
2020-02-12 0 10.08 10.08 10.10 9.990 10.40 9,793,663 99,381,544 10.148 7.508 7.508 7.523 7.441 7.746 13,149,170 7.5580 -0.59%
2020-02-11 0 10.14 10.14 10.16 9.950 10.30 15,132,050 152,850,918 10.101 7.552 7.552 7.567 7.411 7.672 20,316,597 7.5235 -0.20%
2020-02-10 0 10.16 10.14 10.16 9.840 10.44 18,792,000 191,563,602 10.194 7.567 7.552 7.567 7.329 7.776 25,230,520 7.5925 1.60%
2020-02-07 0 10.00 9.990 10.00 9.890 10.24 13,798,444 138,001,688 10.001 7.448 7.441 7.448 7.366 7.627 18,526,070 7.4491 -1.96%
2020-02-06 0 10.20 10.20 10.22 9.980 10.24 12,004,365 121,432,205 10.116 7.597 7.597 7.612 7.433 7.627 16,117,304 7.5343 0.00%
2020-02-05 0 10.20 10.14 10.20 9.680 10.20 24,907,457 249,772,285 10.028 7.597 7.552 7.597 7.210 7.597 33,441,256 7.4690 4.51%
2020-02-04 0 9.760 9.740 9.760 9.510 9.830 19,884,510 193,211,124 9.7167 7.269 7.254 7.269 7.083 7.322 26,697,346 7.2371 2.63%
2020-02-03 0 9.510 9.510 9.520 9.080 9.600 18,676,612 177,003,708 9.4773 7.083 7.083 7.091 6.763 7.150 25,075,598 7.0588 2.59%
2020-01-31 0 9.270 9.250 9.270 8.960 9.290 10,851,729 99,843,913 9.2007 6.904 6.890 6.904 6.674 6.919 14,569,751 6.8528 2.43%
2020-01-30 0 9.050 9.040 9.050 8.930 9.390 6,029,540 54,579,819 9.0521 6.741 6.733 6.741 6.651 6.994 8,095,383 6.7421 -1.31%
2020-01-29 0 9.170 9.160 9.170 9.040 9.470 15,265,025 139,944,001 9.1676 6.830 6.822 6.830 6.733 7.053 20,495,132 6.8282 -3.07%
2020-01-24 0 9.460 9.450 9.460 9.290 9.480 5,947,529 55,759,391 9.3752 7.046 7.038 7.046 6.919 7.061 7,985,273 6.9828 1.50%
2020-01-23 0 9.320 9.310 9.320 9.210 9.540 13,296,843 124,109,112 9.3337 6.942 6.934 6.942 6.860 7.106 17,852,611 6.9519 -1.48%
2020-01-22 0 9.460 9.450 9.460 9.000 9.540 15,981,610 149,005,441 9.3236 7.046 7.038 7.046 6.703 7.106 21,457,233 6.9443 5.11%
2020-01-21 0 9.000 8.990 9.000 8.930 9.640 27,919,215 253,415,276 9.0767 6.703 6.696 6.703 6.651 7.180 37,484,904 6.7605 -7.69%
2020-01-20 0 9.750 9.750 9.770 9.720 10.40 13,149,460 129,068,276 9.8155 7.262 7.262 7.277 7.240 7.746 17,654,731 7.3107 -6.25%
2020-01-17 0 10.40 10.38 10.40 10.08 10.40 12,379,719 127,327,988 10.285 7.746 7.731 7.746 7.508 7.746 16,621,261 7.6605 3.38%
2020-01-16 0 10.06 10.02 10.06 9.820 10.06 9,770,291 97,837,763 10.014 7.493 7.463 7.493 7.314 7.493 13,117,791 7.4584 0.80%
2020-01-15 0 9.980 9.970 9.980 9.870 10.20 17,835,426 177,950,758 9.9774 7.433 7.426 7.433 7.351 7.597 23,946,204 7.4313 0.50%
2020-01-14 0 9.930 9.890 9.930 9.730 9.940 6,565,932 64,859,958 9.8783 7.396 7.366 7.396 7.247 7.403 8,815,553 7.3574 0.00%
2020-01-13 0 9.930 9.910 9.930 9.480 9.990 16,943,651 167,669,503 9.8957 7.396 7.381 7.396 7.061 7.441 22,748,889 7.3704 3.44%
2020-01-10 0 9.600 9.590 9.600 9.460 9.620 4,739,380 45,328,964 9.5643 7.150 7.143 7.150 7.046 7.165 6,363,188 7.1236 -0.93%
2020-01-09 0 9.690 9.680 9.690 9.300 9.740 6,588,180 63,311,790 9.6099 7.217 7.210 7.217 6.927 7.254 8,845,424 7.1576 0.94%
2020-01-08 0 9.600 9.590 9.600 9.400 9.670 6,435,007 61,483,397 9.5545 7.150 7.143 7.150 7.001 7.202 8,639,771 7.1163 0.84%
2020-01-07 0 9.520 9.520 9.530 9.330 9.550 5,033,670 47,832,681 9.5025 7.091 7.091 7.098 6.949 7.113 6,758,307 7.0776 1.60%
2020-01-06 0 9.370 9.360 9.370 9.280 9.480 3,093,446 28,923,930 9.3501 6.979 6.971 6.979 6.912 7.061 4,153,323 6.9640 -0.64%
2020-01-03 0 9.430 9.420 9.430 9.370 9.490 5,912,250 55,739,176 9.4277 7.024 7.016 7.024 6.979 7.068 7,937,907 7.0219 0.32%
2020-01-02 0 9.400 9.400 9.420 9.380 9.500 3,600,824 33,992,562 9.4402 7.001 7.001 7.016 6.986 7.076 4,834,539 7.0312 -0.53%
2019-12-31 0 9.450 9.440 9.450 9.270 9.470 3,964,278 37,362,515 9.4248 7.038 7.031 7.038 6.904 7.053 5,322,520 7.0197 0.00%
2019-12-30 0 9.450 9.440 9.450 9.420 9.600 4,580,332 43,443,295 9.4847 7.038 7.031 7.038 7.016 7.150 6,149,647 7.0644 -1.46%
2019-12-27 0 9.590 9.580 9.590 9.310 9.600 9,643,500 91,732,886 9.5124 7.143 7.135 7.143 6.934 7.150 12,947,558 7.0850 1.48%
2019-12-24 0 9.450 9.440 9.450 9.270 9.510 5,024,447 47,256,796 9.4054 7.038 7.031 7.038 6.904 7.083 6,745,924 7.0052 0.21%
2019-12-23 0 9.430 9.420 9.430 9.130 9.760 17,619,746 166,319,529 9.4394 7.024 7.016 7.024 6.800 7.269 23,656,628 7.0306 2.95%
2019-12-20 0 9.160 9.150 9.160 8.870 9.160 12,032,955 109,699,694 9.1166 6.822 6.815 6.822 6.606 6.822 16,155,689 6.7902 2.46%
2019-12-19 0 8.940 8.930 8.940 8.830 8.950 8,931,724 79,558,069 8.9074 6.659 6.651 6.659 6.577 6.666 11,991,914 6.6343 -1.00%
2019-12-18 0 9.030 9.020 9.030 8.720 9.030 9,560,760 85,119,412 8.9030 6.726 6.718 6.726 6.495 6.726 12,836,470 6.6311 0.89%
2019-12-17 0 8.950 8.940 8.950 8.910 9.070 8,172,548 73,391,587 8.9803 6.666 6.659 6.666 6.636 6.755 10,972,628 6.6886 0.79%
2019-12-16 0 8.880 8.870 8.880 8.800 9.000 6,810,390 60,465,738 8.8785 6.614 6.606 6.614 6.554 6.703 9,143,768 6.6128 -1.77%
2019-12-13 0 9.040 9.030 9.040 8.700 9.100 13,889,640 124,175,499 8.9402 6.733 6.726 6.733 6.480 6.778 18,648,512 6.6587 3.08%
2019-12-12 0 8.770 8.770 8.780 8.700 9.070 5,838,303 51,366,493 8.7982 6.532 6.532 6.539 6.480 6.755 7,838,624 6.5530 -0.90%
2019-12-11 0 8.850 8.840 8.850 8.790 8.920 6,453,566 57,130,399 8.8525 6.592 6.584 6.592 6.547 6.644 8,664,688 6.5935 -0.23%
2019-12-10 0 8.870 8.870 8.880 8.830 9.030 4,833,904 43,008,329 8.8972 6.606 6.606 6.614 6.577 6.726 6,490,097 6.6268 -0.89%
2019-12-09 0 8.950 8.940 8.950 8.880 9.150 5,687,550 50,883,016 8.9464 6.666 6.659 6.666 6.614 6.815 7,636,220 6.6634 -1.65%
2019-12-06 0 9.100 9.080 9.100 8.960 9.150 10,028,360 90,912,109 9.0655 6.778 6.763 6.778 6.674 6.815 13,464,279 6.7521 1.34%
2019-12-05 0 8.980 8.980 8.990 8.800 9.010 5,528,487 49,516,282 8.9566 6.688 6.688 6.696 6.554 6.711 7,422,659 6.6710 1.58%
2019-12-04 0 8.840 8.830 8.840 8.660 8.910 7,325,910 64,530,537 8.8085 6.584 6.577 6.584 6.450 6.636 9,835,915 6.5607 0.68%
2019-12-03 0 8.780 8.770 8.780 8.650 9.060 7,502,666 65,759,584 8.7648 6.539 6.532 6.539 6.443 6.748 10,073,231 6.5282 -2.44%
2019-12-02 0 9.000 8.990 9.000 8.710 9.010 6,754,060 60,383,701 8.9404 6.703 6.696 6.703 6.487 6.711 9,068,138 6.6589 1.58%
2019-11-29 0 8.860 8.850 8.860 8.790 9.020 3,581,762 31,790,591 8.8757 6.599 6.592 6.599 6.547 6.718 4,808,946 6.6107 -2.21%
2019-11-28 0 9.060 9.050 9.060 9.000 9.160 4,896,520 44,433,394 9.0745 6.748 6.741 6.748 6.703 6.822 6,574,167 6.7588 0.22%
2019-11-27 0 9.040 9.040 9.050 8.870 9.100 6,232,874 56,157,939 9.0100 6.733 6.733 6.741 6.606 6.778 8,368,383 6.7107 1.12%
2019-11-26 0 8.940 8.930 8.940 8.910 9.090 11,774,045 105,362,850 8.9487 6.659 6.651 6.659 6.636 6.770 15,808,071 6.6651 -1.00%
2019-11-25 0 9.030 9.030 9.040 9.000 9.120 2,407,010 21,770,915 9.0448 6.726 6.726 6.733 6.703 6.793 3,231,700 6.7367 0.22%
2019-11-22 0 9.010 9.000 9.010 8.800 9.150 8,582,548 77,411,552 9.0196 6.711 6.703 6.711 6.554 6.815 11,523,103 6.7179 1.92%
2019-11-21 0 8.840 8.840 8.850 8.580 8.940 7,514,174 66,305,248 8.8240 6.584 6.584 6.592 6.390 6.659 10,088,682 6.5722 -1.23%
2019-11-20 0 8.950 8.950 8.960 8.800 9.100 6,489,020 58,049,061 8.9457 6.666 6.666 6.674 6.554 6.778 8,712,290 6.6629 -0.56%
2019-11-19 0 9.000 9.000 9.010 8.870 9.070 5,200,944 46,723,785 8.9837 6.703 6.703 6.711 6.606 6.755 6,982,893 6.6912 0.00%
2019-11-18 0 9.000 8.990 9.000 8.950 9.150 10,610,740 95,645,907 9.0141 6.703 6.696 6.703 6.666 6.815 14,246,194 6.7138 0.33%
2019-11-15 0 8.970 8.970 8.980 8.840 9.030 7,199,500 64,452,295 8.9523 6.681 6.681 6.688 6.584 6.726 9,666,195 6.6678 -0.33%
2019-11-14 0 9.000 8.990 9.000 8.760 9.200 10,952,410 98,482,012 8.9918 6.703 6.696 6.703 6.525 6.852 14,704,928 6.6972 2.27%
2019-11-13 0 8.800 8.790 8.800 8.710 8.960 12,927,400 113,819,679 8.8045 6.554 6.547 6.554 6.487 6.674 17,356,589 6.5577 -1.12%
2019-11-12 0 8.900 8.900 8.910 8.780 8.980 5,226,268 46,396,549 8.8776 6.629 6.629 6.636 6.539 6.688 7,016,893 6.6121 0.91%
2019-11-11 0 8.820 8.810 8.820 8.640 9.240 10,447,841 91,893,120 8.7954 6.569 6.562 6.569 6.435 6.882 14,027,483 6.5509 -2.86%
2019-11-08 0 9.080 9.080 9.090 8.830 9.190 8,941,735 81,094,772 9.0692 6.763 6.763 6.770 6.577 6.845 12,005,355 6.7549 2.02%
2019-11-07 0 8.900 8.900 8.910 8.720 8.950 5,944,857 52,678,244 8.8611 6.629 6.629 6.636 6.495 6.666 7,981,685 6.5999 -0.56%
2019-11-06 0 8.950 8.930 8.950 8.700 8.980 9,639,445 85,666,637 8.8871 6.666 6.651 6.666 6.480 6.688 12,942,114 6.6192 1.94%
2019-11-05 0 8.780 8.750 8.780 8.610 8.780 9,043,934 79,009,223 8.7362 6.539 6.517 6.539 6.413 6.539 12,142,569 6.5068 0.92%
2019-11-04 0 8.700 8.660 8.700 8.390 8.770 13,842,998 119,926,344 8.6633 6.480 6.450 6.480 6.249 6.532 18,585,890 6.4525 3.57%
2019-11-01 0 8.400 8.390 8.400 8.030 8.420 16,182,196 134,936,613 8.3386 6.256 6.249 6.256 5.981 6.271 21,726,544 6.2107 4.87%
2019-10-31 0 8.010 8.010 8.020 7.900 8.170 8,548,989 68,552,031 8.0187 5.966 5.966 5.973 5.884 6.085 11,478,046 5.9724 -0.99%
2019-10-30 0 8.090 8.080 8.090 8.040 8.190 2,387,000 19,292,942 8.0825 6.026 6.018 6.026 5.988 6.100 3,204,835 6.0199 -0.12%
2019-10-29 0 8.100 8.090 8.100 8.080 8.200 4,382,380 35,586,279 8.1203 6.033 6.026 6.033 6.018 6.107 5,883,872 6.0481 -0.74%
2019-10-28 0 8.160 8.140 8.160 8.130 8.250 954,500 7,800,347 8.1722 6.078 6.063 6.078 6.055 6.145 1,281,531 6.0867 0.00%
2019-10-25 0 8.160 8.150 8.160 8.030 8.200 4,964,500 40,439,745 8.1458 6.078 6.070 6.078 5.981 6.107 6,665,438 6.0671 0.12%
2019-10-24 0 8.150 8.140 8.150 8.000 8.240 5,448,380 44,405,157 8.1502 6.070 6.063 6.070 5.958 6.137 7,315,105 6.0703 0.62%
2019-10-23 0 8.100 8.100 8.110 7.980 8.190 3,902,500 31,598,748 8.0971 6.033 6.033 6.040 5.944 6.100 5,239,576 6.0308 -1.46%
2019-10-22 0 8.220 8.220 8.230 8.110 8.320 5,707,006 46,846,024 8.2085 6.122 6.122 6.130 6.040 6.197 7,662,342 6.1138 -0.72%
2019-10-21 0 8.280 8.280 8.290 8.230 8.350 1,796,698 14,875,838 8.2795 6.167 6.167 6.174 6.130 6.219 2,412,283 6.1667 0.36%
2019-10-18 0 8.250 8.250 8.260 8.230 8.400 4,037,698 33,403,388 8.2729 6.145 6.145 6.152 6.130 6.256 5,421,095 6.1617 -1.79%
2019-10-17 0 8.400 8.390 8.400 8.220 8.420 3,534,000 29,642,736 8.3879 6.256 6.249 6.256 6.122 6.271 4,744,820 6.2474 0.00%
2019-10-16 0 8.400 8.390 8.400 8.240 8.450 5,470,000 45,987,172 8.4072 6.256 6.249 6.256 6.137 6.294 7,344,133 6.2618 0.00%
2019-10-15 0 8.400 8.400 8.410 8.310 8.450 5,820,386 48,916,165 8.4043 6.256 6.256 6.264 6.189 6.294 7,814,568 6.2596 0.00%
2019-10-14 0 8.400 8.380 8.400 8.330 8.450 10,287,022 86,103,522 8.3701 6.256 6.242 6.256 6.204 6.294 13,811,564 6.2342 0.84%
2019-10-11 0 8.330 8.300 8.330 8.260 8.420 16,359,916 136,453,639 8.3407 6.204 6.182 6.204 6.152 6.271 21,965,155 6.2123 0.85%
2019-10-10 0 8.260 8.260 8.270 8.160 8.350 12,053,936 99,638,602 8.2661 6.152 6.152 6.160 6.078 6.219 16,183,859 6.1567 0.12%
2019-10-09 0 8.250 8.240 8.250 8.170 8.320 15,781,331 130,122,984 8.2454 6.145 6.137 6.145 6.085 6.197 21,188,335 6.1413 0.24%
2019-10-08 0 8.230 8.200 8.230 8.190 8.360 18,260,440 150,490,476 8.2413 6.130 6.107 6.130 6.100 6.227 24,516,837 6.1383 0.37%
2019-10-04 0 8.200 8.200 8.210 8.080 8.360 14,550,372 119,365,777 8.2036 6.107 6.107 6.115 6.018 6.227 19,535,624 6.1102 2.50%
2019-10-03 0 8.000 8.000 8.010 7.840 8.120 13,608,394 108,571,766 7.9783 5.958 5.958 5.966 5.839 6.048 18,270,905 5.9423 1.65%
2019-10-02 0 7.870 7.870 7.880 7.800 8.000 10,857,000 85,623,897 7.8865 5.862 5.862 5.869 5.810 5.958 14,576,828 5.8740 -1.13%
2019-09-30 0 7.960 7.960 8.010 7.750 8.100 9,911,000 78,717,372 7.9424 5.929 5.929 5.966 5.772 6.033 13,306,709 5.9156 -1.97%
2019-09-27 0 8.120 8.110 8.120 8.050 8.160 3,441,853 27,901,531 8.1065 6.048 6.040 6.048 5.996 6.078 4,621,102 6.0379 -0.12%
2019-09-26 0 8.130 8.110 8.130 8.080 8.280 8,466,750 68,925,698 8.1408 6.055 6.040 6.055 6.018 6.167 11,367,630 6.0633 -0.37%
2019-09-25 0 8.160 8.150 8.160 8.110 8.290 8,180,725 66,725,393 8.1564 6.078 6.070 6.078 6.040 6.174 10,983,607 6.0750 -1.33%
2019-09-24 0 8.270 8.260 8.270 8.180 8.430 11,561,124 95,652,877 8.2737 6.160 6.152 6.160 6.093 6.279 15,522,199 6.1623 0.85%
2019-09-23 0 8.200 8.200 8.210 8.170 8.340 15,316,229 126,156,867 8.2368 6.107 6.107 6.115 6.085 6.212 20,563,879 6.1349 0.61%
2019-09-20 0 8.150 8.150 8.160 8.000 8.250 16,702,407 135,868,548 8.1347 6.070 6.070 6.078 5.958 6.145 22,424,990 6.0588 1.12%
2019-09-19 0 8.060 8.050 8.060 8.010 8.120 3,262,653 26,305,312 8.0626 6.003 5.996 6.003 5.966 6.048 4,380,504 6.0051 -0.62%
2019-09-18 0 8.110 8.100 8.110 8.030 8.150 7,020,790 56,923,600 8.1079 6.040 6.033 6.040 5.981 6.070 9,426,255 6.0388 1.00%
2019-09-17 0 8.030 8.020 8.030 7.960 8.180 6,593,340 52,936,001 8.0287 5.981 5.973 5.981 5.929 6.093 8,852,352 5.9799 -2.07%
2019-09-16 0 8.200 8.190 8.200 8.030 8.290 6,687,264 54,647,632 8.1719 6.107 6.100 6.107 5.981 6.174 8,978,456 6.0865 -1.80%
2019-09-13 0 8.350 8.320 8.350 8.040 8.360 4,839,931 40,226,032 8.3113 6.219 6.197 6.219 5.988 6.227 6,498,189 6.1903 2.83%
2019-09-12 0 8.120 8.090 8.120 7.820 8.240 7,237,620 58,576,204 8.0933 6.048 6.026 6.048 5.824 6.137 9,717,375 6.0280 1.75%
2019-09-11 0 7.980 7.960 7.980 7.670 7.980 7,340,822 57,703,544 7.8606 5.944 5.929 5.944 5.713 5.944 9,855,936 5.8547 2.18%
2019-09-10 0 7.810 7.800 7.810 7.640 7.860 7,575,500 59,034,930 7.7929 5.817 5.810 5.817 5.690 5.854 10,171,020 5.8042 1.69%
2019-09-09 0 7.680 7.670 7.680 7.520 7.750 5,898,500 45,298,902 7.6797 5.720 5.713 5.720 5.601 5.772 7,919,446 5.7200 0.66%
2019-09-06 0 7.630 7.610 7.630 7.610 7.810 3,874,494 29,752,610 7.6791 5.683 5.668 5.683 5.668 5.817 5,201,974 5.7195 0.00%
2019-09-05 0 7.630 7.620 7.630 7.520 7.820 5,850,135 44,937,781 7.6815 5.683 5.675 5.683 5.601 5.824 7,854,510 5.7213 0.39%
2019-09-04 0 7.600 7.590 7.600 7.400 7.730 5,416,700 41,196,428 7.6054 5.661 5.653 5.661 5.512 5.757 7,272,571 5.6646 1.33%
2019-09-03 0 7.500 7.500 7.510 7.460 7.660 6,665,442 50,162,514 7.5258 5.586 5.586 5.594 5.556 5.705 8,949,157 5.6053 -2.09%
2019-09-02 0 7.660 7.640 7.660 7.480 7.660 5,048,173 38,307,158 7.5883 5.705 5.690 5.705 5.571 5.705 6,777,779 5.6519 0.39%
2019-08-30 0 7.630 7.610 7.630 7.530 7.760 7,231,932 55,119,768 7.6217 5.683 5.668 5.683 5.608 5.780 9,709,738 5.6768 -0.78%
2019-08-29 0 7.690 7.680 7.690 7.490 7.780 8,446,500 64,713,282 7.6615 5.728 5.720 5.728 5.579 5.795 11,340,442 5.7064 -2.04%
2019-08-28 0 7.850 7.840 7.850 7.800 8.000 10,569,929 83,382,132 7.8886 5.847 5.839 5.847 5.810 5.958 14,191,401 5.8755 -1.26%
2019-08-27 0 7.950 7.930 7.950 7.690 7.980 14,707,443 115,986,387 7.8862 5.921 5.906 5.921 5.728 5.944 19,746,511 5.8738 3.11%
2019-08-26 0 7.710 7.710 7.720 7.570 7.790 6,397,500 49,192,992 7.6894 5.743 5.743 5.750 5.638 5.802 8,589,413 5.7272 -3.02%
2019-08-23 0 7.950 7.940 7.950 7.810 8.180 13,402,000 106,602,364 7.9542 5.921 5.914 5.921 5.817 6.093 17,993,797 5.9244 1.40%
2019-08-22 0 7.840 7.840 7.850 7.810 8.080 8,790,987 69,220,714 7.8741 5.839 5.839 5.847 5.817 6.018 11,802,957 5.8647 -2.12%
2019-08-21 0 8.010 8.000 8.010 7.830 8.180 13,465,758 107,717,421 7.9994 5.966 5.958 5.966 5.832 6.093 18,079,399 5.9580 2.69%
2019-08-20 0 7.800 7.790 7.800 7.730 7.970 9,645,247 75,564,734 7.8344 5.810 5.802 5.810 5.757 5.936 12,949,904 5.8352 -1.27%
2019-08-19 0 7.900 7.880 7.900 7.800 8.110 6,707,495 53,043,389 7.9081 5.884 5.869 5.884 5.810 6.040 9,005,619 5.8900 -0.63%
2019-08-16 0 7.950 7.940 7.950 7.740 8.040 13,834,889 110,023,378 7.9526 5.921 5.914 5.921 5.765 5.988 18,575,002 5.9232 1.02%
2019-08-15 0 7.870 7.870 7.880 7.750 8.000 8,065,789 63,670,581 7.8939 5.862 5.862 5.869 5.772 5.958 10,829,292 5.8795 -0.63%
2019-08-14 0 7.920 7.920 7.930 7.920 8.200 13,260,352 105,818,775 7.9801 5.899 5.899 5.906 5.899 6.107 17,803,617 5.9437 -2.58%
2019-08-13 0 8.130 8.120 8.130 8.030 8.470 12,632,367 103,086,231 8.1605 6.055 6.048 6.055 5.981 6.309 16,960,472 6.0780 -2.52%
2019-08-12 0 8.340 8.340 8.350 8.220 8.550 10,288,797 86,092,576 8.3676 6.212 6.212 6.219 6.122 6.368 13,813,947 6.2323 -1.53%
2019-08-09 0 8.470 8.460 8.470 8.060 8.680 65,243,942 556,550,182 8.5303 6.309 6.301 6.309 6.003 6.465 87,597,838 6.3535 7.49%
2019-08-08 0 7.880 7.870 7.880 7.470 7.920 19,572,906 151,993,189 7.7655 5.869 5.862 5.869 5.564 5.899 26,278,980 5.7838 8.84%
2019-08-07 0 7.240 7.240 7.250 7.020 7.320 5,607,720 40,499,281 7.2221 5.392 5.392 5.400 5.229 5.452 7,529,038 5.3791 0.98%
2019-08-06 0 7.170 7.150 7.170 6.930 7.210 10,743,675 76,339,569 7.1055 5.340 5.325 5.340 5.162 5.370 14,424,676 5.2923 -2.85%
2019-08-05 0 7.380 7.380 7.390 7.310 7.510 5,469,146 40,356,520 7.3789 5.497 5.497 5.504 5.445 5.594 7,342,986 5.4959 -2.38%
2019-08-02 0 7.560 7.540 7.560 7.500 7.730 5,075,000 38,401,301 7.5668 5.631 5.616 5.631 5.586 5.757 6,813,798 5.6358 -3.08%
2019-08-01 0 7.800 7.790 7.800 7.730 7.960 4,560,000 35,571,267 7.8007 5.810 5.802 5.810 5.757 5.929 6,122,348 5.8101 -2.01%
2019-07-31 0 7.960 7.910 7.960 7.720 7.970 5,005,327 39,316,610 7.8550 5.929 5.891 5.929 5.750 5.936 6,720,253 5.8505 -0.62%
2019-07-30 0 8.010 8.000 8.010 7.760 8.110 4,659,889 37,306,149 8.0058 5.966 5.958 5.966 5.780 6.040 6,256,461 5.9628 2.82%
2019-07-29 0 7.790 7.780 7.790 7.740 7.980 2,705,002 21,141,942 7.8159 5.802 5.795 5.802 5.765 5.944 3,631,790 5.8214 -2.63%
2019-07-26 0 8.000 8.000 8.010 7.820 8.060 5,630,424 44,939,678 7.9816 5.958 5.958 5.966 5.824 6.003 7,559,521 5.9448 0.38%
2019-07-25 0 7.970 7.960 7.970 7.850 8.000 7,437,500 59,278,471 7.9702 5.936 5.929 5.936 5.847 5.958 9,985,738 5.9363 1.53%
2019-07-24 0 7.850 7.840 7.850 7.700 7.980 10,513,182 82,745,233 7.8706 5.847 5.839 5.847 5.735 5.944 14,115,211 5.8621 1.55%
2019-07-23 0 7.730 7.730 7.740 7.650 7.820 5,012,500 38,775,765 7.7358 5.757 5.757 5.765 5.698 5.824 6,729,884 5.7617 0.39%
2019-07-22 0 7.700 7.690 7.700 7.600 7.770 7,439,432 57,334,617 7.7069 5.735 5.728 5.735 5.661 5.787 9,988,332 5.7402 0.13%
2019-07-19 0 7.690 7.680 7.690 7.520 7.740 10,894,500 83,478,548 7.6624 5.728 5.720 5.728 5.601 5.765 14,627,176 5.7071 1.59%
2019-07-18 0 7.570 7.550 7.570 7.460 7.610 7,832,710 58,887,637 7.5182 5.638 5.623 5.638 5.556 5.668 10,516,355 5.5996 0.93%
2019-07-17 0 7.500 7.480 7.500 7.340 7.510 10,955,000 81,282,582 7.4197 5.586 5.571 5.586 5.467 5.594 14,708,405 5.5263 0.54%
2019-07-16 0 7.460 7.440 7.460 7.360 7.640 6,659,500 49,496,235 7.4324 5.556 5.541 5.556 5.482 5.690 8,941,180 5.5358 -1.19%
2019-07-15 0 7.550 7.540 7.550 7.400 7.750 16,768,000 126,992,256 7.5735 5.623 5.616 5.623 5.512 5.772 22,513,056 5.6408 2.30%
2019-07-12 0 7.380 7.380 7.410 7.300 7.650 12,508,000 92,742,723 7.4147 5.497 5.497 5.519 5.437 5.698 16,793,494 5.5225 -2.64%
2019-07-11 0 7.580 7.570 7.580 7.440 7.760 16,844,812 127,900,089 7.5928 5.646 5.638 5.646 5.541 5.780 22,616,186 5.6552 2.29%
2019-07-10 0 7.410 7.400 7.410 7.330 7.530 6,538,500 48,329,698 7.3916 5.519 5.512 5.519 5.459 5.608 8,778,723 5.5053 0.00%
2019-07-09 0 7.410 7.390 7.410 7.350 7.580 9,284,500 69,012,657 7.4331 5.519 5.504 5.519 5.474 5.646 12,465,558 5.5363 0.00%
2019-07-08 0 7.410 7.400 7.410 7.320 7.440 7,341,504 54,231,477 7.3870 5.519 5.512 5.519 5.452 5.541 9,856,852 5.5019 -0.67%
2019-07-05 0 7.460 7.450 7.460 7.390 7.580 6,393,156 47,589,316 7.4438 5.556 5.549 5.556 5.504 5.646 8,583,581 5.5442 -0.13%
2019-07-04 0 7.470 7.460 7.470 7.410 7.640 9,371,000 70,157,587 7.4867 5.564 5.556 5.564 5.519 5.690 12,581,694 5.5762 -0.40%
2019-07-03 0 7.500 7.490 7.500 7.350 7.630 9,850,230 73,732,347 7.4853 5.586 5.579 5.586 5.474 5.683 13,225,118 5.5752 0.00%
2019-07-02 0 7.500 7.490 7.500 7.360 7.580 10,260,949 77,007,870 7.5049 5.586 5.579 5.586 5.482 5.646 13,776,558 5.5898 1.35%
2019-06-28 0 7.400 7.390 7.400 7.230 7.450 7,583,595 56,035,082 7.3890 5.512 5.504 5.512 5.385 5.549 10,181,888 5.5034 1.37%
2019-06-27 0 7.300 7.290 7.300 7.120 7.440 10,566,180 77,358,514 7.3213 5.437 5.430 5.437 5.303 5.541 14,186,367 5.4530 2.10%
2019-06-26 0 7.150 7.140 7.150 6.970 7.200 5,106,880 36,463,118 7.1400 5.325 5.318 5.325 5.191 5.363 6,856,601 5.3180 3.03%
2019-06-25 0 6.940 6.920 6.940 6.840 7.100 4,031,914 27,914,212 6.9233 5.169 5.154 5.169 5.095 5.288 5,413,329 5.1566 -1.42%
2019-06-24 0 7.040 7.040 7.050 6.950 7.220 2,434,474 17,114,618 7.0301 5.243 5.243 5.251 5.176 5.378 3,268,574 5.2361 -1.95%
2019-06-21 0 7.180 7.170 7.180 6.970 7.240 6,990,169 50,159,780 7.1758 5.348 5.340 5.348 5.191 5.392 9,385,142 5.3446 2.13%
2019-06-20 0 7.030 7.020 7.030 6.910 7.070 12,070,456 84,623,783 7.0108 5.236 5.229 5.236 5.147 5.266 16,206,039 5.2217 0.00%
2019-06-19 0 7.030 7.020 7.030 6.820 7.100 6,735,480 47,264,785 7.0173 5.236 5.229 5.236 5.080 5.288 9,043,192 5.2266 3.38%
2019-06-18 0 6.800 6.790 6.800 6.730 6.970 9,348,700 63,844,044 6.8292 5.065 5.057 5.065 5.013 5.191 12,551,754 5.0865 -1.16%
2019-06-17 0 6.880 6.880 6.890 6.830 7.070 4,275,231 29,576,697 6.9182 5.124 5.124 5.132 5.087 5.266 5,740,012 5.1527 -2.69%
2019-06-14 0 7.070 7.060 7.070 7.010 7.180 7,768,069 54,880,178 7.0648 5.266 5.258 5.266 5.221 5.348 10,429,567 5.2620 -2.08%
2019-06-13 0 7.220 7.210 7.220 6.980 7.300 17,205,988 122,835,680 7.1391 5.378 5.370 5.378 5.199 5.437 23,101,108 5.3173 -0.69%
2019-06-12 0 7.270 7.260 7.270 6.830 7.300 24,084,013 174,384,301 7.2407 5.415 5.407 5.415 5.087 5.437 32,335,684 5.3929 3.86%
2019-06-11 0 7.000 7.000 7.010 6.910 7.090 5,918,430 41,534,102 7.0178 5.214 5.214 5.221 5.147 5.281 7,946,204 5.2269 0.14%
2019-06-10 0 6.990 6.980 6.990 6.760 7.050 9,601,444 66,843,460 6.9618 5.206 5.199 5.206 5.035 5.251 12,891,093 5.1852 3.10%
2019-06-06 0 6.780 6.780 6.810 6.760 6.940 9,017,000 61,332,632 6.8019 5.050 5.050 5.072 5.035 5.169 12,106,407 5.0661 -1.02%
2019-06-05 0 6.850 6.850 6.860 6.790 6.950 3,023,303 20,627,667 6.8229 5.102 5.102 5.109 5.057 5.176 4,059,148 5.0818 0.29%
2019-06-04 0 6.830 6.810 6.830 6.770 7.090 7,094,198 48,444,133 6.8287 5.087 5.072 5.087 5.042 5.281 9,524,814 5.0861 -3.12%
2019-06-03 0 7.050 7.010 7.050 6.720 7.050 10,630,500 73,568,012 6.9205 5.251 5.221 5.251 5.005 5.251 14,272,725 5.1544 3.07%
2019-05-31 0 6.840 6.830 6.840 6.720 6.950 10,235,069 69,884,254 6.8279 5.095 5.087 5.095 5.005 5.176 13,741,811 5.0855 0.15%
2019-05-30 0 6.830 6.820 6.830 6.720 6.970 4,641,500 31,776,697 6.8462 5.087 5.080 5.087 5.005 5.191 6,231,772 5.0991 -0.73%
2019-05-29 0 6.880 6.880 6.890 6.880 7.140 8,010,044 56,080,095 7.0012 5.124 5.124 5.132 5.124 5.318 10,754,447 5.2146 -0.29%
2019-05-28 0 6.900 6.900 6.910 6.710 6.940 13,134,744 90,618,336 6.8991 5.139 5.139 5.147 4.998 5.169 17,634,973 5.1386 0.15%
2019-05-27 0 6.890 6.890 6.900 6.850 7.100 8,874,500 61,309,017 6.9084 5.132 5.132 5.139 5.102 5.288 11,915,083 5.1455 -0.86%
2019-05-24 0 6.950 6.950 6.970 6.850 7.090 9,359,284 65,088,620 6.9544 5.176 5.176 5.191 5.102 5.281 12,565,964 5.1798 -1.00%
2019-05-23 0 7.020 7.000 7.020 6.990 7.200 19,606,723 138,335,864 7.0555 5.229 5.214 5.229 5.206 5.363 26,324,383 5.2550 -1.13%
2019-05-22 0 7.100 7.080 7.100 7.060 7.250 18,716,609 133,135,539 7.1132 5.288 5.273 5.288 5.258 5.400 25,129,298 5.2980 -0.42%
2019-05-21 0 7.270 7.270 7.280 6.900 7.380 15,956,012 116,031,426 7.2720 5.311 5.311 5.318 5.040 5.391 21,843,510 5.3119 3.71%
2019-05-20 0 7.010 7.010 7.020 6.920 7.110 10,940,786 76,639,963 7.0050 5.121 5.121 5.128 5.055 5.194 14,977,751 5.1169 -0.43%
2019-05-17 0 7.040 7.030 7.040 6.980 7.170 41,386,179 291,312,745 7.0389 5.143 5.135 5.143 5.099 5.237 56,656,978 5.1417 -1.40%
2019-05-16 0 7.140 7.140 7.150 6.530 7.360 36,153,021 257,528,617 7.1233 5.216 5.216 5.223 4.770 5.376 49,492,873 5.2033 9.85%
2019-05-15 0 6.500 6.500 6.510 6.410 6.610 20,807,060 134,995,010 6.4879 4.748 4.748 4.755 4.682 4.828 28,484,513 4.7392 -0.76%
2019-05-14 0 6.550 6.540 6.550 6.400 6.620 18,180,453 117,881,551 6.4840 4.785 4.777 4.785 4.675 4.836 24,888,732 4.7363 0.61%
2019-05-10 0 6.510 6.510 6.530 6.410 6.570 28,685,184 185,809,068 6.4775 4.755 4.755 4.770 4.682 4.799 39,269,531 4.7316 0.00%
2019-05-09 0 6.510 6.510 6.520 6.460 6.700 7,972,302 52,132,592 6.5392 4.755 4.755 4.763 4.719 4.894 10,913,946 4.7767 -2.69%
2019-05-08 0 6.690 6.690 6.700 6.560 6.760 11,737,980 78,598,053 6.6960 4.887 4.887 4.894 4.792 4.938 16,069,096 4.8913 0.45%
2019-05-07 0 6.660 6.660 6.670 6.540 6.750 18,357,500 121,931,854 6.6421 4.865 4.865 4.872 4.777 4.931 25,131,107 4.8518 2.46%
2019-05-06 0 6.500 6.490 6.500 6.350 6.750 16,338,626 105,902,592 6.4817 4.748 4.741 4.748 4.638 4.931 22,367,302 4.7347 -4.41%
2019-05-03 0 6.800 6.790 6.800 6.720 6.820 6,123,352 41,629,874 6.7985 4.967 4.960 4.967 4.909 4.982 8,382,765 4.9661 -0.58%
2019-05-02 0 6.840 6.830 6.840 6.780 6.940 12,248,060 83,663,884 6.8308 4.996 4.989 4.996 4.953 5.069 16,767,387 4.9897 -0.15%
2019-04-30 0 6.850 6.850 6.860 6.800 6.940 10,168,747 69,691,531 6.8535 5.004 5.004 5.011 4.967 5.069 13,920,842 5.0063 -1.58%
2019-04-29 0 6.960 6.950 6.960 6.790 6.990 2,913,502 20,214,180 6.9381 5.084 5.077 5.084 4.960 5.106 3,988,535 5.0681 1.16%
2019-04-26 0 6.880 6.860 6.880 6.840 7.100 10,490,581 72,387,464 6.9002 5.026 5.011 5.026 4.996 5.186 14,361,428 5.0404 -2.55%
2019-04-25 0 7.060 7.060 7.070 7.000 7.200 6,684,084 47,184,516 7.0592 5.157 5.157 5.164 5.113 5.259 9,150,398 5.1566 0.43%
2019-04-24 0 7.030 7.020 7.030 6.920 7.080 5,738,425 40,129,574 6.9931 5.135 5.128 5.135 5.055 5.172 7,855,807 5.1083 0.14%
2019-04-23 0 7.020 7.000 7.020 6.930 7.080 10,261,408 71,685,202 6.9859 5.128 5.113 5.128 5.062 5.172 14,047,694 5.1030 0.14%
2019-04-18 0 7.010 7.000 7.010 6.930 7.240 7,109,142 49,847,098 7.0117 5.121 5.113 5.121 5.062 5.289 9,732,295 5.1218 -1.27%
2019-04-17 0 7.100 7.100 7.120 7.000 7.150 4,588,500 32,526,600 7.0887 5.186 5.186 5.201 5.113 5.223 6,281,579 5.1781 2.01%
2019-04-16 0 6.960 6.950 6.960 6.750 7.110 18,845,155 130,243,956 6.9113 5.084 5.077 5.084 4.931 5.194 25,798,698 5.0485 -0.43%
2019-04-15 0 6.990 6.990 7.000 6.980 7.170 9,586,000 67,519,716 7.0436 5.106 5.106 5.113 5.099 5.237 13,123,072 5.1451 -2.10%
2019-04-12 0 7.140 7.140 7.150 6.970 7.270 7,109,986 50,257,944 7.0686 5.216 5.216 5.223 5.091 5.311 9,733,450 5.1634 0.85%
2019-04-11 0 7.080 7.070 7.080 6.970 7.320 6,569,342 46,400,393 7.0632 5.172 5.164 5.172 5.091 5.347 8,993,318 5.1594 -1.67%
2019-04-10 0 7.200 7.190 7.200 7.190 7.460 6,382,390 46,323,304 7.2580 5.259 5.252 5.259 5.252 5.449 8,737,384 5.3017 -2.31%
2019-04-09 0 7.370 7.360 7.370 7.200 7.400 6,394,350 46,937,699 7.3405 5.384 5.376 5.384 5.259 5.405 8,753,757 5.3620 2.65%
2019-04-08 0 7.180 7.170 7.180 7.160 7.480 9,252,000 66,853,450 7.2258 5.245 5.237 5.245 5.230 5.464 12,665,831 5.2783 -1.37%
2019-04-04 0 7.280 7.270 7.280 7.270 7.640 8,488,000 62,198,207 7.3278 5.318 5.311 5.318 5.311 5.581 11,619,928 5.3527 -3.83%
2019-04-03 0 7.570 7.570 7.580 7.540 7.680 5,776,500 43,824,459 7.5867 5.530 5.530 5.537 5.508 5.610 7,907,931 5.5418 0.66%
2019-04-02 0 7.520 7.520 7.540 7.360 7.770 12,073,494 90,847,523 7.5245 5.493 5.493 5.508 5.376 5.676 16,528,409 5.4964 -3.22%
2019-04-01 0 7.770 7.760 7.770 7.670 7.840 11,671,884 90,542,046 7.7573 5.676 5.668 5.676 5.603 5.727 15,978,612 5.6665 1.57%
2019-03-29 0 7.650 7.650 7.660 7.400 7.690 8,334,756 63,197,190 7.5824 5.588 5.588 5.595 5.405 5.617 11,410,140 5.5387 2.82%
2019-03-28 0 7.440 7.440 7.450 7.350 7.520 7,001,398 52,064,157 7.4363 5.435 5.435 5.442 5.369 5.493 9,584,795 5.4320 0.54%
2019-03-27 0 7.400 7.400 7.410 7.290 7.430 6,374,067 47,065,610 7.3839 5.405 5.405 5.413 5.325 5.427 8,725,990 5.3937 0.54%
2019-03-26 0 7.360 7.350 7.360 7.220 7.390 5,896,596 43,328,520 7.3481 5.376 5.369 5.376 5.274 5.398 8,072,340 5.3675 2.36%
2019-03-25 0 7.190 7.190 7.200 6.820 7.210 6,577,599 46,949,648 7.1378 5.252 5.252 5.259 4.982 5.267 9,004,622 5.2140 1.27%
2019-03-22 0 7.100 7.090 7.100 6.910 7.100 4,991,210 35,029,758 7.0183 5.186 5.179 5.186 5.048 5.186 6,832,882 5.1266 2.01%
2019-03-21 0 6.960 6.950 6.960 6.920 7.100 8,302,599 57,871,270 6.9703 5.084 5.077 5.084 5.055 5.186 11,366,117 5.0916 -0.85%
2019-03-20 0 7.020 7.010 7.020 6.930 7.110 9,501,592 66,722,571 7.0223 5.128 5.121 5.128 5.062 5.194 13,007,519 5.1295 -0.71%
2019-03-19 0 7.070 7.060 7.070 7.010 7.260 7,559,160 53,482,725 7.0752 5.164 5.157 5.164 5.121 5.303 10,348,362 5.1682 -1.67%
2019-03-18 0 7.190 7.180 7.190 7.020 7.240 6,927,230 49,501,896 7.1460 5.252 5.245 5.252 5.128 5.289 9,483,261 5.2199 1.13%
2019-03-15 0 7.110 7.110 7.130 6.870 7.160 16,699,184 118,063,681 7.0700 5.194 5.194 5.208 5.018 5.230 22,860,900 5.1644 4.71%
2019-03-14 0 6.790 6.770 6.790 6.720 6.880 9,542,186 64,621,546 6.7722 4.960 4.945 4.960 4.909 5.026 13,063,091 4.9469 0.00%
2019-03-13 0 6.790 6.790 6.800 6.760 6.970 6,334,546 43,173,027 6.8155 4.960 4.960 4.967 4.938 5.091 8,671,886 4.9785 -2.16%
2019-03-12 0 6.940 6.930 6.940 6.900 7.190 14,678,987 103,320,040 7.0386 5.069 5.062 5.069 5.040 5.252 20,095,285 5.1415 -1.00%
2019-03-11 0 7.010 7.010 7.020 6.860 7.040 11,790,169 82,195,214 6.9715 5.121 5.121 5.128 5.011 5.143 16,140,542 5.0925 1.01%
2019-03-08 0 6.940 6.930 6.940 6.920 7.100 7,717,499 53,977,379 6.9942 5.069 5.062 5.069 5.055 5.186 10,565,125 5.1090 -2.80%
2019-03-07 0 7.140 7.130 7.140 7.100 7.340 9,717,480 69,785,970 7.1815 5.216 5.208 5.216 5.186 5.362 13,303,066 5.2459 -0.28%
2019-03-06 0 7.160 7.150 7.160 7.150 7.380 18,347,262 133,060,384 7.2523 5.230 5.223 5.230 5.223 5.391 25,117,091 5.2976 -2.45%
2019-03-05 0 7.340 7.340 7.350 7.230 7.400 27,370,754 199,743,964 7.2977 5.362 5.362 5.369 5.281 5.405 37,470,099 5.3308 0.55%
2019-03-04 0 7.300 7.290 7.300 7.280 7.770 36,021,169 264,986,787 7.3564 5.332 5.325 5.332 5.318 5.676 49,312,370 5.3736 -7.94%
2019-03-01 0 7.930 7.930 7.940 7.700 8.000 7,906,650 62,174,756 7.8636 5.793 5.793 5.800 5.625 5.844 10,824,070 5.7441 -0.63%
2019-02-28 0 7.980 7.980 8.010 7.980 8.230 4,594,893 36,878,434 8.0260 5.829 5.829 5.851 5.829 6.012 6,290,331 5.8627 -1.48%
2019-02-27 0 8.100 8.100 8.110 8.060 8.350 4,001,169 32,596,508 8.1467 5.917 5.917 5.924 5.888 6.099 5,477,533 5.9509 -1.58%
2019-02-26 0 8.230 8.230 8.240 8.180 8.430 4,161,866 34,354,474 8.2546 6.012 6.012 6.019 5.975 6.158 5,697,524 6.0297 -1.44%
2019-02-25 0 8.350 8.340 8.350 8.240 8.450 3,403,500 28,372,057 8.3361 6.099 6.092 6.099 6.019 6.172 4,659,334 6.0893 0.12%
2019-02-22 0 8.340 8.340 8.350 8.230 8.400 3,552,236 29,520,661 8.3104 6.092 6.092 6.099 6.012 6.136 4,862,951 6.0705 -0.71%
2019-02-21 0 8.400 8.390 8.400 8.270 8.500 6,157,000 51,704,767 8.3977 6.136 6.129 6.136 6.041 6.209 8,428,829 6.1343 -0.36%
2019-02-20 0 8.430 8.420 8.430 8.350 8.550 8,525,070 71,957,012 8.4406 6.158 6.151 6.158 6.099 6.246 11,670,676 6.1656 1.57%
2019-02-19 0 8.300 8.290 8.300 8.200 8.520 7,564,367 62,913,154 8.3170 6.063 6.056 6.063 5.990 6.224 10,355,490 6.0753 0.12%
2019-02-18 0 8.290 8.260 8.290 8.020 8.320 6,829,500 55,803,127 8.1709 6.056 6.034 6.056 5.858 6.078 9,349,470 5.9686 3.37%
2019-02-15 0 8.020 8.020 8.030 7.960 8.050 8,590,904 68,745,261 8.0021 5.858 5.858 5.866 5.815 5.880 11,760,802 5.8453 -0.12%
2019-02-14 0 8.030 8.030 8.060 7.880 8.070 6,857,924 54,903,979 8.0059 5.866 5.866 5.888 5.756 5.895 9,388,382 5.8481 0.25%
2019-02-13 0 8.010 8.000 8.010 7.570 8.050 6,107,547 48,277,506 7.9046 5.851 5.844 5.851 5.530 5.880 8,361,128 5.7740 5.26%
2019-02-12 0 7.610 7.600 7.610 7.430 7.690 3,267,248 24,753,377 7.5762 5.559 5.552 5.559 5.427 5.617 4,472,807 5.5342 -0.26%
2019-02-11 0 7.630 7.630 7.640 7.520 7.690 6,195,258 47,001,388 7.5867 5.573 5.573 5.581 5.493 5.617 8,481,203 5.5418 -1.29%
2019-02-08 0 7.730 7.730 7.740 7.420 7.770 2,171,013 16,714,773 7.6991 5.647 5.647 5.654 5.420 5.676 2,972,080 5.6239 0.91%
2019-02-04 0 7.660 7.650 7.660 7.510 7.770 5,894,453 44,712,749 7.5856 5.595 5.588 5.595 5.486 5.676 8,069,406 5.5410 0.39%
2019-02-01 0 7.630 7.620 7.630 7.590 7.920 6,312,750 48,350,993 7.6593 5.573 5.566 5.573 5.544 5.785 8,642,048 5.5949 -1.68%
2019-01-31 0 7.760 7.750 7.760 7.490 7.880 10,132,200 78,505,194 7.7481 5.668 5.661 5.668 5.471 5.756 13,870,810 5.6597 4.72%
2019-01-30 0 7.410 7.400 7.410 7.330 7.900 14,360,262 106,956,221 7.4481 5.413 5.405 5.413 5.354 5.771 19,658,955 5.4406 -5.61%
2019-01-29 0 7.850 7.830 7.850 7.730 7.900 4,850,200 38,025,507 7.8400 5.734 5.720 5.734 5.647 5.771 6,639,842 5.7269 -0.38%
2019-01-28 0 7.880 7.870 7.880 7.780 7.920 3,211,786 25,246,159 7.8605 5.756 5.749 5.756 5.683 5.785 4,396,881 5.7418 0.77%
2019-01-25 0 7.820 7.810 7.820 7.730 7.940 3,723,500 29,043,475 7.8000 5.712 5.705 5.712 5.647 5.800 5,097,408 5.6977 -1.39%
2019-01-24 0 7.930 7.900 7.930 7.710 7.930 3,493,500 27,491,890 7.8694 5.793 5.771 5.793 5.632 5.793 4,782,542 5.7484 1.28%
2019-01-23 0 7.830 7.790 7.830 7.630 7.840 5,116,000 39,731,378 7.7661 5.720 5.690 5.720 5.573 5.727 7,003,717 5.6729 1.16%
2019-01-22 0 7.740 7.730 7.740 7.520 7.880 5,494,000 42,332,078 7.7051 5.654 5.647 5.654 5.493 5.756 7,521,193 5.6284 -1.90%
2019-01-21 0 7.890 7.860 7.890 7.720 7.940 11,012,500 86,208,444 7.8282 5.763 5.741 5.763 5.639 5.800 15,075,926 5.7183 0.77%
2019-01-18 0 7.830 7.800 7.830 7.720 7.970 7,453,238 58,344,080 7.8280 5.720 5.698 5.720 5.639 5.822 10,203,357 5.7181 -0.63%
2019-01-17 0 7.880 7.880 7.890 7.760 7.970 9,812,514 77,472,924 7.8953 5.756 5.756 5.763 5.668 5.822 13,433,165 5.7673 1.03%
2019-01-16 0 7.800 7.800 7.810 7.600 7.810 8,343,461 64,635,651 7.7469 5.698 5.698 5.705 5.552 5.705 11,422,057 5.6588 1.56%
2019-01-15 0 7.680 7.660 7.680 7.490 7.930 6,842,692 52,200,866 7.6287 5.610 5.595 5.610 5.471 5.793 9,367,529 5.5725 -0.52%
2019-01-14 0 7.720 7.700 7.720 7.450 7.740 7,461,734 57,164,856 7.6611 5.639 5.625 5.639 5.442 5.654 10,214,987 5.5962 3.62%
2019-01-11 0 7.450 7.440 7.450 7.360 7.480 11,093,113 82,294,879 7.4186 5.442 5.435 5.442 5.376 5.464 15,186,284 5.4190 0.54%
2019-01-10 0 7.410 7.400 7.410 7.300 7.450 14,878,151 109,663,753 7.3708 5.413 5.405 5.413 5.332 5.442 20,367,937 5.3841 0.95%
2019-01-09 0 7.340 7.330 7.340 7.260 7.690 23,906,633 175,887,304 7.3573 5.362 5.354 5.362 5.303 5.617 32,727,776 5.3743 -3.42%
2019-01-08 0 7.600 7.590 7.600 7.500 7.830 13,723,033 104,897,324 7.6439 5.552 5.544 5.552 5.479 5.720 18,786,600 5.5836 -2.44%
2019-01-07 0 7.790 7.780 7.790 7.690 8.010 8,147,165 63,689,253 7.8174 5.690 5.683 5.690 5.617 5.851 11,153,331 5.7103 1.70%
2019-01-04 0 7.660 7.660 7.670 7.500 7.940 11,705,875 89,874,509 7.6777 5.595 5.595 5.603 5.479 5.800 16,025,145 5.6083 -0.13%
2019-01-03 0 7.670 7.670 7.680 7.560 7.840 9,787,562 75,211,045 7.6843 5.603 5.603 5.610 5.522 5.727 13,399,007 5.6132 -0.39%
2019-01-02 0 7.700 7.700 7.710 7.640 8.010 3,819,218 29,689,837 7.7738 5.625 5.625 5.632 5.581 5.851 5,228,445 5.6785 -3.51%
2018-12-31 0 7.980 7.980 8.000 7.980 8.100 1,692,500 13,567,775 8.0164 5.829 5.829 5.844 5.829 5.917 2,317,004 5.8557 -0.99%
2018-12-28 0 8.060 8.050 8.060 7.950 8.120 3,064,490 24,634,466 8.0387 5.888 5.880 5.888 5.807 5.931 4,195,235 5.8720 0.37%
2018-12-27 0 8.030 8.010 8.030 7.830 8.270 3,961,832 31,906,995 8.0536 5.866 5.851 5.866 5.720 6.041 5,423,681 5.8829 -1.83%
2018-12-24 0 8.180 8.160 8.180 7.900 8.330 1,687,984 13,691,856 8.1114 5.975 5.961 5.975 5.771 6.085 2,310,822 5.9251 0.62%
2018-12-21 0 8.130 8.120 8.130 8.030 8.310 4,514,948 36,674,721 8.1230 5.939 5.931 5.939 5.866 6.070 6,180,887 5.9336 -1.33%
2018-12-20 0 8.240 8.230 8.240 8.020 8.520 5,081,378 42,219,915 8.3088 6.019 6.012 6.019 5.858 6.224 6,956,320 6.0693 -2.14%
2018-12-19 0 8.420 8.420 8.430 8.390 8.550 4,201,945 35,407,906 8.4266 6.151 6.151 6.158 6.129 6.246 5,752,392 6.1553 0.12%
2018-12-18 0 8.410 8.410 8.420 8.300 8.440 8,416,845 70,648,797 8.3937 6.143 6.143 6.151 6.063 6.165 11,522,518 6.1314 0.60%
2018-12-17 0 8.360 8.360 8.380 8.360 8.780 6,619,737 56,194,922 8.4890 6.107 6.107 6.121 6.107 6.414 9,062,308 6.2010 -2.56%
2018-12-14 0 8.580 8.560 8.580 8.400 8.610 5,967,743 50,999,705 8.5459 6.267 6.253 6.267 6.136 6.289 8,169,739 6.2425 -0.81%
2018-12-13 0 8.650 8.640 8.650 8.450 8.750 8,313,953 71,767,649 8.6322 6.319 6.311 6.319 6.172 6.392 11,381,661 6.3056 2.37%
2018-12-12 0 8.450 8.440 8.450 8.400 8.540 4,064,792 34,316,246 8.4423 6.172 6.165 6.172 6.136 6.238 5,564,631 6.1668 0.84%
2018-12-11 0 8.380 8.380 8.390 8.300 8.640 9,794,081 82,238,540 8.3968 6.121 6.121 6.129 6.063 6.311 13,407,931 6.1336 0.00%
2018-12-10 0 8.380 8.370 8.380 8.220 8.640 12,335,000 103,380,359 8.3811 6.121 6.114 6.121 6.004 6.311 16,886,406 6.1221 -2.78%
2018-12-07 0 8.620 8.610 8.620 8.560 8.810 13,115,176 112,987,693 8.6150 6.297 6.289 6.297 6.253 6.435 17,954,454 6.2930 0.82%
2018-12-06 0 8.550 8.540 8.550 8.520 8.930 10,598,899 90,847,291 8.5714 6.246 6.238 6.246 6.224 6.523 14,509,713 6.2611 -3.39%
2018-12-05 0 8.850 8.840 8.850 8.760 8.930 4,214,000 37,414,544 8.8786 6.465 6.457 6.465 6.399 6.523 5,768,895 6.4856 -2.10%
2018-12-04 0 9.040 9.010 9.040 8.920 9.210 8,209,280 74,290,091 9.0495 6.603 6.582 6.603 6.516 6.728 11,238,365 6.6104 0.33%
2018-12-03 0 9.010 9.010 9.020 8.840 9.080 14,103,970 126,862,796 8.9948 6.582 6.582 6.589 6.457 6.633 19,308,096 6.5704 3.09%
2018-11-30 0 8.740 8.740 8.750 8.740 9.050 11,398,351 100,229,462 8.7933 6.384 6.384 6.392 6.384 6.611 15,604,149 6.4233 -2.02%
2018-11-29 0 8.920 8.910 8.920 8.830 9.100 5,533,094 49,467,098 8.9402 6.516 6.508 6.516 6.450 6.647 7,574,712 6.5306 0.79%
2018-11-28 0 8.850 8.840 8.850 8.640 8.880 8,865,592 77,853,173 8.7815 6.465 6.457 6.465 6.311 6.487 12,136,845 6.4146 -0.34%
2018-11-27 0 8.880 8.870 8.880 8.770 8.940 7,626,099 67,817,371 8.8928 6.487 6.479 6.487 6.406 6.530 10,440,000 6.4959 0.34%
2018-11-26 0 8.850 8.840 8.850 8.810 8.990 3,582,655 31,856,817 8.8920 6.465 6.457 6.465 6.435 6.567 4,904,594 6.4953 -0.45%
2018-11-23 0 8.890 8.870 8.890 8.810 8.900 3,074,100 27,255,425 8.8661 6.494 6.479 6.494 6.435 6.501 4,208,391 6.4764 -0.11%
2018-11-22 0 8.900 8.890 8.900 8.690 8.980 4,182,952 36,942,739 8.8317 6.501 6.494 6.501 6.348 6.560 5,726,390 6.4513 0.00%
2018-11-21 0 8.900 8.890 8.900 8.820 9.030 6,837,384 60,855,360 8.9004 6.501 6.494 6.501 6.443 6.596 9,360,263 6.5015 -0.67%
2018-11-20 0 8.960 8.950 8.960 8.940 9.090 9,548,000 86,153,615 9.0232 6.545 6.538 6.545 6.530 6.640 13,071,050 6.5912 -1.75%
2018-11-19 0 9.120 9.110 9.120 9.050 9.160 3,516,500 32,071,452 9.1203 6.662 6.655 6.662 6.611 6.691 4,814,029 6.6621 0.33%
2018-11-16 0 9.090 9.070 9.090 9.080 9.220 8,899,356 81,039,051 9.1062 6.640 6.625 6.640 6.633 6.735 12,183,068 6.6518 -0.66%
2018-11-15 0 9.150 9.150 9.160 8.970 9.390 8,928,500 81,189,950 9.0933 6.684 6.684 6.691 6.552 6.859 12,222,965 6.6424 -1.61%
2018-11-14 0 9.300 9.290 9.300 9.280 9.580 4,609,000 43,203,718 9.3738 6.793 6.786 6.793 6.779 6.998 6,309,643 6.8473 -2.62%
2018-11-13 0 9.550 9.540 9.550 9.000 9.630 12,350,055 117,370,825 9.5037 6.976 6.969 6.976 6.574 7.034 16,907,016 6.9421 4.95%
2018-11-12 0 9.100 9.100 9.110 9.090 9.510 4,963,000 45,447,134 9.1572 6.647 6.647 6.655 6.640 6.947 6,794,263 6.6890 -3.91%
2018-11-09 0 9.470 9.470 9.480 9.260 9.560 4,403,500 41,414,405 9.4049 6.918 6.918 6.925 6.764 6.983 6,028,317 6.8700 -0.94%
2018-11-08 0 9.560 9.550 9.560 9.410 9.760 8,160,056 78,244,771 9.5888 6.983 6.976 6.983 6.874 7.129 11,170,978 7.0043 1.59%
2018-11-07 0 9.410 9.410 9.420 9.210 9.580 7,443,984 69,763,729 9.3718 6.874 6.874 6.881 6.728 6.998 10,190,688 6.8458 -0.84%
2018-11-06 0 9.490 9.480 9.490 9.270 9.490 5,237,684 49,264,079 9.4057 6.932 6.925 6.932 6.771 6.932 7,170,301 6.8706 3.15%
2018-11-05 0 9.200 9.190 9.200 9.000 9.310 4,053,750 37,132,892 9.1601 6.720 6.713 6.720 6.574 6.801 5,549,515 6.6912 -1.60%
2018-11-02 0 9.350 9.350 9.370 8.950 9.550 21,537,790 201,057,932 9.3351 6.830 6.830 6.844 6.538 6.976 29,484,870 6.8190 7.97%
2018-11-01 0 8.660 8.660 8.670 8.550 8.780 19,642,300 170,070,387 8.6584 6.326 6.326 6.333 6.246 6.414 26,889,976 6.3247 1.05%
2018-10-31 0 8.570 8.560 8.570 8.450 8.900 10,908,944 93,485,794 8.5696 6.260 6.253 6.260 6.172 6.501 14,934,160 6.2599 -0.23%
2018-10-30 0 8.590 8.570 8.590 8.500 8.870 15,988,500 139,082,115 8.6989 6.275 6.260 6.275 6.209 6.479 21,887,986 6.3543 -3.16%
2018-10-29 0 8.870 8.860 8.870 8.820 9.000 7,398,127 65,750,938 8.8875 6.479 6.472 6.479 6.443 6.574 10,127,911 6.4921 -0.89%
2018-10-26 0 8.950 8.950 8.980 8.940 9.500 11,129,000 100,424,877 9.0237 6.538 6.538 6.560 6.530 6.939 15,235,413 6.5915 -4.48%
2018-10-25 0 9.370 9.370 9.380 9.130 9.560 12,824,725 120,226,249 9.3746 6.844 6.844 6.852 6.669 6.983 17,556,831 6.8478 -3.30%
2018-10-24 0 9.690 9.660 9.690 9.500 9.890 3,622,754 34,965,630 9.6517 7.078 7.056 7.078 6.939 7.224 4,959,489 7.0502 -1.52%
2018-10-23 0 9.840 9.810 9.840 9.800 10.20 7,384,684 73,175,883 9.9091 7.188 7.166 7.188 7.159 7.451 10,109,507 7.2383 -1.99%
2018-10-22 0 10.04 10.04 10.06 9.500 10.28 14,919,000 149,859,000 10.045 7.334 7.334 7.349 6.939 7.509 20,423,858 7.3374 5.80%
2018-10-19 0 9.490 9.480 9.490 9.300 9.590 7,133,141 67,505,448 9.4636 6.932 6.925 6.932 6.793 7.005 9,765,149 6.9129 -1.35%
2018-10-18 0 9.620 9.620 9.640 9.370 9.780 4,753,927 45,620,034 9.5963 7.027 7.027 7.042 6.844 7.144 6,508,046 7.0098 -0.52%
2018-10-16 0 9.670 9.650 9.670 9.600 9.880 7,857,525 75,889,216 9.6582 7.064 7.049 7.064 7.013 7.217 10,756,819 7.0550 -0.92%
2018-10-15 0 9.760 9.760 9.790 9.610 9.960 9,346,305 91,980,785 9.8414 7.129 7.129 7.151 7.020 7.275 12,794,933 7.1888 -0.31%
2018-10-12 0 9.790 9.780 9.790 9.350 9.850 13,162,138 127,263,246 9.6689 7.151 7.144 7.151 6.830 7.195 18,018,744 7.0628 4.71%
2018-10-11 0 9.350 9.350 9.360 9.160 9.440 8,331,902 77,534,603 9.3058 6.830 6.830 6.837 6.691 6.896 11,406,233 6.7976 -3.81%
2018-10-10 0 9.720 9.720 9.750 9.680 9.890 6,391,790 62,385,669 9.7603 7.100 7.100 7.122 7.071 7.224 8,750,252 7.1296 -1.02%
2018-10-09 0 9.820 9.790 9.820 9.600 10.30 7,246,203 70,993,883 9.7974 7.173 7.151 7.173 7.013 7.524 9,919,929 7.1567 2.61%
2018-10-08 0 9.570 9.570 9.580 9.460 9.990 21,602,000 209,583,962 9.7021 6.991 6.991 6.998 6.910 7.297 29,572,772 7.0871 -2.35%
2018-10-05 0 9.800 9.790 9.800 9.700 10.38 6,924,204 67,879,718 9.8033 7.159 7.151 7.159 7.086 7.582 9,479,118 7.1610 -3.92%
2018-10-04 0 10.20 10.18 10.20 9.990 10.24 6,547,898 66,654,381 10.180 7.451 7.436 7.451 7.297 7.480 8,963,961 7.4358 2.00%
2018-10-03 0 10.00 10.00 10.02 9.800 10.36 4,715,700 46,896,566 9.9448 7.305 7.305 7.319 7.159 7.568 6,455,713 7.2644 -2.91%
2018-10-02 0 10.30 10.30 10.32 10.10 10.50 8,902,264 91,867,658 10.320 7.524 7.524 7.538 7.378 7.670 12,187,049 7.5381 1.18%
2018-09-28 0 10.18 10.18 10.20 9.980 10.26 8,112,785 82,454,922 10.164 7.436 7.436 7.451 7.290 7.495 11,106,265 7.4242 2.00%
2018-09-27 0 9.980 9.980 9.990 9.870 10.04 14,970,815 148,723,101 9.9342 7.290 7.290 7.297 7.210 7.334 20,494,792 7.2566 0.60%
2018-09-26 0 9.920 9.920 9.930 9.710 10.02 13,882,400 137,664,106 9.9164 7.246 7.246 7.254 7.093 7.319 19,004,771 7.2437 0.71%
2018-09-24 0 9.850 9.830 9.850 9.630 9.880 12,420,216 121,796,000 9.8063 7.195 7.181 7.195 7.034 7.217 17,003,065 7.1632 2.07%
2018-09-21 0 9.650 9.610 9.650 9.320 9.650 12,944,083 123,564,499 9.5460 7.049 7.020 7.049 6.808 7.049 17,720,230 6.9731 2.77%
2018-09-20 0 9.390 9.380 9.390 9.320 9.440 7,514,912 70,541,388 9.3869 6.859 6.852 6.859 6.808 6.896 10,287,787 6.8568 -0.32%
2018-09-19 0 9.420 9.420 9.430 9.160 9.480 8,907,044 83,850,274 9.4139 6.881 6.881 6.888 6.691 6.925 12,193,592 6.8766 1.18%
2018-09-18 0 9.310 9.300 9.310 8.730 9.320 10,558,699 96,983,292 9.1852 6.801 6.793 6.801 6.377 6.808 14,454,680 6.7095 6.28%
2018-09-17 0 8.760 8.750 8.760 8.540 8.770 2,582,500 22,363,350 8.6596 6.399 6.392 6.399 6.238 6.406 3,535,399 6.3256 -1.35%
2018-09-14 0 8.880 8.880 8.890 8.570 8.900 6,066,936 53,113,310 8.7546 6.487 6.487 6.494 6.260 6.501 8,305,533 6.3949 1.95%
2018-09-13 0 8.710 8.700 8.710 8.560 8.800 12,416,468 107,873,668 8.6880 6.362 6.355 6.362 6.253 6.428 16,997,934 6.3463 3.32%
2018-09-12 0 8.430 8.420 8.430 8.330 8.830 8,142,621 69,312,026 8.5123 6.158 6.151 6.158 6.085 6.450 11,147,110 6.2179 -3.10%
2018-09-11 0 8.700 8.690 8.700 8.660 8.890 4,194,620 36,709,501 8.7516 6.355 6.348 6.355 6.326 6.494 5,742,364 6.3928 -2.03%
2018-09-10 0 8.880 8.880 8.890 8.720 8.980 4,882,224 43,192,321 8.8469 6.487 6.487 6.494 6.370 6.560 6,683,682 6.4624 -2.09%
2018-09-07 0 9.070 9.070 9.080 8.790 9.140 12,704,500 115,169,262 9.0652 6.625 6.625 6.633 6.421 6.676 17,392,245 6.6219 3.19%
2018-09-06 0 8.790 8.790 8.810 8.760 9.230 11,410,135 101,373,198 8.8845 6.421 6.421 6.435 6.399 6.742 15,620,282 6.4898 -3.93%
2018-09-05 0 9.150 9.140 9.150 9.050 9.280 10,738,000 98,731,078 9.1946 6.684 6.676 6.684 6.611 6.779 14,700,140 6.7163 -0.87%
2018-09-04 0 9.230 9.230 9.240 9.120 9.400 7,178,000 66,338,804 9.2420 6.742 6.742 6.750 6.662 6.866 9,826,560 6.7510 0.76%
2018-09-03 0 9.160 9.160 9.170 8.950 9.360 6,806,669 62,207,881 9.1393 6.691 6.691 6.698 6.538 6.837 9,318,215 6.6759 1.22%
2018-08-31 0 9.050 9.050 9.060 8.900 9.080 10,395,501 93,575,141 9.0015 6.611 6.611 6.618 6.501 6.633 14,231,265 6.5753 -0.33%
2018-08-30 0 9.080 9.070 9.080 9.040 9.310 13,815,611 126,454,174 9.1530 6.633 6.625 6.633 6.603 6.801 18,913,337 6.6860 -2.37%
2018-08-29 0 9.300 9.260 9.300 9.160 9.510 21,423,304 199,398,279 9.3075 6.793 6.764 6.793 6.691 6.947 29,328,140 6.7989 -1.80%
2018-08-28 0 9.470 9.430 9.470 9.350 9.500 15,702,654 147,810,135 9.4131 6.918 6.888 6.918 6.830 6.939 21,496,667 6.8760 1.83%
2018-08-27 0 9.300 9.290 9.300 8.880 9.410 12,295,000 114,436,400 9.3076 6.793 6.786 6.793 6.487 6.874 16,831,647 6.7989 4.85%
2018-08-24 0 8.870 8.870 8.880 8.800 8.960 6,681,085 59,215,064 8.8631 6.479 6.479 6.487 6.428 6.545 9,146,292 6.4742 -0.89%
2018-08-23 0 8.950 8.910 8.950 8.620 8.970 15,408,339 136,455,946 8.8560 6.538 6.508 6.538 6.297 6.552 21,093,755 6.4690 0.45%
2018-08-22 0 8.910 8.900 8.910 8.860 9.180 7,446,000 66,676,845 8.9547 6.508 6.501 6.508 6.472 6.706 10,193,448 6.5411 -2.41%
2018-08-21 0 9.130 9.130 9.140 8.950 9.200 21,902,005 199,296,883 9.0995 6.669 6.669 6.676 6.538 6.720 29,983,474 6.6469 2.58%
2018-08-20 0 8.900 8.890 8.900 8.830 9.160 21,014,500 188,003,321 8.9464 6.501 6.494 6.501 6.450 6.691 28,768,495 6.5350 -3.26%
2018-08-17 0 9.200 9.200 9.220 9.100 9.500 9,930,056 91,791,441 9.2438 6.720 6.720 6.735 6.647 6.939 13,594,078 6.7523 -0.22%
2018-08-16 0 9.220 9.220 9.230 9.120 9.690 12,282,700 114,682,709 9.3369 6.735 6.735 6.742 6.662 7.078 16,814,808 6.8203 -2.54%
2018-08-15 0 9.460 9.460 9.470 9.350 9.730 35,400,660 336,321,214 9.5004 6.910 6.910 6.918 6.830 7.107 48,462,904 6.9398 -1.77%
2018-08-14 0 9.630 9.630 9.650 9.570 9.760 24,023,500 231,613,254 9.6411 7.034 7.034 7.049 6.991 7.129 32,887,765 7.0425 -0.72%
2018-08-13 0 9.700 9.690 9.700 9.470 9.900 7,384,500 71,954,155 9.7439 7.086 7.078 7.086 6.918 7.232 10,109,255 7.1177 1.25%
2018-08-10 0 9.580 9.570 9.580 9.360 9.610 24,419,997 232,534,548 9.5223 6.998 6.991 6.998 6.837 7.020 33,430,562 6.9557 0.84%
2018-08-09 0 9.500 9.500 9.510 9.400 9.700 30,531,907 290,819,611 9.5251 6.939 6.939 6.947 6.866 7.086 41,797,664 6.9578 -2.66%
2018-08-08 0 9.760 9.760 9.780 9.690 9.950 6,343,030 62,130,036 9.7950 7.129 7.129 7.144 7.078 7.268 8,683,501 7.1550 0.10%
2018-08-07 0 9.750 9.750 9.760 9.700 10.00 8,993,396 87,944,374 9.7788 7.122 7.122 7.129 7.086 7.305 12,311,807 7.1431 -2.69%
2018-08-06 0 10.02 10.02 10.04 9.930 10.22 15,585,123 156,830,787 10.063 7.319 7.319 7.334 7.254 7.465 21,335,769 7.3506 3.62%
2018-08-03 0 9.670 9.670 9.680 9.660 9.980 11,960,630 116,678,408 9.7552 7.064 7.064 7.071 7.056 7.290 16,373,900 7.1259 -2.52%
2018-08-02 0 9.920 9.870 9.920 9.790 10.12 7,502,500 73,935,715 9.8548 7.246 7.210 7.246 7.151 7.392 10,270,795 7.1986 -1.59%
2018-08-01 0 10.08 10.04 10.08 9.990 10.10 4,041,260 40,616,824 10.051 7.363 7.334 7.363 7.297 7.378 5,532,417 7.3416 0.80%
2018-07-31 0 10.00 9.960 10.00 9.870 10.08 8,223,805 81,825,200 9.9498 7.305 7.275 7.305 7.210 7.363 11,258,250 7.2680 1.01%
2018-07-30 0 9.900 9.890 9.900 9.850 10.20 13,009,458 129,068,597 9.9211 7.232 7.224 7.232 7.195 7.451 17,809,728 7.2471 -2.75%
2018-07-27 0 10.18 10.14 10.18 10.06 10.20 4,020,000 40,832,590 10.157 7.436 7.407 7.436 7.349 7.451 5,503,312 7.4196 -0.39%
2018-07-26 0 10.22 10.20 10.22 10.04 10.24 15,160,500 154,669,655 10.202 7.465 7.451 7.465 7.334 7.480 20,754,468 7.4524 -0.20%
2018-07-25 0 10.24 10.24 10.26 10.18 10.36 5,657,977 58,097,021 10.268 7.480 7.480 7.495 7.436 7.568 7,745,675 7.5006 0.20%
2018-07-24 0 10.22 10.20 10.22 10.08 10.38 9,355,817 95,688,330 10.228 7.465 7.451 7.465 7.363 7.582 12,807,955 7.4710 -1.73%
2018-07-23 0 10.40 10.38 10.40 10.12 10.46 9,574,282 99,306,343 10.372 7.597 7.582 7.597 7.392 7.641 13,107,030 7.5766 3.79%
2018-07-20 0 10.02 9.980 10.02 9.900 10.04 14,922,864 148,820,394 9.9726 7.319 7.290 7.319 7.232 7.334 20,429,148 7.2847 -1.18%
2018-07-19 0 10.14 10.12 10.14 10.06 10.28 7,948,871 80,511,690 10.129 7.407 7.392 7.407 7.349 7.509 10,881,870 7.3987 -1.36%
2018-07-18 0 10.28 10.28 10.30 10.16 10.40 6,700,288 68,587,302 10.237 7.509 7.509 7.524 7.422 7.597 9,172,581 7.4774 0.59%
2018-07-17 0 10.22 10.22 10.24 10.00 10.36 7,502,082 76,515,345 10.199 7.465 7.465 7.480 7.305 7.568 10,270,223 7.4502 -0.97%
2018-07-16 0 10.32 10.32 10.34 10.12 10.48 5,244,400 53,706,818 10.241 7.538 7.538 7.553 7.392 7.655 7,179,495 7.4806 -0.58%
2018-07-13 0 10.38 10.38 10.40 10.18 10.54 7,473,775 77,287,920 10.341 7.582 7.582 7.597 7.436 7.699 10,231,471 7.5539 -0.38%
2018-07-12 0 10.42 10.42 10.44 10.12 10.70 11,277,598 117,995,600 10.463 7.611 7.611 7.626 7.392 7.816 15,438,841 7.6428 1.56%
2018-07-11 0 10.26 10.26 10.28 10.04 10.34 10,153,025 103,847,334 10.228 7.495 7.495 7.509 7.334 7.553 13,899,319 7.4714 -0.77%
2018-07-10 0 10.34 10.34 10.36 10.10 10.38 7,114,887 73,011,159 10.262 7.553 7.553 7.568 7.378 7.582 9,740,160 7.4959 0.58%
2018-07-09 0 10.28 10.28 10.30 10.10 10.64 10,340,520 106,587,347 10.308 7.509 7.509 7.524 7.378 7.772 14,155,997 7.5295 -1.15%
2018-07-06 0 10.40 10.40 10.42 9.880 10.68 16,431,805 170,663,543 10.386 7.597 7.597 7.611 7.217 7.801 22,494,863 7.5868 3.59%
2018-07-05 0 10.04 10.04 10.06 9.930 10.20 11,248,639 113,352,143 10.077 7.334 7.334 7.349 7.254 7.451 15,399,196 7.3609 -0.59%
2018-07-04 0 10.10 10.10 10.12 9.880 10.24 9,147,810 92,486,595 10.110 7.378 7.378 7.392 7.217 7.480 12,523,197 7.3852 0.60%
2018-07-03 0 10.04 10.04 10.06 9.880 10.14 41,690,012 418,832,721 10.046 7.334 7.334 7.349 7.217 7.407 57,072,920 7.3386 -2.14%
2018-06-29 0 10.26 10.26 10.28 10.06 10.54 19,568,648 202,358,482 10.341 7.495 7.495 7.509 7.349 7.699 26,789,148 7.5537 -0.19%
2018-06-28 0 10.28 10.28 10.30 9.930 10.30 42,210,150 429,692,445 10.180 7.509 7.509 7.524 7.254 7.524 57,784,981 7.4361 -2.10%
2018-06-27 0 10.50 10.50 10.52 10.40 10.84 15,621,553 164,188,887 10.510 7.670 7.670 7.685 7.597 7.918 21,385,642 7.6775 -1.69%
2018-06-26 0 10.68 10.68 10.70 10.48 10.78 13,561,931 143,980,292 10.617 7.801 7.801 7.816 7.655 7.874 18,566,054 7.7550 0.38%
2018-06-25 0 10.64 10.64 10.70 10.64 11.30 25,495,439 276,074,336 10.828 7.772 7.772 7.816 7.772 8.254 34,902,824 7.9098 -4.49%
2018-06-22 0 11.14 11.14 11.20 11.10 11.52 21,588,448 243,608,506 11.284 8.137 8.137 8.181 8.108 8.415 29,554,220 8.2428 -1.59%
2018-06-21 0 11.32 11.30 11.32 10.80 11.40 26,144,000 292,783,155 11.199 8.269 8.254 8.269 7.889 8.327 35,790,693 8.1804 3.85%
2018-06-20 0 10.90 10.90 10.92 10.46 11.30 22,615,260 246,941,050 10.919 7.962 7.962 7.977 7.641 8.254 30,959,908 7.9762 3.81%
2018-06-19 0 10.50 10.50 10.52 10.24 10.86 32,203,196 339,720,589 10.549 7.670 7.670 7.685 7.480 7.933 44,085,630 7.7059 -0.19%
2018-06-15 0 10.52 10.52 10.54 10.52 11.08 36,972,838 398,947,261 10.790 7.685 7.685 7.699 7.685 8.094 50,615,189 7.8820 -3.84%
2018-06-14 0 10.94 10.94 10.96 10.84 11.20 18,536,246 203,747,046 10.992 7.991 7.991 8.006 7.918 8.181 25,375,807 8.0292 -2.15%
2018-06-13 0 11.18 11.18 11.20 11.04 11.38 25,382,736 286,066,789 11.270 8.167 8.167 8.181 8.064 8.313 34,748,536 8.2325 -0.53%
2018-06-12 0 11.24 11.24 11.26 10.44 11.40 48,508,354 535,886,689 11.047 8.210 8.210 8.225 7.626 8.327 66,407,115 8.0697 6.84%
2018-06-11 0 10.52 10.52 10.54 9.950 10.60 27,426,000 283,954,660 10.354 7.685 7.685 7.699 7.268 7.743 37,545,730 7.5629 4.78%
2018-06-08 0 10.04 10.02 10.04 9.940 10.10 15,167,252 151,880,565 10.014 7.334 7.319 7.334 7.261 7.378 20,763,711 7.3147 -0.20%
2018-06-07 0 10.06 10.06 10.08 9.770 10.38 18,327,667 183,799,171 10.029 7.349 7.349 7.363 7.137 7.582 25,090,266 7.3255 2.65%
2018-06-06 0 9.800 9.800 9.810 9.660 9.840 13,033,242 127,717,121 9.7993 7.159 7.159 7.166 7.056 7.188 17,842,288 7.1581 0.00%
2018-06-05 0 9.800 9.800 9.810 9.740 9.840 18,207,500 178,402,361 9.7983 7.159 7.159 7.166 7.115 7.188 24,925,759 7.1573 0.00%
2018-06-04 0 9.800 9.800 9.810 9.320 9.810 16,033,440 155,278,276 9.6847 7.159 7.159 7.166 6.808 7.166 21,949,508 7.0743 4.70%
2018-06-01 0 9.360 9.360 9.370 9.080 9.410 10,381,075 96,556,101 9.3012 6.837 6.837 6.844 6.633 6.874 14,211,516 6.7942 1.30%
2018-05-31 0 9.240 9.230 9.240 9.020 9.240 12,974,355 119,132,999 9.1822 6.750 6.742 6.750 6.589 6.750 17,761,672 6.7073 2.44%
2018-05-30 0 9.020 9.020 9.040 8.870 9.050 7,152,560 64,210,669 8.9773 6.589 6.589 6.603 6.479 6.611 9,791,734 6.5576 -0.22%
2018-05-29 0 9.040 9.040 9.050 9.000 9.140 4,866,093 43,989,812 9.0401 6.603 6.603 6.611 6.574 6.676 6,661,599 6.6035 -0.22%
2018-05-28 0 9.060 9.050 9.060 9.010 9.200 8,202,000 74,297,816 9.0585 6.618 6.611 6.618 6.582 6.720 11,228,399 6.6170 -0.44%
2018-05-25 0 9.100 9.100 9.110 8.990 9.350 4,700,766 42,774,355 9.0994 6.647 6.647 6.655 6.567 6.830 6,435,269 6.6469 -2.26%
2018-05-24 0 9.310 9.300 9.310 9.110 9.500 8,754,083 81,028,872 9.2561 6.801 6.793 6.801 6.655 6.939 11,984,191 6.7613 -0.96%
2018-05-23 0 9.400 9.390 9.400 9.140 9.450 13,238,670 124,042,312 9.3697 6.866 6.859 6.866 6.676 6.903 18,123,515 6.8443 1.95%
2018-05-21 0 9.220 9.220 9.240 9.020 9.330 9,592,039 87,983,413 9.1725 6.735 6.735 6.750 6.589 6.815 13,131,339 6.7003 2.67%
2018-05-18 0 8.980 8.980 8.990 8.910 9.060 5,838,171 52,540,030 8.9994 6.560 6.560 6.567 6.508 6.618 7,992,357 6.5738 0.90%
2018-05-17 0 8.900 8.900 8.930 8.900 9.290 7,315,642 65,980,875 9.0192 6.501 6.501 6.523 6.501 6.786 10,014,990 6.5882 -3.99%
2018-05-16 0 9.270 9.270 9.280 9.190 9.360 3,918,364 36,343,546 9.2752 6.771 6.771 6.779 6.713 6.837 5,364,174 6.7752 -1.17%
2018-05-15 0 9.380 9.370 9.380 9.290 9.380 4,559,425 42,706,473 9.3666 6.852 6.844 6.852 6.786 6.852 6,241,776 6.8420 1.85%
2018-05-14 0 9.370 9.360 9.370 9.250 9.480 6,534,000 61,137,103 9.3568 6.728 6.720 6.728 6.641 6.807 9,100,331 6.7181 1.85%
2018-05-11 0 9.200 9.200 9.210 9.100 9.300 1,963,841 18,105,688 9.2195 6.606 6.606 6.613 6.534 6.677 2,735,170 6.6196 0.33%
2018-05-10 0 9.170 9.170 9.180 9.090 9.310 4,235,491 38,855,129 9.1737 6.584 6.584 6.591 6.527 6.685 5,899,046 6.5867 1.10%
2018-05-09 0 9.070 9.070 9.100 8.970 9.210 7,751,193 70,233,719 9.0610 6.512 6.512 6.534 6.440 6.613 10,795,595 6.5058 -1.95%
2018-05-08 0 9.250 9.250 9.280 9.070 9.320 6,184,697 57,142,332 9.2393 6.641 6.641 6.663 6.512 6.692 8,613,833 6.6338 0.76%
2018-05-07 0 9.180 9.180 9.190 8.880 9.220 4,648,000 42,243,295 9.0885 6.591 6.591 6.598 6.376 6.620 6,473,575 6.5255 2.91%
2018-05-04 0 8.920 8.920 8.930 8.880 9.080 2,605,686 23,249,194 8.9225 6.405 6.405 6.412 6.376 6.519 3,629,110 6.4063 -0.56%
2018-05-03 0 8.970 8.970 8.980 8.900 9.110 4,446,600 39,921,185 8.9779 6.440 6.440 6.448 6.390 6.541 6,193,072 6.4461 -0.77%
2018-05-02 0 9.040 9.040 9.050 8.860 9.080 4,136,644 37,311,286 9.0197 6.491 6.491 6.498 6.361 6.519 5,761,376 6.4761 1.80%
2018-04-30 0 8.880 8.880 8.900 8.860 9.080 4,307,675 38,306,330 8.8926 6.376 6.376 6.390 6.361 6.519 5,999,582 6.3848 -1.55%
2018-04-27 0 9.020 9.010 9.020 8.970 9.180 3,318,500 29,882,252 9.0047 6.476 6.469 6.476 6.440 6.591 4,621,893 6.4654 -1.96%
2018-04-26 0 9.200 9.190 9.200 8.970 9.260 4,337,112 39,394,783 9.0832 6.606 6.598 6.606 6.440 6.649 6,040,580 6.5217 -0.97%
2018-04-25 0 9.290 9.270 9.290 9.080 9.290 2,608,500 24,104,541 9.2408 6.670 6.656 6.670 6.519 6.670 3,633,029 6.6348 0.65%
2018-04-24 0 9.230 9.230 9.240 9.050 9.290 3,770,000 34,809,195 9.2332 6.627 6.627 6.634 6.498 6.670 5,250,726 6.6294 1.43%
2018-04-23 0 9.100 9.090 9.100 9.020 9.120 3,510,109 31,827,505 9.0674 6.534 6.527 6.534 6.476 6.548 4,888,759 6.5103 0.11%
2018-04-20 0 9.090 9.080 9.090 8.950 9.160 5,512,794 49,841,246 9.0410 6.527 6.519 6.527 6.426 6.577 7,678,030 6.4914 -0.44%
2018-04-19 0 9.130 9.100 9.130 9.030 9.240 5,789,485 52,697,483 9.1023 6.555 6.534 6.555 6.484 6.634 8,063,396 6.5354 1.00%
2018-04-18 0 9.040 9.020 9.040 8.890 9.170 4,264,635 38,405,222 9.0055 6.491 6.476 6.491 6.383 6.584 5,939,637 6.4659 1.35%
2018-04-17 0 8.920 8.920 8.930 8.880 9.050 4,829,152 43,275,969 8.9614 6.405 6.405 6.412 6.376 6.498 6,725,877 6.4342 -1.44%
2018-04-16 0 9.050 9.040 9.050 8.940 9.150 5,599,104 50,409,027 9.0031 6.498 6.491 6.498 6.419 6.570 7,798,240 6.4642 -1.09%
2018-04-13 0 9.150 9.140 9.150 9.100 9.440 5,761,120 52,976,834 9.1956 6.570 6.562 6.570 6.534 6.778 8,023,890 6.6024 -1.72%
2018-04-12 0 9.310 9.300 9.310 9.230 9.550 7,484,935 69,919,865 9.3414 6.685 6.677 6.685 6.627 6.857 10,424,760 6.7071 -2.51%
2018-04-11 0 9.550 9.530 9.550 9.420 9.590 7,301,900 69,497,606 9.5177 6.857 6.843 6.857 6.764 6.886 10,169,835 6.8337 0.21%
2018-04-10 0 9.530 9.530 9.550 9.410 9.830 10,030,207 96,906,024 9.6614 6.843 6.843 6.857 6.756 7.058 13,969,727 6.9369 -0.31%
2018-04-09 0 9.560 9.560 9.570 9.400 9.690 7,956,910 75,911,095 9.5403 6.864 6.864 6.871 6.749 6.957 11,082,111 6.8499 1.38%
2018-04-06 0 9.430 9.430 9.440 9.300 9.680 5,394,894 51,295,979 9.5082 6.771 6.771 6.778 6.677 6.950 7,513,823 6.8269 0.64%
2018-04-04 0 9.370 9.370 9.380 9.360 9.700 10,427,382 99,571,672 9.5491 6.728 6.728 6.735 6.720 6.965 14,522,899 6.8562 0.21%
2018-04-03 0 9.350 9.350 9.360 8.910 9.460 11,386,478 105,271,243 9.2453 6.713 6.713 6.720 6.397 6.792 15,858,695 6.6381 2.41%
2018-03-29 0 9.130 9.130 9.150 8.890 9.250 11,550,632 105,451,521 9.1295 6.555 6.555 6.570 6.383 6.641 16,087,323 6.5549 2.24%
2018-03-28 0 8.930 8.930 8.940 8.790 9.030 13,104,485 116,324,961 8.8767 6.412 6.412 6.419 6.311 6.484 18,251,476 6.3735 0.79%
2018-03-27 0 8.860 8.850 8.860 8.760 9.000 13,265,025 116,971,478 8.8180 6.361 6.354 6.361 6.290 6.462 18,475,071 6.3313 0.34%
2018-03-26 0 8.830 8.820 8.830 8.780 9.000 16,601,000 146,762,632 8.8406 6.340 6.333 6.340 6.304 6.462 23,121,302 6.3475 -2.00%
2018-03-23 0 9.010 9.000 9.010 8.600 9.090 30,723,764 272,077,441 8.8556 6.469 6.462 6.469 6.175 6.527 42,791,002 6.3583 -1.10%
2018-03-22 0 9.110 9.110 9.120 8.970 9.250 10,299,500 94,327,197 9.1584 6.541 6.541 6.548 6.440 6.641 14,344,789 6.5757 0.66%
2018-03-21 0 9.050 9.040 9.050 8.920 9.140 14,018,553 126,906,165 9.0527 6.498 6.491 6.498 6.405 6.562 19,524,559 6.4998 1.46%
2018-03-20 0 8.920 8.910 8.920 8.800 8.940 10,953,500 97,237,930 8.8773 6.405 6.397 6.405 6.318 6.419 15,255,658 6.3739 0.79%
2018-03-19 0 8.850 8.840 8.850 8.770 9.040 12,956,764 115,264,536 8.8961 6.354 6.347 6.354 6.297 6.491 18,045,735 6.3874 -0.23%
2018-03-16 0 8.870 8.860 8.870 8.800 8.990 15,189,090 134,821,917 8.8762 6.369 6.361 6.369 6.318 6.455 21,154,842 6.3731 0.11%
2018-03-15 0 8.860 8.860 8.870 8.730 8.950 9,474,532 83,970,827 8.8628 6.361 6.361 6.369 6.268 6.426 13,195,802 6.3634 -1.01%
2018-03-14 0 8.950 8.950 8.960 8.760 8.970 18,409,632 163,394,311 8.8755 6.426 6.426 6.433 6.290 6.440 25,640,302 6.3726 -1.10%
2018-03-13 0 9.050 9.040 9.050 8.960 9.160 10,153,308 91,931,438 9.0543 6.498 6.491 6.498 6.433 6.577 14,141,178 6.5010 -0.22%
2018-03-12 0 9.070 9.060 9.070 8.820 9.150 15,366,895 139,015,234 9.0464 6.512 6.505 6.512 6.333 6.570 21,402,483 6.4953 3.30%
2018-03-09 0 8.780 8.770 8.780 8.710 9.110 14,983,850 132,502,929 8.8430 6.304 6.297 6.304 6.254 6.541 20,868,991 6.3493 -2.88%
2018-03-08 0 9.040 9.020 9.040 8.840 9.170 13,452,500 121,214,807 9.0106 6.491 6.476 6.491 6.347 6.584 18,736,179 6.4696 2.73%
2018-03-07 0 8.800 8.790 8.800 8.700 9.080 25,483,412 226,540,379 8.8897 6.318 6.311 6.318 6.247 6.519 35,492,420 6.3828 -1.57%
2018-03-06 0 8.940 8.930 8.940 8.910 9.800 46,263,820 420,966,939 9.0993 6.419 6.412 6.419 6.397 7.036 64,434,658 6.5332 -8.02%
2018-03-05 0 9.720 9.710 9.720 9.720 10.58 36,529,000 366,545,441 10.034 6.979 6.972 6.979 6.979 7.596 50,876,335 7.2046 -9.67%
2018-03-02 0 10.76 10.74 10.76 10.30 10.78 11,333,110 120,536,982 10.636 7.726 7.711 7.726 7.395 7.740 15,784,366 7.6365 0.37%
2018-03-01 0 10.72 10.72 10.74 10.20 10.78 18,424,700 195,108,286 10.590 7.697 7.697 7.711 7.324 7.740 25,661,289 7.6032 3.08%
2018-02-28 0 10.40 10.40 10.42 10.12 10.44 9,428,269 97,185,543 10.308 7.467 7.467 7.482 7.266 7.496 13,131,369 7.4010 0.19%
2018-02-27 0 10.38 10.34 10.38 10.24 10.60 13,226,475 137,361,032 10.385 7.453 7.424 7.453 7.352 7.611 18,421,380 7.4566 0.00%
2018-02-26 0 10.38 10.38 10.40 10.30 10.58 7,951,155 82,860,546 10.421 7.453 7.453 7.467 7.395 7.596 11,074,095 7.4824 0.19%
2018-02-23 0 10.36 10.36 10.38 10.16 10.70 13,220,425 139,115,766 10.523 7.438 7.438 7.453 7.295 7.683 18,412,953 7.5553 1.77%
2018-02-22 0 10.18 10.18 10.20 9.900 10.36 13,814,504 141,062,186 10.211 7.309 7.309 7.324 7.108 7.438 19,240,366 7.3316 0.99%
2018-02-21 0 10.08 10.08 10.10 9.970 10.20 5,546,170 55,798,522 10.061 7.237 7.237 7.252 7.158 7.324 7,724,515 7.2236 -0.98%
2018-02-20 0 10.18 10.16 10.18 9.860 10.30 10,970,600 111,650,105 10.177 7.309 7.295 7.309 7.079 7.395 15,279,474 7.3072 0.20%
2018-02-15 0 10.16 10.14 10.16 9.810 10.30 8,501,396 86,201,719 10.140 7.295 7.280 7.295 7.044 7.395 11,840,452 7.2803 3.57%
2018-02-14 0 9.810 9.800 9.810 9.510 9.930 7,441,335 72,543,764 9.7488 7.044 7.036 7.044 6.828 7.130 10,364,036 6.9996 -0.91%
2018-02-13 0 9.900 9.890 9.900 9.550 9.950 11,268,236 109,801,554 9.7443 7.108 7.101 7.108 6.857 7.144 15,694,012 6.9964 4.21%
2018-02-12 0 9.500 9.480 9.500 9.390 9.720 10,113,077 95,976,080 9.4903 6.821 6.807 6.821 6.742 6.979 14,085,146 6.8140 0.53%
2018-02-09 0 9.450 9.440 9.450 9.190 9.770 18,241,389 171,373,792 9.3948 6.785 6.778 6.785 6.598 7.015 25,405,979 6.7454 -5.88%
2018-02-08 0 10.04 10.04 10.06 9.600 10.10 10,244,630 102,366,885 9.9922 7.209 7.209 7.223 6.893 7.252 14,268,368 7.1744 2.45%
2018-02-07 0 9.800 9.790 9.800 9.700 10.16 10,696,179 105,910,129 9.9017 7.036 7.029 7.036 6.965 7.295 14,897,270 7.1094 2.51%
2018-02-06 0 9.560 9.560 9.570 9.320 9.800 22,923,299 218,283,957 9.5224 6.864 6.864 6.871 6.692 7.036 31,926,783 6.8370 -3.73%
2018-02-05 0 9.930 9.930 9.980 9.710 10.00 8,119,156 80,621,367 9.9298 7.130 7.130 7.166 6.972 7.180 11,308,081 7.1295 -3.03%
2018-02-02 0 10.24 10.22 10.24 9.730 10.36 14,931,958 149,482,147 10.011 7.352 7.338 7.352 6.986 7.438 20,796,718 7.1878 3.23%
2018-02-01 0 9.920 9.910 9.920 9.840 10.54 15,658,586 158,896,003 10.148 7.123 7.115 7.123 7.065 7.568 21,808,740 7.2859 -6.59%
2018-01-31 0 10.62 10.62 10.64 10.40 11.22 30,921,494 334,738,840 10.825 7.625 7.625 7.639 7.467 8.056 43,066,394 7.7726 2.51%
2018-01-30 0 10.36 10.34 10.36 9.950 10.44 16,627,946 170,071,962 10.228 7.438 7.424 7.438 7.144 7.496 23,158,831 7.3437 3.60%
2018-01-29 0 10.00 9.980 10.00 9.900 10.22 19,855,457 198,616,256 10.003 7.180 7.166 7.180 7.108 7.338 27,653,998 7.1822 -0.99%
2018-01-26 0 10.10 10.08 10.10 10.02 10.56 10,867,999 110,490,805 10.167 7.252 7.237 7.252 7.194 7.582 15,136,575 7.2996 -2.13%
2018-01-25 0 10.32 10.32 10.34 10.32 10.84 14,487,000 152,464,985 10.524 7.410 7.410 7.424 7.410 7.783 20,176,995 7.5564 -2.27%
2018-01-24 0 10.56 10.54 10.56 10.12 10.68 18,837,390 196,298,303 10.421 7.582 7.568 7.582 7.266 7.668 26,236,069 7.4820 4.14%
2018-01-23 0 10.14 10.12 10.14 9.750 10.40 13,766,500 138,828,174 10.085 7.280 7.266 7.280 7.000 7.467 19,173,508 7.2406 2.22%
2018-01-22 0 9.920 9.910 9.920 9.640 9.970 13,791,650 135,196,625 9.8028 7.123 7.115 7.123 6.921 7.158 19,208,536 7.0384 -0.10%
2018-01-19 0 9.930 9.910 9.930 9.410 9.960 13,625,898 131,992,351 9.6869 7.130 7.115 7.130 6.756 7.151 18,977,682 6.9551 2.80%
2018-01-18 0 9.660 9.660 9.670 9.220 9.870 18,954,996 181,403,318 9.5702 6.936 6.936 6.943 6.620 7.087 26,399,867 6.8714 4.43%
2018-01-17 0 9.250 9.240 9.250 9.010 9.260 13,636,692 124,881,404 9.1577 6.641 6.634 6.641 6.469 6.649 18,992,716 6.5752 -0.11%
2018-01-16 0 9.260 9.250 9.260 8.590 9.320 31,058,277 282,471,608 9.0949 6.649 6.641 6.649 6.168 6.692 43,256,900 6.5301 8.43%
2018-01-15 0 8.540 8.500 8.540 8.310 8.650 10,616,600 89,884,419 8.4664 6.132 6.103 6.132 5.967 6.211 14,786,435 6.0788 1.07%
2018-01-12 0 8.450 8.450 8.460 8.100 8.470 14,397,954 120,573,794 8.3744 6.067 6.067 6.074 5.816 6.081 20,052,975 6.0128 3.05%
2018-01-11 0 8.200 8.190 8.200 8.030 8.200 4,488,031 36,549,194 8.1437 5.888 5.880 5.888 5.766 5.888 6,250,775 5.8471 0.00%
2018-01-10 0 8.200 8.200 8.210 8.060 8.220 9,253,986 75,371,628 8.1448 5.888 5.888 5.895 5.787 5.902 12,888,634 5.8479 2.24%
2018-01-09 0 8.020 8.020 8.030 7.960 8.090 7,722,626 61,830,519 8.0064 5.758 5.758 5.766 5.715 5.809 10,755,808 5.7486 0.25%
2018-01-08 0 8.000 7.990 8.000 7.940 8.100 10,426,942 83,524,536 8.0105 5.744 5.737 5.744 5.701 5.816 14,522,286 5.7515 -1.84%
2018-01-05 0 8.150 8.150 8.160 7.980 8.160 14,867,681 120,184,447 8.0836 5.852 5.852 5.859 5.730 5.859 20,707,195 5.8040 2.13%
2018-01-04 0 7.980 7.970 7.980 7.940 8.160 9,846,600 79,146,073 8.0379 5.730 5.722 5.730 5.701 5.859 13,714,006 5.7712 -1.60%
2018-01-03 0 8.110 8.110 8.120 7.980 8.190 10,249,625 83,166,304 8.1141 5.823 5.823 5.830 5.730 5.880 14,275,325 5.8259 -0.49%
2018-01-02 0 8.150 8.150 8.180 8.150 8.300 6,666,216 54,754,200 8.2137 5.852 5.852 5.873 5.852 5.959 9,284,476 5.8974 -1.33%
2017-12-29 0 8.260 8.260 8.270 8.250 8.350 3,652,281 30,370,935 8.3156 5.931 5.931 5.938 5.923 5.995 5,086,771 5.9706 0.12%
2017-12-28 0 8.250 8.250 8.260 8.130 8.330 6,243,500 51,515,447 8.2511 5.923 5.923 5.931 5.837 5.981 8,695,732 5.9242 -1.08%
2017-12-27 0 8.340 8.300 8.340 8.210 8.400 6,966,826 57,816,302 8.2988 5.988 5.959 5.988 5.895 6.031 9,703,156 5.9585 0.72%
2017-12-22 0 8.280 8.270 8.280 8.180 8.280 4,729,830 38,906,503 8.2258 5.945 5.938 5.945 5.873 5.945 6,587,545 5.9061 1.22%
2017-12-21 0 8.180 8.180 8.190 8.080 8.210 6,888,413 56,156,013 8.1522 5.873 5.873 5.880 5.801 5.895 9,593,945 5.8533 0.74%
2017-12-20 0 8.120 8.120 8.130 8.080 8.190 7,311,279 59,402,222 8.1247 5.830 5.830 5.837 5.801 5.880 10,182,898 5.8335 0.12%
2017-12-19 0 8.110 8.110 8.120 8.080 8.160 12,148,737 98,526,774 8.1100 5.823 5.823 5.830 5.801 5.859 16,920,343 5.8230 -0.12%
2017-12-18 0 8.120 8.120 8.130 8.090 8.170 5,856,350 47,572,141 8.1232 5.830 5.830 5.837 5.809 5.866 8,156,523 5.8324 -0.12%
2017-12-15 0 8.130 8.120 8.130 8.070 8.280 10,325,523 83,857,039 8.1213 5.837 5.830 5.837 5.794 5.945 14,381,033 5.8311 -0.49%
2017-12-14 0 8.170 8.120 8.170 8.020 8.240 11,525,623 93,639,842 8.1245 5.866 5.830 5.866 5.758 5.916 16,052,491 5.8334 0.37%
2017-12-13 0 8.140 8.140 8.170 7.910 8.310 10,361,355 84,379,755 8.1437 5.844 5.844 5.866 5.679 5.967 14,430,939 5.8471 1.62%
2017-12-12 0 8.010 8.010 8.020 8.010 8.280 9,893,775 80,138,387 8.0999 5.751 5.751 5.758 5.751 5.945 13,779,710 5.8157 -3.26%
2017-12-11 0 8.280 8.280 8.290 8.060 8.410 12,232,886 100,507,349 8.2162 5.945 5.945 5.952 5.787 6.038 17,037,543 5.8992 0.36%
2017-12-08 0 8.250 8.250 8.260 7.610 8.270 26,623,196 213,712,624 8.0273 5.923 5.923 5.931 5.464 5.938 37,079,872 5.7636 7.14%
2017-12-07 0 7.700 7.700 7.710 7.650 7.800 14,693,821 113,423,887 7.7192 5.529 5.529 5.536 5.493 5.600 20,465,049 5.5423 -0.13%
2017-12-06 0 7.710 7.710 7.720 7.700 7.820 13,819,463 106,813,385 7.7292 5.536 5.536 5.543 5.529 5.615 19,247,273 5.5495 -1.15%
2017-12-05 0 7.800 7.800 7.840 7.760 7.860 6,518,376 50,944,004 7.8154 5.600 5.600 5.629 5.572 5.643 9,078,570 5.6115 0.00%
2017-12-04 0 7.800 7.800 7.810 7.680 7.900 9,426,427 73,240,092 7.7697 5.600 5.600 5.608 5.514 5.672 13,128,803 5.5786 -0.38%
2017-12-01 0 7.830 7.830 7.850 7.660 7.880 9,473,281 74,066,566 7.8185 5.622 5.622 5.636 5.500 5.658 13,194,060 5.6136 2.49%
2017-11-30 0 7.640 7.640 7.660 7.560 7.910 37,683,878 291,507,443 7.7356 5.485 5.485 5.500 5.428 5.679 52,484,810 5.5541 -4.02%
2017-11-29 0 7.960 7.960 7.970 7.890 8.080 12,321,791 98,559,135 7.9988 5.715 5.715 5.722 5.665 5.801 17,161,367 5.7431 1.66%
2017-11-28 0 7.830 7.830 7.840 7.800 8.060 13,419,596 105,106,386 7.8323 5.622 5.622 5.629 5.600 5.787 18,690,352 5.6236 -1.88%
2017-11-27 0 7.980 7.970 7.980 7.940 8.210 14,705,096 117,917,043 8.0188 5.730 5.722 5.730 5.701 5.895 20,480,752 5.7575 -3.16%
2017-11-24 0 8.240 8.240 8.270 8.160 8.900 24,145,563 202,975,362 8.4063 5.916 5.916 5.938 5.859 6.390 33,629,110 6.0357 -4.19%
2017-11-23 0 8.600 8.590 8.600 8.020 8.990 49,329,103 419,927,919 8.5128 6.175 6.168 6.175 5.758 6.455 68,703,879 6.1121 6.30%
2017-11-22 0 8.090 8.070 8.090 7.650 8.170 38,922,128 306,338,255 7.8705 5.809 5.794 5.809 5.493 5.866 54,209,402 5.6510 2.15%
2017-11-21 0 7.920 7.920 7.940 7.700 8.420 51,170,752 409,946,001 8.0113 5.687 5.687 5.701 5.529 6.046 71,268,864 5.7521 -4.00%
2017-11-20 0 8.250 8.230 8.250 7.430 9.280 132,977,575 1,112,151,095 8.3634 5.923 5.909 5.923 5.335 6.663 185,206,594 6.0049 -4.07%
2017-11-17 1 - - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 6.175 - - - - 0 - 0.00%
2017-11-10 0 8.600 8.600 8.610 8.270 8.600 9,182,007 77,558,195 8.4468 6.175 6.175 6.182 5.938 6.175 12,788,384 6.0647 3.74%
2017-11-09 0 8.290 8.280 8.290 8.240 8.650 17,660,000 147,559,207 8.3556 5.952 5.945 5.952 5.916 6.211 24,596,241 5.9993 -2.24%
2017-11-08 0 8.480 8.480 8.500 8.160 8.700 23,516,887 199,626,405 8.4886 6.089 6.089 6.103 5.859 6.247 32,753,512 6.0948 3.92%
2017-11-07 0 8.160 8.160 8.180 8.020 8.300 8,433,056 68,993,829 8.1814 5.859 5.859 5.873 5.758 5.959 11,745,270 5.8742 2.00%
2017-11-06 0 8.000 8.000 8.010 7.780 8.090 11,616,442 92,275,263 7.9435 5.744 5.744 5.751 5.586 5.809 16,178,981 5.7034 1.14%
2017-11-03 0 7.910 7.910 7.920 7.820 7.990 4,387,130 34,728,667 7.9160 5.679 5.679 5.687 5.615 5.737 6,110,244 5.6837 0.76%
2017-11-02 0 7.850 7.850 7.860 7.800 7.950 3,357,211 26,379,563 7.8576 5.636 5.636 5.643 5.600 5.708 4,675,808 5.6417 -0.51%
2017-11-01 0 7.890 7.880 7.890 7.830 7.960 4,628,618 36,586,929 7.9045 5.665 5.658 5.665 5.622 5.715 6,446,580 5.6754 0.13%
2017-10-31 0 7.880 7.870 7.880 7.650 7.940 5,357,596 42,121,904 7.8621 5.658 5.651 5.658 5.493 5.701 7,461,875 5.6449 1.68%
2017-10-30 0 7.750 7.730 7.750 7.600 7.800 4,995,062 38,563,992 7.7204 5.564 5.550 5.564 5.457 5.600 6,956,951 5.5432 0.91%
2017-10-27 0 7.680 7.650 7.680 7.630 7.820 2,996,195 23,079,957 7.7031 5.514 5.493 5.514 5.478 5.615 4,172,997 5.5308 -1.29%
2017-10-26 0 7.780 7.760 7.780 7.620 7.810 3,446,000 26,616,090 7.7238 5.586 5.572 5.586 5.471 5.608 4,799,470 5.5456 1.70%
2017-10-25 0 7.650 7.650 7.680 7.610 7.770 6,766,235 52,117,217 7.7025 5.493 5.493 5.514 5.464 5.579 9,423,779 5.5304 0.00%
2017-10-24 0 7.650 7.650 7.710 7.650 7.970 5,668,345 43,851,976 7.7363 5.493 5.493 5.536 5.493 5.722 7,894,676 5.5546 -3.41%
2017-10-23 0 7.920 7.920 7.950 7.900 8.060 4,323,985 34,352,348 7.9446 5.687 5.687 5.708 5.672 5.787 6,022,298 5.7042 -1.98%
2017-10-20 0 8.080 8.070 8.080 7.780 8.130 7,894,373 63,170,802 8.0020 5.801 5.794 5.801 5.586 5.837 10,995,011 5.7454 3.99%
2017-10-19 0 7.770 7.770 7.780 7.710 8.000 8,072,889 63,698,221 7.8904 5.579 5.579 5.586 5.536 5.744 11,243,642 5.6653 -0.38%
2017-10-18 0 7.800 7.800 7.820 7.760 8.080 17,485,694 138,906,174 7.9440 5.600 5.600 5.615 5.572 5.801 24,353,473 5.7038 -1.52%
2017-10-17 0 7.920 7.910 7.920 7.560 7.990 10,360,564 80,890,465 7.8075 5.687 5.679 5.687 5.428 5.737 14,429,837 5.6058 4.21%
2017-10-16 0 7.600 7.580 7.600 7.500 7.660 3,822,030 28,941,426 7.5723 5.457 5.442 5.457 5.385 5.500 5,323,192 5.4369 -0.39%
2017-10-13 0 7.630 7.630 7.650 7.550 7.800 9,820,000 75,556,930 7.6942 5.478 5.478 5.493 5.421 5.600 13,676,958 5.5244 0.79%
2017-10-12 0 7.570 7.550 7.570 7.460 7.630 10,416,048 78,602,558 7.5463 5.435 5.421 5.435 5.356 5.478 14,507,114 5.4182 1.34%
2017-10-11 0 7.470 7.470 7.480 7.450 7.640 17,447,818 131,390,552 7.5305 5.363 5.363 5.371 5.349 5.485 24,300,721 5.4069 -2.23%
2017-10-10 0 7.640 7.630 7.640 7.470 7.640 13,476,187 101,851,072 7.5579 5.485 5.478 5.485 5.363 5.485 18,769,170 5.4265 1.19%
2017-10-09 0 7.550 7.550 7.560 7.050 7.600 16,128,122 119,640,358 7.4181 5.421 5.421 5.428 5.062 5.457 22,462,694 5.3262 6.94%
2017-10-06 0 7.060 7.050 7.060 7.050 7.320 4,980,499 35,500,892 7.1280 5.069 5.062 5.069 5.062 5.256 6,936,668 5.1179 -2.62%
2017-10-04 0 7.250 7.240 7.250 7.180 7.270 1,087,798 7,863,802 7.2291 5.205 5.198 5.205 5.155 5.220 1,515,048 5.1905 -0.14%
2017-10-03 0 7.260 7.250 7.260 7.150 7.320 4,967,959 36,047,329 7.2560 5.213 5.205 5.213 5.134 5.256 6,919,202 5.2098 0.14%
2017-09-29 0 7.250 7.240 7.250 7.140 7.330 6,066,143 44,150,994 7.2783 5.205 5.198 5.205 5.126 5.263 8,448,715 5.2258 2.11%
2017-09-28 0 7.100 7.100 7.110 7.090 7.320 3,347,810 23,947,686 7.1532 5.098 5.098 5.105 5.091 5.256 4,662,715 5.1360 -3.01%
2017-09-27 0 7.320 7.310 7.320 7.080 7.370 12,972,651 94,764,182 7.3049 5.256 5.249 5.256 5.083 5.292 18,067,862 5.2449 3.83%
2017-09-26 0 7.050 7.050 7.060 7.000 7.100 2,424,671 17,110,135 7.0567 5.062 5.062 5.069 5.026 5.098 3,376,998 5.0667 -0.98%
2017-09-25 0 7.120 7.100 7.120 7.040 7.190 3,267,000 23,224,625 7.1089 5.112 5.098 5.112 5.055 5.162 4,550,165 5.1041 0.42%
2017-09-22 0 7.090 7.090 7.100 7.030 7.200 2,738,620 19,467,090 7.1084 5.091 5.091 5.098 5.048 5.170 3,814,256 5.1038 -0.70%
2017-09-21 0 7.140 7.140 7.150 6.860 7.280 8,051,078 57,588,536 7.1529 5.126 5.126 5.134 4.925 5.227 11,213,265 5.1358 -1.24%
2017-09-20 0 7.230 7.220 7.230 7.110 7.320 6,332,768 45,754,794 7.2251 5.191 5.184 5.191 5.105 5.256 8,820,062 5.1876 -1.36%
2017-09-19 0 7.330 7.310 7.330 7.250 7.390 8,765,748 64,202,224 7.3242 5.263 5.249 5.263 5.205 5.306 12,208,632 5.2588 0.69%
2017-09-18 0 7.280 7.250 7.280 7.120 7.410 11,709,533 85,173,972 7.2739 5.227 5.205 5.227 5.112 5.320 16,308,635 5.2226 3.85%
2017-09-15 0 7.010 7.010 7.020 6.850 7.090 6,643,897 46,628,878 7.0183 5.033 5.033 5.040 4.918 5.091 9,253,391 5.0391 1.30%
2017-09-14 0 6.920 6.920 6.930 6.850 6.960 4,241,848 29,296,087 6.9064 4.969 4.969 4.976 4.918 4.997 5,907,900 4.9588 -0.43%
2017-09-13 0 6.950 6.950 6.960 6.910 7.140 10,789,213 75,972,207 7.0415 4.990 4.990 4.997 4.961 5.126 15,026,845 5.0558 1.02%
2017-09-12 0 6.880 6.870 6.880 6.750 7.040 8,493,000 58,362,157 6.8718 4.940 4.933 4.940 4.846 5.055 11,828,758 4.9339 -2.69%
2017-09-11 0 7.070 7.070 7.080 6.950 7.170 9,125,045 64,660,566 7.0861 5.076 5.076 5.083 4.990 5.148 12,709,049 5.0878 0.57%
2017-09-08 0 7.030 7.030 7.040 6.990 7.170 6,246,036 44,101,349 7.0607 5.048 5.048 5.055 5.019 5.148 8,699,264 5.0695 -1.40%
2017-09-07 0 7.130 7.090 7.130 7.080 7.270 3,650,220 26,077,830 7.1442 5.119 5.091 5.119 5.083 5.220 5,083,901 5.1295 0.56%
2017-09-06 0 7.090 7.090 7.100 7.020 7.230 2,534,036 17,982,714 7.0965 5.091 5.091 5.098 5.040 5.191 3,529,318 5.0952 -0.42%
2017-09-05 0 7.120 7.100 7.120 7.050 7.150 2,562,537 18,228,292 7.1134 5.112 5.098 5.112 5.062 5.134 3,569,013 5.1074 0.85%
2017-09-04 0 7.060 7.060 7.070 7.010 7.270 4,685,503 33,270,929 7.1008 5.069 5.069 5.076 5.033 5.220 6,525,807 5.0984 -3.55%
2017-09-01 0 7.320 7.290 7.320 7.210 7.380 3,723,417 27,165,016 7.2957 5.256 5.234 5.256 5.177 5.299 5,185,847 5.2383 1.53%
2017-08-31 0 7.210 7.200 7.210 7.140 7.320 3,507,108 25,255,110 7.2011 5.177 5.170 5.177 5.126 5.256 4,884,579 5.1704 -1.37%
2017-08-30 0 7.310 7.290 7.310 7.190 7.350 4,494,815 32,835,241 7.3051 5.249 5.234 5.249 5.162 5.277 6,260,224 5.2451 1.95%
2017-08-29 0 7.170 7.160 7.170 7.090 7.220 6,990,500 49,990,871 7.1513 5.148 5.141 5.148 5.091 5.184 9,736,128 5.1346 0.00%
2017-08-28 0 7.170 7.160 7.170 7.090 7.480 9,396,506 67,656,502 7.2002 5.148 5.141 5.148 5.091 5.371 13,087,130 5.1697 -3.76%
2017-08-25 0 7.450 7.450 7.460 7.410 7.710 9,962,018 75,085,036 7.5371 5.349 5.349 5.356 5.320 5.536 13,874,756 5.4116 -2.23%
2017-08-24 0 7.620 7.580 7.620 7.440 7.670 11,067,709 83,912,360 7.5817 5.471 5.442 5.471 5.342 5.507 15,414,725 5.4436 1.87%
2017-08-22 0 7.480 7.470 7.480 7.360 7.560 10,636,500 79,572,355 7.4811 5.371 5.363 5.371 5.284 5.428 14,814,151 5.3714 1.63%
2017-08-21 0 7.360 7.360 7.370 7.310 7.440 4,082,000 30,124,320 7.3798 5.284 5.284 5.292 5.249 5.342 5,685,269 5.2987 -0.27%
2017-08-18 0 7.380 7.370 7.380 7.300 7.480 8,466,913 62,461,292 7.3771 5.299 5.292 5.299 5.241 5.371 11,792,425 5.2967 -0.54%
2017-08-17 0 7.420 7.420 7.430 7.320 7.470 18,304,472 135,728,790 7.4151 5.328 5.328 5.335 5.256 5.363 25,493,839 5.3240 1.23%
2017-08-16 0 7.330 7.330 7.340 7.210 7.390 14,921,842 109,585,380 7.3440 5.263 5.263 5.270 5.177 5.306 20,782,628 5.2729 0.55%
2017-08-15 0 7.290 7.280 7.290 7.110 7.380 16,352,732 119,375,135 7.3000 5.234 5.227 5.234 5.105 5.299 22,775,523 5.2414 0.28%
2017-08-14 0 7.270 7.270 7.280 7.100 7.400 33,431,250 243,596,814 7.2865 5.220 5.220 5.227 5.098 5.313 46,561,895 5.2317 2.54%
2017-08-11 0 7.090 7.090 7.100 6.700 7.160 35,701,448 248,479,610 6.9599 5.091 5.091 5.098 4.811 5.141 49,723,749 4.9972 6.94%
2017-08-10 0 6.630 6.630 6.640 6.520 6.690 24,083,424 159,335,979 6.6160 4.760 4.760 4.767 4.681 4.803 33,542,565 4.7503 5.57%
2017-08-09 0 6.280 6.270 6.280 6.220 6.370 8,866,335 55,801,043 6.2936 4.509 4.502 4.509 4.466 4.574 12,348,727 4.5188 -0.79%
2017-08-08 0 6.330 6.330 6.340 6.290 6.490 9,077,838 57,631,140 6.3486 4.545 4.545 4.552 4.516 4.660 12,643,301 4.5582 -0.94%
2017-08-07 0 6.390 6.390 6.400 6.360 6.460 5,598,601 35,792,768 6.3932 4.588 4.588 4.595 4.566 4.638 7,797,539 4.5903 1.11%
2017-08-04 0 6.320 6.320 6.330 6.280 6.420 3,730,381 23,734,565 6.3625 4.538 4.538 4.545 4.509 4.610 5,195,546 4.5683 0.32%
2017-08-03 0 6.300 6.300 6.320 6.290 6.470 6,590,707 41,943,445 6.3640 4.523 4.523 4.538 4.516 4.645 9,179,310 4.5693 -0.94%
2017-08-02 0 6.360 6.350 6.360 6.330 6.490 7,229,231 46,185,518 6.3887 4.566 4.559 4.566 4.545 4.660 10,068,624 4.5871 -1.40%
2017-08-01 0 6.450 6.440 6.450 6.380 6.720 18,102,614 118,108,547 6.5244 4.631 4.624 4.631 4.581 4.825 25,212,698 4.6845 1.26%
2017-07-31 0 6.370 6.350 6.370 6.220 6.420 6,243,819 39,783,328 6.3716 4.574 4.559 4.574 4.466 4.610 8,696,176 4.5748 1.59%
2017-07-28 0 6.270 6.270 6.280 6.120 6.320 10,483,816 65,214,684 6.2205 4.502 4.502 4.509 4.394 4.538 14,601,498 4.4663 -0.48%
2017-07-27 0 6.300 6.300 6.310 6.190 6.340 12,945,258 81,184,712 6.2714 4.523 4.523 4.531 4.444 4.552 18,029,710 4.5028 1.12%
2017-07-26 0 6.230 6.230 6.240 6.170 6.400 9,638,816 60,105,024 6.2357 4.473 4.473 4.480 4.430 4.595 13,424,611 4.4772 2.13%
2017-07-25 0 6.100 6.100 6.110 6.050 6.130 4,560,422 27,773,939 6.0902 4.380 4.380 4.387 4.344 4.401 6,351,599 4.3727 0.49%
2017-07-24 0 6.070 6.050 6.070 6.010 6.150 7,008,836 42,457,341 6.0577 4.358 4.344 4.358 4.315 4.416 9,761,666 4.3494 0.50%
2017-07-21 0 6.040 6.030 6.040 6.000 6.150 7,802,098 47,295,053 6.0618 4.337 4.330 4.337 4.308 4.416 10,866,494 4.3524 0.83%
2017-07-20 0 5.990 5.990 6.000 5.980 6.280 11,468,698 70,058,611 6.1087 4.301 4.301 4.308 4.294 4.509 15,973,208 4.3860 -3.39%
2017-07-19 0 6.200 6.190 6.200 6.160 6.270 10,316,500 63,968,121 6.2006 4.452 4.444 4.452 4.423 4.502 14,368,466 4.4520 -0.96%
2017-07-18 0 6.260 6.250 6.260 6.110 6.340 6,823,266 42,298,666 6.1992 4.495 4.487 4.495 4.387 4.552 9,503,210 4.4510 -0.63%
2017-07-17 0 6.300 6.300 6.310 6.250 6.450 4,989,958 31,568,888 6.3265 4.523 4.523 4.531 4.487 4.631 6,949,842 4.5424 -1.10%
2017-07-14 0 6.370 6.360 6.370 6.250 6.440 5,090,272 32,418,762 6.3688 4.574 4.566 4.574 4.487 4.624 7,089,556 4.5727 1.11%
2017-07-13 0 6.300 6.290 6.300 6.200 6.330 5,832,749 36,582,158 6.2719 4.523 4.516 4.523 4.452 4.545 8,123,652 4.5032 1.61%
2017-07-12 0 6.200 6.190 6.200 6.100 6.470 13,062,000 81,529,662 6.2417 4.452 4.444 4.452 4.380 4.645 18,192,304 4.4815 0.32%
2017-07-11 0 6.180 6.170 6.180 6.050 6.280 12,314,800 76,064,807 6.1767 4.437 4.430 4.437 4.344 4.509 17,151,630 4.4348 1.98%
2017-07-10 0 6.060 6.060 6.090 6.060 6.410 9,498,798 58,804,000 6.1907 4.351 4.351 4.373 4.351 4.602 13,229,599 4.4449 -3.66%
2017-07-07 0 6.290 6.290 6.300 6.240 6.360 5,527,000 34,820,280 6.3000 4.516 4.516 4.523 4.480 4.566 7,697,816 4.5234 -1.10%
2017-07-06 0 6.360 6.340 6.360 6.290 6.380 8,037,665 50,957,891 6.3399 4.566 4.552 4.566 4.516 4.581 11,194,583 4.5520 0.95%
2017-07-05 0 6.300 6.290 6.300 6.250 6.390 14,004,809 88,403,123 6.3123 4.523 4.516 4.523 4.487 4.588 19,505,416 4.5322 0.16%
2017-07-04 0 6.290 6.280 6.290 6.150 6.320 7,720,500 48,370,123 6.2652 4.516 4.509 4.516 4.416 4.538 10,752,847 4.4984 2.11%
2017-07-03 0 6.160 6.150 6.160 6.090 6.270 12,595,316 77,319,454 6.1387 4.423 4.416 4.423 4.373 4.502 17,542,323 4.4076 -0.96%
2017-06-30 0 6.220 6.210 6.220 6.200 6.510 16,787,675 106,485,660 6.3431 4.466 4.459 4.466 4.452 4.674 23,381,297 4.5543 -4.31%
2017-06-29 0 6.500 6.490 6.500 6.440 6.620 3,788,350 24,686,503 6.5164 4.667 4.660 4.667 4.624 4.753 5,276,284 4.6788 0.15%
2017-06-28 0 6.490 6.480 6.490 6.360 6.540 14,422,364 93,366,194 6.4737 4.660 4.653 4.660 4.566 4.696 20,086,973 4.6481 1.09%
2017-06-27 0 6.420 6.410 6.420 6.350 6.490 8,375,500 53,908,557 6.4365 4.610 4.602 4.610 4.559 4.660 11,665,108 4.6214 0.16%
2017-06-26 0 6.410 6.400 6.410 6.300 6.820 24,527,653 159,902,258 6.5193 4.602 4.595 4.602 4.523 4.897 34,161,272 4.6808 -4.90%
2017-06-23 0 6.740 6.730 6.740 6.720 7.280 23,933,456 164,307,243 6.8652 4.839 4.832 4.839 4.825 5.227 33,333,695 4.9292 -6.13%
2017-06-22 0 7.180 7.170 7.180 7.130 7.340 4,298,267 30,977,620 7.2070 5.155 5.148 5.155 5.119 5.270 5,986,478 5.1746 -1.24%
2017-06-21 0 7.270 7.260 7.270 7.130 7.270 4,068,216 29,337,135 7.2113 5.220 5.213 5.220 5.119 5.220 5,666,071 5.1777 -0.41%
2017-06-20 0 7.300 7.300 7.310 7.240 7.400 6,410,000 46,852,520 7.3093 5.241 5.241 5.249 5.198 5.313 8,927,628 5.2480 -0.27%
2017-06-19 0 7.320 7.320 7.330 7.180 7.350 11,961,000 87,411,699 7.3081 5.256 5.256 5.263 5.155 5.277 16,658,870 5.2472 2.09%
2017-06-16 0 7.170 7.170 7.180 7.130 7.310 6,614,089 47,492,016 7.1804 5.148 5.148 5.155 5.119 5.249 9,211,876 5.1555 -0.42%
2017-06-15 0 7.200 7.200 7.210 7.200 7.420 4,220,488 30,724,450 7.2798 5.170 5.170 5.177 5.170 5.328 5,878,151 5.2269 -2.57%
2017-06-14 0 7.390 7.370 7.390 7.110 7.460 7,690,115 56,259,651 7.3158 5.306 5.292 5.306 5.105 5.356 10,710,528 5.2527 3.36%
2017-06-13 0 7.150 7.150 7.160 7.130 7.280 6,791,328 48,910,644 7.2019 5.134 5.134 5.141 5.119 5.227 9,458,728 5.1710 -2.32%
2017-06-12 0 7.320 7.310 7.320 7.120 7.340 4,708,610 34,135,899 7.2497 5.256 5.249 5.256 5.112 5.270 6,557,990 5.2052 1.67%
2017-06-09 0 7.200 7.190 7.200 7.110 7.310 8,197,977 58,762,774 7.1680 5.170 5.162 5.170 5.105 5.249 11,417,860 5.1466 -0.96%
2017-06-08 0 7.270 7.260 7.270 7.210 7.360 5,745,319 41,784,914 7.2729 5.220 5.213 5.220 5.177 5.284 8,001,883 5.2219 -0.82%
2017-06-07 0 7.330 7.330 7.340 7.300 7.490 6,247,870 45,894,753 7.3457 5.263 5.263 5.270 5.241 5.378 8,701,819 5.2742 -1.35%
2017-06-06 0 7.430 7.420 7.430 7.270 7.450 2,645,426 19,580,517 7.4016 5.335 5.328 5.335 5.220 5.349 3,684,458 5.3144 1.09%
2017-06-05 0 7.350 7.340 7.350 7.260 7.490 3,939,449 28,846,572 7.3225 5.277 5.270 5.277 5.213 5.378 5,486,729 5.2575 -1.21%
2017-06-02 0 7.440 7.440 7.450 7.290 7.570 6,515,248 48,298,550 7.4132 5.342 5.342 5.349 5.234 5.435 9,074,213 5.3226 0.40%
2017-06-01 0 7.410 7.370 7.410 7.170 7.410 9,438,399 68,940,022 7.3042 5.320 5.292 5.320 5.148 5.320 13,145,478 5.2444 2.92%
2017-05-31 0 7.200 7.190 7.200 7.140 7.300 31,772,940 228,783,443 7.2006 5.170 5.162 5.170 5.126 5.241 44,252,258 5.1700 -1.77%
2017-05-29 0 7.330 7.320 7.330 7.160 7.420 8,938,363 65,127,163 7.2863 5.263 5.256 5.263 5.141 5.328 12,449,045 5.2315 -0.14%
2017-05-26 0 7.340 7.330 7.340 7.280 7.380 7,255,452 53,261,546 7.3409 5.270 5.263 5.270 5.227 5.299 10,105,144 5.2707 0.55%
2017-05-25 0 7.300 7.290 7.300 7.200 7.500 12,023,384 87,492,656 7.2769 5.241 5.234 5.241 5.170 5.385 16,745,756 5.2248 -2.67%
2017-05-24 0 7.500 7.500 7.510 7.010 7.530 22,776,133 167,787,900 7.3668 5.385 5.385 5.392 5.033 5.407 31,721,815 5.2894 6.53%
2017-05-23 0 7.040 7.040 7.050 6.860 7.070 12,241,638 85,748,972 7.0047 5.055 5.055 5.062 4.925 5.076 17,049,732 5.0293 0.57%
2017-05-22 0 7.000 6.990 7.000 6.940 7.150 15,486,146 108,649,732 7.0159 5.026 5.019 5.026 4.983 5.134 21,568,572 5.0374 0.00%
2017-05-19 0 7.000 7.000 7.010 6.810 7.020 10,084,859 69,983,637 6.9395 5.026 5.026 5.033 4.890 5.040 14,045,845 4.9825 2.64%
2017-05-18 0 6.820 6.800 6.820 6.720 6.840 11,022,623 74,729,947 6.7797 4.897 4.882 4.897 4.825 4.911 15,351,930 4.8678 0.15%
2017-05-17 0 6.810 6.800 6.810 6.790 6.930 12,256,476 83,424,913 6.8066 4.890 4.882 4.890 4.875 4.976 17,070,398 4.8871 -1.16%
2017-05-16 0 6.890 6.850 6.890 6.560 6.910 13,617,476 92,005,082 6.7564 4.947 4.918 4.947 4.710 4.961 18,965,952 4.8511 4.39%
2017-05-15 0 6.830 6.820 6.830 6.790 7.000 7,788,000 53,141,728 6.8235 4.739 4.732 4.739 4.711 4.857 11,224,855 4.7343 -1.16%
2017-05-12 0 6.910 6.910 6.920 6.800 6.980 11,702,308 80,552,397 6.8835 4.794 4.794 4.801 4.718 4.843 16,866,553 4.7759 0.14%
2017-05-11 0 6.900 6.870 6.900 6.620 7.260 39,109,343 266,634,381 6.8177 4.787 4.767 4.787 4.593 5.037 56,368,350 4.7302 -4.17%
2017-05-10 0 7.200 7.200 7.210 7.040 7.400 28,512,103 204,788,819 7.1825 4.995 4.995 5.002 4.884 5.134 41,094,534 4.9834 -4.00%
2017-05-09 0 7.500 7.480 7.500 7.260 7.770 5,824,498 43,206,259 7.4180 5.204 5.190 5.204 5.037 5.391 8,394,857 5.1468 -1.96%
2017-05-08 0 7.650 7.590 7.650 7.320 7.690 4,986,505 37,691,200 7.5586 5.308 5.266 5.308 5.079 5.335 7,187,057 5.2443 2.68%
2017-05-05 0 7.450 7.450 7.460 7.320 7.610 7,167,300 53,120,460 7.4115 5.169 5.169 5.176 5.079 5.280 10,330,239 5.1422 -1.97%
2017-05-04 0 7.600 7.600 7.610 7.580 7.860 14,846,819 114,492,772 7.7116 5.273 5.273 5.280 5.259 5.453 21,398,741 5.3504 -1.30%
2017-05-02 0 7.700 7.700 7.710 7.690 7.960 10,310,400 80,291,482 7.7874 5.342 5.342 5.349 5.335 5.523 14,860,394 5.4031 -3.99%
2017-04-28 0 8.020 7.990 8.020 7.740 8.090 4,783,992 38,185,988 7.9820 5.564 5.544 5.564 5.370 5.613 6,895,174 5.5381 1.78%
2017-04-27 0 7.880 7.870 7.880 7.800 8.000 3,820,872 30,024,026 7.8579 5.467 5.460 5.467 5.412 5.551 5,507,028 5.4519 -1.50%
2017-04-26 0 8.000 7.950 8.000 7.880 8.150 6,331,352 50,413,700 7.9625 5.551 5.516 5.551 5.467 5.655 9,125,386 5.5246 -1.36%
2017-04-25 0 8.110 8.110 8.150 7.970 8.250 13,349,874 108,598,440 8.1348 5.627 5.627 5.655 5.530 5.724 19,241,192 5.6441 -0.73%
2017-04-24 0 8.170 8.150 8.170 8.000 8.280 12,114,363 98,180,659 8.1045 5.668 5.655 5.668 5.551 5.745 17,460,448 5.6230 1.62%
2017-04-21 0 8.040 8.020 8.040 7.630 8.180 15,938,195 127,639,435 8.0084 5.578 5.564 5.578 5.294 5.675 22,971,743 5.5564 5.37%
2017-04-20 0 7.630 7.630 7.650 7.570 7.740 4,101,673 31,287,899 7.6281 5.294 5.294 5.308 5.252 5.370 5,911,747 5.2925 -0.52%
2017-04-19 0 7.670 7.670 7.690 7.620 7.840 5,057,620 38,879,359 7.6873 5.322 5.322 5.335 5.287 5.440 7,289,555 5.3336 -1.67%
2017-04-18 0 7.800 7.790 7.800 7.680 7.900 11,956,997 93,587,130 7.8270 5.412 5.405 5.412 5.329 5.481 17,233,636 5.4305 1.69%
2017-04-13 0 7.670 7.670 7.690 7.620 7.810 2,444,500 18,757,660 7.6734 5.322 5.322 5.335 5.287 5.419 3,523,261 5.3239 -1.79%
2017-04-12 0 7.810 7.780 7.810 7.640 7.850 10,281,559 79,689,138 7.7507 5.419 5.398 5.419 5.301 5.446 14,818,825 5.3776 1.03%
2017-04-11 0 7.730 7.700 7.730 7.590 7.850 11,660,539 89,610,397 7.6849 5.363 5.342 5.363 5.266 5.446 16,806,351 5.3319 0.00%
2017-04-10 0 7.730 7.730 7.740 7.670 7.800 3,495,000 27,032,492 7.7346 5.363 5.363 5.370 5.322 5.412 5,037,348 5.3664 -1.02%
2017-04-07 0 7.810 7.800 7.810 7.690 7.860 10,375,613 80,726,092 7.7804 5.419 5.412 5.419 5.335 5.453 14,954,385 5.3982 0.39%
2017-04-06 0 7.780 7.780 7.790 7.690 7.800 10,691,200 82,849,016 7.7493 5.398 5.398 5.405 5.335 5.412 15,409,241 5.3766 -0.51%
2017-04-05 0 7.820 7.790 7.820 7.400 7.820 24,162,731 183,826,531 7.6079 5.426 5.405 5.426 5.134 5.426 34,825,778 5.2785 5.53%
2017-04-03 0 7.410 7.400 7.410 7.250 7.460 10,000,220 73,101,906 7.3100 5.141 5.134 5.141 5.030 5.176 14,413,331 5.0718 1.79%
2017-03-31 0 7.280 7.240 7.280 7.120 7.280 12,487,939 89,953,223 7.2032 5.051 5.023 5.051 4.940 5.051 17,998,884 4.9977 -0.14%
2017-03-30 0 7.290 7.240 7.290 7.100 7.300 6,120,627 44,214,098 7.2238 5.058 5.023 5.058 4.926 5.065 8,821,668 5.0120 0.83%
2017-03-29 0 7.230 7.200 7.230 7.110 7.300 6,642,285 47,831,082 7.2010 5.016 4.995 5.016 4.933 5.065 9,573,535 4.9962 0.98%
2017-03-28 0 7.160 7.140 7.160 7.060 7.270 8,634,358 61,428,834 7.1145 4.968 4.954 4.968 4.898 5.044 12,444,712 4.9361 0.70%
2017-03-27 0 7.110 7.100 7.110 7.040 7.340 10,290,219 73,452,280 7.1381 4.933 4.926 4.933 4.884 5.093 14,831,307 4.9525 -3.00%
2017-03-24 0 7.330 7.320 7.330 7.310 7.530 3,569,848 26,199,616 7.3391 5.086 5.079 5.086 5.072 5.224 5,145,227 5.0920 -1.61%
2017-03-23 0 7.450 7.450 7.460 7.260 7.600 12,524,206 93,544,584 7.4691 5.169 5.169 5.176 5.037 5.273 18,051,155 5.1822 1.92%
2017-03-22 0 7.310 7.300 7.310 7.200 7.460 8,325,065 60,636,899 7.2837 5.072 5.065 5.072 4.995 5.176 11,998,928 5.0535 -3.82%
2017-03-21 0 7.600 7.580 7.600 7.280 7.600 22,846,436 170,746,679 7.4737 5.273 5.259 5.273 5.051 5.273 32,928,600 5.1854 4.11%
2017-03-20 0 7.300 7.260 7.300 7.150 7.300 6,520,144 47,328,130 7.2588 5.065 5.037 5.065 4.961 5.065 9,397,493 5.0363 0.97%
2017-03-17 0 7.230 7.230 7.240 7.040 7.250 14,412,320 103,212,136 7.1614 5.016 5.016 5.023 4.884 5.030 20,772,497 4.9687 2.84%
2017-03-16 0 7.030 7.030 7.040 7.000 7.200 11,367,825 80,357,327 7.0688 4.878 4.878 4.884 4.857 4.995 16,384,462 4.9045 -0.28%
2017-03-15 0 7.050 7.050 7.070 7.050 7.210 5,879,000 41,601,089 7.0762 4.891 4.891 4.905 4.891 5.002 8,473,411 4.9096 -2.22%
2017-03-14 0 7.210 7.210 7.220 7.100 7.280 11,912,000 85,573,275 7.1838 5.002 5.002 5.009 4.926 5.051 17,168,782 4.9842 1.26%
2017-03-13 0 7.120 7.100 7.120 7.040 7.140 6,333,000 44,976,487 7.1019 4.940 4.926 4.940 4.884 4.954 9,127,762 4.9274 -0.42%
2017-03-10 0 7.150 7.140 7.150 6.960 7.150 9,741,796 69,247,002 7.1082 4.961 4.954 4.961 4.829 4.961 14,040,864 4.9318 2.44%
2017-03-09 0 6.980 6.960 6.980 6.860 7.100 10,201,928 70,867,851 6.9465 4.843 4.829 4.843 4.760 4.926 14,704,053 4.8196 -1.55%
2017-03-08 0 7.090 7.090 7.100 7.060 7.160 10,871,136 77,216,961 7.1029 4.919 4.919 4.926 4.898 4.968 15,668,583 4.9281 -0.14%
2017-03-07 0 7.100 7.090 7.100 7.070 7.250 11,918,861 84,660,655 7.1031 4.926 4.919 4.926 4.905 5.030 17,178,671 4.9282 0.00%
2017-03-06 0 7.100 7.100 7.110 7.080 7.180 14,615,075 103,799,679 7.1022 4.926 4.926 4.933 4.912 4.982 21,064,728 4.9277 -0.84%
2017-03-03 0 7.160 7.160 7.200 7.120 7.350 11,399,608 82,585,843 7.2446 4.968 4.968 4.995 4.940 5.100 16,430,271 5.0264 -2.98%
2017-03-02 0 7.380 7.330 7.380 7.260 7.380 10,559,150 77,480,625 7.3378 5.120 5.086 5.120 5.037 5.120 15,218,918 5.0911 1.23%
2017-03-01 0 7.290 7.270 7.290 7.230 7.450 6,863,630 50,140,538 7.3053 5.058 5.044 5.058 5.016 5.169 9,892,559 5.0685 -2.54%
2017-02-28 0 7.480 7.470 7.480 7.290 7.480 13,500,308 99,835,641 7.3951 5.190 5.183 5.190 5.058 5.190 19,458,013 5.1308 1.77%
2017-02-27 0 7.350 7.350 7.360 7.030 7.530 15,818,000 115,564,942 7.3059 5.100 5.100 5.106 4.878 5.224 22,798,505 5.0690 3.67%
2017-02-24 0 7.090 7.090 7.100 7.000 7.550 22,523,322 162,000,441 7.1926 4.919 4.919 4.926 4.857 5.238 32,462,895 4.9903 -4.19%
2017-02-23 0 7.400 7.390 7.400 7.350 7.650 13,913,000 103,133,025 7.4127 5.134 5.127 5.134 5.100 5.308 20,052,826 5.1431 -2.25%
2017-02-22 0 7.570 7.540 7.570 7.350 7.570 38,802,500 289,880,190 7.4707 5.252 5.231 5.252 5.100 5.252 55,926,097 5.1833 3.70%
2017-02-21 0 7.300 7.270 7.300 7.140 7.490 56,788,806 411,482,010 7.2458 5.065 5.044 5.065 4.954 5.197 81,849,785 5.0273 -3.31%
2017-02-20 0 7.550 7.530 7.550 7.360 8.000 77,605,100 596,850,947 7.6909 5.238 5.224 5.238 5.106 5.551 111,852,338 5.3361 -13.22%
2017-02-17 1 8.700 8.690 8.720 8.380 8.880 44,804,113 390,405,601 8.7136 6.036 6.029 6.050 5.814 6.161 64,576,230 6.0457 6.49%
2017-02-16 0 8.170 8.160 8.170 8.000 8.200 11,957,000 96,752,300 8.0917 5.668 5.662 5.668 5.551 5.689 17,233,641 5.6142 1.74%
2017-02-15 0 8.030 8.030 8.050 7.990 8.160 13,836,638 111,287,314 8.0429 5.571 5.571 5.585 5.544 5.662 19,942,766 5.5803 0.00%
2017-02-14 0 8.030 8.020 8.030 7.950 8.050 5,882,914 47,178,362 8.0196 5.571 5.564 5.571 5.516 5.585 8,479,052 5.5641 0.50%
2017-02-13 0 7.990 7.980 7.990 7.960 8.020 8,583,500 68,562,825 7.9877 5.544 5.537 5.544 5.523 5.564 12,371,410 5.5420 0.13%
2017-02-10 0 7.980 7.970 7.980 7.950 8.080 8,037,720 64,252,163 7.9938 5.537 5.530 5.537 5.516 5.606 11,584,777 5.5463 -0.50%
2017-02-09 0 8.020 7.980 8.020 7.850 8.030 6,712,264 53,441,439 7.9618 5.564 5.537 5.564 5.446 5.571 9,674,395 5.5240 1.78%
2017-02-08 0 7.880 7.870 7.880 7.750 7.950 6,264,452 49,296,143 7.8692 5.467 5.460 5.467 5.377 5.516 9,028,963 5.4598 -0.25%
2017-02-07 0 7.900 7.890 7.900 7.830 8.000 7,202,948 57,150,076 7.9343 5.481 5.474 5.481 5.433 5.551 10,381,619 5.5049 0.64%
2017-02-06 0 7.850 7.830 7.850 7.680 7.860 4,087,301 31,999,783 7.8291 5.446 5.433 5.446 5.329 5.453 5,891,033 5.4319 1.95%
2017-02-03 0 7.700 7.670 7.700 7.660 7.930 5,145,888 39,636,816 7.7026 5.342 5.322 5.342 5.315 5.502 7,416,776 5.3442 -2.53%
2017-02-02 0 7.900 7.880 7.900 7.800 7.950 4,364,332 34,387,125 7.8791 5.481 5.467 5.481 5.412 5.516 6,290,318 5.4667 0.77%
2017-02-01 0 7.840 7.840 7.850 7.680 7.960 7,049,720 55,141,407 7.8218 5.440 5.440 5.446 5.329 5.523 10,160,771 5.4269 0.26%
2017-01-27 0 7.820 7.820 7.840 7.820 7.900 1,743,400 13,715,769 7.8673 5.426 5.426 5.440 5.426 5.481 2,512,765 5.4584 -0.76%
2017-01-26 0 7.880 7.860 7.880 7.700 7.900 6,344,549 49,679,048 7.8302 5.467 5.453 5.467 5.342 5.481 9,144,407 5.4327 2.20%
2017-01-25 0 7.710 7.710 7.720 7.690 7.780 2,113,000 16,332,856 7.7297 5.349 5.349 5.356 5.335 5.398 3,045,470 5.3630 0.13%
2017-01-24 0 7.700 7.690 7.700 7.650 7.800 4,597,094 35,397,369 7.6999 5.342 5.335 5.342 5.308 5.412 6,625,798 5.3424 -0.90%
2017-01-23 0 7.770 7.750 7.770 7.620 7.820 8,960,203 69,386,064 7.7438 5.391 5.377 5.391 5.287 5.426 12,914,353 5.3728 1.83%
2017-01-20 0 7.630 7.630 7.640 7.560 7.700 6,406,697 49,022,162 7.6517 5.294 5.294 5.301 5.245 5.342 9,233,981 5.3089 -0.26%
2017-01-19 0 7.650 7.650 7.660 7.540 7.700 9,467,686 72,318,543 7.6385 5.308 5.308 5.315 5.231 5.342 13,645,789 5.2997 0.53%
2017-01-18 0 7.610 7.600 7.610 7.350 7.620 9,359,000 70,353,842 7.5172 5.280 5.273 5.280 5.100 5.287 13,489,140 5.2156 2.28%
2017-01-17 0 7.440 7.430 7.440 7.300 7.490 4,915,000 36,499,327 7.4261 5.162 5.155 5.162 5.065 5.197 7,083,996 5.1524 1.09%
2017-01-16 0 7.360 7.360 7.370 7.300 7.440 10,153,500 74,710,935 7.3581 5.106 5.106 5.113 5.065 5.162 14,634,254 5.1052 -0.81%
2017-01-13 0 7.420 7.420 7.450 7.310 7.700 10,154,500 75,334,332 7.4188 5.148 5.148 5.169 5.072 5.342 14,635,695 5.1473 -1.98%
2017-01-12 0 7.570 7.560 7.570 7.500 7.750 19,623,638 149,961,760 7.6419 5.252 5.245 5.252 5.204 5.377 28,283,577 5.3021 -1.56%
2017-01-11 0 7.690 7.680 7.690 7.560 7.890 16,959,500 130,832,901 7.7144 5.335 5.329 5.335 5.245 5.474 24,443,751 5.3524 -2.04%
2017-01-10 0 7.850 7.830 7.860 7.610 7.860 25,465,696 197,282,082 7.7470 5.446 5.433 5.453 5.280 5.453 36,703,743 5.3750 3.15%
2017-01-09 0 7.610 7.600 7.610 7.280 7.630 20,392,410 153,104,222 7.5079 5.280 5.273 5.280 5.051 5.294 29,391,609 5.2091 4.25%
2017-01-06 0 7.300 7.300 7.310 7.140 7.330 19,443,000 140,661,317 7.2345 5.065 5.065 5.072 4.954 5.086 28,023,223 5.0195 -0.41%
2017-01-05 0 7.330 7.280 7.330 7.010 7.350 18,098,684 130,936,701 7.2346 5.086 5.051 5.086 4.864 5.100 26,085,658 5.0195 4.71%
2017-01-04 0 7.000 6.990 7.000 6.770 7.000 12,224,710 84,618,739 6.9219 4.857 4.850 4.857 4.697 4.857 17,619,491 4.8026 2.34%
2017-01-03 0 6.840 6.830 6.840 6.720 6.870 4,658,162 31,777,971 6.8220 4.746 4.739 4.746 4.662 4.767 6,713,815 4.7332 0.59%
2016-12-30 0 6.800 6.790 6.800 6.740 6.800 2,256,000 15,305,335 6.7843 4.718 4.711 4.718 4.676 4.718 3,251,576 4.7071 -0.29%
2016-12-29 0 6.820 6.810 6.820 6.750 6.830 5,193,964 35,320,825 6.8004 4.732 4.725 4.732 4.683 4.739 7,486,068 4.7182 0.44%
2016-12-28 0 6.790 6.780 6.790 6.700 6.810 7,049,290 47,651,495 6.7598 4.711 4.704 4.711 4.649 4.725 10,160,151 4.6900 1.49%
2016-12-23 0 6.690 6.690 6.710 6.690 6.760 4,161,300 27,921,177 6.7097 4.642 4.642 4.656 4.642 4.690 5,997,687 4.6553 -0.15%
2016-12-22 0 6.700 6.690 6.700 6.670 6.810 4,988,266 33,497,282 6.7152 4.649 4.642 4.649 4.628 4.725 7,189,595 4.6591 -1.18%
2016-12-21 0 6.780 6.780 6.790 6.700 6.850 9,594,100 65,037,081 6.7789 4.704 4.704 4.711 4.649 4.753 13,827,990 4.7033 0.89%
2016-12-20 0 6.720 6.710 6.720 6.700 7.000 12,222,318 83,135,923 6.8020 4.662 4.656 4.662 4.649 4.857 17,616,044 4.7193 -2.18%
2016-12-19 0 6.870 6.850 6.870 6.830 7.090 7,257,015 49,941,446 6.8818 4.767 4.753 4.767 4.739 4.919 10,459,546 4.7747 -2.28%
2016-12-16 0 7.030 7.030 7.050 6.820 7.070 9,959,663 70,047,376 7.0331 4.878 4.878 4.891 4.732 4.905 14,354,876 4.8797 1.59%
2016-12-15 0 6.920 6.910 6.920 6.800 6.980 10,666,016 73,490,492 6.8902 4.801 4.794 4.801 4.718 4.843 15,372,944 4.7805 -1.56%
2016-12-14 0 7.030 7.010 7.030 6.880 7.070 16,913,980 118,358,051 6.9976 4.878 4.864 4.878 4.773 4.905 24,378,143 4.8551 1.59%
2016-12-13 0 6.920 6.910 6.920 6.860 7.000 14,047,534 97,450,442 6.9372 4.801 4.794 4.801 4.760 4.857 20,246,730 4.8131 0.58%
2016-12-12 0 6.880 6.870 6.880 6.750 6.970 9,306,000 63,776,492 6.8533 4.773 4.767 4.773 4.683 4.836 13,412,751 4.7549 -0.72%
2016-12-09 0 6.930 6.920 6.930 6.910 7.090 9,757,576 67,953,307 6.9642 4.808 4.801 4.808 4.794 4.919 14,063,608 4.8319 -2.39%
2016-12-08 0 7.100 7.090 7.100 6.970 7.100 18,572,506 130,551,348 7.0293 4.926 4.919 4.926 4.836 4.926 26,768,579 4.8770 0.28%
2016-12-07 0 7.080 7.060 7.080 7.020 7.200 18,168,193 128,664,415 7.0818 4.912 4.898 4.912 4.871 4.995 26,185,842 4.9135 -0.56%
2016-12-06 0 7.120 7.120 7.130 6.880 7.150 45,283,922 318,149,375 7.0257 4.940 4.940 4.947 4.773 4.961 65,267,780 4.8745 5.01%
2016-12-05 0 6.780 6.770 6.780 6.660 6.830 16,994,747 115,016,725 6.7678 4.704 4.697 4.704 4.621 4.739 24,494,552 4.6956 1.80%
2016-12-02 0 6.660 6.650 6.660 6.460 6.660 16,199,414 107,278,147 6.6223 4.621 4.614 4.621 4.482 4.621 23,348,238 4.5947 0.76%
2016-12-01 0 6.610 6.600 6.610 6.570 6.700 11,977,818 79,290,796 6.6198 4.586 4.579 4.586 4.558 4.649 17,263,646 4.5929 0.46%
2016-11-30 0 6.580 6.580 6.650 6.380 6.690 53,843,849 354,376,399 6.5816 4.565 4.565 4.614 4.427 4.642 77,605,214 4.5664 2.97%
2016-11-29 0 6.390 6.390 6.440 6.320 6.660 18,455,000 118,753,895 6.4348 4.433 4.433 4.468 4.385 4.621 26,599,217 4.4646 -3.18%
2016-11-28 0 6.600 6.600 6.610 6.550 6.790 23,940,400 159,074,561 6.6446 4.579 4.579 4.586 4.545 4.711 34,505,332 4.6101 -1.79%
2016-11-25 0 6.720 6.710 6.720 6.270 6.830 55,277,500 360,332,197 6.5186 4.662 4.656 4.662 4.350 4.739 79,671,537 4.5227 6.67%
2016-11-24 0 6.300 6.290 6.300 5.940 6.410 32,684,000 204,024,520 6.2423 4.371 4.364 4.371 4.121 4.447 47,107,495 4.3310 5.88%
2016-11-23 0 5.950 5.940 5.950 5.800 5.960 12,113,042 71,397,401 5.8943 4.128 4.121 4.128 4.024 4.135 17,458,544 4.0895 3.30%
2016-11-22 0 5.760 5.760 5.800 5.760 5.960 18,136,586 105,750,980 5.8308 3.996 3.996 4.024 3.996 4.135 26,140,287 4.0455 -2.70%
2016-11-21 0 5.920 5.880 5.920 5.790 5.970 16,942,944 99,634,217 5.8806 4.107 4.080 4.107 4.017 4.142 24,419,889 4.0800 -0.50%
2016-11-18 0 5.950 5.940 5.950 5.790 5.980 12,740,000 74,967,135 5.8844 4.128 4.121 4.128 4.017 4.149 18,362,180 4.0827 1.54%
2016-11-17 0 5.860 5.850 5.860 5.710 5.920 13,628,000 79,335,262 5.8215 4.066 4.059 4.066 3.962 4.107 19,642,055 4.0391 2.81%
2016-11-16 0 5.700 5.690 5.700 5.680 5.900 14,229,000 82,328,005 5.7859 3.955 3.948 3.955 3.941 4.094 20,508,277 4.0144 0.00%
2016-11-15 0 5.700 5.700 5.720 5.670 5.920 18,307,500 104,766,812 5.7226 3.955 3.955 3.969 3.934 4.107 26,386,625 3.9705 -1.72%
2016-11-14 0 5.800 5.790 5.800 5.620 6.160 38,201,500 221,160,895 5.7893 4.024 4.017 4.024 3.899 4.274 55,059,875 4.0167 -4.92%
2016-11-11 0 6.100 6.070 6.100 5.410 6.220 84,601,500 478,797,280 5.6594 4.232 4.211 4.232 3.754 4.316 121,936,259 3.9266 16.41%
2016-11-10 0 5.240 5.240 5.280 5.210 5.400 9,632,508 51,122,710 5.3073 3.636 3.636 3.663 3.615 3.747 13,883,347 3.6823 -0.76%
2016-11-09 0 5.280 5.250 5.280 5.120 5.500 7,454,199 39,185,705 5.2569 3.663 3.643 3.663 3.552 3.816 10,743,747 3.6473 -1.49%
2016-11-08 0 5.360 5.360 5.370 5.300 5.450 11,143,000 59,809,290 5.3674 3.719 3.719 3.726 3.677 3.781 16,060,421 3.7240 0.19%
2016-11-07 0 5.350 5.350 5.370 5.300 5.470 10,560,314 56,664,126 5.3658 3.712 3.712 3.726 3.677 3.795 15,220,595 3.7229 0.00%
2016-11-04 0 5.350 5.340 5.350 5.280 5.430 9,088,500 48,500,054 5.3364 3.712 3.705 3.712 3.663 3.767 13,099,268 3.7025 -0.93%
2016-11-03 0 5.400 5.380 5.400 5.370 5.500 6,387,671 34,565,815 5.4113 3.747 3.733 3.747 3.726 3.816 9,206,559 3.7545 -0.55%
2016-11-02 0 5.430 5.430 5.440 5.370 5.500 6,119,463 33,331,762 5.4468 3.767 3.767 3.774 3.726 3.816 8,819,991 3.7791 -1.09%
2016-11-01 0 5.490 5.490 5.510 5.480 5.570 7,868,700 43,420,612 5.5181 3.809 3.809 3.823 3.802 3.865 11,341,168 3.8286 0.37%
2016-10-31 0 5.470 5.460 5.470 5.430 5.550 7,592,160 41,489,561 5.4648 3.795 3.788 3.795 3.767 3.851 10,942,591 3.7916 -1.44%
2016-10-28 0 5.550 5.520 5.550 5.500 5.600 6,461,544 35,825,193 5.5444 3.851 3.830 3.851 3.816 3.885 9,313,032 3.8468 -0.36%
2016-10-27 0 5.570 5.560 5.570 5.540 5.650 8,588,500 47,866,054 5.5733 3.865 3.858 3.865 3.844 3.920 12,378,617 3.8668 -1.42%
2016-10-26 0 5.650 5.620 5.650 5.600 5.700 3,384,263 19,147,671 5.6579 3.920 3.899 3.920 3.885 3.955 4,877,743 3.9255 -0.70%
2016-10-25 0 5.690 5.650 5.690 5.560 5.690 11,408,000 64,421,595 5.6471 3.948 3.920 3.948 3.858 3.948 16,442,366 3.9180 0.53%
2016-10-24 0 5.660 5.600 5.660 5.400 5.660 17,750,500 98,538,972 5.5513 3.927 3.885 3.927 3.747 3.927 25,583,820 3.8516 4.04%
2016-10-20 0 5.440 5.440 5.450 5.440 5.530 4,902,718 26,830,326 5.4725 3.774 3.774 3.781 3.774 3.837 7,066,294 3.7969 -1.27%
2016-10-19 0 5.510 5.490 5.510 5.420 5.530 5,206,500 28,554,232 5.4843 3.823 3.809 3.823 3.760 3.837 7,504,136 3.8051 0.92%
2016-10-18 0 5.460 5.440 5.460 5.400 5.540 6,020,000 32,852,714 5.4573 3.788 3.774 3.788 3.747 3.844 8,676,634 3.7863 0.74%
2016-10-17 0 5.420 5.420 5.430 5.370 5.550 6,566,817 35,649,634 5.4288 3.760 3.760 3.767 3.726 3.851 9,464,762 3.7666 -1.09%
2016-10-14 0 5.480 5.480 5.490 5.430 5.700 17,476,516 97,080,398 5.5549 3.802 3.802 3.809 3.767 3.955 25,188,927 3.8541 1.29%
2016-10-13 0 5.410 5.400 5.410 5.250 5.480 5,919,000 31,849,341 5.3809 3.754 3.747 3.754 3.643 3.802 8,531,063 3.7333 1.50%
2016-10-12 0 5.330 5.320 5.330 5.270 5.450 7,225,780 38,374,232 5.3107 3.698 3.691 3.698 3.656 3.781 10,414,527 3.6847 -2.20%
2016-10-11 0 5.450 5.430 5.450 5.400 5.520 7,773,000 42,462,948 5.4629 3.781 3.767 3.781 3.747 3.830 11,203,236 3.7902 -0.73%
2016-10-07 0 5.490 5.490 5.500 5.380 5.520 3,904,500 21,360,920 5.4708 3.809 3.809 3.816 3.733 3.830 5,627,561 3.7958 1.48%
2016-10-06 0 5.410 5.410 5.430 5.410 5.580 5,898,555 32,261,066 5.4693 3.754 3.754 3.767 3.754 3.872 8,501,596 3.7947 -2.17%
2016-10-05 0 5.530 5.520 5.530 5.380 5.540 3,106,500 17,038,497 5.4848 3.837 3.830 3.837 3.733 3.844 4,477,403 3.8054 2.03%
2016-10-04 0 5.420 5.410 5.420 5.320 5.480 6,126,307 33,008,832 5.3880 3.760 3.754 3.760 3.691 3.802 8,829,855 3.7383 0.93%
2016-10-03 0 5.370 5.360 5.370 5.300 5.450 1,666,824 8,926,444 5.3554 3.726 3.719 3.726 3.677 3.781 2,402,396 3.7156 0.37%
2016-09-30 0 5.350 5.330 5.350 5.290 5.500 7,174,832 38,728,433 5.3978 3.712 3.698 3.712 3.670 3.816 10,341,095 3.7451 1.13%
2016-09-29 0 5.290 5.290 5.310 5.280 5.450 5,798,000 31,032,387 5.3523 3.670 3.670 3.684 3.663 3.781 8,356,665 3.7135 -0.38%
2016-09-28 0 5.310 5.310 5.330 5.230 5.430 3,767,624 19,940,378 5.2926 3.684 3.684 3.698 3.629 3.767 5,430,282 3.6721 -1.30%
2016-09-27 0 5.380 5.350 5.380 5.280 5.410 4,499,666 23,976,406 5.3285 3.733 3.712 3.733 3.663 3.754 6,485,375 3.6970 1.32%
2016-09-26 0 5.310 5.300 5.310 5.230 5.420 2,753,269 14,527,630 5.2765 3.684 3.677 3.684 3.629 3.760 3,968,290 3.6609 -0.75%
2016-09-23 0 5.350 5.350 5.360 5.280 5.480 9,432,000 50,507,765 5.3549 3.712 3.712 3.719 3.663 3.802 13,594,355 3.7153 -0.93%
2016-09-22 0 5.400 5.390 5.400 5.390 5.650 9,556,165 52,407,252 5.4841 3.747 3.740 3.747 3.740 3.920 13,773,314 3.8050 -4.09%
2016-09-21 0 5.630 5.620 5.630 5.480 5.750 14,216,418 80,004,099 5.6276 3.906 3.899 3.906 3.802 3.989 20,490,143 3.9045 1.44%
2016-09-20 0 5.550 5.540 5.550 5.350 5.700 13,601,500 75,044,047 5.5173 3.851 3.844 3.851 3.712 3.955 19,603,861 3.8280 3.54%
2016-09-19 0 5.360 5.350 5.360 5.240 5.410 4,727,368 25,358,865 5.3643 3.719 3.712 3.719 3.636 3.754 6,813,562 3.7218 1.32%
2016-09-15 0 5.290 5.290 5.330 5.200 5.320 2,516,074 13,306,893 5.2888 3.670 3.670 3.698 3.608 3.691 3,626,421 3.6694 -0.19%
2016-09-14 0 5.300 5.270 5.300 5.170 5.400 4,665,376 24,435,684 5.2377 3.677 3.656 3.677 3.587 3.747 6,724,213 3.6340 -1.12%
2016-09-13 0 5.360 5.350 5.360 5.220 5.370 2,272,500 12,119,922 5.3333 3.719 3.712 3.719 3.622 3.726 3,275,357 3.7003 2.29%
2016-09-12 0 5.240 5.240 5.250 5.200 5.340 2,919,376 15,335,189 5.2529 3.636 3.636 3.643 3.608 3.705 4,207,701 3.6446 -2.06%
2016-09-09 0 5.350 5.320 5.350 5.290 5.400 5,064,842 26,943,524 5.3197 3.712 3.691 3.712 3.670 3.747 7,299,964 3.6909 -0.37%
2016-09-08 0 5.370 5.360 5.370 5.310 5.440 6,211,632 33,365,208 5.3714 3.726 3.719 3.726 3.684 3.774 8,952,834 3.7268 -0.56%
2016-09-07 0 5.400 5.370 5.400 5.340 5.420 2,601,242 13,999,659 5.3819 3.747 3.726 3.747 3.705 3.760 3,749,174 3.7341 0.19%
2016-09-06 0 5.390 5.390 5.400 5.290 5.430 11,391,831 60,986,533 5.3535 3.740 3.740 3.747 3.670 3.767 16,419,062 3.7144 2.67%
2016-09-05 0 5.250 5.250 5.260 5.220 5.430 4,926,622 26,312,463 5.3409 3.643 3.643 3.649 3.622 3.767 7,100,747 3.7056 -0.76%
2016-09-02 0 5.290 5.290 5.300 5.200 5.310 5,539,460 29,140,469 5.2605 3.670 3.670 3.677 3.608 3.684 7,984,031 3.6498 2.52%
2016-09-01 0 5.160 5.150 5.160 5.000 5.180 3,370,622 17,324,880 5.1400 3.580 3.573 3.580 3.469 3.594 4,858,082 3.5662 3.41%
2016-08-31 0 4.990 4.990 5.050 4.990 5.160 5,708,816 28,856,356 5.0547 3.462 3.462 3.504 3.462 3.580 8,228,124 3.5070 -2.16%
2016-08-30 0 5.100 5.100 5.130 5.080 5.160 2,039,784 10,414,009 5.1054 3.538 3.538 3.559 3.525 3.580 2,939,944 3.5422 1.59%
2016-08-29 0 5.020 5.000 5.020 4.980 5.110 5,096,000 25,572,577 5.0182 3.483 3.469 3.483 3.455 3.545 7,344,872 3.4817 -1.76%
2016-08-26 0 5.110 5.110 5.130 5.010 5.200 3,424,515 17,490,199 5.1074 3.545 3.545 3.559 3.476 3.608 4,935,758 3.5436 1.39%
2016-08-25 0 5.040 5.000 5.040 4.910 5.120 7,883,250 39,390,649 4.9968 3.497 3.469 3.497 3.407 3.552 11,362,139 3.4668 2.23%
2016-08-24 0 4.930 4.920 4.930 4.870 5.020 6,004,155 29,589,806 4.9282 3.421 3.414 3.421 3.379 3.483 8,653,797 3.4193 -1.40%
2016-08-23 0 5.000 5.000 5.010 4.970 5.160 8,784,102 44,042,562 5.0139 3.469 3.469 3.476 3.448 3.580 12,660,538 3.4787 -2.72%
2016-08-22 0 5.140 5.120 5.140 5.100 5.230 3,299,000 16,920,760 5.1291 3.566 3.552 3.566 3.538 3.629 4,754,853 3.5586 -0.39%
2016-08-19 0 5.160 5.150 5.160 5.150 5.290 4,035,999 20,999,639 5.2031 3.580 3.573 3.580 3.573 3.670 5,817,091 3.6100 -1.71%
2016-08-18 0 5.250 5.240 5.250 5.150 5.290 3,557,000 18,575,487 5.2222 3.643 3.636 3.643 3.573 3.670 5,126,709 3.6233 1.94%
2016-08-17 0 5.150 5.150 5.180 5.120 5.270 9,273,505 47,905,959 5.1659 3.573 3.573 3.594 3.552 3.656 13,365,916 3.5842 0.98%
2016-08-16 0 5.100 5.080 5.100 5.090 5.360 8,804,632 45,707,702 5.1913 3.538 3.525 3.538 3.532 3.719 12,690,128 3.6018 -2.86%
2016-08-15 0 5.250 5.240 5.250 5.120 5.330 7,156,000 37,681,470 5.2657 3.643 3.636 3.643 3.552 3.698 10,313,953 3.6534 1.55%
2016-08-12 0 5.170 5.170 5.180 5.050 5.400 11,115,000 57,443,980 5.1681 3.587 3.587 3.594 3.504 3.747 16,020,065 3.5858 -4.96%
2016-08-11 0 5.440 5.410 5.440 5.310 5.490 7,989,000 43,043,239 5.3878 3.774 3.754 3.774 3.684 3.809 11,514,557 3.7382 -0.37%
2016-08-10 0 5.460 5.440 5.460 5.390 5.550 2,634,844 14,377,811 5.4568 3.788 3.774 3.788 3.740 3.851 3,797,604 3.7860 -0.73%
2016-08-09 0 5.500 5.490 5.500 5.380 5.520 3,058,011 16,731,436 5.4713 3.816 3.809 3.816 3.733 3.830 4,407,515 3.7961 2.80%
2016-08-08 0 5.350 5.340 5.350 5.260 5.370 3,476,541 18,552,013 5.3363 3.712 3.705 3.712 3.649 3.726 5,010,743 3.7024 1.33%
2016-08-05 0 5.280 5.270 5.280 5.140 5.420 5,048,943 26,667,317 5.2818 3.663 3.656 3.663 3.566 3.760 7,277,049 3.6646 1.34%
2016-08-04 0 5.210 5.200 5.210 5.160 5.270 5,837,506 30,358,191 5.2005 3.615 3.608 3.615 3.580 3.656 8,413,605 3.6082 -0.57%
2016-08-03 0 5.240 5.240 5.250 5.200 5.370 4,217,293 22,161,912 5.2550 3.636 3.636 3.643 3.608 3.726 6,078,390 3.6460 -0.76%
2016-08-01 0 5.280 5.270 5.280 5.270 5.520 3,507,505 18,837,459 5.3706 3.663 3.656 3.663 3.656 3.830 5,055,372 3.7262 -2.04%
2016-07-29 0 5.390 5.360 5.390 5.350 5.480 3,109,500 16,751,085 5.3871 3.740 3.719 3.740 3.712 3.802 4,481,727 3.7376 -1.46%
2016-07-28 0 5.470 5.450 5.470 5.320 5.570 3,160,005 17,103,985 5.4126 3.795 3.781 3.795 3.691 3.865 4,554,520 3.7554 -1.26%
2016-07-27 0 5.540 5.510 5.540 5.440 5.670 1,077,500 5,938,290 5.5112 3.844 3.823 3.844 3.774 3.934 1,553,002 3.8237 -0.54%
2016-07-26 0 5.570 5.540 5.570 5.410 5.570 3,725,511 20,619,588 5.5347 3.865 3.844 3.865 3.754 3.865 5,369,584 3.8401 0.36%
2016-07-25 0 5.550 5.510 5.550 5.500 5.550 1,149,544 6,344,707 5.5193 3.851 3.823 3.851 3.816 3.851 1,656,839 3.8294 1.46%
2016-07-22 0 5.470 5.450 5.470 5.450 5.640 3,183,263 17,437,663 5.4779 3.795 3.781 3.795 3.781 3.913 4,588,041 3.8007 -2.50%
2016-07-21 0 5.610 5.580 5.590 5.480 5.630 3,574,402 19,950,266 5.5814 3.892 3.872 3.878 3.802 3.906 5,151,791 3.8725 0.72%
2016-07-20 0 5.570 5.560 5.580 5.410 5.580 3,209,500 17,704,730 5.5164 3.865 3.858 3.872 3.754 3.872 4,625,857 3.8273 -0.71%
2016-07-19 0 5.610 5.600 5.620 5.420 5.630 3,758,000 20,988,750 5.5851 3.892 3.885 3.899 3.760 3.906 5,416,411 3.8750 1.08%
2016-07-18 0 5.550 5.540 5.550 5.450 5.580 3,419,691 18,924,659 5.5340 3.851 3.844 3.851 3.781 3.872 4,928,805 3.8396 -0.36%
2016-07-15 0 5.570 5.550 5.560 5.490 5.580 5,234,000 29,031,295 5.5467 3.865 3.851 3.858 3.809 3.872 7,543,771 3.8484 0.36%
2016-07-14 0 5.550 5.540 5.550 5.480 5.570 2,124,544 11,742,005 5.5268 3.851 3.844 3.851 3.802 3.865 3,062,108 3.8346 -0.18%
2016-07-13 0 5.560 5.540 5.570 5.460 5.570 6,019,005 33,380,090 5.5458 3.858 3.844 3.865 3.788 3.865 8,675,200 3.8478 0.91%
2016-07-12 0 5.510 5.490 5.510 5.380 5.510 5,743,000 31,417,055 5.4705 3.823 3.809 3.823 3.733 3.823 8,277,394 3.7955 2.04%
2016-07-11 0 5.400 5.390 5.400 5.240 5.420 5,734,261 30,678,873 5.3501 3.747 3.740 3.747 3.636 3.760 8,264,798 3.7120 4.85%
2016-07-08 0 5.150 5.140 5.150 5.040 5.310 6,643,246 34,033,369 5.1230 3.573 3.566 3.573 3.497 3.684 9,574,920 3.5544 -2.46%
2016-07-07 0 5.280 5.260 5.290 5.120 5.400 6,130,500 31,990,707 5.2183 3.663 3.649 3.670 3.552 3.747 8,835,898 3.6205 -0.94%
2016-07-06 0 5.330 5.320 5.350 5.300 5.430 4,372,021 23,449,518 5.3635 3.698 3.691 3.712 3.677 3.767 6,301,400 3.7213 -1.84%
2016-07-05 0 5.430 5.430 5.440 5.370 5.580 3,015,000 16,481,065 5.4664 3.767 3.767 3.774 3.726 3.872 4,345,524 3.7927 -1.45%
2016-07-04 0 5.510 5.500 5.510 5.440 5.550 4,184,500 23,027,952 5.5032 3.823 3.816 3.823 3.774 3.851 6,031,126 3.8182 1.47%
2016-06-30 0 5.430 5.440 5.450 5.190 5.500 9,363,679 50,190,154 5.3601 3.767 3.774 3.781 3.601 3.816 13,495,884 3.7189 4.83%
2016-06-29 0 5.180 5.160 5.200 5.090 5.200 1,705,000 8,783,280 5.1515 3.594 3.580 3.608 3.532 3.608 2,457,419 3.5742 1.17%
2016-06-28 0 5.120 5.120 5.150 4.940 5.160 5,308,700 26,944,745 5.0756 3.552 3.552 3.573 3.427 3.580 7,651,437 3.5215 1.59%
2016-06-27 0 5.040 5.020 5.040 4.990 5.150 4,227,200 21,311,686 5.0416 3.497 3.483 3.497 3.462 3.573 6,092,669 3.4979 -2.51%
2016-06-24 0 5.170 5.140 5.170 5.020 5.200 4,585,628 23,444,246 5.1125 3.587 3.566 3.587 3.483 3.608 6,609,272 3.5472 -0.19%
2016-06-23 0 5.180 5.190 5.200 4.960 5.210 4,482,798 22,909,325 5.1105 3.594 3.601 3.608 3.441 3.615 6,461,063 3.5458 4.23%
2016-06-22 0 4.970 4.950 4.980 4.840 4.980 4,859,000 23,992,832 4.9378 3.448 3.434 3.455 3.358 3.455 7,003,283 3.4259 1.43%
2016-06-21 0 4.900 4.900 4.960 4.880 5.090 4,660,812 22,892,693 4.9117 3.400 3.400 3.441 3.386 3.532 6,717,635 3.4079 -0.41%
2016-06-20 0 4.920 4.900 4.940 4.850 4.970 1,680,500 8,243,090 4.9051 3.414 3.400 3.427 3.365 3.448 2,422,107 3.4033 1.44%
2016-06-17 0 4.850 4.850 4.870 4.780 5.010 5,476,708 26,715,774 4.8781 3.365 3.365 3.379 3.316 3.476 7,893,587 3.3845 -2.02%
2016-06-16 0 4.950 4.940 4.970 4.870 5.030 5,964,096 29,478,189 4.9426 3.434 3.427 3.448 3.379 3.490 8,596,060 3.4293 -2.37%
2016-06-15 0 5.070 5.040 5.060 4.840 5.070 3,835,500 19,133,135 4.9884 3.518 3.497 3.511 3.358 3.518 5,528,111 3.4611 4.32%
2016-06-14 0 4.860 4.860 4.870 4.830 4.940 5,154,804 25,156,614 4.8802 3.372 3.372 3.379 3.351 3.427 7,429,626 3.3860 -0.61%
2016-06-13 0 4.890 4.880 4.890 4.870 5.050 2,510,500 12,346,045 4.9178 3.393 3.386 3.393 3.379 3.504 3,618,387 3.4120 -3.36%
2016-06-10 0 5.060 5.050 5.080 5.030 5.250 2,774,400 14,148,983 5.0998 3.511 3.504 3.525 3.490 3.643 3,998,747 3.5384 -1.75%
2016-06-08 0 5.150 5.140 5.170 5.060 5.220 7,408,500 37,878,944 5.1129 3.573 3.566 3.587 3.511 3.622 10,677,881 3.5474 -0.58%
2016-06-07 0 5.180 5.170 5.180 5.020 5.180 8,802,500 44,903,235 5.1012 3.594 3.587 3.594 3.483 3.594 12,687,055 3.5393 2.37%
2016-06-06 0 5.060 5.040 5.060 5.020 5.180 3,224,000 16,342,112 5.0689 3.511 3.497 3.511 3.483 3.594 4,646,756 3.5169 -0.20%
2016-06-03 0 5.070 5.040 5.070 5.010 5.120 3,848,186 19,531,422 5.0755 3.518 3.497 3.518 3.476 3.552 5,546,396 3.5215 -0.39%
2016-06-02 0 5.090 5.080 5.100 4.880 5.100 6,054,544 30,561,851 5.0478 3.532 3.525 3.538 3.386 3.538 8,726,423 3.5022 4.73%
2016-06-01 0 4.860 4.850 4.860 4.790 5.050 12,350,534 60,083,779 4.8649 3.372 3.365 3.372 3.323 3.504 17,800,842 3.3753 -0.61%
2016-05-31 0 4.890 4.880 4.900 4.850 4.970 10,679,760 52,283,054 4.8955 3.393 3.386 3.400 3.365 3.448 15,392,753 3.3966 0.20%
2016-05-30 0 4.880 4.870 4.880 4.860 4.980 4,391,503 21,439,652 4.8821 3.386 3.379 3.386 3.372 3.455 6,329,479 3.3873 0.41%
2016-05-27 0 4.860 4.850 4.860 4.840 5.200 8,606,500 42,259,135 4.9101 3.372 3.365 3.372 3.358 3.608 12,404,560 3.4067 -5.26%
2016-05-26 0 5.130 5.120 5.130 5.050 5.140 2,606,633 13,332,477 5.1148 3.559 3.552 3.559 3.504 3.566 3,756,944 3.5488 1.79%
2016-05-25 0 5.040 5.030 5.040 4.950 5.070 1,952,449 9,808,480 5.0237 3.497 3.490 3.497 3.434 3.518 2,814,067 3.4855 2.44%
2016-05-24 0 4.920 4.910 4.950 4.840 4.980 2,253,192 11,140,582 4.9444 3.414 3.407 3.434 3.358 3.455 3,247,529 3.4305 -2.38%
2016-05-23 0 5.040 5.010 5.030 4.980 5.080 3,778,347 19,015,280 5.0327 3.497 3.476 3.490 3.455 3.525 5,445,737 3.4918 2.02%
2016-05-20 0 4.940 4.930 4.940 4.880 4.980 6,061,960 29,856,675 4.9253 3.427 3.421 3.427 3.386 3.455 8,737,111 3.4172 1.23%
2016-05-19 0 4.880 4.870 4.880 4.850 5.270 3,353,500 16,422,870 4.8972 3.386 3.379 3.386 3.365 3.656 4,833,404 3.3978 1.67%
2016-05-18 0 4.990 4.990 5.010 4.950 5.140 5,835,328 29,153,749 4.9961 3.330 3.330 3.344 3.304 3.430 8,743,381 3.3344 -3.67%
2016-05-17 0 5.180 5.160 5.190 4.910 5.400 3,603,073 18,444,413 5.1191 3.457 3.444 3.464 3.277 3.604 5,398,675 3.4165 1.77%
2016-05-16 0 5.090 5.070 5.090 5.010 5.180 6,298,450 32,036,697 5.0864 3.397 3.384 3.397 3.344 3.457 9,437,301 3.3947 0.99%
2016-05-13 0 5.040 5.030 5.050 4.900 5.230 9,599,000 48,694,326 5.0729 3.364 3.357 3.370 3.270 3.490 14,382,689 3.3856 -2.33%
2016-05-12 0 5.160 5.150 5.160 5.130 5.250 7,233,000 37,413,613 5.1726 3.444 3.437 3.444 3.424 3.504 10,837,587 3.4522 0.58%
2016-05-11 0 5.130 5.120 5.140 5.110 5.310 3,619,316 18,635,901 5.1490 3.424 3.417 3.430 3.410 3.544 5,423,013 3.4364 0.39%
2016-05-10 0 5.110 5.100 5.120 5.040 5.230 6,876,950 35,255,187 5.1266 3.410 3.404 3.417 3.364 3.490 10,304,098 3.4215 -2.29%
2016-05-09 0 5.230 5.220 5.230 5.200 5.350 4,487,201 23,533,833 5.2447 3.490 3.484 3.490 3.470 3.571 6,723,411 3.5003 -0.76%
2016-05-06 0 5.270 5.260 5.270 5.200 5.700 9,101,102 48,782,891 5.3601 3.517 3.511 3.517 3.470 3.804 13,636,663 3.5773 -6.23%
2016-05-05 0 5.620 5.620 5.630 5.610 5.850 8,675,000 49,149,465 5.6656 3.751 3.751 3.757 3.744 3.904 12,998,211 3.7812 -2.77%
2016-05-04 0 5.780 5.770 5.780 5.690 5.850 12,821,144 74,444,678 5.8064 3.858 3.851 3.858 3.798 3.904 19,210,598 3.8752 1.94%
2016-05-03 0 5.670 5.660 5.670 5.660 5.800 2,249,690 12,873,005 5.7221 3.784 3.777 3.784 3.777 3.871 3,370,830 3.8189 -2.58%
2016-04-29 0 5.820 5.810 5.830 5.730 5.900 12,074,436 70,733,818 5.8581 3.884 3.878 3.891 3.824 3.938 18,091,766 3.9097 -1.36%
2016-04-28 0 5.900 5.890 5.900 5.670 5.950 9,684,711 56,624,194 5.8468 3.938 3.931 3.938 3.784 3.971 14,511,115 3.9021 4.61%
2016-04-27 0 5.640 5.620 5.640 5.610 5.650 2,877,000 16,193,247 5.6285 3.764 3.751 3.764 3.744 3.771 4,310,761 3.7565 0.89%
2016-04-26 0 5.590 5.580 5.600 5.540 5.700 9,001,818 50,717,204 5.6341 3.731 3.724 3.737 3.697 3.804 13,487,900 3.7602 -1.24%
2016-04-25 0 5.660 5.650 5.660 5.640 5.750 1,053,328 5,961,434 5.6596 3.777 3.771 3.777 3.764 3.838 1,578,257 3.7772 -0.18%
2016-04-22 0 5.670 5.690 5.700 5.650 5.750 5,860,449 33,303,923 5.6828 3.784 3.798 3.804 3.771 3.838 8,781,021 3.7927 0.18%
2016-04-21 0 5.660 5.650 5.660 5.620 5.690 2,952,154 16,693,800 5.6548 3.777 3.771 3.777 3.751 3.798 4,423,369 3.7740 1.43%
2016-04-20 0 5.580 5.560 5.580 5.550 5.790 2,507,500 14,033,580 5.5966 3.724 3.711 3.724 3.704 3.864 3,757,120 3.7352 -0.53%
2016-04-19 0 5.610 5.600 5.610 5.590 5.650 5,202,434 29,161,108 5.6053 3.744 3.737 3.744 3.731 3.771 7,795,082 3.7410 -0.36%
2016-04-18 0 5.630 5.620 5.630 5.600 5.800 7,127,000 40,176,472 5.6372 3.757 3.751 3.757 3.737 3.871 10,678,761 3.7623 -2.26%
2016-04-15 0 5.760 5.750 5.760 5.630 5.770 4,817,414 27,568,211 5.7226 3.844 3.838 3.844 3.757 3.851 7,218,186 3.8193 1.95%
2016-04-14 0 5.650 5.640 5.700 5.560 5.790 10,576,941 59,749,723 5.6491 3.771 3.764 3.804 3.711 3.864 15,847,990 3.7702 -0.70%
2016-04-13 0 5.690 5.680 5.690 5.450 5.690 9,066,000 50,781,367 5.6013 3.798 3.791 3.798 3.637 3.798 13,584,067 3.7383 5.37%
2016-04-12 0 5.400 5.390 5.400 5.160 5.420 9,191,500 48,431,977 5.2692 3.604 3.597 3.604 3.444 3.617 13,772,111 3.5167 4.65%
2016-04-11 0 5.160 5.160 5.170 5.100 5.220 4,186,534 21,599,738 5.1593 3.444 3.444 3.450 3.404 3.484 6,272,905 3.4433 -0.39%
2016-04-08 0 5.180 5.160 5.170 5.160 5.420 4,353,000 22,753,707 5.2271 3.457 3.444 3.450 3.444 3.617 6,522,330 3.4886 -2.08%
2016-04-07 0 5.290 5.280 5.290 5.240 5.600 13,326,333 71,269,529 5.3480 3.531 3.524 3.531 3.497 3.737 19,967,550 3.5693 -4.68%
2016-04-06 0 5.550 5.540 5.570 5.500 5.600 3,003,183 16,623,625 5.5353 3.704 3.697 3.717 3.671 3.737 4,499,828 3.6943 -1.77%
2016-04-05 0 5.650 5.650 5.670 5.530 5.700 5,700,089 32,066,832 5.6257 3.771 3.771 3.784 3.691 3.804 8,540,745 3.7546 -0.53%
2016-04-01 0 5.680 5.660 5.690 5.500 5.890 11,639,708 65,819,243 5.6547 3.791 3.777 3.798 3.671 3.931 17,440,390 3.7740 3.46%
2016-03-31 0 5.490 5.480 5.500 5.390 5.500 7,597,538 41,233,925 5.4273 3.664 3.657 3.671 3.597 3.671 11,383,793 3.6222 2.04%
2016-03-30 0 5.380 5.370 5.380 5.060 5.380 7,605,000 39,500,715 5.1940 3.591 3.584 3.591 3.377 3.591 11,394,974 3.4665 6.32%
2016-03-29 0 5.060 5.050 5.060 5.050 5.200 3,602,500 18,319,734 5.0853 3.377 3.370 3.377 3.370 3.470 5,397,816 3.3939 -2.13%
2016-03-24 0 5.170 5.160 5.180 5.120 5.180 3,310,000 17,107,012 5.1683 3.450 3.444 3.457 3.417 3.457 4,959,548 3.4493 0.58%
2016-03-23 0 5.140 5.120 5.160 5.100 5.250 2,132,500 10,951,055 5.1353 3.430 3.417 3.444 3.404 3.504 3,195,238 3.4273 -0.96%
2016-03-22 0 5.190 5.190 5.200 5.150 5.200 4,990,000 25,850,705 5.1805 3.464 3.464 3.470 3.437 3.470 7,476,781 3.4575 0.19%
2016-03-21 0 5.180 5.160 5.180 5.140 5.190 1,912,000 9,888,180 5.1716 3.457 3.444 3.457 3.430 3.464 2,864,851 3.4516 0.19%
2016-03-18 0 5.170 5.140 5.180 5.100 5.200 7,287,892 37,654,148 5.1667 3.450 3.430 3.457 3.404 3.470 10,919,834 3.4482 0.00%
2016-03-17 0 5.170 5.170 5.180 5.160 5.200 5,029,398 26,045,537 5.1787 3.450 3.450 3.457 3.444 3.470 7,535,813 3.4562 -0.39%
2016-03-16 0 5.190 5.180 5.190 5.130 5.190 10,957,000 56,741,082 5.1785 3.464 3.457 3.464 3.424 3.464 16,417,453 3.4561 1.57%
2016-03-15 0 5.110 5.110 5.120 4.950 5.120 4,156,500 21,031,456 5.0599 3.410 3.410 3.417 3.304 3.417 6,227,904 3.3770 3.23%
2016-03-14 0 4.950 4.950 4.980 4.870 4.980 5,674,134 27,959,855 4.9276 3.304 3.304 3.324 3.250 3.324 8,501,855 3.2887 0.00%
2016-03-11 0 4.950 4.950 4.980 4.830 4.980 5,287,830 25,880,486 4.8943 3.304 3.304 3.324 3.224 3.324 7,923,035 3.2665 2.91%
2016-03-10 0 4.810 4.800 4.820 4.780 5.000 11,419,331 55,139,191 4.8286 3.210 3.204 3.217 3.190 3.337 17,110,188 3.2226 -0.82%
2016-03-09 0 4.850 4.840 4.850 4.840 5.020 3,428,268 16,739,737 4.8829 3.237 3.230 3.237 3.230 3.350 5,136,755 3.2588 -2.41%
2016-03-08 0 4.970 4.950 4.970 4.920 5.000 13,715,210 68,112,033 4.9662 3.317 3.304 3.317 3.284 3.337 20,550,225 3.3144 -0.60%
2016-03-07 0 5.000 4.990 5.000 4.900 5.000 11,532,850 57,251,961 4.9643 3.337 3.330 3.337 3.270 3.337 17,280,279 3.3131 1.01%
2016-03-04 0 4.950 4.930 4.950 4.920 5.070 7,268,500 35,924,610 4.9425 3.304 3.290 3.304 3.284 3.384 10,890,778 3.2986 -1.20%
2016-03-03 0 5.010 5.000 5.010 4.990 5.100 16,584,500 83,143,866 5.0133 3.344 3.337 3.344 3.330 3.404 24,849,434 3.3459 -0.79%
2016-03-02 0 5.050 5.050 5.060 4.910 5.120 11,537,327 57,906,549 5.0191 3.370 3.370 3.377 3.277 3.417 17,286,987 3.3497 2.64%
2016-03-01 0 4.920 4.900 4.930 4.650 4.970 9,842,567 48,089,311 4.8859 3.284 3.270 3.290 3.103 3.317 14,747,639 3.2608 4.68%
2016-02-29 0 4.700 4.690 4.700 4.450 4.770 8,814,576 41,053,946 4.6575 3.137 3.130 3.137 2.970 3.183 13,207,346 3.1084 5.86%
2016-02-26 0 4.440 4.430 4.470 4.390 4.480 4,242,474 18,857,686 4.4450 2.963 2.957 2.983 2.930 2.990 6,356,723 2.9666 0.23%
2016-02-25 0 4.430 4.420 4.450 4.420 4.600 5,852,266 26,149,096 4.4682 2.957 2.950 2.970 2.950 3.070 8,768,760 2.9821 -2.85%
2016-02-24 0 4.560 4.550 4.560 4.530 4.700 4,671,000 21,485,293 4.5997 3.043 3.037 3.043 3.023 3.137 6,998,806 3.0699 -3.39%
2016-02-23 0 4.720 4.710 4.720 4.630 4.760 3,867,000 18,229,255 4.7141 3.150 3.143 3.150 3.090 3.177 5,794,131 3.1462 2.83%
2016-02-22 0 4.590 4.580 4.590 4.480 4.640 3,818,000 17,310,048 4.5338 3.063 3.057 3.063 2.990 3.097 5,720,711 3.0259 -1.29%
2016-02-19 0 4.650 4.640 4.650 4.600 5.040 6,759,026 31,498,611 4.6602 3.103 3.097 3.103 3.070 3.364 10,127,406 3.1102 1.31%
2016-02-18 0 4.590 4.580 4.600 4.500 4.640 10,075,609 45,908,827 4.5564 3.063 3.057 3.070 3.003 3.097 15,096,818 3.0410 3.85%
2016-02-17 0 4.420 4.410 4.420 4.250 4.430 7,447,089 32,772,120 4.4007 2.950 2.943 2.950 2.836 2.957 11,158,367 2.9370 4.00%
2016-02-16 0 4.250 4.250 4.260 4.140 4.350 19,893,500 84,745,057 4.2599 2.836 2.836 2.843 2.763 2.903 29,807,483 2.8431 -0.23%
2016-02-15 0 4.260 4.250 4.260 4.070 4.280 5,637,000 23,755,425 4.2142 2.843 2.836 2.843 2.716 2.856 8,446,215 2.8126 2.16%
2016-02-12 0 4.170 4.170 4.190 4.060 4.420 6,371,300 26,610,570 4.1766 2.783 2.783 2.796 2.710 2.950 9,546,456 2.7875 -3.47%
2016-02-11 0 4.320 4.300 4.320 4.310 4.460 4,472,500 19,393,664 4.3362 2.883 2.870 2.883 2.876 2.977 6,701,383 2.8940 -1.14%
2016-02-05 0 4.370 4.350 4.380 4.290 4.390 2,693,577 11,716,903 4.3499 2.917 2.903 2.923 2.863 2.930 4,035,929 2.9031 2.10%
2016-02-04 0 4.280 4.280 4.290 4.260 4.360 4,466,960 19,263,792 4.3125 2.856 2.856 2.863 2.843 2.910 6,693,082 2.8782 -1.38%
2016-02-03 0 4.340 4.340 4.350 4.210 4.390 2,989,137 12,886,630 4.3112 2.897 2.897 2.903 2.810 2.930 4,478,782 2.8773 0.70%
2016-02-02 0 4.310 4.300 4.310 4.290 4.420 11,586,508 50,525,017 4.3607 2.876 2.870 2.876 2.863 2.950 17,360,678 2.9103 -1.37%
2016-02-01 0 4.370 4.360 4.390 4.330 4.450 10,387,012 45,609,408 4.3910 2.917 2.910 2.930 2.890 2.970 15,563,410 2.9306 0.23%
2016-01-29 0 4.360 4.340 4.370 4.280 4.420 20,346,202 88,249,831 4.3374 2.910 2.897 2.917 2.856 2.950 30,485,791 2.8948 2.11%
2016-01-28 0 4.270 4.250 4.280 4.000 4.290 10,051,841 42,686,131 4.2466 2.850 2.836 2.856 2.670 2.863 15,061,205 2.8342 1.67%
2016-01-27 0 4.200 4.180 4.200 4.030 4.260 21,298,698 88,404,567 4.1507 2.803 2.790 2.803 2.690 2.843 31,912,966 2.7702 1.20%
2016-01-26 0 4.150 4.140 4.150 4.140 4.320 13,421,513 56,566,619 4.2146 2.770 2.763 2.770 2.763 2.883 20,110,163 2.8128 -5.68%
2016-01-25 0 4.400 4.380 4.400 4.320 4.450 14,235,010 62,823,103 4.4133 2.937 2.923 2.937 2.883 2.970 21,329,069 2.9454 -0.90%
2016-01-22 0 4.440 4.410 4.450 4.400 4.530 13,606,500 60,666,642 4.4587 2.963 2.943 2.970 2.937 3.023 20,387,339 2.9757 1.14%
2016-01-21 0 4.390 4.380 4.400 4.370 4.690 11,714,371 52,486,461 4.4805 2.930 2.923 2.937 2.917 3.130 17,552,262 2.9903 -4.57%
2016-01-20 0 4.600 4.570 4.620 4.560 4.770 15,286,539 71,644,193 4.6868 3.070 3.050 3.083 3.043 3.183 22,904,630 3.1279 -3.97%
2016-01-19 0 4.790 4.790 4.810 4.760 4.940 12,186,516 58,475,011 4.7983 3.197 3.197 3.210 3.177 3.297 18,259,702 3.2024 1.05%
2016-01-18 0 4.740 4.740 4.750 4.720 4.830 12,010,500 57,647,581 4.7998 3.163 3.163 3.170 3.150 3.224 17,995,968 3.2034 -1.25%
2016-01-15 0 4.800 4.800 4.810 4.730 5.100 5,780,950 28,162,576 4.8716 3.204 3.204 3.210 3.157 3.404 8,661,903 3.2513 -2.44%
2016-01-14 0 4.920 4.900 4.910 4.840 5.080 15,660,500 77,198,370 4.9295 3.284 3.270 3.277 3.230 3.390 23,464,956 3.2899 -3.15%
2016-01-13 0 5.080 5.050 5.060 5.050 5.280 7,768,000 39,722,532 5.1136 3.390 3.370 3.377 3.370 3.524 11,639,205 3.4128 -1.93%
2016-01-12 0 5.180 5.180 5.200 5.170 5.270 7,215,933 37,605,602 5.2115 3.457 3.457 3.470 3.450 3.517 10,812,014 3.4781 1.37%
2016-01-11 0 5.110 5.110 5.120 5.090 5.320 6,092,961 31,382,037 5.1505 3.410 3.410 3.417 3.397 3.551 9,129,406 3.4375 -5.19%
2016-01-08 0 5.390 5.360 5.380 5.330 5.550 4,791,368 25,931,180 5.4121 3.597 3.577 3.591 3.557 3.704 7,179,160 3.6120 2.67%
2016-01-07 0 5.250 5.240 5.250 5.220 5.450 5,456,059 28,923,113 5.3011 3.504 3.497 3.504 3.484 3.637 8,175,102 3.5380 -3.31%
2016-01-06 0 5.430 5.420 5.430 5.410 5.700 6,575,068 36,080,359 5.4875 3.624 3.617 3.624 3.611 3.804 9,851,772 3.6623 -3.21%
2016-01-05 0 5.610 5.600 5.610 5.600 5.830 3,461,117 19,527,215 5.6419 3.744 3.737 3.744 3.737 3.891 5,185,975 3.7654 -1.23%
2016-01-04 0 5.680 5.670 5.680 5.660 5.850 1,685,268 9,603,674 5.6986 3.791 3.784 3.791 3.777 3.904 2,525,126 3.8032 -2.91%
2015-12-31 0 5.850 5.830 5.850 5.830 5.850 2,168,500 12,675,425 5.8453 3.904 3.891 3.904 3.891 3.904 3,249,178 3.9011 -1.02%
2015-12-30 0 5.910 5.890 5.900 5.890 5.980 3,132,990 18,552,815 5.9218 3.944 3.931 3.938 3.931 3.991 4,694,325 3.9522 -0.51%
2015-12-29 0 5.940 5.940 5.950 5.850 5.950 2,917,900 17,225,205 5.9033 3.964 3.964 3.971 3.904 3.971 4,372,044 3.9399 0.68%
2015-12-28 0 5.900 5.890 5.900 5.650 5.900 2,430,000 14,213,077 5.8490 3.938 3.931 3.938 3.771 3.938 3,640,998 3.9036 2.97%
2015-12-24 0 5.730 5.720 5.730 5.700 5.750 1,755,500 10,055,370 5.7279 3.824 3.818 3.824 3.804 3.838 2,630,359 3.8228 0.17%
2015-12-23 0 5.720 5.710 5.720 5.680 5.790 4,769,017 27,285,347 5.7214 3.818 3.811 3.818 3.791 3.864 7,145,670 3.8184 0.00%
2015-12-22 0 5.720 5.710 5.720 5.700 5.800 6,839,105 39,122,556 5.7204 3.818 3.811 3.818 3.804 3.871 10,247,393 3.8178 -0.17%
2015-12-21 0 5.730 5.700 5.740 5.660 5.780 6,665,142 38,002,144 5.7016 3.824 3.804 3.831 3.777 3.858 9,986,735 3.8053 1.96%
2015-12-18 0 5.620 5.600 5.660 5.600 5.820 5,993,693 34,007,516 5.6739 3.751 3.737 3.777 3.737 3.884 8,980,667 3.7867 -2.09%
2015-12-17 0 5.740 5.720 5.740 5.700 5.840 4,615,698 26,571,269 5.7567 3.831 3.818 3.831 3.804 3.898 6,915,944 3.8420 0.00%
2015-12-16 0 5.740 5.730 5.740 5.660 5.760 3,777,812 21,618,501 5.7225 3.831 3.824 3.831 3.777 3.844 5,660,496 3.8192 1.95%
2015-12-15 0 5.630 5.620 5.630 5.610 5.810 3,594,854 20,292,442 5.6449 3.757 3.751 3.757 3.744 3.878 5,386,360 3.7674 -1.23%
2015-12-14 0 5.700 5.690 5.730 5.620 5.750 9,578,790 54,378,199 5.6769 3.804 3.798 3.824 3.751 3.838 14,352,408 3.7888 -1.89%
2015-12-11 0 5.810 5.800 5.810 5.800 5.850 3,910,412 22,711,426 5.8079 3.878 3.871 3.878 3.871 3.904 5,859,177 3.8762 0.00%
2015-12-10 0 5.810 5.800 5.810 5.780 5.870 4,880,660 28,343,719 5.8074 3.878 3.871 3.878 3.858 3.918 7,312,951 3.8758 -0.51%
2015-12-09 0 5.840 5.840 5.850 5.840 5.900 4,011,402 23,485,227 5.8546 3.898 3.898 3.904 3.898 3.938 6,010,496 3.9074 -0.34%
2015-12-08 0 5.860 5.860 5.870 5.860 6.020 4,091,811 24,074,741 5.8836 3.911 3.911 3.918 3.911 4.018 6,130,977 3.9267 -1.35%
2015-12-07 0 5.940 5.940 5.960 5.850 5.970 2,986,000 17,622,695 5.9018 3.964 3.964 3.978 3.904 3.984 4,474,082 3.9388 0.51%
2015-12-04 0 5.910 5.900 5.910 5.900 6.100 2,655,699 15,712,825 5.9166 3.944 3.938 3.944 3.938 4.071 3,979,174 3.9488 -1.34%
2015-12-03 0 5.990 5.980 5.990 5.950 6.130 5,041,488 30,204,629 5.9912 3.998 3.991 3.998 3.971 4.091 7,553,928 3.9985 -1.32%
2015-12-02 0 6.070 6.060 6.070 6.060 6.120 6,372,250 38,726,634 6.0774 4.051 4.044 4.051 4.044 4.084 9,547,879 4.0560 -0.16%
2015-12-01 0 6.080 6.100 6.120 6.030 6.120 6,004,011 36,505,502 6.0802 4.058 4.071 4.084 4.024 4.084 8,996,127 4.0579 -0.16%
2015-11-30 0 6.090 6.050 6.080 6.040 6.140 17,163,157 104,321,255 6.0782 4.064 4.038 4.058 4.031 4.098 25,716,466 4.0566 0.00%
2015-11-27 0 6.090 6.060 6.080 6.040 6.280 2,759,900 16,783,644 6.0813 4.064 4.044 4.058 4.031 4.191 4,135,304 4.0586 -1.30%
2015-11-26 0 6.170 6.160 6.200 6.030 6.230 4,560,101 28,095,909 6.1612 4.118 4.111 4.138 4.024 4.158 6,832,641 4.1120 2.32%
2015-11-25 0 6.030 6.020 6.060 5.990 6.140 2,146,200 12,967,345 6.0420 4.024 4.018 4.044 3.998 4.098 3,215,765 4.0324 0.00%
2015-11-24 0 6.030 6.010 6.030 5.970 6.120 3,429,600 20,706,674 6.0376 4.024 4.011 4.024 3.984 4.084 5,138,751 4.0295 0.17%
2015-11-23 0 6.020 6.010 6.020 6.010 6.160 2,624,283 15,884,854 6.0530 4.018 4.011 4.018 4.011 4.111 3,932,102 4.0398 -1.95%
2015-11-20 0 6.140 6.130 6.140 6.000 6.180 4,021,200 24,375,951 6.0619 4.098 4.091 4.098 4.004 4.125 6,025,177 4.0457 1.49%
2015-11-19 0 6.050 6.030 6.060 5.790 6.190 16,135,484 97,580,774 6.0476 4.038 4.024 4.044 3.864 4.131 24,176,649 4.0362 4.13%
2015-11-18 0 5.810 5.790 5.800 5.670 5.860 11,289,900 65,401,686 5.7929 3.878 3.864 3.871 3.784 3.911 16,916,254 3.8662 2.65%
2015-11-17 0 5.660 5.650 5.660 5.650 6.010 7,226,600 41,438,747 5.7342 3.777 3.771 3.777 3.771 4.011 10,827,997 3.8270 -2.75%
2015-11-16 0 5.820 5.820 5.830 5.820 6.010 6,501,370 37,979,624 5.8418 3.884 3.884 3.891 3.884 4.011 9,741,347 3.8988 -2.84%
2015-11-13 0 5.990 5.980 5.990 5.970 6.250 5,709,000 34,312,832 6.0103 3.998 3.991 3.998 3.984 4.171 8,554,097 4.0113 -3.23%
2015-11-12 0 6.190 6.180 6.240 6.100 6.330 2,604,866 16,090,936 6.1773 4.131 4.125 4.165 4.071 4.225 3,903,009 4.1227 -0.48%
2015-11-11 0 6.220 6.210 6.220 6.170 6.270 3,202,680 19,881,694 6.2078 4.151 4.145 4.151 4.118 4.185 4,798,745 4.1431 -0.64%
2015-11-10 0 6.260 6.250 6.260 6.240 6.400 4,036,000 25,322,216 6.2741 4.178 4.171 4.178 4.165 4.271 6,047,352 4.1873 -1.73%
2015-11-09 0 6.370 6.360 6.390 6.330 6.450 3,942,000 25,123,337 6.3732 4.251 4.245 4.265 4.225 4.305 5,906,507 4.2535 0.00%
2015-11-06 0 6.370 6.360 6.370 6.350 6.450 3,019,500 19,332,130 6.4024 4.251 4.245 4.251 4.238 4.305 4,524,277 4.2730 -0.93%
2015-11-05 0 6.430 6.420 6.430 6.420 6.640 4,944,500 32,039,612 6.4798 4.291 4.285 4.291 4.285 4.432 7,408,606 4.3246 -3.16%
2015-11-04 0 6.640 6.590 6.660 6.330 6.660 7,711,208 50,348,455 6.5293 4.432 4.398 4.445 4.225 4.445 11,554,111 4.3576 3.59%
2015-11-03 0 6.410 6.380 6.400 6.220 6.480 6,109,712 38,713,521 6.3364 4.278 4.258 4.271 4.151 4.325 9,154,505 4.2289 2.07%
2015-11-02 0 6.280 6.270 6.310 6.250 6.470 2,211,500 13,966,590 6.3154 4.191 4.185 4.211 4.171 4.318 3,313,607 4.2149 -1.26%
2015-10-30 0 6.360 6.350 6.360 6.310 6.420 3,767,090 24,045,312 6.3830 4.245 4.238 4.245 4.211 4.285 5,644,430 4.2600 1.27%
2015-10-29 0 6.280 6.270 6.280 6.250 6.500 2,129,000 13,411,608 6.2995 4.191 4.185 4.191 4.171 4.338 3,189,993 4.2043 -1.87%
2015-10-28 0 6.400 6.390 6.400 6.390 6.520 3,262,661 21,030,145 6.4457 4.271 4.265 4.271 4.265 4.351 4,888,618 4.3019 -1.84%
2015-10-27 0 6.520 6.500 6.520 6.490 6.610 8,696,000 56,735,882 6.5244 4.351 4.338 4.351 4.331 4.412 13,029,677 4.3544 -1.06%
2015-10-26 0 6.590 6.580 6.590 6.500 6.660 5,317,500 34,978,225 6.5779 4.398 4.391 4.398 4.338 4.445 7,967,492 4.3901 0.76%
2015-10-23 0 6.540 6.510 6.550 6.200 6.550 23,340,000 150,735,900 6.4583 4.365 4.345 4.371 4.138 4.371 34,971,557 4.3102 5.14%
2015-10-22 0 6.220 6.210 6.220 6.200 6.430 4,083,800 25,551,478 6.2568 4.151 4.145 4.151 4.138 4.291 6,118,974 4.1758 -0.32%
2015-10-20 0 6.240 6.220 6.240 6.220 6.270 2,442,500 15,235,912 6.2378 4.165 4.151 4.165 4.151 4.185 3,659,727 4.1631 -0.16%
2015-10-19 0 6.250 6.230 6.250 6.190 6.330 2,679,500 16,732,837 6.2448 4.171 4.158 4.171 4.131 4.225 4,014,837 4.1678 0.48%
2015-10-16 0 6.220 6.200 6.230 6.180 6.350 3,084,751 19,159,887 6.2112 4.151 4.138 4.158 4.125 4.238 4,622,046 4.1453 0.65%
2015-10-15 0 6.180 6.170 6.190 6.160 6.380 6,212,242 38,793,929 6.2448 4.125 4.118 4.131 4.111 4.258 9,308,131 4.1677 -1.90%
2015-10-14 0 6.300 6.300 6.320 6.280 6.370 4,293,347 27,113,328 6.3152 4.205 4.205 4.218 4.191 4.251 6,432,949 4.2148 -0.32%
2015-10-13 0 6.320 6.300 6.310 6.180 6.370 8,563,900 53,731,872 6.2742 4.218 4.205 4.211 4.125 4.251 12,831,744 4.1874 1.44%
2015-10-12 0 6.230 6.200 6.240 6.030 6.260 3,338,000 20,595,315 6.1700 4.158 4.138 4.165 4.024 4.178 5,001,502 4.1178 1.80%
2015-10-09 0 6.120 6.130 6.140 6.090 6.280 2,758,000 16,947,450 6.1448 4.084 4.091 4.098 4.064 4.191 4,132,457 4.1011 0.99%
2015-10-08 0 6.060 6.050 6.060 6.050 6.450 4,437,100 27,263,370 6.1444 4.044 4.038 4.044 4.038 4.305 6,648,342 4.1008 -6.05%
2015-10-07 0 6.450 6.410 6.460 6.240 6.460 8,435,500 53,693,731 6.3652 4.305 4.278 4.311 4.165 4.311 12,639,356 4.2481 0.94%
2015-10-06 0 6.390 6.370 6.390 6.310 6.400 8,575,504 54,535,765 6.3595 4.265 4.251 4.265 4.211 4.271 12,849,131 4.2443 0.16%
2015-10-05 0 6.380 6.370 6.390 6.020 6.500 10,535,780 66,722,920 6.3330 4.258 4.251 4.265 4.018 4.338 15,786,317 4.2266 4.93%
2015-10-02 0 6.080 6.020 6.090 5.960 6.120 3,496,500 21,127,960 6.0426 4.058 4.018 4.064 3.978 4.084 5,238,991 4.0328 2.18%
2015-09-30 0 5.950 5.920 5.940 5.860 6.080 7,263,000 42,858,569 5.9009 3.971 3.951 3.964 3.911 4.058 10,882,537 3.9383 0.00%
2015-09-29 0 5.950 5.940 5.960 5.940 6.200 3,463,451 20,711,563 5.9800 3.971 3.964 3.978 3.964 4.138 5,189,472 3.9911 -2.78%
2015-09-25 0 6.120 6.120 6.130 6.000 6.130 2,406,085 14,638,672 6.0840 4.084 4.084 4.091 4.004 4.091 3,605,164 4.0605 -0.49%
2015-09-24 0 6.150 6.130 6.150 6.000 6.180 3,211,000 19,685,082 6.1305 4.105 4.091 4.105 4.004 4.125 4,811,211 4.0915 3.54%
2015-09-23 0 5.940 5.930 5.970 5.930 6.200 3,703,994 22,307,532 6.0226 3.964 3.958 3.984 3.958 4.138 5,549,890 4.0195 -2.14%
2015-09-22 0 6.070 6.070 6.080 6.030 6.190 4,449,500 27,023,950 6.0735 4.051 4.051 4.058 4.024 4.131 6,666,921 4.0534 -0.98%
2015-09-21 0 6.130 6.120 6.130 5.800 6.150 5,038,823 30,439,731 6.0410 4.091 4.084 4.091 3.871 4.105 7,549,935 4.0318 2.00%
2015-09-18 0 6.010 5.990 6.010 5.990 6.400 5,295,330 32,163,017 6.0738 4.011 3.998 4.011 3.998 4.271 7,934,273 4.0537 -2.12%
2015-09-17 0 6.140 6.130 6.140 6.130 6.370 8,772,000 54,549,300 6.2186 4.098 4.091 4.098 4.091 4.251 13,143,552 4.1503 -0.81%
2015-09-16 0 6.190 6.180 6.190 6.170 6.340 8,147,800 50,618,614 6.2125 4.131 4.125 4.131 4.118 4.231 12,208,280 4.1463 -2.06%
2015-09-15 0 6.320 6.310 6.320 6.310 6.480 6,394,000 41,044,150 6.4192 4.218 4.211 4.218 4.211 4.325 9,580,468 4.2841 -2.92%
2015-09-14 0 6.510 6.500 6.540 6.400 6.650 2,676,300 17,435,569 6.5148 4.345 4.338 4.365 4.271 4.438 4,010,042 4.3480 0.15%
2015-09-11 0 6.500 6.460 6.500 6.360 6.600 2,138,619 13,862,703 6.4821 4.338 4.311 4.338 4.245 4.405 3,204,406 4.3261 -1.66%
2015-09-10 0 6.610 6.550 6.650 6.380 6.700 8,457,102 56,072,250 6.6302 4.412 4.371 4.438 4.258 4.472 12,671,723 4.4250 1.69%
2015-09-09 0 6.500 6.480 6.500 6.140 6.500 5,764,894 36,558,929 6.3416 4.338 4.325 4.338 4.098 4.338 8,637,846 4.2324 2.85%
2015-09-08 0 6.320 6.310 6.320 5.840 6.410 8,486,511 52,547,410 6.1919 4.218 4.211 4.218 3.898 4.278 12,715,788 4.1325 3.78%
2015-09-07 0 6.090 6.080 6.090 6.080 6.380 3,479,024 21,483,632 6.1752 4.064 4.058 4.064 4.058 4.258 5,212,806 4.1213 -3.64%
2015-09-04 0 6.320 6.310 6.320 6.240 6.490 7,233,654 45,463,964 6.2851 4.218 4.211 4.218 4.165 4.331 10,838,566 4.1946 0.32%
2015-09-02 0 6.300 6.300 6.310 6.220 6.480 6,320,798 39,737,269 6.2867 4.205 4.205 4.211 4.151 4.325 9,470,786 4.1958 -2.48%
2015-09-01 0 6.460 6.450 6.460 6.400 6.590 7,822,277 50,585,879 6.4669 4.311 4.305 4.311 4.271 4.398 11,720,531 4.3160 0.00%
2015-08-31 0 6.460 6.460 6.470 6.460 7.000 8,853,335 58,045,166 6.5563 4.311 4.311 4.318 4.311 4.672 13,265,420 4.3757 -4.30%
2015-08-28 0 6.750 6.730 6.750 6.670 6.830 6,802,901 45,879,934 6.7442 4.505 4.492 4.505 4.452 4.558 10,193,146 4.5011 1.20%
2015-08-27 0 6.670 6.620 6.700 6.490 6.710 7,593,011 49,668,236 6.5413 4.452 4.418 4.472 4.331 4.478 11,377,010 4.3657 4.71%
2015-08-26 0 6.370 6.340 6.350 6.310 6.480 4,972,933 31,703,848 6.3753 4.251 4.231 4.238 4.211 4.325 7,451,209 4.2549 -3.34%
2015-08-25 0 6.590 6.560 6.590 6.210 6.740 14,131,329 93,349,628 6.6059 4.398 4.378 4.398 4.145 4.498 21,173,718 4.4087 3.13%
2015-08-24 0 6.390 6.370 6.390 6.130 6.450 18,464,992 117,579,121 6.3677 4.265 4.251 4.265 4.091 4.305 27,667,074 4.2498 -3.03%
2015-08-21 0 6.590 6.580 6.590 6.570 6.700 19,657,500 129,821,368 6.6042 4.398 4.391 4.398 4.385 4.472 29,453,872 4.4076 -1.49%
2015-08-20 0 6.690 6.670 6.690 6.670 6.800 15,259,500 102,206,510 6.6979 4.465 4.452 4.465 4.452 4.538 22,864,116 4.4702 -1.76%
2015-08-19 0 6.810 6.800 6.810 6.700 6.890 6,875,848 46,629,618 6.7817 4.545 4.538 4.545 4.472 4.598 10,302,447 4.5261 -0.44%
2015-08-18 0 6.840 6.840 6.850 6.750 7.100 17,658,528 122,192,276 6.9197 4.565 4.565 4.572 4.505 4.739 26,458,707 4.6182 2.24%
2015-08-17 0 6.690 6.700 6.730 6.600 6.850 11,314,240 75,850,725 6.7040 4.465 4.472 4.492 4.405 4.572 16,952,724 4.4742 0.60%
2015-08-14 0 6.650 6.630 6.640 6.120 6.680 16,792,000 107,241,445 6.3865 4.438 4.425 4.432 4.084 4.458 25,160,342 4.2623 8.48%
2015-08-13 0 6.130 6.120 6.130 6.100 6.500 15,271,255 94,587,213 6.1938 4.091 4.084 4.091 4.071 4.338 22,881,729 4.1337 -5.84%
2015-08-12 0 6.510 6.500 6.510 6.160 6.520 8,587,000 54,857,793 6.3885 4.345 4.338 4.345 4.111 4.351 12,866,356 4.2637 2.84%
2015-08-11 0 6.330 6.270 6.310 6.100 6.600 10,114,304 64,404,220 6.3676 4.225 4.185 4.211 4.071 4.405 15,154,797 4.2498 4.98%
2015-08-10 0 6.030 6.010 6.050 5.930 6.050 3,176,000 19,021,975 5.9893 4.024 4.011 4.038 3.958 4.038 4,758,769 3.9972 1.52%
2015-08-07 0 5.940 5.910 5.940 5.700 6.000 6,962,680 40,988,059 5.8868 3.964 3.944 3.964 3.804 4.004 10,432,552 3.9289 5.51%
2015-08-06 0 5.630 5.630 5.640 5.610 5.750 4,550,605 25,723,898 5.6529 3.757 3.757 3.764 3.744 3.838 6,818,412 3.7727 -1.92%
2015-08-05 0 5.740 5.730 5.750 5.630 5.930 9,139,500 51,857,250 5.6740 3.831 3.824 3.838 3.757 3.958 13,694,196 3.7868 -0.35%
2015-08-04 0 5.760 5.720 5.770 5.690 6.040 3,461,983 19,837,371 5.7301 3.844 3.818 3.851 3.798 4.031 5,187,272 3.8242 0.35%
2015-08-03 0 5.740 5.710 5.750 5.660 5.930 9,901,680 56,847,416 5.7412 3.831 3.811 3.838 3.777 3.958 14,836,211 3.8317 -2.71%
2015-07-31 0 5.900 5.890 5.900 5.860 6.200 7,553,500 44,959,472 5.9521 3.938 3.931 3.938 3.911 4.138 11,317,809 3.9725 -2.32%
2015-07-30 0 6.040 6.030 6.040 6.030 6.320 3,828,638 23,267,152 6.0771 4.031 4.024 4.031 4.024 4.218 5,736,651 4.0559 0.00%
2015-07-29 0 6.040 6.020 6.060 5.990 6.260 5,204,500 31,471,765 6.0470 4.031 4.018 4.044 3.998 4.178 7,798,178 4.0358 0.33%
2015-07-28 0 6.020 6.010 6.030 5.990 6.440 11,389,666 68,871,396 6.0468 4.018 4.011 4.024 3.998 4.298 17,065,739 4.0357 -2.90%
2015-07-27 0 6.200 6.190 6.200 6.190 6.580 10,959,105 68,945,434 6.2912 4.138 4.131 4.138 4.131 4.391 16,420,607 4.1987 -5.05%
2015-07-24 0 6.530 6.520 6.530 6.520 6.900 6,365,833 42,067,151 6.6083 4.358 4.351 4.358 4.351 4.605 9,538,264 4.4104 -4.39%
2015-07-23 0 6.830 6.820 6.830 6.820 6.940 3,166,000 21,629,625 6.8318 4.558 4.552 4.558 4.552 4.632 4,743,785 4.5596 -2.15%
2015-07-22 0 6.980 6.960 6.980 6.920 7.180 8,602,183 60,654,070 7.0510 4.658 4.645 4.658 4.618 4.792 12,889,106 4.7058 -1.27%
2015-07-21 0 7.070 7.050 7.070 7.000 7.090 4,297,981 30,357,663 7.0632 4.719 4.705 4.719 4.672 4.732 6,439,892 4.7140 0.43%
2015-07-20 0 7.040 7.020 7.050 7.000 7.120 7,013,000 49,555,465 7.0662 4.698 4.685 4.705 4.672 4.752 10,507,949 4.7160 0.57%
2015-07-17 0 7.000 6.990 7.000 6.900 7.050 4,213,000 29,462,940 6.9933 4.672 4.665 4.672 4.605 4.705 6,312,561 4.6674 0.86%
2015-07-16 0 6.940 6.920 6.950 6.810 7.050 5,329,440 37,084,059 6.9583 4.632 4.618 4.638 4.545 4.705 7,985,382 4.6440 -0.14%
2015-07-15 0 6.950 6.940 6.950 6.940 7.000 5,720,521 39,770,932 6.9523 4.638 4.632 4.638 4.632 4.672 8,571,359 4.6400 -0.14%
2015-07-14 0 6.960 6.940 6.960 6.940 7.040 3,180,000 22,152,940 6.9663 4.645 4.632 4.645 4.632 4.698 4,764,762 4.6493 -0.29%
2015-07-13 0 6.980 6.970 6.980 6.800 7.000 5,354,600 37,118,584 6.9321 4.658 4.652 4.658 4.538 4.672 8,023,080 4.6265 2.65%
2015-07-10 0 6.800 6.770 6.820 6.600 6.920 8,245,000 56,361,865 6.8359 4.538 4.518 4.552 4.405 4.618 12,353,920 4.5623 1.80%
2015-07-09 0 6.680 6.670 6.680 6.360 6.900 8,644,032 57,930,837 6.7018 4.458 4.452 4.458 4.245 4.605 12,951,810 4.4728 2.45%
2015-07-08 0 6.520 6.520 6.530 6.350 6.750 8,697,365 56,557,457 6.5028 4.351 4.351 4.358 4.238 4.505 13,031,722 4.3400 -2.25%
2015-07-07 0 6.670 6.650 6.670 6.650 7.120 6,641,354 44,884,107 6.7583 4.452 4.438 4.452 4.438 4.752 9,951,092 4.5105 -4.99%
2015-07-06 0 7.020 7.010 7.020 6.620 7.150 7,191,000 49,680,075 6.9086 4.685 4.678 4.685 4.418 4.772 10,774,656 4.6108 -0.28%
2015-07-03 0 7.040 7.010 7.050 6.740 7.050 5,758,846 40,047,478 6.9541 4.698 4.678 4.705 4.498 4.705 8,628,784 4.6411 1.00%
2015-07-02 0 6.970 6.950 7.010 6.800 7.100 10,214,505 71,060,345 6.9568 4.652 4.638 4.678 4.538 4.739 15,304,933 4.6430 -0.14%
2015-06-30 0 6.980 6.950 7.000 6.720 7.030 9,499,259 65,942,551 6.9419 4.658 4.638 4.672 4.485 4.692 14,233,242 4.6330 3.71%
2015-06-29 0 6.730 6.720 6.730 6.660 6.840 6,867,863 46,252,417 6.7346 4.492 4.485 4.492 4.445 4.565 10,290,482 4.4947 -1.03%
2015-06-26 0 6.800 6.800 6.810 6.770 7.020 6,802,006 46,746,523 6.8725 4.538 4.538 4.545 4.518 4.685 10,191,805 4.5867 -1.88%
2015-06-25 0 6.930 6.910 6.930 6.840 7.150 9,502,233 66,278,273 6.9750 4.625 4.612 4.625 4.565 4.772 14,237,698 4.6551 1.46%
2015-06-24 0 6.830 6.820 6.880 6.780 6.920 5,047,100 34,664,084 6.8681 4.558 4.552 4.592 4.525 4.618 7,562,337 4.5838 0.74%
2015-06-23 0 6.780 6.760 6.770 6.690 6.880 8,436,842 57,180,163 6.7774 4.525 4.512 4.518 4.465 4.592 12,641,367 4.5233 1.50%
2015-06-22 0 6.680 6.660 6.680 6.350 6.790 5,736,963 37,680,978 6.5681 4.458 4.445 4.458 4.238 4.532 8,595,995 4.3836 3.57%
2015-06-19 0 6.450 6.550 6.560 6.430 6.700 10,723,063 69,815,373 6.5108 4.305 4.371 4.378 4.291 4.472 16,066,933 4.3453 -3.01%
2015-06-18 0 6.650 6.610 6.650 6.460 6.750 4,533,759 29,980,086 6.6126 4.438 4.412 4.438 4.311 4.505 6,793,171 4.4133 0.76%
2015-06-17 0 6.600 6.600 6.630 6.450 6.630 6,120,734 40,029,897 6.5400 4.405 4.405 4.425 4.305 4.425 9,171,020 4.3648 1.85%
2015-06-16 0 6.480 6.470 6.490 6.380 6.550 7,459,500 48,264,900 6.4703 4.325 4.318 4.331 4.258 4.371 11,176,963 4.3182 0.93%
2015-06-15 0 6.420 6.420 6.430 6.280 6.430 5,045,000 32,187,022 6.3800 4.285 4.285 4.291 4.191 4.291 7,559,190 4.2580 0.31%
2015-06-12 0 6.400 6.390 6.400 6.360 6.450 5,414,230 34,565,337 6.3842 4.271 4.265 4.271 4.245 4.305 8,112,427 4.2608 -0.93%
2015-06-11 0 6.460 6.440 6.470 6.350 6.560 8,411,086 54,341,106 6.4607 4.311 4.298 4.318 4.238 4.378 12,602,775 4.3118 -1.52%
2015-06-10 0 6.560 6.560 6.570 6.500 6.690 9,220,000 60,326,535 6.5430 4.378 4.378 4.385 4.338 4.465 13,814,814 4.3668 0.15%
2015-06-09 0 6.550 6.530 6.550 6.460 6.640 12,726,750 83,249,799 6.5413 4.371 4.358 4.371 4.311 4.432 19,069,163 4.3657 0.15%
2015-06-08 0 6.540 6.530 6.550 6.460 6.700 6,978,480 45,526,539 6.5238 4.365 4.358 4.371 4.311 4.472 10,456,226 4.3540 0.62%
2015-06-05 0 6.500 6.520 6.530 6.460 6.660 2,658,243 17,318,607 6.5151 4.338 4.351 4.358 4.311 4.445 3,982,986 4.3481 -0.91%
2015-06-04 0 6.560 6.520 6.570 6.430 6.680 9,804,686 63,535,023 6.4801 4.378 4.351 4.385 4.291 4.458 14,690,880 4.3248 -0.76%
2015-06-03 0 6.610 6.600 6.650 6.530 6.750 9,100,989 60,226,455 6.6176 4.412 4.405 4.438 4.358 4.505 13,636,493 4.4166 -0.60%
2015-06-02 0 6.650 6.650 6.660 6.600 6.780 9,378,500 62,318,268 6.6448 4.438 4.438 4.445 4.405 4.525 14,052,303 4.4347 -1.34%
2015-06-01 0 6.740 6.730 6.740 6.710 6.900 12,429,872 84,112,054 6.7669 4.498 4.492 4.498 4.478 4.605 18,624,335 4.5162 -1.17%
2015-05-29 0 6.820 6.910 6.940 6.650 6.910 38,495,142 260,753,364 6.7737 4.552 4.612 4.632 4.438 4.612 57,679,308 4.5207 1.04%
2015-05-28 0 6.750 6.750 6.760 6.660 6.840 9,416,212 63,481,070 6.7417 4.505 4.505 4.512 4.445 4.565 14,108,809 4.4994 0.60%
2015-05-27 0 6.710 6.690 6.730 6.600 6.750 10,116,691 67,856,045 6.7073 4.478 4.465 4.492 4.405 4.505 15,158,373 4.4765 -0.89%
2015-05-26 0 6.770 6.710 6.770 6.670 6.900 15,384,000 103,891,175 6.7532 4.518 4.478 4.518 4.452 4.605 23,050,661 4.5071 1.50%
2015-05-22 0 6.670 6.690 6.700 6.310 6.760 19,214,605 125,665,803 6.5401 4.452 4.465 4.472 4.211 4.512 28,790,259 4.3649 3.41%
2015-05-21 0 6.450 6.450 6.510 6.390 6.590 10,531,500 68,110,657 6.4673 4.305 4.305 4.345 4.265 4.398 15,779,904 4.3163 -2.12%
2015-05-20 0 6.590 6.570 6.600 6.450 6.660 17,641,947 115,267,656 6.5337 4.398 4.385 4.405 4.305 4.445 26,433,862 4.3606 0.15%
2015-05-19 0 6.740 6.730 6.740 6.720 6.900 8,160,818 55,168,612 6.7602 4.391 4.385 4.391 4.378 4.496 12,525,117 4.4046 -1.75%
2015-05-18 0 6.860 6.880 6.890 6.600 6.890 12,234,000 83,141,880 6.7960 4.470 4.483 4.489 4.300 4.489 18,776,584 4.4280 4.73%
2015-05-15 0 6.550 6.540 6.550 6.410 7.040 16,657,500 108,903,565 6.5378 4.268 4.261 4.268 4.176 4.587 25,565,715 4.2598 -6.96%
2015-05-14 0 7.040 7.010 7.020 6.990 7.680 14,712,117 104,483,236 7.1018 4.587 4.567 4.574 4.554 5.004 22,579,966 4.6273 -7.37%
2015-05-13 0 7.600 7.550 7.700 7.550 7.790 3,201,000 24,590,937 7.6823 4.952 4.919 5.017 4.919 5.076 4,912,853 5.0054 -0.13%
2015-05-12 0 7.610 7.600 7.610 7.550 7.840 2,915,968 22,193,728 7.6111 4.958 4.952 4.958 4.919 5.108 4,475,390 4.9591 -1.93%
2015-05-11 0 7.760 7.760 7.770 7.390 7.860 7,747,509 59,699,902 7.7057 5.056 5.056 5.063 4.815 5.121 11,890,776 5.0207 3.88%
2015-05-08 0 7.470 7.460 7.470 7.420 7.760 14,274,287 107,220,735 7.5115 4.867 4.861 4.867 4.835 5.056 21,907,990 4.8941 -3.24%
2015-05-07 0 7.720 7.720 7.730 7.700 8.020 3,447,000 26,858,015 7.7917 5.030 5.030 5.037 5.017 5.225 5,290,411 5.0767 -3.86%
2015-05-06 0 8.030 8.020 8.030 7.760 8.240 9,313,002 75,216,313 8.0765 5.232 5.225 5.232 5.056 5.369 14,293,475 5.2623 -0.62%
2015-05-05 0 8.080 8.020 8.080 7.850 8.200 4,647,000 37,300,642 8.0268 5.265 5.225 5.265 5.115 5.343 7,132,155 5.2299 2.54%
2015-05-04 0 7.880 7.880 7.900 7.690 8.020 5,338,667 41,931,192 7.8542 5.134 5.134 5.147 5.010 5.225 8,193,717 5.1175 -1.38%
2015-04-30 0 7.990 7.980 7.990 7.610 8.140 7,979,000 63,775,825 7.9930 5.206 5.199 5.206 4.958 5.304 12,246,066 5.2079 -0.50%
2015-04-29 0 8.030 8.000 8.010 7.930 8.130 4,143,494 33,292,018 8.0348 5.232 5.212 5.219 5.167 5.297 6,359,381 5.2351 -1.59%
2015-04-28 0 8.160 8.130 8.160 7.960 8.190 6,053,219 48,883,213 8.0756 5.317 5.297 5.317 5.186 5.336 9,290,402 5.2617 2.26%
2015-04-27 0 7.980 8.000 8.010 7.950 8.100 4,709,000 37,776,597 8.0222 5.199 5.212 5.219 5.180 5.278 7,227,312 5.2269 -0.13%
2015-04-24 0 7.990 8.010 8.020 7.780 8.030 4,604,804 36,571,778 7.9421 5.206 5.219 5.225 5.069 5.232 7,067,393 5.1747 1.27%
2015-04-23 0 7.890 7.910 7.930 7.480 7.950 7,645,374 59,479,236 7.7798 5.141 5.154 5.167 4.874 5.180 11,734,021 5.0690 2.73%
2015-04-22 0 7.680 7.660 7.710 7.530 7.750 7,132,871 54,679,263 7.6658 5.004 4.991 5.023 4.906 5.050 10,947,438 4.9947 0.26%
2015-04-21 0 7.660 7.720 7.730 7.570 7.730 8,926,000 68,314,310 7.6534 4.991 5.030 5.037 4.932 5.037 13,699,509 4.9866 -0.26%
2015-04-20 0 7.680 7.560 7.680 7.420 7.800 7,380,789 55,972,536 7.5835 5.004 4.926 5.004 4.835 5.082 11,327,939 4.9411 -0.90%
2015-04-17 0 7.750 7.740 7.750 7.700 8.000 9,009,416 69,767,943 7.7439 5.050 5.043 5.050 5.017 5.212 13,827,535 5.0456 -1.65%
2015-04-16 0 7.880 7.870 7.880 7.850 8.000 5,169,727 40,882,978 7.9082 5.134 5.128 5.134 5.115 5.212 7,934,430 5.1526 -1.01%
2015-04-15 0 7.960 7.950 7.960 7.750 8.100 14,838,620 117,601,125 7.9253 5.186 5.180 5.186 5.050 5.278 22,774,121 5.1638 -0.38%
2015-04-14 0 7.990 7.990 8.000 7.900 8.450 13,305,000 106,679,297 8.0180 5.206 5.206 5.212 5.147 5.506 20,420,341 5.2242 -5.44%
2015-04-13 0 8.450 8.420 8.450 8.000 8.700 22,621,229 190,544,574 8.4233 5.506 5.486 5.506 5.212 5.669 34,718,768 5.4882 4.32%
2015-04-10 0 8.100 8.090 8.100 8.010 8.300 23,455,610 189,492,631 8.0788 5.278 5.271 5.278 5.219 5.408 35,999,366 5.2638 -2.41%
2015-04-09 0 8.300 8.280 8.300 8.000 8.960 41,802,364 362,050,614 8.6610 5.408 5.395 5.408 5.212 5.838 64,157,725 5.6431 -7.47%
2015-04-08 0 8.970 8.850 8.870 7.490 9.040 35,386,649 296,686,926 8.3841 5.844 5.766 5.779 4.880 5.890 54,310,969 5.4627 22.88%
2015-04-02 0 7.300 7.290 7.320 7.010 7.340 10,686,956 76,813,468 7.1876 4.756 4.750 4.769 4.567 4.782 16,402,201 4.6831 3.11%
2015-04-01 0 7.080 7.040 7.090 6.750 7.170 8,912,213 62,672,623 7.0322 4.613 4.587 4.620 4.398 4.672 13,678,349 4.5819 4.89%
2015-03-31 0 6.750 6.720 6.760 6.550 6.760 9,984,742 66,629,123 6.6731 4.398 4.378 4.405 4.268 4.405 15,324,452 4.3479 2.90%
2015-03-30 0 6.560 6.550 6.580 6.450 6.800 8,015,310 53,223,121 6.6402 4.274 4.268 4.287 4.203 4.431 12,301,794 4.3265 -2.81%
2015-03-27 0 6.750 6.720 6.750 6.360 6.800 13,172,392 87,513,599 6.6437 4.398 4.378 4.398 4.144 4.431 20,216,816 4.3288 5.14%
2015-03-26 0 6.420 6.410 6.450 6.240 6.480 3,953,102 25,334,199 6.4087 4.183 4.176 4.203 4.066 4.222 6,067,170 4.1756 1.90%
2015-03-25 0 6.300 6.260 6.290 6.270 6.380 6,134,709 38,663,597 6.3024 4.105 4.079 4.098 4.085 4.157 9,415,472 4.1064 -0.16%
2015-03-24 0 6.310 6.300 6.330 6.200 6.390 7,410,000 46,536,917 6.2803 4.111 4.105 4.124 4.040 4.163 11,372,772 4.0920 0.64%
2015-03-23 0 6.270 6.260 6.270 6.180 6.400 5,873,371 36,757,331 6.2583 4.085 4.079 4.085 4.027 4.170 9,014,374 4.0776 2.62%
2015-03-20 0 6.110 6.080 6.110 6.080 6.270 7,477,279 45,820,227 6.1279 3.981 3.961 3.981 3.961 4.085 11,476,031 3.9927 -1.29%
2015-03-19 0 6.190 6.150 6.200 6.110 6.390 11,868,306 73,140,109 6.1626 4.033 4.007 4.040 3.981 4.163 18,215,322 4.0153 -1.43%
2015-03-18 0 6.280 6.270 6.300 6.020 6.390 9,661,186 60,080,920 6.2188 4.092 4.085 4.105 3.922 4.163 14,827,863 4.0519 2.28%
2015-03-17 0 6.140 6.140 6.160 6.060 6.190 5,120,000 31,496,917 6.1517 4.001 4.001 4.014 3.948 4.033 7,858,110 4.0082 1.32%
2015-03-16 0 6.060 6.050 6.090 6.000 6.300 4,240,500 25,764,797 6.0759 3.948 3.942 3.968 3.909 4.105 6,508,264 3.9588 -1.62%
2015-03-13 0 6.160 6.150 6.210 6.100 6.240 8,052,000 50,028,972 6.2132 4.014 4.007 4.046 3.974 4.066 12,358,105 4.0483 -1.12%
2015-03-12 0 6.230 6.230 6.270 6.220 6.380 3,534,569 22,142,184 6.2645 4.059 4.059 4.085 4.053 4.157 5,424,811 4.0817 -1.89%
2015-03-11 0 6.350 6.340 6.360 6.230 6.450 6,946,726 44,012,264 6.3357 4.137 4.131 4.144 4.059 4.203 10,661,745 4.1281 -0.16%
2015-03-10 0 6.360 6.360 6.370 6.350 6.500 5,522,000 35,209,845 6.3763 4.144 4.144 4.150 4.137 4.235 8,475,094 4.1545 -1.09%
2015-03-09 0 6.430 6.420 6.430 6.400 6.550 7,494,100 48,177,028 6.4287 4.190 4.183 4.190 4.170 4.268 11,501,847 4.1886 -0.16%
2015-03-06 0 6.440 6.400 6.440 6.380 6.550 8,931,500 57,210,927 6.4055 4.196 4.170 4.196 4.157 4.268 13,707,950 4.1736 -1.23%
2015-03-05 0 6.520 6.500 6.520 6.500 6.600 7,428,028 48,520,096 6.5320 4.248 4.235 4.248 4.235 4.300 11,400,441 4.2560 0.62%
2015-03-04 0 6.480 6.470 6.500 6.420 6.700 9,768,983 63,106,678 6.4599 4.222 4.216 4.235 4.183 4.365 14,993,308 4.2090 0.00%
2015-03-03 0 6.480 6.500 6.510 6.400 7.130 24,439,952 161,992,675 6.6282 4.222 4.235 4.242 4.170 4.646 37,510,121 4.3186 -6.90%
2015-03-02 0 6.960 6.930 6.950 6.880 7.200 10,007,157 69,567,696 6.9518 4.535 4.515 4.528 4.483 4.691 15,358,855 4.5295 0.00%
2015-02-27 0 6.960 6.960 7.000 6.820 7.150 9,760,296 67,556,154 6.9215 4.535 4.535 4.561 4.444 4.659 14,979,976 4.5098 -2.11%
2015-02-26 0 7.110 7.090 7.110 7.010 7.150 24,111,772 171,191,472 7.0999 4.633 4.620 4.633 4.567 4.659 37,006,435 4.6260 -0.28%
2015-02-25 0 7.130 7.120 7.140 7.060 7.200 8,997,888 64,196,706 7.1346 4.646 4.639 4.652 4.600 4.691 13,809,842 4.6486 0.85%
2015-02-24 0 7.070 7.070 7.090 7.020 7.390 13,672,000 97,917,665 7.1619 4.607 4.607 4.620 4.574 4.815 20,983,608 4.6664 -4.33%
2015-02-23 0 7.390 7.380 7.390 7.150 7.480 12,956,197 94,690,556 7.3085 4.815 4.808 4.815 4.659 4.874 19,885,003 4.7619 3.07%
2015-02-18 0 7.170 7.160 7.190 7.100 7.220 13,778,098 98,896,595 7.1778 4.672 4.665 4.685 4.626 4.704 21,146,446 4.6767 0.28%
2015-02-17 0 7.150 7.140 7.150 7.040 7.200 11,680,000 83,437,482 7.1436 4.659 4.652 4.659 4.587 4.691 17,926,312 4.6545 -0.69%
2015-02-16 0 7.200 7.190 7.200 7.120 7.210 2,924,900 21,020,370 7.1867 4.691 4.685 4.691 4.639 4.698 4,489,099 4.6825 0.00%
2015-02-13 0 7.200 7.190 7.200 7.050 7.220 11,615,000 83,477,098 7.1870 4.691 4.685 4.691 4.593 4.704 17,826,551 4.6827 3.00%
2015-02-12 0 6.990 6.970 6.990 6.930 7.030 14,877,000 104,081,110 6.9961 4.554 4.541 4.554 4.515 4.580 22,833,026 4.5584 -0.14%
2015-02-11 0 7.000 6.980 7.000 6.870 7.020 5,010,663 34,928,217 6.9708 4.561 4.548 4.561 4.476 4.574 7,690,301 4.5419 0.00%
2015-02-10 0 7.000 6.980 7.020 6.850 7.060 11,072,500 77,459,246 6.9956 4.561 4.548 4.574 4.463 4.600 16,993,929 4.5581 0.14%
2015-02-09 0 6.990 6.980 6.990 6.870 6.990 3,891,152 26,980,154 6.9337 4.554 4.548 4.554 4.476 4.554 5,972,090 4.5177 -0.85%
2015-02-06 0 7.050 7.050 7.070 6.950 7.080 9,651,000 67,755,396 7.0206 4.593 4.593 4.607 4.528 4.613 14,812,229 4.5743 -0.42%
2015-02-05 0 7.080 7.070 7.080 6.900 7.120 8,775,415 61,797,617 7.0421 4.613 4.607 4.613 4.496 4.639 13,468,393 4.5883 0.71%
2015-02-04 0 7.030 7.030 7.050 6.900 7.100 22,904,132 160,469,835 7.0062 4.580 4.580 4.593 4.496 4.626 35,152,964 4.5649 0.43%
2015-02-03 0 7.000 6.970 7.000 6.750 7.010 8,500,500 59,106,065 6.9532 4.561 4.541 4.561 4.398 4.567 13,046,457 4.5304 3.70%
2015-02-02 0 6.750 6.730 6.750 6.650 6.980 9,612,954 65,046,387 6.7665 4.398 4.385 4.398 4.333 4.548 14,753,837 4.4088 -3.71%
2015-01-30 0 7.010 6.980 7.010 6.980 7.130 7,409,658 52,150,241 7.0381 4.567 4.548 4.567 4.548 4.646 11,372,247 4.5857 -1.27%
2015-01-29 0 7.100 7.080 7.130 7.070 7.220 7,473,664 53,201,636 7.1185 4.626 4.613 4.646 4.607 4.704 11,470,482 4.6381 -0.98%
2015-01-28 0 7.170 7.160 7.170 7.110 7.240 5,909,732 42,368,140 7.1692 4.672 4.665 4.672 4.633 4.717 9,070,180 4.6711 0.00%
2015-01-27 0 7.170 7.160 7.170 7.120 7.240 2,500,500 17,954,400 7.1803 4.672 4.665 4.672 4.639 4.717 3,837,735 4.6784 -0.28%
2015-01-26 0 7.190 7.170 7.190 7.160 7.290 7,228,296 52,195,916 7.2211 4.685 4.672 4.685 4.665 4.750 11,093,895 4.7049 -0.14%
2015-01-23 0 7.200 7.190 7.210 7.110 7.240 7,901,835 56,777,949 7.1854 4.691 4.685 4.698 4.633 4.717 12,127,634 4.6817 1.55%
2015-01-22 0 7.090 7.080 7.110 7.020 7.230 8,290,589 58,860,355 7.0997 4.620 4.613 4.633 4.574 4.711 12,724,288 4.6258 -1.94%
2015-01-21 0 7.230 7.200 7.260 7.150 7.260 9,316,678 67,145,154 7.2070 4.711 4.691 4.730 4.659 4.730 14,299,116 4.6958 0.00%
2015-01-20 0 7.230 7.220 7.250 7.210 7.500 5,969,976 43,278,161 7.2493 4.711 4.704 4.724 4.698 4.887 9,162,642 4.7233 -3.47%
2015-01-19 0 7.490 7.500 7.510 7.420 7.550 1,604,000 12,017,982 7.4925 4.880 4.887 4.893 4.835 4.919 2,461,798 4.8818 -0.40%
2015-01-16 0 7.520 7.480 7.520 7.460 7.590 5,606,831 42,047,064 7.4993 4.900 4.874 4.900 4.861 4.945 8,605,291 4.8862 -0.53%
2015-01-15 0 7.560 7.540 7.590 7.540 7.810 6,178,136 46,993,921 7.6065 4.926 4.913 4.945 4.913 5.089 9,482,123 4.9561 -1.82%
2015-01-14 0 7.700 7.690 7.700 7.680 7.910 12,057,000 93,426,340 7.7487 5.017 5.010 5.017 5.004 5.154 18,504,927 5.0487 -1.28%
2015-01-13 0 7.800 7.790 7.800 7.660 7.860 11,935,538 92,908,876 7.7842 5.082 5.076 5.082 4.991 5.121 18,318,509 5.0719 -1.39%
2015-01-12 0 7.910 7.900 7.910 7.800 7.960 15,601,000 122,994,435 7.8838 5.154 5.147 5.154 5.082 5.186 23,944,212 5.1367 1.15%
2015-01-09 0 7.820 7.810 7.820 7.710 7.850 5,286,900 41,319,834 7.8155 5.095 5.089 5.095 5.023 5.115 8,114,265 5.0922 0.77%
2015-01-08 0 7.760 7.740 7.760 7.700 7.820 5,840,500 45,252,422 7.7480 5.056 5.043 5.056 5.017 5.095 8,963,924 5.0483 0.39%
2015-01-07 0 7.730 7.730 7.740 7.600 7.900 6,989,133 53,836,556 7.7029 5.037 5.037 5.043 4.952 5.147 10,726,831 5.0189 -2.03%
2015-01-06 0 7.890 7.850 7.910 7.710 7.900 7,691,974 59,983,183 7.7982 5.141 5.115 5.154 5.023 5.147 11,805,542 5.0809 2.47%
2015-01-05 0 7.700 7.700 7.730 7.700 7.950 6,238,916 48,522,701 7.7774 5.017 5.017 5.037 5.017 5.180 9,575,407 5.0674 -0.77%
2015-01-02 0 7.760 7.760 7.780 7.630 7.800 4,525,996 34,987,210 7.7303 5.056 5.056 5.069 4.971 5.082 6,946,440 5.0367 0.65%
2014-12-31 0 7.710 7.690 7.730 7.510 7.770 5,473,834 41,956,756 7.6650 5.023 5.010 5.037 4.893 5.063 8,401,169 4.9942 1.72%
2014-12-30 0 7.580 7.600 7.610 7.460 7.650 8,372,780 62,816,473 7.5025 4.939 4.952 4.958 4.861 4.984 12,850,434 4.8883 -0.66%
2014-12-29 0 7.630 7.610 7.620 7.600 7.830 3,099,228 23,820,749 7.6860 4.971 4.958 4.965 4.952 5.102 4,756,655 5.0079 -2.30%
2014-12-24 0 7.810 7.800 7.820 7.800 7.910 1,595,042 12,517,345 7.8477 5.089 5.082 5.095 5.082 5.154 2,448,050 5.1132 -0.76%
2014-12-23 0 7.870 7.840 7.890 7.830 7.990 2,383,500 18,811,945 7.8926 5.128 5.108 5.141 5.102 5.206 3,658,165 5.1425 -1.01%
2014-12-22 0 7.950 7.940 8.000 7.760 8.000 5,659,578 44,890,021 7.9317 5.180 5.173 5.212 5.056 5.212 8,686,247 5.1679 1.02%
2014-12-19 0 7.870 7.820 7.870 7.700 7.880 6,415,668 50,118,780 7.8119 5.128 5.095 5.128 5.017 5.134 9,846,684 5.0899 2.21%
2014-12-18 0 7.700 7.680 7.710 7.630 7.960 8,794,357 67,877,942 7.7184 5.017 5.004 5.023 4.971 5.186 13,497,465 5.0289 -1.79%
2014-12-17 0 7.840 7.830 7.850 7.830 8.020 4,336,611 34,148,445 7.8745 5.108 5.102 5.115 5.102 5.225 6,655,774 5.1306 -0.51%
2014-12-16 0 7.880 7.860 7.870 7.770 8.090 7,324,846 58,154,331 7.9393 5.134 5.121 5.128 5.063 5.271 11,242,079 5.1729 -2.35%
2014-12-15 0 8.070 8.070 8.110 8.060 8.190 3,734,007 30,293,120 8.1128 5.258 5.258 5.284 5.252 5.336 5,730,905 5.2859 -1.47%
2014-12-12 0 8.190 8.190 8.220 8.170 8.380 2,812,600 23,181,004 8.2418 5.336 5.336 5.356 5.323 5.460 4,316,742 5.3700 -0.85%
2014-12-11 0 8.260 8.240 8.280 8.240 8.500 12,956,200 108,390,059 8.3659 5.382 5.369 5.395 5.369 5.538 19,885,008 5.4508 -1.67%
2014-12-10 0 8.400 8.390 8.400 8.310 8.510 6,752,702 56,975,588 8.4375 5.473 5.467 5.473 5.414 5.545 10,363,959 5.4975 0.60%
2014-12-09 0 8.350 8.340 8.350 8.300 8.590 4,285,500 35,851,360 8.3657 5.440 5.434 5.440 5.408 5.597 6,577,330 5.4507 -2.34%
2014-12-08 0 8.550 8.500 8.550 8.490 8.650 2,577,324 22,001,912 8.5367 5.571 5.538 5.571 5.532 5.636 3,955,643 5.5622 -0.35%
2014-12-05 0 8.580 8.560 8.580 8.490 8.850 5,547,000 47,704,675 8.6001 5.590 5.577 5.590 5.532 5.766 8,513,464 5.6034 -2.05%
2014-12-04 0 8.760 8.750 8.760 8.550 8.880 4,136,154 35,963,855 8.6950 5.708 5.701 5.708 5.571 5.786 6,348,115 5.6653 0.57%
2014-12-03 0 8.710 8.670 8.700 8.600 8.930 2,315,500 20,196,416 8.7223 5.675 5.649 5.669 5.603 5.818 3,553,799 5.6830 -1.47%
2014-12-02 0 8.840 8.830 8.860 8.490 8.880 4,382,371 38,229,737 8.7235 5.760 5.753 5.773 5.532 5.786 6,726,006 5.6839 3.88%
2014-12-01 0 8.510 8.490 8.500 8.500 8.760 3,355,500 28,783,501 8.5780 5.545 5.532 5.538 5.538 5.708 5,149,978 5.5891 -3.41%
2014-11-28 0 8.810 8.780 8.810 8.800 9.080 2,520,000 22,336,935 8.8639 5.740 5.721 5.740 5.734 5.916 3,867,663 5.7753 -2.97%
2014-11-27 0 9.080 9.070 9.080 8.900 9.110 2,078,975 18,857,847 9.0707 5.916 5.910 5.916 5.799 5.936 3,190,784 5.9101 1.11%
2014-11-26 0 8.980 8.960 9.000 8.870 9.070 6,027,109 53,757,578 8.9193 5.851 5.838 5.864 5.779 5.910 9,250,329 5.8114 0.90%
2014-11-25 0 8.900 8.820 8.900 8.670 8.990 20,136,122 179,215,719 8.9002 5.799 5.747 5.799 5.649 5.857 30,904,659 5.7990 2.06%
2014-11-24 0 8.720 8.690 8.730 8.640 8.750 3,786,500 32,971,877 8.7077 5.682 5.662 5.688 5.629 5.701 5,811,471 5.6736 2.71%
2014-11-21 0 8.490 8.490 8.500 8.490 8.700 4,959,871 42,327,549 8.5340 5.532 5.532 5.538 5.532 5.669 7,612,346 5.5604 -0.47%
2014-11-20 0 8.530 8.520 8.530 8.450 8.600 5,101,500 43,625,049 8.5514 5.558 5.551 5.558 5.506 5.603 7,829,716 5.5717 1.43%
2014-11-19 0 8.410 8.400 8.410 8.390 8.630 6,968,713 59,154,758 8.4886 5.480 5.473 5.480 5.467 5.623 10,695,490 5.5308 -2.32%
2014-11-18 0 8.610 8.590 8.610 8.590 8.710 9,414,500 81,521,567 8.6591 5.610 5.597 5.610 5.597 5.675 14,449,252 5.6419 -0.58%
2014-11-17 0 8.660 8.650 8.660 8.540 8.730 17,791,500 153,222,143 8.6121 5.642 5.636 5.642 5.564 5.688 27,306,163 5.6113 2.49%
2014-11-14 0 8.450 8.430 8.460 8.240 8.630 9,170,000 77,086,162 8.4063 5.506 5.493 5.512 5.369 5.623 14,073,997 5.4772 1.81%
2014-11-13 0 8.300 8.270 8.280 8.210 8.360 6,271,403 51,790,371 8.2582 5.408 5.388 5.395 5.349 5.447 9,625,268 5.3807 0.73%
2014-11-12 0 8.240 8.240 8.250 8.210 8.390 10,464,000 86,345,197 8.2516 5.369 5.369 5.375 5.349 5.467 16,060,011 5.3764 -0.36%
2014-11-11 0 8.270 8.260 8.310 8.180 8.340 10,791,400 89,071,512 8.2539 5.388 5.382 5.414 5.330 5.434 16,562,501 5.3779 0.85%
2014-11-10 0 8.200 8.180 8.190 8.180 8.470 4,426,000 36,509,040 8.2488 5.343 5.330 5.336 5.330 5.519 6,792,967 5.3745 -1.68%
2014-11-07 0 8.340 8.340 8.350 8.190 8.500 5,180,600 43,167,826 8.3326 5.434 5.434 5.440 5.336 5.538 7,951,118 5.4292 -0.48%
2014-11-06 0 8.380 8.350 8.380 8.170 8.440 4,576,500 37,819,612 8.2639 5.460 5.440 5.460 5.323 5.499 7,023,953 5.3844 2.70%
2014-11-05 0 8.160 8.140 8.160 8.060 8.310 12,735,810 103,836,689 8.1531 5.317 5.304 5.317 5.252 5.414 19,546,756 5.3122 0.25%
2014-11-04 0 8.140 8.130 8.140 8.030 8.320 8,567,500 69,502,522 8.1123 5.304 5.297 5.304 5.232 5.421 13,149,288 5.2856 -0.85%
2014-11-03 0 8.210 8.200 8.210 8.110 8.400 10,502,400 86,137,461 8.2017 5.349 5.343 5.349 5.284 5.473 16,118,947 5.3439 -1.08%
2014-10-31 0 8.300 8.300 8.350 8.300 8.580 9,753,750 81,686,720 8.3749 5.408 5.408 5.440 5.408 5.590 14,969,929 5.4567 -2.01%
2014-10-30 0 8.470 8.460 8.470 8.420 8.540 7,129,500 60,487,747 8.4841 5.519 5.512 5.519 5.486 5.564 10,942,264 5.5279 0.12%
2014-10-29 0 8.460 8.450 8.500 8.400 8.560 9,016,000 76,354,715 8.4688 5.512 5.506 5.538 5.473 5.577 13,837,640 5.5179 0.71%
2014-10-28 0 8.400 8.390 8.400 8.280 8.560 8,164,923 68,579,222 8.3992 5.473 5.467 5.473 5.395 5.577 12,531,418 5.4726 -1.06%
2014-10-27 0 8.490 8.470 8.500 8.450 8.800 4,686,372 40,093,911 8.5554 5.532 5.519 5.538 5.506 5.734 7,192,583 5.5743 -1.96%
2014-10-24 0 8.660 8.660 8.670 8.650 8.870 820,733 7,145,904 8.7067 5.642 5.642 5.649 5.636 5.779 1,259,650 5.6729 -0.46%
2014-10-23 0 8.700 8.680 8.700 8.680 8.800 2,124,500 18,486,242 8.7015 5.669 5.656 5.669 5.656 5.734 3,260,655 5.6695 -0.23%
2014-10-22 0 8.720 8.710 8.720 8.700 8.870 2,940,233 25,684,239 8.7354 5.682 5.675 5.682 5.669 5.779 4,512,631 5.6916 0.11%
2014-10-21 0 8.710 8.700 8.710 8.650 8.930 3,641,223 31,751,408 8.7200 5.675 5.669 5.675 5.636 5.818 5,588,502 5.6816 0.11%
2014-10-20 0 8.700 8.700 8.730 8.690 9.050 4,706,581 41,357,490 8.7872 5.669 5.669 5.688 5.662 5.897 7,223,599 5.7253 -3.01%
2014-10-17 0 8.970 8.950 8.970 8.950 9.080 3,151,536 28,349,335 8.9954 5.844 5.831 5.844 5.831 5.916 4,836,937 5.8610 -0.88%
2014-10-16 0 9.050 9.050 9.090 9.000 9.180 9,353,144 85,013,356 9.0893 5.897 5.897 5.923 5.864 5.981 14,355,084 5.9222 -0.33%
2014-10-15 0 9.080 9.070 9.080 9.020 9.110 4,441,823 40,299,435 9.0727 5.916 5.910 5.916 5.877 5.936 6,817,252 5.9114 -0.55%
2014-10-14 0 9.130 9.110 9.130 9.070 9.180 2,810,500 25,622,450 9.1167 5.949 5.936 5.949 5.910 5.981 4,313,519 5.9400 0.66%
2014-10-13 0 9.070 9.060 9.070 8.920 9.210 5,482,964 49,897,293 9.1004 5.910 5.903 5.910 5.812 6.001 8,415,182 5.9294 1.80%
2014-10-10 0 8.910 8.890 8.900 8.820 8.950 6,186,500 54,882,037 8.8713 5.805 5.792 5.799 5.747 5.831 9,494,960 5.7801 0.22%
2014-10-09 0 8.890 8.880 8.920 8.820 8.920 3,949,500 35,066,128 8.8786 5.792 5.786 5.812 5.747 5.812 6,061,641 5.7849 0.68%
2014-10-08 0 8.830 8.840 8.850 8.720 8.900 2,548,000 22,490,300 8.8266 5.753 5.760 5.766 5.682 5.799 3,910,637 5.7511 -0.45%
2014-10-07 0 8.870 8.840 8.860 8.780 8.950 3,202,960 28,405,218 8.8684 5.779 5.760 5.773 5.721 5.831 4,915,861 5.7783 1.03%
2014-10-06 0 8.780 8.740 8.790 8.730 8.880 3,730,233 32,807,436 8.7950 5.721 5.695 5.727 5.688 5.786 5,725,113 5.7304 0.80%
2014-10-03 0 8.710 8.710 8.750 8.700 8.920 5,899,609 51,787,535 8.7781 5.675 5.675 5.701 5.669 5.812 9,054,643 5.7194 -0.80%
2014-09-30 0 8.780 8.740 8.790 8.650 8.830 4,165,500 36,547,952 8.7740 5.721 5.695 5.727 5.636 5.753 6,393,155 5.7167 1.04%
2014-09-29 0 8.690 8.640 8.700 8.580 8.750 6,590,741 56,941,504 8.6396 5.662 5.629 5.669 5.590 5.701 10,115,384 5.6292 -0.11%
2014-09-26 0 8.700 8.720 8.740 8.650 8.890 7,147,995 62,356,719 8.7237 5.669 5.682 5.695 5.636 5.792 10,970,650 5.6840 -1.81%
2014-09-25 0 8.860 8.840 8.850 8.840 8.970 4,900,791 43,575,176 8.8915 5.773 5.760 5.766 5.760 5.844 7,521,670 5.7933 -0.78%
2014-09-24 0 8.930 8.900 8.930 8.850 8.970 3,111,000 27,664,092 8.8923 5.818 5.799 5.818 5.766 5.844 4,774,722 5.7939 0.11%
2014-09-23 0 8.920 8.920 8.940 8.900 9.040 2,763,000 24,715,940 8.9453 5.812 5.812 5.825 5.799 5.890 4,240,617 5.8284 -0.56%
2014-09-22 0 8.970 8.940 8.970 8.860 9.030 1,858,500 16,650,627 8.9592 5.844 5.825 5.844 5.773 5.884 2,852,402 5.8374 0.79%
2014-09-19 0 8.900 8.870 8.880 8.860 9.220 8,751,856 78,533,074 8.9733 5.799 5.779 5.786 5.773 6.007 13,432,235 5.8466 -2.52%
2014-09-18 0 9.130 9.110 9.140 9.020 9.290 2,245,500 20,545,672 9.1497 5.949 5.936 5.955 5.877 6.053 3,446,364 5.9615 -0.33%
2014-09-17 0 9.160 9.150 9.170 9.100 9.210 2,271,591 20,801,117 9.1571 5.968 5.962 5.975 5.929 6.001 3,486,408 5.9663 0.33%
2014-09-16 0 9.130 9.110 9.150 9.050 9.150 2,710,500 24,659,330 9.0977 5.949 5.936 5.962 5.897 5.962 4,160,040 5.9277 0.22%
2014-09-15 0 9.110 9.100 9.110 9.100 9.250 1,278,739 11,649,019 9.1098 5.936 5.929 5.936 5.929 6.027 1,962,592 5.9355 -0.44%
2014-09-12 0 9.150 9.120 9.190 9.100 9.250 2,832,500 25,933,262 9.1556 5.962 5.942 5.988 5.929 6.027 4,347,284 5.9654 -0.11%
2014-09-11 0 9.160 9.130 9.170 9.100 9.250 3,049,500 27,842,745 9.1303 5.968 5.949 5.975 5.929 6.027 4,680,333 5.9489 -1.51%
2014-09-10 0 9.300 9.260 9.300 9.230 9.330 2,056,000 19,090,007 9.2850 6.059 6.033 6.059 6.014 6.079 3,155,522 6.0497 -0.11%
2014-09-08 0 9.310 9.280 9.310 9.300 9.400 1,626,000 15,233,810 9.3689 6.066 6.046 6.066 6.059 6.125 2,495,564 6.1044 0.22%
2014-09-05 0 9.290 9.230 9.300 9.190 9.360 2,858,063 26,351,266 9.2200 6.053 6.014 6.059 5.988 6.099 4,386,518 6.0073 0.00%
2014-09-04 0 9.290 9.280 9.290 9.250 9.370 2,118,517 19,718,056 9.3075 6.053 6.046 6.053 6.027 6.105 3,251,472 6.0643 -0.85%
2014-09-03 0 9.370 9.350 9.370 9.300 9.410 4,361,500 40,917,465 9.3815 6.105 6.092 6.105 6.059 6.131 6,693,974 6.1126 0.64%
2014-09-02 0 9.310 9.300 9.310 9.190 9.360 4,102,000 38,225,035 9.3186 6.066 6.059 6.066 5.988 6.099 6,295,696 6.0716 0.98%
2014-09-01 0 9.220 9.180 9.220 9.110 9.300 1,633,000 15,012,777 9.1934 6.007 5.981 6.007 5.936 6.059 2,506,307 5.9900 -0.32%
2014-08-29 0 9.250 9.200 9.210 9.080 9.330 5,496,643 50,819,824 9.2456 6.027 5.994 6.001 5.916 6.079 8,436,176 6.0240 1.65%
2014-08-28 0 9.100 9.100 9.140 9.050 9.170 2,197,000 19,989,387 9.0985 5.929 5.929 5.955 5.897 5.975 3,371,927 5.9282 0.22%
2014-08-27 0 9.080 9.080 9.110 9.010 9.250 2,915,000 26,701,760 9.1601 5.916 5.916 5.936 5.871 6.027 4,473,904 5.9683 0.22%
2014-08-26 0 9.060 9.050 9.060 8.980 9.100 1,495,500 13,523,697 9.0429 5.903 5.897 5.903 5.851 5.929 2,295,274 5.8920 0.33%
2014-08-25 0 9.030 9.020 9.040 9.000 9.280 2,838,000 25,818,682 9.0975 5.884 5.877 5.890 5.864 6.046 4,355,726 5.9275 -0.22%
2014-08-22 0 9.050 9.040 9.070 8.920 9.100 3,261,000 29,463,025 9.0350 5.897 5.890 5.910 5.812 5.929 5,004,940 5.8868 0.56%
2014-08-21 0 9.000 8.980 9.000 8.950 9.230 8,075,500 73,276,602 9.0739 5.864 5.851 5.864 5.831 6.014 12,394,173 5.9122 -1.85%
2014-08-20 0 9.170 9.170 9.180 9.130 9.400 5,197,000 47,704,447 9.1792 5.975 5.975 5.981 5.949 6.125 7,976,288 5.9808 -1.08%
2014-08-19 0 9.270 9.250 9.260 9.250 9.400 3,155,500 29,318,922 9.2914 6.040 6.027 6.033 6.027 6.125 4,843,020 6.0539 0.22%
2014-08-18 0 9.250 9.240 9.250 9.210 9.370 5,753,500 53,471,757 9.2938 6.027 6.020 6.027 6.001 6.105 8,830,397 6.0554 -1.18%
2014-08-15 0 9.360 9.350 9.360 9.350 9.560 4,861,476 45,652,182 9.3906 6.099 6.092 6.099 6.092 6.229 7,461,330 6.1185 -0.85%
2014-08-14 0 9.440 9.440 9.450 9.420 9.710 9,317,500 88,286,981 9.4754 6.151 6.151 6.157 6.138 6.327 14,300,378 6.1738 -2.68%
2014-08-13 0 9.700 9.740 9.750 9.490 9.750 6,611,000 63,759,097 9.6444 6.320 6.346 6.353 6.183 6.353 10,146,477 6.2839 2.43%
2014-08-12 0 9.470 9.460 9.470 9.400 9.570 4,346,268 41,047,611 9.4443 6.170 6.164 6.170 6.125 6.235 6,670,596 6.1535 0.00%
2014-08-11 0 9.470 9.470 9.500 9.440 9.660 2,818,138 26,863,095 9.5322 6.170 6.170 6.190 6.151 6.294 4,325,242 6.2108 -0.21%
2014-08-08 0 9.490 9.460 9.480 9.450 9.650 2,414,500 22,954,510 9.5069 6.183 6.164 6.177 6.157 6.288 3,705,743 6.1943 -1.45%
2014-08-07 0 9.630 9.600 9.640 9.540 9.700 2,977,768 28,700,280 9.6382 6.274 6.255 6.281 6.216 6.320 4,570,240 6.2798 0.10%
2014-08-06 0 9.620 9.570 9.620 9.520 9.650 5,446,982 52,321,963 9.6057 6.268 6.235 6.268 6.203 6.288 8,359,957 6.2586 -0.10%
2014-08-05 0 9.630 9.610 9.640 9.470 9.760 3,375,993 32,450,589 9.6122 6.274 6.261 6.281 6.170 6.359 5,181,430 6.2629 1.58%
2014-08-04 0 9.480 9.460 9.470 9.260 9.520 4,955,000 46,489,647 9.3824 6.177 6.164 6.170 6.033 6.203 7,604,870 6.1131 0.32%
2014-08-01 0 9.450 9.440 9.490 9.440 9.740 5,341,500 50,706,252 9.4929 6.157 6.151 6.183 6.151 6.346 8,198,065 6.1851 -2.28%
2014-07-31 0 9.670 9.670 9.680 9.550 9.860 8,088,365 78,003,810 9.6440 6.301 6.301 6.307 6.222 6.424 12,413,918 6.2836 -2.32%
2014-07-30 0 9.900 9.900 9.910 9.650 10.50 33,933,000 340,673,758 10.040 6.450 6.450 6.457 6.288 6.841 52,079,928 6.5414 4.65%
2014-07-29 0 9.460 9.450 9.460 9.240 9.590 5,853,548 55,327,976 9.4520 6.164 6.157 6.164 6.020 6.248 8,983,949 6.1585 2.27%
2014-07-28 0 9.250 9.230 9.250 9.130 9.280 3,324,500 30,673,822 9.2266 6.027 6.014 6.027 5.949 6.046 5,102,399 6.0116 0.87%
2014-07-25 0 9.170 9.170 9.180 9.100 9.280 1,989,000 18,245,608 9.1733 5.975 5.975 5.981 5.929 6.046 3,052,691 5.9769 0.33%
2014-07-24 0 9.140 9.120 9.150 9.110 9.280 4,175,887 38,419,126 9.2002 5.955 5.942 5.962 5.936 6.046 6,409,097 5.9945 0.77%
2014-07-23 0 9.070 9.070 9.090 9.000 9.120 6,879,955 62,383,591 9.0674 5.910 5.910 5.923 5.864 5.942 10,559,266 5.9079 0.55%
2014-07-22 0 9.020 8.990 9.010 8.900 9.060 5,141,500 46,202,391 8.9862 5.877 5.857 5.871 5.799 5.903 7,891,107 5.8550 1.69%
2014-07-21 0 8.870 8.870 8.890 8.830 9.000 3,734,100 33,211,917 8.8942 5.779 5.779 5.792 5.753 5.864 5,731,048 5.7951 -0.22%
2014-07-18 0 8.890 8.850 8.910 8.740 8.910 3,519,000 31,180,245 8.8605 5.792 5.766 5.805 5.695 5.805 5,400,915 5.7731 2.18%
2014-07-17 0 8.700 8.680 8.700 8.650 8.880 4,716,353 41,122,351 8.7191 5.669 5.656 5.669 5.636 5.786 7,238,597 5.6810 0.35%
2014-07-16 0 8.670 8.660 8.670 8.600 8.800 6,926,045 60,048,138 8.6699 5.649 5.642 5.649 5.603 5.734 10,630,004 5.6489 0.23%
2014-07-15 0 8.650 8.640 8.650 8.640 8.860 4,702,000 41,095,128 8.7399 5.636 5.629 5.636 5.629 5.773 7,216,569 5.6946 0.46%
2014-07-14 0 8.610 8.570 8.630 8.530 8.630 9,533,500 81,730,642 8.5730 5.610 5.584 5.623 5.558 5.623 14,631,892 5.5858 -0.12%
2014-07-11 0 8.620 8.610 8.620 8.600 8.680 8,537,500 73,647,415 8.6263 5.616 5.610 5.616 5.603 5.656 13,103,244 5.6205 -0.58%
2014-07-10 0 8.670 8.670 8.680 8.650 8.730 7,107,500 61,637,994 8.6722 5.649 5.649 5.656 5.636 5.688 10,908,499 5.6505 0.00%
2014-07-09 0 8.670 8.650 8.670 8.620 8.800 4,815,992 41,773,440 8.6739 5.649 5.636 5.649 5.616 5.734 7,391,522 5.6515 -1.48%
2014-07-08 0 8.800 8.790 8.800 8.640 8.960 11,417,909 99,656,862 8.7281 5.734 5.727 5.734 5.629 5.838 17,524,058 5.6869 1.15%
2014-07-07 0 8.700 8.690 8.700 8.650 9.030 12,089,211 106,057,839 8.7729 5.669 5.662 5.669 5.636 5.884 18,554,364 5.7161 -3.12%
2014-07-04 0 8.980 8.960 8.970 8.910 9.110 7,441,440 66,855,323 8.9842 5.851 5.838 5.844 5.805 5.936 11,421,025 5.8537 -0.55%
2014-07-03 0 9.030 9.020 9.030 8.940 9.100 5,230,893 47,031,006 8.9910 5.884 5.877 5.884 5.825 5.929 8,028,307 5.8581 0.44%
2014-07-02 0 8.990 8.970 9.000 8.840 9.110 7,594,103 68,018,319 8.9567 5.857 5.844 5.864 5.760 5.936 11,655,331 5.8358 1.35%
2014-06-30 0 8.870 8.820 8.830 8.820 9.010 3,725,500 33,073,862 8.8777 5.779 5.747 5.753 5.747 5.871 5,717,849 5.7843 -0.34%
2014-06-27 0 8.900 8.860 8.910 8.780 8.990 8,418,964 74,345,691 8.8307 5.799 5.773 5.805 5.721 5.857 12,921,317 5.7537 0.11%
2014-06-26 0 8.890 8.870 8.880 8.740 9.210 8,059,433 71,088,754 8.8206 5.792 5.779 5.786 5.695 6.001 12,369,513 5.7471 -2.41%
2014-06-25 0 9.110 9.110 9.120 8.970 9.420 7,900,024 71,950,968 9.1077 5.936 5.936 5.942 5.844 6.138 12,124,854 5.9342 3.64%
2014-06-24 0 8.790 8.790 8.840 8.780 9.040 6,214,334 54,960,975 8.8442 5.727 5.727 5.760 5.721 5.890 9,537,679 5.7625 -0.23%
2014-06-23 0 8.810 8.770 8.820 8.750 9.100 11,564,040 101,931,618 8.8145 5.740 5.714 5.747 5.701 5.929 17,748,338 5.7432 -1.45%
2014-06-20 0 8.940 8.940 8.960 8.900 9.040 19,769,854 176,691,052 8.9374 5.825 5.825 5.838 5.799 5.890 30,342,515 5.8232 -0.56%
2014-06-19 0 8.990 8.970 9.010 8.850 9.200 12,773,751 114,276,894 8.9462 5.857 5.844 5.871 5.766 5.994 19,604,987 5.8290 -1.32%
2014-06-18 0 9.110 9.100 9.110 9.100 9.250 4,261,700 38,986,943 9.1482 5.936 5.929 5.936 5.929 6.027 6,540,802 5.9606 -0.76%
2014-06-17 0 9.180 9.140 9.150 9.100 9.300 2,550,000 23,424,481 9.1861 5.981 5.955 5.962 5.929 6.059 3,913,707 5.9852 0.22%
2014-06-16 0 9.160 9.140 9.150 9.140 9.290 4,034,700 37,113,257 9.1985 5.968 5.955 5.962 5.955 6.053 6,192,405 5.9934 -1.19%
2014-06-13 0 9.270 9.240 9.270 9.200 9.370 1,163,340 10,796,163 9.2803 6.040 6.020 6.040 5.994 6.105 1,785,479 6.0466 0.54%
2014-06-12 0 9.220 9.210 9.260 9.210 9.420 4,112,194 38,115,396 9.2689 6.007 6.001 6.033 6.001 6.138 6,311,342 6.0392 -0.86%
2014-06-11 0 9.300 9.260 9.310 9.210 9.500 4,494,104 41,723,716 9.2841 6.059 6.033 6.066 6.001 6.190 6,897,492 6.0491 0.76%
2014-06-10 0 9.230 9.220 9.230 9.120 9.320 6,142,897 56,625,416 9.2180 6.014 6.007 6.014 5.942 6.073 9,428,039 6.0061 0.11%
2014-06-09 0 9.220 9.220 9.230 9.070 9.480 2,011,407 18,532,498 9.2137 6.007 6.007 6.014 5.910 6.177 3,087,081 6.0032 0.22%
2014-06-06 0 9.200 9.200 9.210 9.180 9.280 5,210,000 47,954,070 9.2042 5.994 5.994 6.001 5.981 6.046 7,996,240 5.9971 -0.11%
2014-06-05 0 9.210 9.200 9.220 9.150 9.260 3,553,625 32,617,897 9.1788 6.001 5.994 6.007 5.962 6.033 5,454,057 5.9805 0.11%
2014-06-04 0 9.200 9.170 9.190 9.000 9.280 7,632,312 70,072,082 9.1810 5.994 5.975 5.988 5.864 6.046 11,713,973 5.9819 1.10%
2014-06-03 0 9.100 9.090 9.100 9.070 9.350 8,288,000 75,981,891 9.1677 5.929 5.923 5.929 5.910 6.092 12,720,315 5.9733 -0.11%
2014-05-30 0 9.110 9.040 9.120 9.030 9.270 8,897,843 81,087,630 9.1132 5.936 5.890 5.942 5.884 6.040 13,656,294 5.9377 -1.30%
2014-05-29 0 9.230 9.180 9.200 9.180 9.520 6,345,900 58,772,806 9.2615 6.014 5.981 5.994 5.981 6.203 9,739,605 6.0344 -3.05%
2014-05-28 0 9.520 9.480 9.520 9.220 9.640 7,654,113 72,415,260 9.4610 6.203 6.177 6.203 6.007 6.281 11,747,433 6.1643 1.49%
2014-05-27 0 9.380 9.370 9.380 9.210 9.460 4,571,684 42,829,755 9.3685 6.112 6.105 6.112 6.001 6.164 7,016,561 6.1041 -0.85%
2014-05-26 0 9.460 9.420 9.460 9.420 9.840 4,150,000 39,788,521 9.5876 6.164 6.138 6.164 6.138 6.411 6,369,366 6.2469 -2.47%
2014-05-23 0 9.700 9.650 9.710 9.650 9.750 3,142,000 30,467,475 9.6968 6.320 6.288 6.327 6.288 6.353 4,822,301 6.3180 0.41%
2014-05-22 0 9.660 9.630 9.660 9.570 9.720 5,847,143 56,474,706 9.6585 6.294 6.274 6.294 6.235 6.333 8,974,119 6.2931 1.68%
2014-05-21 0 9.780 9.790 9.800 9.700 10.00 5,045,500 49,227,527 9.7567 6.190 6.196 6.202 6.139 6.329 7,972,005 6.1750 -0.81%
2014-05-20 0 9.860 9.860 9.880 9.800 10.14 20,024,000 199,754,496 9.9758 6.240 6.240 6.253 6.202 6.418 31,638,377 6.3137 -1.20%
2014-05-19 0 9.980 9.950 9.980 9.600 9.980 13,541,152 133,240,137 9.8396 6.316 6.297 6.316 6.076 6.316 21,395,329 6.2275 1.53%
2014-05-16 0 9.830 9.820 9.830 9.340 9.850 12,255,513 117,719,712 9.6054 6.221 6.215 6.221 5.911 6.234 19,363,990 6.0793 -1.01%
2014-05-15 0 9.930 9.920 9.930 9.890 10.50 5,230,319 52,121,185 9.9652 6.285 6.278 6.285 6.259 6.645 8,264,023 6.3070 -4.15%
2014-05-14 0 10.36 10.32 10.36 10.34 10.50 8,948,000 93,460,965 10.445 6.557 6.532 6.557 6.544 6.645 14,138,044 6.6106 -0.19%
2014-05-13 0 10.38 10.40 10.46 10.24 10.80 11,651,033 121,750,829 10.450 6.570 6.582 6.620 6.481 6.835 18,408,898 6.6137 1.57%
2014-05-12 0 10.22 10.20 10.24 10.04 10.28 10,479,400 106,189,821 10.133 6.468 6.456 6.481 6.354 6.506 16,557,691 6.4133 0.59%
2014-05-09 0 10.16 10.14 10.16 10.00 10.20 5,019,935 50,921,191 10.144 6.430 6.418 6.430 6.329 6.456 7,931,612 6.4200 2.11%
2014-05-08 0 9.950 9.930 10.00 9.860 10.00 3,093,184 30,679,006 9.9183 6.297 6.285 6.329 6.240 6.329 4,887,301 6.2773 -0.40%
2014-05-07 0 9.990 9.940 9.980 9.930 10.18 2,294,500 22,918,923 9.9886 6.323 6.291 6.316 6.285 6.443 3,625,362 6.3218 -1.48%
2014-05-05 0 10.14 10.10 10.12 9.940 10.20 4,976,500 50,247,744 10.097 6.418 6.392 6.405 6.291 6.456 7,862,984 6.3904 -0.20%
2014-05-02 0 10.16 10.12 10.18 9.990 10.20 3,229,000 32,600,543 10.096 6.430 6.405 6.443 6.323 6.456 5,101,894 6.3899 0.59%
2014-04-30 0 10.10 10.06 10.14 9.980 10.14 13,780,225 139,016,474 10.088 6.392 6.367 6.418 6.316 6.418 21,773,070 6.3848 2.02%
2014-04-29 0 9.900 9.890 9.900 9.750 9.970 6,250,260 61,789,761 9.8860 6.266 6.259 6.266 6.171 6.310 9,875,554 6.2568 -0.10%
2014-04-28 0 9.910 9.900 9.910 9.810 9.980 4,236,500 41,952,677 9.9027 6.272 6.266 6.272 6.209 6.316 6,693,767 6.2674 1.23%
2014-04-25 0 9.790 9.790 9.800 9.780 10.00 10,931,600 107,762,353 9.8579 6.196 6.196 6.202 6.190 6.329 17,272,178 6.2391 -2.00%
2014-04-24 0 9.990 9.980 9.990 9.830 10.00 3,111,000 30,959,516 9.9516 6.323 6.316 6.323 6.221 6.329 4,915,451 6.2984 0.40%
2014-04-23 0 9.950 9.920 9.950 9.920 10.20 6,659,632 66,861,098 10.040 6.297 6.278 6.297 6.278 6.456 10,522,371 6.3542 0.20%
2014-04-22 0 9.930 9.920 9.930 9.890 10.18 3,826,100 38,267,915 10.002 6.285 6.278 6.285 6.259 6.443 6,045,325 6.3302 1.74%
2014-04-17 0 9.760 9.740 9.770 9.730 9.970 2,515,500 24,712,446 9.8241 6.177 6.164 6.183 6.158 6.310 3,974,547 6.2177 -1.31%
2014-04-16 0 9.890 9.860 9.900 9.850 10.18 5,201,461 52,184,648 10.033 6.259 6.240 6.266 6.234 6.443 8,218,427 6.3497 -0.70%
2014-04-15 0 9.960 9.930 9.970 9.930 10.02 5,958,093 59,399,325 9.9695 6.304 6.285 6.310 6.285 6.342 9,413,923 6.3097 0.30%
2014-04-14 0 9.930 9.910 9.930 9.910 10.04 4,478,270 44,530,262 9.9436 6.285 6.272 6.285 6.272 6.354 7,075,769 6.2933 0.81%
2014-04-11 0 9.850 9.830 9.850 9.760 10.00 5,384,498 53,251,114 9.8897 6.234 6.221 6.234 6.177 6.329 8,507,630 6.2592 1.03%
2014-04-10 0 9.750 9.730 9.750 9.650 9.800 4,683,000 45,625,122 9.7427 6.171 6.158 6.171 6.108 6.202 7,399,247 6.1662 -0.41%
2014-04-09 0 9.790 9.780 9.790 9.650 9.960 8,157,733 79,744,379 9.7753 6.196 6.190 6.196 6.108 6.304 12,889,404 6.1868 0.31%
2014-04-08 0 9.760 9.700 9.770 9.560 9.780 6,270,700 60,611,020 9.6658 6.177 6.139 6.183 6.051 6.190 9,907,849 6.1175 2.20%
2014-04-07 0 9.550 9.510 9.550 9.400 9.670 3,507,250 33,358,685 9.5114 6.044 6.019 6.044 5.949 6.120 5,541,535 6.0198 1.17%
2014-04-04 0 9.440 9.440 9.460 9.370 9.700 5,580,000 52,725,235 9.4490 5.975 5.975 5.987 5.930 6.139 8,816,527 5.9803 -1.77%
2014-04-03 0 9.610 9.590 9.600 9.560 9.790 4,473,000 42,980,690 9.6089 6.082 6.070 6.076 6.051 6.196 7,067,442 6.0815 -1.03%
2014-04-02 0 9.710 9.700 9.710 9.700 10.08 8,449,051 82,762,102 9.7954 6.145 6.139 6.145 6.139 6.380 13,349,694 6.1996 0.10%
2014-04-01 0 9.700 9.650 9.700 9.590 9.820 7,016,268 68,082,002 9.7034 6.139 6.108 6.139 6.070 6.215 11,085,864 6.1413 -0.51%
2014-03-31 0 9.750 9.760 9.770 9.680 9.880 7,143,000 69,748,680 9.7646 6.171 6.177 6.183 6.126 6.253 11,286,103 6.1800 0.10%
2014-03-28 0 9.740 9.720 9.760 9.240 9.760 10,315,000 98,050,286 9.5056 6.164 6.152 6.177 5.848 6.177 16,297,936 6.0161 4.84%
2014-03-27 0 9.290 9.250 9.300 9.050 9.460 9,934,750 92,127,152 9.2732 5.880 5.854 5.886 5.728 5.987 15,697,132 5.8690 3.11%
2014-03-26 0 9.010 9.000 9.020 9.000 9.210 5,015,250 45,433,199 9.0590 5.702 5.696 5.709 5.696 5.829 7,924,210 5.7335 -0.99%
2014-03-25 0 9.100 9.090 9.100 9.050 9.200 6,611,571 60,256,473 9.1138 5.759 5.753 5.759 5.728 5.823 10,446,433 5.7681 -0.76%
2014-03-24 0 9.170 9.170 9.180 9.140 9.410 5,414,000 50,127,622 9.2589 5.804 5.804 5.810 5.785 5.956 8,554,244 5.8600 -2.55%
2014-03-21 0 9.410 9.410 9.450 8.900 9.500 9,533,500 89,264,335 9.3632 5.956 5.956 5.981 5.633 6.013 15,063,148 5.9260 2.06%
2014-03-20 0 9.220 9.200 9.210 9.020 9.500 11,768,324 108,985,925 9.2610 5.835 5.823 5.829 5.709 6.013 18,594,221 5.8613 1.32%
2014-03-19 0 9.100 9.090 9.100 8.980 9.460 12,887,500 117,920,873 9.1500 5.759 5.753 5.759 5.683 5.987 20,362,544 5.7911 -4.21%
2014-03-18 0 9.500 9.470 9.480 9.360 9.650 8,912,420 84,674,455 9.5007 6.013 5.994 6.000 5.924 6.108 14,081,827 6.0130 -0.21%
2014-03-17 0 9.520 9.510 9.550 9.510 9.840 14,448,000 138,900,814 9.6138 6.025 6.019 6.044 6.019 6.228 22,828,170 6.0846 -0.94%
2014-03-14 0 9.610 9.600 9.640 9.540 9.700 11,010,558 105,825,544 9.6113 6.082 6.076 6.101 6.038 6.139 17,396,933 6.0830 -1.13%
2014-03-13 0 9.720 9.690 9.710 9.630 9.850 15,629,326 151,840,157 9.7151 6.152 6.133 6.145 6.095 6.234 24,694,692 6.1487 1.78%
2014-03-12 0 9.550 9.530 9.560 9.500 9.760 15,593,954 149,023,457 9.5565 6.044 6.032 6.051 6.013 6.177 24,638,804 6.0483 0.42%
2014-03-11 0 9.510 9.500 9.580 9.500 9.650 15,616,188 148,922,195 9.5364 6.019 6.013 6.063 6.013 6.108 24,673,934 6.0356 0.53%
2014-03-10 0 9.460 9.460 9.470 9.350 9.890 22,155,000 208,713,901 9.4206 5.987 5.987 5.994 5.918 6.259 35,005,406 5.9623 -3.37%
2014-03-07 0 9.790 9.750 9.800 9.640 10.12 8,199,272 80,564,573 9.8258 6.196 6.171 6.202 6.101 6.405 12,955,037 6.2188 -3.45%
2014-03-06 0 10.14 10.08 10.12 9.990 10.20 22,189,490 222,851,429 10.043 6.418 6.380 6.405 6.323 6.456 35,059,901 6.3563 1.91%
2014-03-05 0 9.950 9.950 9.990 9.830 10.00 17,653,000 175,195,969 9.9244 6.297 6.297 6.323 6.221 6.329 27,892,143 6.2812 2.05%
2014-03-04 0 9.750 9.750 9.760 9.390 9.950 21,712,472 210,551,972 9.6973 6.171 6.171 6.177 5.943 6.297 34,306,202 6.1374 3.17%
2014-03-03 0 9.450 9.420 9.450 9.340 9.800 40,936,534 385,460,190 9.4160 5.981 5.962 5.981 5.911 6.202 64,680,659 5.9594 7.14%
2014-02-28 0 8.820 8.810 8.820 8.500 9.080 37,885,441 331,967,172 8.7624 5.582 5.576 5.582 5.380 5.747 59,859,862 5.5457 -1.34%
2014-02-27 0 8.940 8.960 8.970 8.880 9.400 29,695,013 267,814,106 9.0188 5.658 5.671 5.677 5.620 5.949 46,918,799 5.7080 -4.39%
2014-02-26 0 9.350 9.310 9.350 9.120 9.720 21,038,734 195,217,557 9.2790 5.918 5.892 5.918 5.772 6.152 33,241,680 5.8727 0.43%
2014-02-25 0 9.310 9.300 9.310 9.190 9.700 10,760,595 101,000,970 9.3862 5.892 5.886 5.892 5.816 6.139 17,001,986 5.9405 -2.41%
2014-02-24 0 9.540 9.540 9.550 9.500 9.720 12,073,950 115,199,585 9.5412 6.038 6.038 6.044 6.013 6.152 19,077,117 6.0386 -0.63%
2014-02-21 0 9.600 9.600 9.610 9.560 9.800 6,669,251 64,493,420 9.6703 6.076 6.076 6.082 6.051 6.202 10,537,569 6.1203 -0.31%
2014-02-20 0 9.630 9.620 9.640 9.550 9.890 7,487,941 72,372,334 9.6652 6.095 6.089 6.101 6.044 6.259 11,831,118 6.1171 -2.43%
2014-02-19 0 9.870 9.830 9.870 9.810 9.960 6,766,000 66,731,832 9.8628 6.247 6.221 6.247 6.209 6.304 10,690,435 6.2422 -0.70%
2014-02-18 0 9.940 9.940 9.950 9.890 9.970 6,457,497 64,207,767 9.9431 6.291 6.291 6.297 6.259 6.310 10,202,993 6.2930 0.71%
2014-02-17 0 9.870 9.870 9.880 9.830 9.940 7,839,690 77,534,660 9.8900 6.247 6.247 6.253 6.221 6.291 12,386,889 6.2594 0.00%
2014-02-14 0 9.870 9.850 9.870 9.810 9.900 7,911,258 78,031,050 9.8633 6.247 6.234 6.247 6.209 6.266 12,499,968 6.2425 0.41%
2014-02-13 0 9.830 9.800 9.830 9.780 9.940 7,925,788 77,890,249 9.8274 6.221 6.202 6.221 6.190 6.291 12,522,926 6.2198 -0.10%
2014-02-12 0 9.840 9.830 9.850 9.800 10.04 9,173,000 90,280,415 9.8420 6.228 6.221 6.234 6.202 6.354 14,493,550 6.2290 -1.20%
2014-02-11 0 9.960 9.940 9.960 9.810 10.10 7,482,959 74,366,656 9.9381 6.304 6.291 6.304 6.209 6.392 11,823,246 6.2899 0.50%
2014-02-10 0 9.910 9.860 9.870 9.600 10.10 13,637,756 134,766,857 9.8819 6.272 6.240 6.247 6.076 6.392 21,547,966 6.2543 -0.30%
2014-02-07 0 9.940 9.940 9.970 9.920 10.00 7,814,020 77,825,844 9.9598 6.291 6.291 6.310 6.278 6.329 12,346,330 6.3036 0.00%
2014-02-06 0 9.940 9.920 9.940 9.930 10.10 9,659,198 96,222,769 9.9618 6.291 6.278 6.291 6.285 6.392 15,261,753 6.3048 -0.50%
2014-02-05 0 9.990 9.960 9.980 9.960 10.02 8,073,422 80,660,385 9.9909 6.323 6.304 6.316 6.304 6.342 12,756,191 6.3232 0.10%
2014-02-04 0 9.980 9.970 10.00 9.960 10.62 11,600,800 118,637,702 10.227 6.316 6.310 6.329 6.304 6.721 18,329,529 6.4725 -1.77%
2014-01-30 0 10.16 10.16 10.18 10.00 10.34 10,080,298 102,907,508 10.209 6.430 6.430 6.443 6.329 6.544 15,927,101 6.4612 -0.39%
2014-01-29 0 10.20 10.24 10.26 10.20 10.58 6,733,516 68,997,500 10.247 6.456 6.481 6.494 6.456 6.696 10,639,109 6.4853 -0.97%
2014-01-28 0 10.30 10.28 10.30 10.20 10.88 14,436,142 148,490,424 10.286 6.519 6.506 6.519 6.456 6.886 22,809,434 6.5100 -1.90%
2014-01-27 0 10.50 10.48 10.50 10.48 10.74 12,665,700 133,810,074 10.565 6.645 6.633 6.645 6.633 6.797 20,012,095 6.6865 -2.42%
2014-01-24 0 10.76 10.76 10.78 10.76 11.06 11,276,000 121,849,093 10.806 6.810 6.810 6.823 6.810 7.000 17,816,338 6.8392 -2.00%
2014-01-23 0 10.98 10.96 10.98 10.94 11.10 5,025,369 55,226,911 10.990 6.949 6.937 6.949 6.924 7.025 7,940,198 6.9554 0.37%
2014-01-22 0 10.94 10.92 10.94 10.86 10.96 2,824,400 30,886,073 10.935 6.924 6.911 6.924 6.873 6.937 4,462,617 6.9211 -0.55%
2014-01-21 0 11.00 10.98 11.00 10.76 11.10 5,633,500 61,813,972 10.973 6.962 6.949 6.962 6.810 7.025 8,901,059 6.9446 2.04%
2014-01-20 0 10.78 10.78 10.80 10.74 11.04 7,998,318 86,557,531 10.822 6.823 6.823 6.835 6.797 6.987 12,637,525 6.8492 -1.82%
2014-01-17 0 10.98 10.94 10.98 10.80 11.28 8,788,115 96,659,372 10.999 6.949 6.924 6.949 6.835 7.139 13,885,422 6.9612 -2.14%
2014-01-16 0 11.22 11.20 11.22 11.20 11.30 4,323,000 48,654,950 11.255 7.101 7.089 7.101 7.089 7.152 6,830,439 7.1233 -0.53%
2014-01-15 0 11.28 11.26 11.28 11.22 11.34 3,881,488 43,796,399 11.283 7.139 7.126 7.139 7.101 7.177 6,132,840 7.1413 0.00%
2014-01-14 0 11.28 11.26 11.30 11.16 11.36 2,661,600 29,957,222 11.255 7.139 7.126 7.152 7.063 7.190 4,205,389 7.1235 0.18%
2014-01-13 0 11.26 11.24 11.28 11.16 11.36 3,298,160 37,111,212 11.252 7.126 7.114 7.139 7.063 7.190 5,211,168 7.1215 0.36%
2014-01-10 0 11.22 11.20 11.22 11.14 11.28 3,007,125 33,823,161 11.248 7.101 7.089 7.101 7.051 7.139 4,751,326 7.1187 0.72%
2014-01-09 0 11.14 11.14 11.16 11.14 11.40 5,206,968 58,484,434 11.232 7.051 7.051 7.063 7.051 7.215 8,227,128 7.1087 -0.71%
2014-01-08 0 11.22 11.22 11.24 11.10 11.28 9,022,040 101,179,589 11.215 7.101 7.101 7.114 7.025 7.139 14,255,029 7.0978 0.72%
2014-01-07 0 11.14 11.12 11.14 11.10 11.24 4,084,100 45,585,341 11.162 7.051 7.038 7.051 7.025 7.114 6,452,971 7.0642 0.72%
2014-01-06 0 11.06 11.06 11.08 11.06 11.30 5,365,910 59,746,876 11.135 7.000 7.000 7.013 7.000 7.152 8,478,260 7.0471 -0.72%
2014-01-03 0 11.14 11.10 11.14 10.98 11.20 9,448,500 104,209,065 11.029 7.051 7.025 7.051 6.949 7.089 14,928,846 6.9804 -0.54%
2014-01-02 0 11.20 11.16 11.20 10.94 11.22 8,705,500 96,951,785 11.137 7.089 7.063 7.089 6.924 7.101 13,754,889 7.0485 2.38%
2013-12-31 0 10.94 10.90 10.94 10.90 11.12 9,242,000 101,634,800 10.997 6.924 6.899 6.924 6.899 7.038 14,602,571 6.9601 -0.73%
2013-12-30 0 11.02 11.02 11.04 10.94 11.18 9,602,993 105,898,511 11.028 6.975 6.975 6.987 6.924 7.076 15,172,948 6.9794 -0.18%
2013-12-27 0 11.04 11.04 11.06 10.96 11.18 6,702,620 74,019,514 11.043 6.987 6.987 7.000 6.937 7.076 10,590,293 6.9894 1.10%
2013-12-24 0 10.92 10.92 10.94 10.92 11.06 2,372,121 26,080,193 10.995 6.911 6.911 6.924 6.911 7.000 3,748,005 6.9584 -0.73%
2013-12-23 0 11.00 10.98 11.00 10.84 11.30 5,088,134 55,783,589 10.964 6.962 6.949 6.962 6.861 7.152 8,039,368 6.9388 0.18%
2013-12-20 0 10.98 10.88 10.96 10.88 11.00 7,919,500 86,761,950 10.956 6.949 6.886 6.937 6.886 6.962 12,512,991 6.9337 0.37%
2013-12-19 0 10.94 10.92 10.94 10.92 11.00 14,374,932 157,465,048 10.954 6.924 6.911 6.924 6.911 6.962 22,712,721 6.9329 0.37%
2013-12-18 0 10.90 10.88 10.90 10.88 11.28 10,683,456 117,251,089 10.975 6.899 6.886 6.899 6.886 7.139 16,880,105 6.9461 -1.98%
2013-12-17 0 11.12 11.10 11.16 11.00 11.36 15,576,216 173,940,614 11.167 7.038 7.025 7.063 6.962 7.190 24,610,777 7.0677 -0.36%
2013-12-16 0 11.16 11.14 11.16 11.00 11.48 8,288,310 92,810,630 11.198 7.063 7.051 7.063 6.962 7.266 13,095,719 7.0871 0.36%
2013-12-13 0 11.12 11.06 11.14 10.94 11.14 7,183,000 79,396,821 11.053 7.038 7.000 7.051 6.924 7.051 11,349,304 6.9957 0.91%
2013-12-12 0 11.02 11.02 11.04 10.94 11.26 6,648,038 73,787,737 11.099 6.975 6.975 6.987 6.924 7.126 10,504,052 7.0247 0.55%
2013-12-11 0 10.96 10.94 11.00 10.92 11.28 5,362,800 58,837,247 10.971 6.937 6.924 6.962 6.911 7.139 8,473,346 6.9438 -0.54%
2013-12-10 0 11.02 11.00 11.02 11.00 11.48 2,911,821 32,327,545 11.102 6.975 6.962 6.975 6.962 7.266 4,600,744 7.0266 -0.72%
2013-12-09 0 11.10 11.08 11.10 11.06 11.32 9,741,719 108,300,950 11.117 7.025 7.013 7.025 7.000 7.164 15,392,139 7.0361 0.91%
2013-12-06 0 11.00 10.98 11.00 10.92 11.06 5,082,920 55,768,625 10.972 6.962 6.949 6.962 6.911 7.000 8,031,130 6.9441 -0.18%
2013-12-05 0 11.02 11.00 11.02 10.90 11.36 17,685,609 194,915,677 11.021 6.975 6.962 6.975 6.899 7.190 27,943,666 6.9753 -3.16%
2013-12-04 0 11.38 11.34 11.38 11.34 11.58 3,045,000 34,820,105 11.435 7.202 7.177 7.202 7.177 7.329 4,811,170 7.2373 -1.22%
2013-12-03 0 11.52 11.48 11.50 11.48 11.60 2,532,122 29,209,912 11.536 7.291 7.266 7.278 7.266 7.342 4,000,811 7.3010 -0.17%
2013-12-02 0 11.54 11.52 11.54 11.50 11.62 3,330,627 38,386,883 11.525 7.304 7.291 7.304 7.278 7.354 5,262,467 7.2945 0.17%
2013-11-29 0 11.52 11.46 11.50 11.44 11.62 2,512,000 28,884,253 11.499 7.291 7.253 7.278 7.240 7.354 3,969,017 7.2774 0.17%
2013-11-28 0 11.50 11.48 11.50 11.48 11.54 3,320,188 38,233,961 11.516 7.278 7.266 7.278 7.266 7.304 5,245,973 7.2882 0.17%
2013-11-27 0 11.48 11.46 11.48 11.44 11.70 4,146,911 47,846,706 11.538 7.266 7.253 7.266 7.240 7.405 6,552,214 7.3024 -1.54%
2013-11-26 0 11.66 11.50 11.80 11.40 11.86 42,714,253 496,360,468 11.621 7.380 7.278 7.468 7.215 7.506 67,489,495 7.3546 1.22%
2013-11-25 0 11.52 11.46 11.50 11.42 11.70 14,125,755 162,697,917 11.518 7.291 7.253 7.278 7.228 7.405 22,319,016 7.2897 -2.04%
2013-11-22 0 11.76 11.74 11.76 11.64 12.04 7,148,466 84,056,211 11.759 7.443 7.430 7.443 7.367 7.620 11,294,740 7.4421 1.20%
2013-11-21 0 11.62 11.62 11.64 11.60 11.80 6,946,044 81,167,012 11.685 7.354 7.354 7.367 7.342 7.468 10,974,908 7.3957 -0.51%
2013-11-20 0 11.68 11.68 11.70 11.58 12.16 10,479,787 122,942,559 11.731 7.392 7.392 7.405 7.329 7.696 16,558,303 7.4248 0.86%
2013-11-19 0 11.58 11.58 11.60 11.50 11.80 16,012,377 186,253,327 11.632 7.329 7.329 7.342 7.278 7.468 25,299,921 7.3618 -1.86%
2013-11-18 0 11.80 11.78 11.80 11.54 11.96 19,917,758 234,226,157 11.760 7.468 7.456 7.468 7.304 7.570 31,470,513 7.4427 1.03%
2013-11-15 0 11.68 11.62 11.64 11.40 12.52 35,259,234 416,936,789 11.825 7.392 7.354 7.367 7.215 7.924 55,710,395 7.4840 -6.56%
2013-11-14 0 12.50 12.44 12.46 12.28 12.58 5,904,000 73,463,001 12.443 7.911 7.873 7.886 7.772 7.962 9,328,455 7.8752 0.97%
2013-11-13 0 12.38 12.32 12.36 12.24 12.48 8,290,000 102,472,885 12.361 7.835 7.797 7.823 7.747 7.899 13,098,389 7.8233 0.32%
2013-11-12 0 12.34 12.32 12.38 12.24 12.50 6,362,379 78,546,372 12.345 7.810 7.797 7.835 7.747 7.911 10,052,704 7.8135 -0.48%
2013-11-11 0 12.40 12.36 12.40 12.22 12.50 6,762,626 83,598,960 12.362 7.848 7.823 7.848 7.734 7.911 10,685,104 7.8239 -0.80%
2013-11-08 0 12.50 12.42 12.50 12.34 12.58 5,595,622 69,666,202 12.450 7.911 7.861 7.911 7.810 7.962 8,841,211 7.8797 -0.64%
2013-11-07 0 12.58 12.50 12.58 12.50 12.80 4,672,600 59,114,890 12.651 7.962 7.911 7.962 7.911 8.101 7,382,815 8.0071 0.48%
2013-11-06 0 12.52 12.48 12.52 12.34 12.58 6,800,000 85,075,091 12.511 7.924 7.899 7.924 7.810 7.962 10,744,155 7.9183 0.64%
2013-11-05 0 12.44 12.42 12.44 12.38 12.98 11,092,996 138,542,590 12.489 7.873 7.861 7.873 7.835 8.215 17,527,187 7.9044 -3.86%
2013-11-04 0 12.94 12.92 12.94 12.72 12.96 9,045,000 116,378,025 12.867 8.190 8.177 8.190 8.051 8.202 14,291,307 8.1433 2.37%
2013-11-01 0 12.64 12.60 12.64 12.30 12.68 11,495,120 144,167,679 12.542 8.000 7.975 8.000 7.785 8.025 18,162,552 7.9376 -0.47%
2013-10-31 0 12.70 12.66 12.68 12.52 13.08 6,674,501 84,808,196 12.706 8.038 8.013 8.025 7.924 8.278 10,545,864 8.0418 -2.46%
2013-10-30 0 13.02 13.00 13.02 12.60 13.08 12,471,200 160,988,792 12.909 8.240 8.228 8.240 7.975 8.278 19,704,781 8.1700 3.17%
2013-10-29 0 12.62 12.60 12.62 12.32 12.70 13,490,640 168,713,088 12.506 7.987 7.975 7.987 7.797 8.038 21,315,519 7.9150 2.27%
2013-10-28 0 12.34 12.32 12.34 12.10 12.34 6,879,942 84,414,727 12.270 7.810 7.797 7.810 7.658 7.810 10,870,466 7.7655 0.98%
2013-10-25 0 12.22 12.20 12.22 12.16 12.26 6,578,170 80,260,375 12.201 7.734 7.721 7.734 7.696 7.759 10,393,659 7.7221 0.49%
2013-10-24 0 12.16 12.16 12.20 11.88 12.30 10,632,564 129,277,739 12.159 7.696 7.696 7.721 7.519 7.785 16,799,694 7.6952 2.53%
2013-10-23 0 11.86 11.84 11.90 11.76 11.94 9,072,000 107,672,920 11.869 7.506 7.494 7.532 7.443 7.557 14,333,967 7.5117 1.19%
2013-10-22 0 11.72 11.68 11.76 11.62 11.80 2,402,941 28,157,432 11.718 7.418 7.392 7.443 7.354 7.468 3,796,702 7.4163 -0.85%
2013-10-21 0 11.82 11.80 11.82 11.80 11.86 2,189,914 25,865,943 11.811 7.481 7.468 7.481 7.468 7.506 3,460,114 7.4755 0.17%
2013-10-18 0 11.80 11.78 11.82 11.66 11.84 2,803,170 33,040,317 11.787 7.468 7.456 7.481 7.380 7.494 4,429,073 7.4599 0.17%
2013-10-17 0 11.78 11.74 11.80 11.66 11.88 2,108,500 24,825,710 11.774 7.456 7.430 7.468 7.380 7.519 3,331,478 7.4519 -0.51%
2013-10-16 0 11.84 11.84 11.88 11.70 11.90 4,692,140 55,538,323 11.837 7.494 7.494 7.519 7.405 7.532 7,413,688 7.4913 0.68%
2013-10-15 0 11.76 11.70 11.76 11.60 11.80 5,312,839 62,220,752 11.711 7.443 7.405 7.443 7.342 7.468 8,394,407 7.4122 0.86%
2013-10-11 0 11.66 11.66 11.72 11.50 11.74 5,108,000 59,271,093 11.604 7.380 7.380 7.418 7.278 7.430 8,070,757 7.3439 0.69%
2013-10-10 0 11.58 11.56 11.60 11.50 11.66 6,557,000 75,774,585 11.556 7.329 7.316 7.342 7.278 7.380 10,360,210 7.3140 -0.34%
2013-10-09 0 11.62 11.60 11.64 11.58 11.68 5,337,500 62,165,915 11.647 7.354 7.342 7.367 7.329 7.392 8,433,372 7.3714 -1.36%
2013-10-08 0 11.78 11.74 11.78 11.70 11.80 6,857,406 80,609,011 11.755 7.456 7.430 7.456 7.405 7.468 10,834,858 7.4398 0.34%
2013-10-07 0 11.74 11.72 11.74 11.62 11.78 5,498,504 64,429,570 11.718 7.430 7.418 7.430 7.354 7.456 8,687,762 7.4161 0.51%
2013-10-04 0 11.68 11.68 11.70 11.56 11.70 6,834,500 79,474,925 11.629 7.392 7.392 7.405 7.316 7.405 10,798,666 7.3597 0.52%
2013-10-03 0 11.62 11.58 11.64 11.34 11.66 9,784,902 112,511,642 11.499 7.354 7.329 7.367 7.177 7.380 15,460,369 7.2774 2.65%
2013-10-02 0 11.32 11.30 11.34 11.12 11.44 8,296,710 93,712,427 11.295 7.164 7.152 7.177 7.038 7.240 13,108,991 7.1487 1.80%
2013-09-30 0 11.12 11.10 11.14 11.06 11.14 5,246,000 58,284,149 11.110 7.038 7.025 7.051 7.000 7.051 8,288,800 7.0317 -0.36%
2013-09-27 0 11.16 11.12 11.16 11.04 11.16 4,528,407 50,349,008 11.119 7.063 7.038 7.063 6.987 7.063 7,154,986 7.0369 0.72%
2013-09-26 0 11.08 11.06 11.10 11.04 11.12 3,539,900 39,227,109 11.081 7.013 7.000 7.025 6.987 7.038 5,593,123 7.0135 0.00%
2013-09-25 0 11.08 11.04 11.10 10.94 11.14 3,453,000 38,122,286 11.040 7.013 6.987 7.025 6.924 7.051 5,455,819 6.9875 -0.18%
2013-09-24 0 11.10 11.04 11.10 10.80 11.14 6,364,132 70,218,787 11.034 7.025 6.987 7.025 6.835 7.051 10,055,474 6.9831 0.18%
2013-09-23 0 11.08 11.04 11.10 11.00 11.10 3,734,900 41,334,536 11.067 7.013 6.987 7.025 6.962 7.025 5,901,227 7.0044 1.09%
2013-09-19 0 10.96 10.94 11.00 10.92 11.06 3,510,905 38,631,591 11.003 6.937 6.924 6.962 6.911 7.000 5,547,310 6.9640 -0.18%
2013-09-18 0 10.98 10.98 11.00 10.94 11.06 2,804,905 30,841,080 10.995 6.949 6.949 6.962 6.924 7.000 4,431,814 6.9590 -0.72%
2013-09-17 0 11.06 11.04 11.06 10.98 11.12 9,650,000 106,369,470 11.023 7.000 6.987 7.000 6.949 7.038 15,247,220 6.9763 1.10%
2013-09-16 0 10.94 10.92 10.94 10.84 10.98 3,714,000 40,557,679 10.920 6.924 6.911 6.924 6.861 6.949 5,868,205 6.9114 1.11%
2013-09-13 0 10.82 10.80 10.84 10.74 10.86 3,684,500 39,753,445 10.789 6.848 6.835 6.861 6.797 6.873 5,821,594 6.8286 0.74%
2013-09-12 0 10.74 10.70 10.76 10.68 10.90 3,067,500 32,988,500 10.754 6.797 6.772 6.810 6.759 6.899 4,846,720 6.8064 -0.19%
2013-09-11 0 10.76 10.72 10.74 10.60 10.90 3,531,000 38,032,498 10.771 6.810 6.785 6.797 6.709 6.899 5,579,061 6.8170 0.19%
2013-09-10 0 10.74 10.74 10.78 10.68 10.82 4,772,440 51,290,115 10.747 6.797 6.797 6.823 6.759 6.848 7,540,564 6.8019 -0.37%
2013-09-09 0 10.78 10.74 10.76 10.64 10.80 3,337,000 35,897,369 10.757 6.823 6.797 6.810 6.734 6.835 5,272,536 6.8084 0.00%
2013-09-06 0 10.78 10.72 10.76 10.72 10.80 3,063,998 32,937,216 10.750 6.823 6.785 6.810 6.785 6.835 4,841,187 6.8035 0.94%
2013-09-05 0 10.68 10.64 10.68 10.52 10.80 3,909,700 41,462,716 10.605 6.759 6.734 6.759 6.658 6.835 6,177,415 6.7120 0.95%
2013-09-04 0 10.58 10.56 10.58 10.50 10.80 41,207,500 441,833,645 10.722 6.696 6.683 6.696 6.645 6.835 65,108,791 6.7861 -1.12%
2013-09-03 0 10.70 10.68 10.70 10.60 10.80 1,731,000 18,529,090 10.704 6.772 6.759 6.772 6.709 6.835 2,735,020 6.7748 0.56%
2013-09-02 0 10.64 10.64 10.66 10.60 10.74 1,543,587 16,478,950 10.676 6.734 6.734 6.747 6.709 6.797 2,438,903 6.7567 0.76%
2013-08-30 0 10.56 10.50 10.58 10.48 10.88 5,687,132 60,015,023 10.553 6.683 6.645 6.696 6.633 6.886 8,985,798 6.6789 -2.22%
2013-08-29 0 10.80 10.76 10.80 10.56 10.92 3,039,388 32,653,623 10.744 6.835 6.810 6.835 6.683 6.911 4,802,302 6.7996 2.27%
2013-08-28 0 10.56 10.56 10.60 10.54 10.76 2,822,621 29,844,813 10.573 6.683 6.683 6.709 6.671 6.810 4,459,806 6.6920 -0.75%
2013-08-27 0 10.64 10.60 10.68 10.60 10.68 3,587,180 38,101,946 10.622 6.734 6.709 6.759 6.709 6.759 5,667,826 6.7225 -0.37%
2013-08-26 0 10.68 10.66 10.68 10.54 10.74 3,463,500 36,895,018 10.653 6.759 6.747 6.759 6.671 6.797 5,472,409 6.7420 1.14%
2013-08-23 0 10.56 10.54 10.56 10.54 10.62 2,604,387 27,533,858 10.572 6.683 6.671 6.683 6.671 6.721 4,114,991 6.6911 -0.19%
2013-08-22 0 10.58 10.54 10.58 10.52 10.64 8,576,439 90,662,213 10.571 6.696 6.671 6.696 6.658 6.734 13,550,970 6.6905 -1.31%
2013-08-21 0 10.72 10.70 10.72 10.60 10.84 2,000,000 21,427,675 10.714 6.785 6.772 6.785 6.709 6.861 3,160,046 6.7808 0.37%
2013-08-20 0 10.68 10.66 10.68 10.66 10.84 4,485,000 47,971,893 10.696 6.759 6.747 6.759 6.747 6.861 7,086,402 6.7696 -0.19%
2013-08-19 0 10.70 10.68 10.70 10.66 10.86 3,141,422 33,646,724 10.711 6.772 6.759 6.772 6.747 6.873 4,963,519 6.7788 -0.74%
2013-08-16 0 10.78 10.74 10.82 10.64 10.86 5,131,000 55,132,171 10.745 6.823 6.797 6.848 6.734 6.873 8,107,097 6.8005 -0.37%
2013-08-15 0 10.82 10.78 10.80 10.78 10.94 6,453,599 70,012,661 10.849 6.848 6.823 6.835 6.823 6.924 10,196,834 6.8661 -0.92%
2013-08-13 0 10.92 10.88 10.96 10.84 10.98 2,132,300 23,243,073 10.901 6.911 6.886 6.937 6.861 6.949 3,369,083 6.8989 0.37%
2013-08-12 0 10.88 10.88 10.90 10.82 10.94 3,378,000 36,796,397 10.893 6.886 6.886 6.899 6.848 6.924 5,337,317 6.8942 0.00%
2013-08-09 0 10.88 10.86 10.88 10.82 10.90 822,000 8,928,057 10.861 6.886 6.873 6.886 6.848 6.899 1,298,779 6.8742 0.18%
2013-08-08 0 10.86 10.84 10.86 10.82 10.90 2,017,000 21,886,676 10.851 6.873 6.861 6.873 6.848 6.899 3,186,906 6.8677 0.56%
2013-08-07 0 10.80 10.78 10.80 10.78 11.02 8,696,300 94,867,494 10.909 6.835 6.823 6.835 6.823 6.975 13,740,353 6.9043 -1.46%
2013-08-06 0 10.96 10.96 10.98 10.90 11.00 1,647,133 18,095,502 10.986 6.937 6.937 6.949 6.899 6.962 2,602,508 6.9531 -0.54%
2013-08-05 0 11.02 11.00 11.02 10.98 11.06 5,083,023 55,964,242 11.010 6.975 6.962 6.975 6.949 7.000 8,031,292 6.9683 0.18%
2013-08-02 0 11.00 10.98 11.00 10.94 11.02 10,431,600 114,737,192 10.999 6.962 6.949 6.962 6.924 6.975 16,482,166 6.9613 0.55%
2013-08-01 0 10.94 10.94 11.00 10.82 11.00 4,884,559 53,542,733 10.962 6.924 6.924 6.962 6.848 6.962 7,717,715 6.9376 1.48%
2013-07-31 0 10.78 10.74 10.76 10.74 10.96 3,917,060 42,279,792 10.794 6.823 6.797 6.810 6.797 6.937 6,189,044 6.8314 -0.55%
2013-07-30 0 10.84 10.84 10.86 10.76 11.00 2,850,500 30,907,645 10.843 6.861 6.861 6.873 6.810 6.962 4,503,855 6.8625 -0.73%
2013-07-29 0 10.92 10.92 10.96 10.88 11.02 1,341,000 14,673,110 10.942 6.911 6.911 6.937 6.886 6.975 2,118,811 6.9252 -0.55%
2013-07-26 0 10.98 10.98 11.00 10.84 11.00 1,119,500 12,244,443 10.937 6.949 6.949 6.962 6.861 6.962 1,768,836 6.9223 -0.18%
2013-07-25 0 11.00 10.96 10.98 10.96 11.10 3,589,750 39,556,986 11.019 6.962 6.937 6.949 6.937 7.025 5,671,887 6.9742 -0.72%
2013-07-24 0 11.08 11.08 11.10 11.02 11.30 3,136,000 35,001,228 11.161 7.013 7.013 7.025 6.975 7.152 4,954,952 7.0639 -0.36%
2013-07-23 0 11.12 11.10 11.12 11.08 11.36 5,168,100 57,616,234 11.148 7.038 7.025 7.038 7.013 7.190 8,165,716 7.0559 0.36%
2013-07-22 0 11.08 11.06 11.08 11.00 11.16 3,689,000 40,878,090 11.081 7.013 7.000 7.013 6.962 7.063 5,828,704 7.0132 0.00%
2013-07-19 0 11.08 11.04 11.08 11.00 11.36 9,390,999 104,726,704 11.152 7.013 6.987 7.013 6.962 7.190 14,837,993 7.0580 -0.18%
2013-07-18 0 11.10 11.06 11.12 11.00 11.12 3,247,000 36,028,620 11.096 7.025 7.000 7.038 6.962 7.038 5,130,334 7.0227 0.00%
2013-07-17 0 11.10 11.04 11.14 10.86 11.14 2,942,500 32,449,585 11.028 7.025 6.987 7.051 6.873 7.051 4,649,217 6.9796 1.28%
2013-07-16 0 10.96 10.94 10.96 10.78 11.00 17,619,250 191,844,260 10.888 6.937 6.924 6.937 6.823 6.962 27,838,817 6.8913 0.92%
2013-07-15 0 10.86 10.84 10.86 10.68 10.90 10,244,000 110,694,285 10.806 6.873 6.861 6.873 6.759 6.899 16,185,754 6.8390 0.56%
2013-07-12 0 10.80 10.78 10.80 10.64 10.88 8,801,698 94,912,757 10.784 6.835 6.823 6.835 6.734 6.886 13,906,884 6.8249 0.75%
2013-07-11 0 10.72 10.70 10.72 10.56 10.74 4,200,500 44,785,475 10.662 6.785 6.772 6.785 6.683 6.797 6,636,886 6.7480 1.32%
2013-07-10 0 10.58 10.54 10.60 10.54 10.74 8,831,500 93,669,205 10.606 6.696 6.671 6.709 6.671 6.797 13,953,972 6.7127 -1.86%
2013-07-09 0 10.78 10.78 10.80 10.66 10.86 3,649,040 39,224,594 10.749 6.823 6.823 6.835 6.747 6.873 5,765,567 6.8033 0.00%
2013-07-08 0 10.78 10.72 10.76 10.72 11.20 3,937,500 42,723,685 10.851 6.823 6.785 6.810 6.785 7.089 6,221,340 6.8673 -2.00%
2013-07-05 0 11.00 10.98 11.00 10.88 11.00 2,613,645 28,702,035 10.982 6.962 6.949 6.962 6.886 6.962 4,129,619 6.9503 0.92%
2013-07-04 0 10.90 10.88 10.90 10.86 11.00 2,570,302 28,017,039 10.900 6.899 6.886 6.899 6.873 6.962 4,061,136 6.8988 0.55%
2013-07-03 0 10.84 10.84 10.86 10.76 11.22 4,593,734 49,950,671 10.874 6.861 6.861 6.873 6.810 7.101 7,258,205 6.8820 -2.69%
2013-07-02 0 11.14 11.12 11.14 11.04 11.30 4,386,328 49,002,026 11.172 7.051 7.038 7.051 6.987 7.152 6,930,498 7.0705 -0.71%
2013-06-28 0 11.22 11.14 11.22 10.96 11.22 7,209,762 80,412,241 11.153 7.101 7.051 7.101 6.937 7.101 11,391,589 7.0589 1.45%
2013-06-27 0 11.06 11.00 11.08 10.84 11.08 6,480,174 71,297,897 11.003 7.000 6.962 7.013 6.861 7.013 10,238,823 6.9635 1.47%
2013-06-26 0 10.90 10.84 10.90 10.52 10.96 5,875,000 63,665,245 10.837 6.899 6.861 6.899 6.658 6.937 9,282,634 6.8585 3.81%
2013-06-25 0 10.50 10.50 10.52 10.42 10.60 4,110,596 43,097,696 10.485 6.645 6.645 6.658 6.595 6.709 6,494,836 6.6357 -0.19%
2013-06-24 0 10.52 10.50 10.52 10.46 10.82 8,191,117 86,459,241 10.555 6.658 6.645 6.658 6.620 6.848 12,942,152 6.6804 -2.77%
2013-06-21 0 10.82 10.70 10.82 10.46 10.82 4,741,976 50,881,061 10.730 6.848 6.772 6.848 6.620 6.848 7,492,430 6.7910 1.31%
2013-06-20 0 10.68 10.68 10.70 10.42 10.94 3,839,850 41,263,171 10.746 6.759 6.759 6.772 6.595 6.924 6,067,051 6.8012 -2.38%
2013-06-19 0 10.94 10.92 10.98 10.90 11.02 3,529,278 38,670,477 10.957 6.924 6.911 6.949 6.899 6.975 5,576,340 6.9347 -0.73%
2013-06-18 0 11.02 10.98 11.02 10.90 11.02 4,848,984 53,221,182 10.976 6.975 6.949 6.975 6.899 6.975 7,661,505 6.9466 0.73%
2013-06-17 0 10.94 10.90 10.96 10.74 10.98 4,314,000 47,048,105 10.906 6.924 6.899 6.937 6.797 6.949 6,816,219 6.9024 3.01%
2013-06-14 0 10.62 10.60 10.64 10.34 10.74 2,211,000 23,575,260 10.663 6.721 6.709 6.734 6.544 6.797 3,493,431 6.7485 -0.38%
2013-06-13 0 10.66 10.60 10.68 10.56 10.84 4,671,769 49,579,129 10.613 6.747 6.709 6.759 6.683 6.861 7,381,502 6.7167 0.95%
2013-06-11 0 10.56 10.54 10.62 10.38 10.80 5,736,000 60,577,990 10.561 6.683 6.671 6.721 6.570 6.835 9,063,011 6.6841 -2.04%
2013-06-10 0 10.78 10.78 10.80 10.60 11.00 2,594,000 27,913,057 10.761 6.823 6.823 6.835 6.709 6.962 4,098,579 6.8104 -0.74%
2013-06-07 0 10.86 10.84 10.86 10.78 11.00 1,963,714 21,376,954 10.886 6.873 6.861 6.873 6.823 6.962 3,102,713 6.8898 -1.45%
2013-06-06 0 11.02 11.00 11.02 10.98 11.06 6,306,677 69,494,080 11.019 6.975 6.962 6.975 6.949 7.000 9,964,694 6.9740 -0.18%
2013-06-05 0 11.04 11.02 11.04 10.92 11.04 2,347,316 25,842,829 11.010 6.987 6.975 6.987 6.911 6.987 3,708,813 6.9680 0.00%
2013-06-04 0 11.04 11.02 11.04 10.96 11.04 4,605,589 50,731,835 11.015 6.987 6.975 6.987 6.937 6.987 7,276,936 6.9716 0.36%
2013-06-03 0 11.00 11.00 11.02 10.92 11.02 8,389,078 92,240,503 10.995 6.962 6.962 6.975 6.911 6.975 13,254,935 6.9590 -0.18%
2013-05-31 0 11.02 11.00 11.04 10.68 11.04 7,028,881 76,419,895 10.872 6.975 6.962 6.987 6.759 6.987 11,105,793 6.8811 1.10%
2013-05-30 0 10.90 10.86 10.90 10.74 11.02 4,583,754 49,829,251 10.871 6.899 6.873 6.899 6.797 6.975 7,242,436 6.8802 -1.27%
2013-05-29 0 11.04 11.00 11.02 10.78 11.06 11,876,310 130,146,714 10.959 6.987 6.962 6.975 6.823 7.000 18,764,841 6.9357 2.03%
2013-05-28 0 10.82 10.78 10.82 10.56 10.84 6,448,000 69,589,275 10.792 6.848 6.823 6.848 6.683 6.861 10,187,987 6.8305 1.31%
2013-05-27 0 10.68 10.62 10.70 10.56 10.70 9,628,717 101,790,956 10.572 6.759 6.721 6.772 6.683 6.772 15,213,593 6.6908 1.71%
2013-05-24 0 10.50 10.50 10.52 10.44 10.54 9,823,869 103,211,624 10.506 6.645 6.645 6.658 6.607 6.671 15,521,937 6.6494 0.96%
2013-05-23 0 10.40 10.36 10.46 10.30 10.58 17,699,680 183,803,871 10.385 6.582 6.557 6.620 6.519 6.696 27,965,899 6.5724 -0.19%
2013-05-22 0 10.42 10.38 10.46 10.26 10.80 6,740,450 69,886,224 10.368 6.595 6.570 6.620 6.494 6.835 10,650,065 6.5620 0.97%
2013-05-21 0 10.44 10.36 10.46 10.20 10.46 13,237,500 135,937,085 10.269 6.532 6.482 6.544 6.381 6.544 21,158,756 6.4246 2.15%
2013-05-20 0 10.22 10.20 10.22 10.12 10.24 9,051,997 92,191,073 10.185 6.394 6.381 6.394 6.331 6.406 14,468,669 6.3718 0.99%
2013-05-16 0 10.12 10.10 10.12 10.04 10.34 10,351,500 105,094,540 10.153 6.331 6.319 6.331 6.281 6.469 16,545,788 6.3517 -2.32%
2013-05-15 0 10.36 10.30 10.36 10.30 10.48 3,648,181 37,773,924 10.354 6.482 6.444 6.482 6.444 6.557 5,831,235 6.4779 1.57%
2013-05-14 0 10.20 10.20 10.24 10.16 10.38 5,269,000 53,875,206 10.225 6.381 6.381 6.406 6.356 6.494 8,421,944 6.3970 -1.35%
2013-05-13 0 10.34 10.30 10.38 10.22 10.58 6,227,900 64,221,408 10.312 6.469 6.444 6.494 6.394 6.619 9,954,645 6.4514 -0.96%
2013-05-10 0 10.44 10.42 10.44 10.36 10.58 5,308,000 55,269,557 10.413 6.532 6.519 6.532 6.482 6.619 8,484,282 6.5143 0.00%
2013-05-09 0 10.44 10.42 10.46 10.36 10.72 5,784,721 60,836,592 10.517 6.532 6.519 6.544 6.482 6.707 9,246,270 6.5796 -1.88%
2013-05-08 0 10.64 10.60 10.64 10.54 10.70 3,443,053 36,569,181 10.621 6.657 6.632 6.657 6.594 6.694 5,503,359 6.6449 1.14%
2013-05-07 0 10.52 10.50 10.52 10.50 11.00 7,790,500 82,733,371 10.620 6.582 6.569 6.582 6.569 6.882 12,452,298 6.6440 -2.41%
2013-05-06 0 10.78 10.78 10.80 10.72 10.86 1,584,776 17,127,573 10.808 6.744 6.744 6.757 6.707 6.794 2,533,098 6.7615 0.00%
2013-05-03 0 10.78 10.70 10.78 10.68 11.00 4,551,246 49,361,471 10.846 6.744 6.694 6.744 6.682 6.882 7,274,690 6.7854 0.00%
2013-05-02 0 10.78 10.76 10.78 10.66 10.90 5,144,650 55,670,590 10.821 6.744 6.732 6.744 6.669 6.819 8,223,184 6.7700 -0.55%
2013-04-30 0 10.84 10.80 10.88 10.72 10.94 3,874,564 41,993,390 10.838 6.782 6.757 6.807 6.707 6.844 6,193,084 6.7807 1.69%
2013-04-29 0 10.66 10.66 10.68 10.66 10.96 1,519,880 16,492,540 10.851 6.669 6.669 6.682 6.669 6.857 2,429,369 6.7888 -1.48%
2013-04-26 0 10.82 10.80 10.82 10.68 10.90 4,912,300 53,172,706 10.824 6.769 6.757 6.769 6.682 6.819 7,851,797 6.7720 0.93%
2013-04-25 0 10.72 10.66 10.76 10.44 10.86 3,214,100 34,464,652 10.723 6.707 6.669 6.732 6.532 6.794 5,137,402 6.7086 1.32%
2013-04-24 0 10.58 10.50 10.58 10.44 10.58 1,435,000 15,053,637 10.490 6.619 6.569 6.619 6.532 6.619 2,293,697 6.5630 2.12%
2013-04-23 0 10.36 10.34 10.36 10.32 10.54 3,775,700 39,205,488 10.384 6.482 6.469 6.482 6.456 6.594 6,035,061 6.4963 -0.77%
2013-04-22 0 10.44 10.44 10.46 10.40 10.68 2,694,000 28,277,875 10.497 6.532 6.532 6.544 6.507 6.682 4,306,077 6.5670 -0.38%
2013-04-19 0 10.48 10.48 10.52 10.32 10.62 5,814,500 60,644,690 10.430 6.557 6.557 6.582 6.456 6.644 9,293,869 6.5252 -1.13%
2013-04-18 0 10.60 10.56 10.62 10.54 10.70 2,457,000 26,022,700 10.591 6.632 6.607 6.644 6.594 6.694 3,927,257 6.6262 -0.38%
2013-04-17 0 10.64 10.64 10.66 10.58 10.80 4,410,962 47,198,805 10.700 6.657 6.657 6.669 6.619 6.757 7,050,460 6.6944 1.14%
2013-04-16 0 10.52 10.52 10.54 10.44 10.70 5,824,182 61,615,036 10.579 6.582 6.582 6.594 6.532 6.694 9,309,345 6.6186 -2.05%
2013-04-15 0 10.74 10.74 10.76 10.50 10.78 2,773,500 29,741,773 10.724 6.719 6.719 6.732 6.569 6.744 4,433,149 6.7089 -0.19%
2013-04-12 0 10.76 10.70 10.76 10.66 10.78 3,936,463 42,151,799 10.708 6.732 6.694 6.732 6.669 6.744 6,292,024 6.6992 0.75%
2013-04-11 0 10.68 10.62 10.70 10.62 10.76 7,506,200 80,289,252 10.696 6.682 6.644 6.694 6.644 6.732 11,997,874 6.6920 0.00%
2013-04-10 0 10.68 10.66 10.68 10.60 10.78 5,585,222 59,589,591 10.669 6.682 6.669 6.682 6.632 6.744 8,927,392 6.6749 0.00%
2013-04-09 0 10.68 10.68 10.70 10.24 10.74 6,970,102 73,566,039 10.555 6.682 6.682 6.694 6.406 6.719 11,140,978 6.6032 3.09%
2013-04-08 0 10.36 10.34 10.38 10.10 10.42 7,377,000 76,099,828 10.316 6.482 6.469 6.494 6.319 6.519 11,791,361 6.4539 0.00%
2013-04-05 0 10.36 10.36 10.38 10.14 10.54 6,931,500 71,219,655 10.275 6.482 6.482 6.494 6.344 6.594 11,079,276 6.4282 -1.52%
2013-04-03 0 10.52 10.50 10.52 10.50 10.64 6,308,500 66,503,750 10.542 6.582 6.569 6.582 6.569 6.657 10,083,476 6.5953 -0.94%
2013-04-02 0 10.62 10.60 10.62 10.52 10.80 4,003,178 42,473,507 10.610 6.644 6.632 6.644 6.582 6.757 6,398,660 6.6379 -1.67%
2013-03-28 0 10.80 10.78 10.82 10.60 10.84 9,920,030 106,242,127 10.710 6.757 6.744 6.769 6.632 6.782 15,856,128 6.7004 0.37%
2013-03-27 0 10.76 10.74 10.76 10.56 10.78 8,254,000 88,013,515 10.663 6.732 6.719 6.732 6.607 6.744 13,193,154 6.6712 1.32%
2013-03-26 0 10.62 10.62 10.64 10.56 10.76 12,264,000 130,609,825 10.650 6.644 6.644 6.657 6.607 6.732 19,602,719 6.6628 0.00%
2013-03-25 0 10.62 10.58 10.66 10.56 10.72 6,824,000 72,283,228 10.593 6.644 6.619 6.669 6.607 6.707 10,907,449 6.6270 0.95%
2013-03-22 0 10.52 10.52 10.56 10.50 10.72 9,025,673 95,497,998 10.581 6.582 6.582 6.607 6.569 6.707 14,426,592 6.6196 -0.57%
2013-03-21 0 10.58 10.54 10.58 10.50 10.72 10,776,500 114,526,908 10.628 6.619 6.594 6.619 6.569 6.707 17,225,106 6.6488 -1.49%
2013-03-20 0 10.74 10.72 10.76 10.60 10.92 12,341,700 131,903,308 10.688 6.719 6.707 6.732 6.632 6.832 19,726,914 6.6865 0.19%
2013-03-19 0 10.72 10.72 10.74 10.56 11.08 17,230,301 184,074,745 10.683 6.707 6.707 6.719 6.607 6.932 27,540,830 6.6837 -2.01%
2013-03-18 0 10.94 10.94 11.00 10.70 11.30 10,152,081 111,876,705 11.020 6.844 6.844 6.882 6.694 7.070 16,227,038 6.8945 -3.01%
2013-03-15 0 11.28 11.20 11.30 11.18 11.50 13,056,636 147,884,399 11.326 7.057 7.007 7.070 6.995 7.195 20,869,664 7.0861 0.36%
2013-03-14 0 11.24 11.22 11.24 11.22 11.50 8,836,500 100,107,420 11.329 7.032 7.020 7.032 7.020 7.195 14,124,219 7.0876 -1.75%
2013-03-13 0 11.44 11.40 11.44 11.10 11.60 7,819,500 89,317,362 11.422 7.157 7.132 7.157 6.944 7.257 12,498,651 7.1462 1.06%
2013-03-12 0 11.32 11.30 11.32 11.14 11.36 4,537,802 51,230,895 11.290 7.082 7.070 7.082 6.969 7.107 7,253,201 7.0632 0.71%
2013-03-11 0 11.24 11.22 11.32 11.06 11.42 5,606,500 63,489,217 11.324 7.032 7.020 7.082 6.919 7.145 8,961,403 7.0847 -0.35%
2013-03-08 0 11.28 11.22 11.26 10.98 11.30 4,039,900 45,087,126 11.161 7.057 7.020 7.045 6.869 7.070 6,457,357 6.9823 2.73%
2013-03-07 0 10.98 10.96 10.98 10.96 11.16 3,352,500 37,071,788 11.058 6.869 6.857 6.869 6.857 6.982 5,358,620 6.9182 -0.72%
2013-03-06 0 11.06 11.00 11.06 10.78 11.10 7,145,124 78,610,100 11.002 6.919 6.882 6.919 6.744 6.944 11,420,732 6.8831 1.47%
2013-03-05 0 10.90 10.90 10.94 10.60 11.00 4,771,313 52,024,762 10.904 6.819 6.819 6.844 6.632 6.882 7,626,444 6.8216 2.44%
2013-03-04 0 10.64 10.62 10.74 10.56 10.92 6,346,964 67,648,875 10.659 6.657 6.644 6.719 6.607 6.832 10,144,957 6.6682 -2.56%
2013-03-01 0 10.92 10.94 10.96 10.54 10.94 6,705,924 72,396,220 10.796 6.832 6.844 6.857 6.594 6.844 10,718,717 6.7542 1.11%
2013-02-28 0 10.80 10.80 10.92 10.50 10.94 10,376,991 111,178,077 10.714 6.757 6.757 6.832 6.569 6.844 16,586,533 6.7029 -0.55%
2013-02-27 0 10.86 10.84 10.86 10.82 10.92 4,098,542 44,607,220 10.884 6.794 6.782 6.794 6.769 6.832 6,551,090 6.8091 -0.55%
2013-02-26 0 10.92 10.88 10.96 10.82 11.00 6,262,400 68,404,142 10.923 6.832 6.807 6.857 6.769 6.882 10,009,790 6.8337 0.37%
2013-02-25 0 10.88 10.86 10.88 10.82 11.00 5,249,426 57,042,507 10.866 6.807 6.794 6.807 6.769 6.882 8,390,657 6.7983 -0.91%
2013-02-22 0 10.98 10.94 10.96 10.92 11.14 11,417,500 125,549,496 10.996 6.869 6.844 6.857 6.832 6.969 18,249,677 6.8795 -1.61%
2013-02-21 0 11.16 11.14 11.16 11.12 11.28 5,886,046 65,723,682 11.166 6.982 6.969 6.982 6.957 7.057 9,408,228 6.9858 -0.53%
2013-02-20 0 11.22 11.20 11.22 11.18 11.46 4,732,500 53,196,665 11.241 7.020 7.007 7.020 6.995 7.170 7,564,405 7.0325 -1.41%
2013-02-19 0 11.38 11.38 11.40 11.34 11.46 3,003,000 34,265,716 11.411 7.120 7.120 7.132 7.095 7.170 4,799,981 7.1387 -0.18%
2013-02-18 0 11.40 11.36 11.42 11.16 11.48 3,212,538 36,577,545 11.386 7.132 7.107 7.145 6.982 7.182 5,134,905 7.1233 0.88%
2013-02-15 0 11.30 11.28 11.30 11.16 11.38 2,715,754 30,652,067 11.287 7.070 7.057 7.070 6.982 7.120 4,340,848 7.0613 1.07%
2013-02-14 0 11.18 11.16 11.22 11.12 11.60 2,949,052 33,140,633 11.238 6.995 6.982 7.020 6.957 7.257 4,713,751 7.0306 0.00%
2013-02-08 0 11.18 11.16 11.22 11.00 11.32 6,028,070 67,061,355 11.125 6.995 6.982 7.020 6.882 7.082 9,635,238 6.9600 -1.24%
2013-02-07 0 11.32 11.30 11.32 11.28 11.42 1,721,995 19,512,484 11.331 7.082 7.070 7.082 7.057 7.145 2,752,429 7.0892 -0.35%
2013-02-06 0 11.36 11.34 11.44 11.28 11.46 2,492,384 28,354,521 11.377 7.107 7.095 7.157 7.057 7.170 3,983,815 7.1174 0.18%
2013-02-05 0 11.34 11.32 11.34 11.24 11.66 4,172,000 47,512,147 11.388 7.095 7.082 7.095 7.032 7.295 6,668,505 7.1249 -2.24%
2013-02-04 0 11.60 11.58 11.60 11.28 11.60 3,326,000 38,380,400 11.540 7.257 7.245 7.257 7.057 7.257 5,316,262 7.2194 1.93%
2013-02-01 0 11.38 11.36 11.38 11.28 11.38 2,877,002 32,543,135 11.312 7.120 7.107 7.120 7.057 7.120 4,598,586 7.0768 0.89%
2013-01-31 0 11.28 11.26 11.28 11.12 11.60 5,949,900 67,253,971 11.303 7.057 7.045 7.057 6.957 7.257 9,510,292 7.0717 -2.42%
2013-01-30 0 11.56 11.54 11.56 11.40 11.62 5,361,420 61,722,450 11.512 7.232 7.220 7.232 7.132 7.270 8,569,668 7.2024 1.23%
2013-01-29 0 11.42 11.40 11.42 11.36 11.50 5,194,796 58,886,192 11.336 7.145 7.132 7.145 7.107 7.195 8,303,337 7.0919 1.42%
2013-01-28 0 11.26 11.24 11.26 11.00 11.26 6,599,123 73,350,947 11.115 7.045 7.032 7.045 6.882 7.045 10,548,007 6.9540 1.08%
2013-01-25 0 11.14 11.12 11.14 11.12 11.42 4,572,500 51,463,352 11.255 6.969 6.957 6.969 6.957 7.145 7,308,662 7.0414 -1.76%
2013-01-24 0 11.34 11.34 11.40 11.34 11.70 4,090,905 46,816,723 11.444 7.095 7.095 7.132 7.095 7.320 6,538,883 7.1597 -2.58%
2013-01-23 0 11.64 11.60 11.64 11.52 11.76 2,796,819 32,493,864 11.618 7.282 7.257 7.282 7.207 7.357 4,470,422 7.2686 1.22%
2013-01-22 0 11.50 11.50 11.52 11.48 11.70 3,745,526 43,215,649 11.538 7.195 7.195 7.207 7.182 7.320 5,986,831 7.2185 -1.71%
2013-01-21 0 11.70 11.66 11.68 11.54 11.70 5,419,859 62,984,040 11.621 7.320 7.295 7.307 7.220 7.320 8,663,077 7.2704 1.56%
2013-01-18 0 11.52 11.52 11.56 11.34 11.66 4,892,008 56,542,783 11.558 7.207 7.207 7.232 7.095 7.295 7,819,362 7.2311 2.13%
2013-01-17 0 11.28 11.24 11.30 11.24 11.42 3,923,507 44,384,383 11.312 7.057 7.032 7.070 7.032 7.145 6,271,315 7.0774 0.36%
2013-01-16 0 11.24 11.20 11.26 11.18 11.48 3,733,848 42,134,837 11.285 7.032 7.007 7.045 6.995 7.182 5,968,165 7.0599 0.18%
2013-01-15 0 11.22 11.18 11.22 11.18 11.68 3,460,503 39,155,034 11.315 7.020 6.995 7.020 6.995 7.307 5,531,251 7.0789 -3.94%
2013-01-14 0 11.68 11.62 11.70 11.52 11.70 2,211,997 25,715,029 11.625 7.307 7.270 7.320 7.207 7.320 3,535,645 7.2731 0.86%
2013-01-11 0 11.58 11.56 11.58 11.40 11.64 4,096,492 47,422,944 11.577 7.245 7.232 7.245 7.132 7.282 6,547,813 7.2426 0.00%
2013-01-10 0 11.58 11.54 11.58 11.54 11.72 5,737,168 66,682,920 11.623 7.245 7.220 7.245 7.220 7.332 9,170,262 7.2716 -0.52%
2013-01-09 0 11.64 11.60 11.66 11.56 11.66 3,592,008 41,693,849 11.607 7.282 7.257 7.295 7.232 7.295 5,741,448 7.2619 0.69%
2013-01-08 0 11.56 11.54 11.56 11.52 11.72 2,447,500 28,318,105 11.570 7.232 7.220 7.232 7.207 7.332 3,912,072 7.2386 -0.17%
2013-01-07 0 11.58 11.58 11.60 11.36 11.72 4,402,832 51,123,093 11.611 7.245 7.245 7.257 7.107 7.332 7,037,466 7.2644 1.76%
2013-01-04 0 11.38 11.34 11.38 11.30 11.68 9,762,263 111,092,743 11.380 7.120 7.095 7.120 7.070 7.307 15,603,954 7.1195 -2.57%
2013-01-03 0 11.68 11.64 11.66 11.64 11.98 10,559,000 124,529,880 11.794 7.307 7.282 7.295 7.282 7.495 16,877,455 7.3785 -2.18%
2013-01-02 0 11.94 11.90 11.94 11.86 12.00 8,597,309 102,295,705 11.899 7.470 7.445 7.470 7.420 7.508 13,741,897 7.4441 0.34%
2012-12-31 0 11.90 11.86 11.90 11.82 11.94 2,535,500 30,173,500 11.900 7.445 7.420 7.445 7.395 7.470 4,052,731 7.4452 0.34%
2012-12-28 0 11.86 11.90 11.92 11.76 12.00 3,231,992 38,350,160 11.866 7.420 7.445 7.457 7.357 7.508 5,166,000 7.4236 -0.34%
2012-12-27 0 11.90 11.88 11.90 11.82 12.00 3,607,500 42,913,160 11.896 7.445 7.432 7.445 7.395 7.508 5,766,211 7.4422 -0.34%
2012-12-24 0 11.94 11.92 11.94 11.76 11.94 340,000 4,048,866 11.908 7.470 7.457 7.470 7.357 7.470 543,454 7.4502 -0.33%
2012-12-21 0 11.98 11.88 12.00 11.58 12.00 7,291,000 86,420,090 11.853 7.495 7.432 7.508 7.245 7.508 11,653,899 7.4156 0.00%
2012-12-20 0 11.98 11.98 12.00 11.58 12.00 9,424,300 111,421,973 11.823 7.495 7.495 7.508 7.245 7.508 15,063,756 7.3967 0.84%
2012-12-19 0 11.88 11.88 11.90 11.70 11.94 8,959,130 106,078,979 11.840 7.432 7.432 7.445 7.320 7.470 14,320,230 7.4076 -0.17%
2012-12-18 0 11.90 11.88 11.90 11.78 11.94 8,064,770 95,785,883 11.877 7.445 7.432 7.445 7.370 7.470 12,890,690 7.4306 1.02%
2012-12-17 0 11.78 11.74 11.80 11.70 11.96 12,825,626 151,266,926 11.794 7.370 7.345 7.382 7.320 7.483 20,500,419 7.3787 -1.34%
2012-12-14 0 11.94 11.90 11.98 11.90 12.18 7,375,000 88,386,688 11.985 7.470 7.445 7.495 7.445 7.620 11,788,165 7.4979 -2.13%
2012-12-13 0 12.20 12.18 12.20 12.12 12.30 4,651,500 56,602,112 12.169 7.633 7.620 7.633 7.583 7.695 7,434,935 7.6130 0.33%
2012-12-12 0 12.16 12.14 12.16 12.08 12.30 5,798,865 70,677,519 12.188 7.608 7.595 7.608 7.558 7.695 9,268,878 7.6253 -0.82%
2012-12-11 0 12.26 12.26 12.28 12.18 12.34 6,349,937 77,898,038 12.268 7.670 7.670 7.683 7.620 7.720 10,149,709 7.6749 -0.16%
2012-12-10 0 12.28 12.24 12.30 12.20 12.30 3,923,095 48,106,974 12.263 7.683 7.658 7.695 7.633 7.695 6,270,656 7.6718 0.49%
2012-12-07 0 12.22 12.20 12.22 12.04 12.22 3,406,000 41,562,920 12.203 7.645 7.633 7.645 7.533 7.645 5,444,134 7.6344 0.00%
2012-12-06 0 12.22 12.20 12.22 11.98 12.22 11,470,350 139,168,389 12.133 7.645 7.633 7.645 7.495 7.645 18,334,152 7.5907 2.00%
2012-12-05 0 11.98 11.96 11.98 11.76 12.00 9,485,023 113,449,525 11.961 7.495 7.483 7.495 7.357 7.508 15,160,815 7.4831 1.18%
2012-12-04 0 11.84 11.82 11.86 11.74 11.86 4,775,187 56,355,793 11.802 7.407 7.395 7.420 7.345 7.420 7,632,636 7.3835 -0.17%
2012-12-03 0 11.86 11.84 11.86 11.78 11.92 16,906,476 200,769,685 11.875 7.420 7.407 7.420 7.370 7.457 27,023,230 7.4295 -0.84%
2012-11-30 0 11.96 11.88 12.00 11.60 12.00 36,613,485 434,904,930 11.878 7.483 7.432 7.508 7.257 7.508 58,522,819 7.4314 1.01%
2012-11-29 0 11.84 11.82 11.86 11.54 11.86 14,490,482 169,931,223 11.727 7.407 7.395 7.420 7.220 7.420 23,161,517 7.3368 2.60%
2012-11-28 0 11.54 11.52 11.54 11.30 11.54 18,593,262 213,428,935 11.479 7.220 7.207 7.220 7.070 7.220 29,719,381 7.1815 1.05%
2012-11-27 0 11.42 11.40 11.42 11.32 11.42 10,351,762 117,652,386 11.365 7.145 7.132 7.145 7.082 7.145 16,546,207 7.1105 0.71%
2012-11-26 0 11.34 11.32 11.34 11.30 11.34 3,854,964 43,578,915 11.305 7.095 7.082 7.095 7.070 7.095 6,161,756 7.0725 0.18%
2012-11-23 0 11.32 11.30 11.32 11.20 11.32 6,843,564 77,113,559 11.268 7.082 7.070 7.082 7.007 7.082 10,938,720 7.0496 0.53%
2012-11-22 0 11.26 11.24 11.26 11.20 11.28 7,512,500 84,525,662 11.251 7.045 7.032 7.045 7.007 7.057 12,007,944 7.0391 0.00%
2012-11-21 0 11.26 11.26 11.28 11.22 11.28 6,225,000 70,051,866 11.253 7.045 7.045 7.057 7.020 7.057 9,950,010 7.0404 0.00%
2012-11-20 0 11.26 11.24 11.26 11.16 11.28 4,803,500 53,897,235 11.220 7.045 7.032 7.045 6.982 7.057 7,677,891 7.0198 0.54%
2012-11-19 0 11.20 11.18 11.20 11.14 11.30 6,271,000 70,267,677 11.205 7.007 6.995 7.007 6.969 7.070 10,023,536 7.0103 -0.53%
2012-11-16 0 11.26 11.24 11.28 11.16 11.38 5,202,500 58,572,760 11.259 7.045 7.032 7.057 6.982 7.120 8,315,651 7.0437 0.18%
2012-11-15 0 11.24 11.20 11.24 11.20 11.44 15,660,487 177,999,872 11.366 7.032 7.007 7.032 7.007 7.157 25,031,647 7.1110 -0.35%
2012-11-14 0 11.28 11.26 11.28 11.16 11.32 8,003,500 90,092,213 11.257 7.057 7.045 7.057 6.982 7.082 12,792,756 7.0424 0.71%
2012-11-13 0 11.20 11.18 11.20 11.00 11.20 7,292,883 80,865,415 11.088 7.007 6.995 7.007 6.882 7.007 11,656,909 6.9371 0.54%
2012-11-12 0 11.14 11.08 11.10 10.98 11.18 3,159,500 35,059,570 11.097 6.969 6.932 6.944 6.869 6.995 5,050,130 6.9423 1.46%
2012-11-09 0 10.98 10.96 11.02 10.74 11.02 3,223,250 35,348,716 10.967 6.869 6.857 6.894 6.719 6.894 5,152,027 6.8611 -0.36%
2012-11-08 0 11.02 10.98 11.02 10.96 11.14 5,306,000 58,466,682 11.019 6.894 6.869 6.894 6.857 6.969 8,481,085 6.8938 -2.48%
2012-11-07 0 11.30 11.26 11.30 11.06 11.32 16,780,028 188,508,423 11.234 7.070 7.045 7.070 6.919 7.082 26,821,116 7.0284 1.99%
2012-11-06 0 11.08 11.06 11.08 10.70 11.10 14,464,270 158,938,893 10.988 6.932 6.919 6.932 6.694 6.944 23,119,620 6.8746 2.40%
2012-11-05 0 10.82 10.80 10.86 10.80 10.90 2,909,000 31,526,460 10.838 6.769 6.757 6.794 6.757 6.819 4,649,732 6.7803 -0.73%
2012-11-02 0 10.90 10.88 10.90 10.72 10.90 10,338,500 111,991,626 10.833 6.819 6.807 6.819 6.707 6.819 16,525,009 6.7771 1.87%
2012-11-01 0 10.70 10.64 10.70 10.48 10.70 7,501,711 79,724,495 10.628 6.694 6.657 6.694 6.557 6.694 11,990,699 6.6489 1.52%
2012-10-31 0 10.54 10.50 10.54 10.46 10.54 3,253,538 34,183,103 10.506 6.594 6.569 6.594 6.544 6.594 5,200,440 6.5731 0.38%
2012-10-30 0 10.50 10.48 10.50 10.38 10.50 2,108,000 22,042,205 10.457 6.569 6.557 6.569 6.494 6.569 3,369,417 6.5418 -0.19%
2012-10-29 0 10.52 10.52 10.54 10.40 10.54 7,588,723 79,487,699 10.474 6.582 6.582 6.594 6.507 6.594 12,129,778 6.5531 0.96%
2012-10-26 0 10.42 10.40 10.42 10.30 10.48 6,213,626 64,596,014 10.396 6.519 6.507 6.519 6.444 6.557 9,931,830 6.5039 0.39%
2012-10-25 0 10.38 10.36 10.42 10.36 10.48 4,478,800 46,653,387 10.417 6.494 6.482 6.519 6.482 6.557 7,158,892 6.5168 -0.57%
2012-10-24 0 10.44 10.42 10.46 10.38 10.50 5,338,684 55,677,362 10.429 6.532 6.519 6.544 6.494 6.569 8,533,327 6.5247 -0.76%
2012-10-22 0 10.52 10.52 10.54 10.34 10.54 4,400,893 46,159,911 10.489 6.582 6.582 6.594 6.469 6.594 7,034,366 6.5621 -0.38%
2012-10-19 0 10.56 10.52 10.58 10.30 10.60 12,651,000 133,247,863 10.533 6.607 6.582 6.619 6.444 6.632 20,221,298 6.5895 1.73%
2012-10-18 0 10.38 10.38 10.40 10.20 10.40 15,468,000 159,574,212 10.316 6.494 6.494 6.507 6.381 6.507 24,723,977 6.4542 1.57%
2012-10-17 0 10.22 10.20 10.22 10.10 10.24 9,038,839 92,157,955 10.196 6.394 6.381 6.394 6.319 6.406 14,447,637 6.3788 0.99%
2012-10-16 0 10.12 10.10 10.14 9.980 10.18 15,294,500 154,137,082 10.078 6.331 6.319 6.344 6.244 6.369 24,446,655 6.3050 1.50%
2012-10-15 0 9.970 9.950 9.970 9.930 9.970 6,226,980 62,010,288 9.9583 6.238 6.225 6.238 6.212 6.238 9,953,175 6.2302 0.20%
2012-10-12 0 9.950 9.950 9.960 9.880 9.960 4,999,647 49,671,745 9.9351 6.225 6.225 6.231 6.181 6.231 7,991,412 6.2156 0.00%
2012-10-11 0 9.950 9.940 9.950 9.890 9.950 5,142,817 51,106,455 9.9374 6.225 6.219 6.225 6.187 6.225 8,220,254 6.2171 0.30%
2012-10-10 0 9.920 9.920 9.930 9.880 9.930 4,689,700 46,561,986 9.9286 6.206 6.206 6.212 6.181 6.212 7,495,994 6.2116 -0.20%
2012-10-09 0 9.940 9.930 9.960 9.930 9.970 4,252,050 42,313,319 9.9513 6.219 6.212 6.231 6.212 6.238 6,796,456 6.2258 -0.20%
2012-10-08 0 9.960 9.950 9.960 9.900 9.970 5,474,000 54,415,185 9.9407 6.231 6.225 6.231 6.194 6.238 8,749,615 6.2192 0.00%
2012-10-05 0 9.960 9.950 9.960 9.890 9.970 4,569,941 45,404,221 9.9354 6.231 6.225 6.231 6.187 6.238 7,304,572 6.2159 0.30%
2012-10-04 0 9.930 9.880 9.930 9.750 9.950 5,859,565 57,890,076 9.8796 6.212 6.181 6.212 6.100 6.225 9,365,901 6.1809 0.81%
2012-10-03 0 9.850 9.830 9.850 9.680 9.900 4,590,000 45,038,009 9.8122 6.162 6.150 6.162 6.056 6.194 7,336,634 6.1388 2.07%
2012-09-28 0 9.650 9.650 9.720 9.640 9.750 6,687,908 64,854,744 9.6973 6.037 6.037 6.081 6.031 6.100 10,689,920 6.0669 0.21%
2012-09-27 0 9.630 9.610 9.650 9.560 9.650 6,930,546 66,481,594 9.5925 6.025 6.012 6.037 5.981 6.037 11,077,751 6.0014 0.31%
2012-09-26 0 9.600 9.590 9.600 9.570 9.600 2,325,980 22,298,123 9.5865 6.006 6.000 6.006 5.987 6.006 3,717,835 5.9976 -0.10%
2012-09-25 0 9.610 9.600 9.610 9.580 9.650 4,042,931 38,839,913 9.6069 6.012 6.006 6.012 5.994 6.037 6,462,202 6.0103 -0.10%
2012-09-24 0 9.620 9.620 9.630 9.610 9.660 3,659,338 35,226,782 9.6265 6.019 6.019 6.025 6.012 6.044 5,849,068 6.0226 -0.41%
2012-09-21 0 9.660 9.630 9.690 9.620 9.720 2,645,500 25,550,207 9.6580 6.044 6.025 6.062 6.019 6.081 4,228,555 6.0423 0.00%
2012-09-20 0 9.660 9.650 9.690 9.640 9.840 1,664,500 16,121,945 9.6858 6.044 6.037 6.062 6.031 6.156 2,660,529 6.0597 -0.72%
2012-09-19 0 9.730 9.710 9.760 9.710 9.820 3,098,866 30,217,546 9.7512 6.087 6.075 6.106 6.075 6.144 4,953,213 6.1006 -0.31%
2012-09-18 0 9.760 9.750 9.760 9.690 9.870 2,055,694 20,055,016 9.7558 6.106 6.100 6.106 6.062 6.175 3,285,811 6.1035 -1.31%
2012-09-17 0 9.890 9.870 9.900 9.850 9.950 3,977,569 39,387,566 9.9024 6.187 6.175 6.194 6.162 6.225 6,357,727 6.1952 0.00%
2012-09-14 0 9.890 9.850 9.900 9.780 9.940 6,717,470 66,247,423 9.8620 6.187 6.162 6.194 6.119 6.219 10,737,172 6.1699 1.54%
2012-09-13 0 9.740 9.700 9.750 9.660 9.760 1,031,700 10,038,466 9.7300 6.094 6.069 6.100 6.044 6.106 1,649,064 6.0874 -0.10%
2012-09-12 0 9.750 9.750 9.760 9.610 9.800 5,531,527 53,867,701 9.7383 6.100 6.100 6.106 6.012 6.131 8,841,566 6.0926 0.83%
2012-09-11 0 9.670 9.640 9.680 9.590 9.720 6,095,000 59,027,283 9.6845 6.050 6.031 6.056 6.000 6.081 9,742,219 6.0589 -0.21%
2012-09-10 0 9.690 9.690 9.700 9.630 9.700 3,204,200 31,018,477 9.6806 6.062 6.062 6.069 6.025 6.069 5,121,578 6.0564 0.21%
2012-09-07 0 9.670 9.660 9.700 9.550 9.700 6,968,717 67,179,449 9.6401 6.050 6.044 6.069 5.975 6.069 11,138,764 6.0311 2.33%
2012-09-06 0 9.450 9.460 9.520 9.410 9.650 3,246,428 30,756,949 9.4741 5.912 5.918 5.956 5.887 6.037 5,189,075 5.9273 -1.46%
2012-09-05 0 9.590 9.590 9.600 9.510 9.680 3,409,468 32,597,040 9.5607 6.000 6.000 6.006 5.950 6.056 5,449,677 5.9815 -0.93%
2012-09-04 0 9.680 9.680 9.690 9.650 9.800 3,975,120 38,528,502 9.6924 6.056 6.056 6.062 6.037 6.131 6,353,813 6.0638 -1.22%
2012-09-03 0 9.800 9.780 9.800 9.670 9.840 6,875,200 67,156,762 9.7680 6.131 6.119 6.131 6.050 6.156 10,989,287 6.1111 0.10%
2012-08-31 0 9.790 9.780 9.790 9.750 9.830 5,379,273 52,691,103 9.7952 6.125 6.119 6.125 6.100 6.150 8,598,204 6.1282 -0.41%
2012-08-30 0 9.830 9.830 9.840 9.750 9.850 13,457,500 132,030,084 9.8109 6.150 6.150 6.156 6.100 6.162 21,510,403 6.1380 0.72%
2012-08-29 0 9.760 9.750 9.760 9.710 9.840 12,020,715 117,505,741 9.7753 6.106 6.100 6.106 6.075 6.156 19,213,853 6.1157 0.10%
2012-08-28 0 9.750 9.720 9.800 9.500 9.850 29,111,252 284,682,000 9.7791 6.100 6.081 6.131 5.943 6.162 46,531,285 6.1181 2.63%
2012-08-27 0 9.500 9.490 9.500 9.360 9.580 924,936 8,758,235 9.4690 5.943 5.937 5.943 5.856 5.994 1,478,413 5.9241 -0.52%
2012-08-24 0 9.550 9.550 9.600 9.450 9.760 5,213,957 49,870,730 9.5649 5.975 5.975 6.006 5.912 6.106 8,333,964 5.9840 -1.75%
2012-08-23 0 9.720 9.710 9.720 9.660 9.750 7,116,607 68,858,490 9.6757 6.081 6.075 6.081 6.044 6.100 11,375,150 6.0534 0.31%
2012-08-22 0 9.690 9.690 9.740 9.650 9.790 5,704,016 55,368,265 9.7069 6.062 6.062 6.094 6.037 6.125 9,117,272 6.0729 -0.31%
2012-08-21 0 9.720 9.710 9.720 9.650 9.720 4,423,148 42,886,478 9.6959 6.081 6.075 6.081 6.037 6.081 7,069,939 6.0660 0.62%
2012-08-20 0 9.660 9.650 9.660 9.630 9.740 1,521,000 14,732,280 9.6859 6.044 6.037 6.044 6.025 6.094 2,431,159 6.0598 0.10%
2012-08-17 0 9.650 9.590 9.650 9.520 9.650 2,745,369 26,307,102 9.5824 6.037 6.000 6.037 5.956 6.037 4,388,185 5.9950 1.37%
2012-08-16 0 9.520 9.510 9.520 9.500 9.580 1,396,150 13,339,677 9.5546 5.956 5.950 5.956 5.943 5.994 2,231,599 5.9776 -0.10%
2012-08-15 0 9.530 9.520 9.530 9.500 9.630 2,963,500 28,311,850 9.5535 5.962 5.956 5.962 5.943 6.025 4,736,844 5.9769 -0.52%
2012-08-14 0 9.580 9.620 9.630 9.400 9.630 4,369,048 41,783,353 9.5635 5.994 6.019 6.025 5.881 6.025 6,983,465 5.9832 1.48%
2012-08-13 0 9.440 9.440 9.460 9.420 9.800 6,706,500 63,748,058 9.5054 5.906 5.906 5.918 5.893 6.131 10,719,637 5.9468 -2.18%
2012-08-10 0 9.650 9.600 9.650 9.610 9.740 4,968,832 48,006,817 9.6616 6.037 6.006 6.037 6.012 6.094 7,942,157 6.0446 -0.92%
2012-08-09 0 9.740 9.680 9.720 9.570 9.760 3,768,300 36,612,441 9.7159 6.094 6.056 6.081 5.987 6.106 6,023,233 6.0785 0.52%
2012-08-08 0 9.690 9.660 9.690 9.580 9.880 5,232,800 50,759,171 9.7002 6.062 6.044 6.062 5.994 6.181 8,364,082 6.0687 -0.21%
2012-08-07 0 9.710 9.710 9.720 9.590 9.800 4,886,666 47,292,252 9.6778 6.075 6.075 6.081 6.000 6.131 7,810,823 6.0547 -0.92%
2012-08-06 0 9.800 9.800 9.810 9.600 9.880 10,867,038 106,160,714 9.7691 6.131 6.131 6.137 6.006 6.181 17,369,821 6.1118 2.83%
2012-08-03 0 9.530 9.530 9.540 9.300 9.620 5,141,971 48,960,637 9.5218 5.962 5.962 5.968 5.818 6.019 8,218,902 5.9571 2.47%
2012-08-02 0 9.300 9.280 9.300 9.190 9.410 7,660,689 71,403,098 9.3207 5.818 5.806 5.818 5.750 5.887 12,244,809 5.8313 0.76%
2012-08-01 0 9.230 9.180 9.200 9.100 9.250 6,661,435 61,218,354 9.1900 5.775 5.743 5.756 5.693 5.787 10,647,606 5.7495 0.54%
2012-07-31 0 9.180 9.100 9.200 8.980 9.200 9,803,545 89,503,030 9.1297 5.743 5.693 5.756 5.618 5.756 15,669,939 5.7118 2.46%
2012-07-30 0 8.960 8.950 8.960 8.910 9.060 2,955,511 26,483,969 8.9609 5.606 5.599 5.606 5.574 5.668 4,724,075 5.6062 0.90%
2012-07-27 0 8.880 8.840 8.850 8.780 8.950 8,612,653 76,429,386 8.8741 5.556 5.531 5.537 5.493 5.599 13,766,423 5.5519 0.57%
2012-07-26 0 8.830 8.820 8.830 8.710 8.920 7,408,065 65,483,567 8.8395 5.524 5.518 5.524 5.449 5.581 11,841,016 5.5302 0.80%
2012-07-25 0 8.760 8.750 8.760 8.750 8.940 5,411,211 47,896,704 8.8514 5.480 5.474 5.480 5.474 5.593 8,649,254 5.5377 -1.24%
2012-07-24 0 8.870 8.840 8.870 8.760 8.950 5,903,081 52,363,888 8.8706 5.549 5.531 5.549 5.480 5.599 9,435,456 5.5497 0.45%
2012-07-23 0 8.830 8.800 8.830 8.560 8.850 6,929,864 60,323,969 8.7049 5.524 5.506 5.524 5.355 5.537 11,076,661 5.4460 2.20%
2012-07-20 0 8.640 8.600 8.650 8.600 8.650 7,911,657 68,347,887 8.6389 5.405 5.380 5.412 5.380 5.412 12,645,955 5.4047 0.00%
2012-07-19 0 8.640 8.620 8.640 8.610 8.800 9,836,500 85,132,072 8.6547 5.405 5.393 5.405 5.387 5.506 15,722,614 5.4146 -0.69%
2012-07-18 0 8.700 8.690 8.700 8.600 8.930 7,213,246 62,973,184 8.7302 5.443 5.437 5.443 5.380 5.587 11,529,618 5.4619 -1.81%
2012-07-17 0 8.860 8.840 8.870 8.840 9.100 4,894,274 43,809,387 8.9512 5.543 5.531 5.549 5.531 5.693 7,822,984 5.6001 0.23%
2012-07-16 0 8.840 8.810 8.820 8.750 8.900 4,822,000 42,505,137 8.8148 5.531 5.512 5.518 5.474 5.568 7,707,462 5.5148 0.68%
2012-07-13 0 8.780 8.770 8.780 8.710 8.870 6,073,700 53,481,412 8.8054 5.493 5.487 5.493 5.449 5.549 9,708,173 5.5089 0.34%
2012-07-12 0 8.750 8.720 8.750 8.620 8.870 9,626,000 84,426,880 8.7707 5.474 5.455 5.474 5.393 5.549 15,386,152 5.4872 1.16%
2012-07-11 0 8.650 8.650 8.660 8.550 8.950 16,773,500 145,475,753 8.6730 5.412 5.412 5.418 5.349 5.599 26,810,682 5.4260 -0.57%
2012-07-10 0 8.700 8.680 8.700 8.600 9.050 15,547,700 136,165,762 8.7579 5.443 5.430 5.443 5.380 5.662 24,851,369 5.4792 -3.01%
2012-07-09 0 8.970 8.960 8.970 8.940 9.200 6,064,222 54,528,288 8.9918 5.612 5.606 5.612 5.593 5.756 9,693,023 5.6255 -0.77%
2012-07-06 0 9.040 9.030 9.040 8.990 9.240 10,912,671 98,982,299 9.0704 5.656 5.649 5.656 5.624 5.781 17,442,761 5.6747 -0.33%
2012-07-05 0 9.070 9.070 9.080 9.070 9.390 5,150,908 47,116,307 9.1472 5.674 5.674 5.681 5.674 5.875 8,233,187 5.7227 -2.89%
2012-07-04 0 9.340 9.340 9.350 9.070 9.400 14,415,500 133,156,949 9.2371 5.843 5.843 5.850 5.674 5.881 23,041,666 5.7790 4.36%
2012-07-03 0 8.950 8.920 8.950 8.600 9.080 17,278,439 153,929,956 8.9088 5.599 5.581 5.599 5.380 5.681 27,617,774 5.5736 5.42%
2012-06-29 0 8.490 8.470 8.500 8.470 8.600 15,746,010 134,759,852 8.5583 5.312 5.299 5.318 5.299 5.380 25,168,347 5.3543 -1.51%
2012-06-28 0 8.620 8.610 8.620 8.570 8.960 7,322,909 63,335,246 8.6489 5.393 5.387 5.393 5.362 5.606 11,704,903 5.4110 -2.16%
2012-06-27 0 8.810 8.800 8.810 8.800 8.990 5,681,500 50,362,025 8.8642 5.512 5.506 5.512 5.506 5.624 9,081,282 5.5457 -1.01%
2012-06-26 0 8.900 8.890 8.910 8.880 9.000 7,553,024 67,442,598 8.9292 5.568 5.562 5.574 5.556 5.631 12,072,717 5.5864 -0.22%
2012-06-25 0 8.920 8.900 8.920 8.900 9.120 17,315,476 155,997,049 9.0091 5.581 5.568 5.581 5.568 5.706 27,676,974 5.6363 -3.04%
2012-06-22 0 9.200 9.150 9.200 9.100 9.360 8,268,000 75,805,220 9.1685 5.756 5.724 5.756 5.693 5.856 13,215,532 5.7361 -1.81%
2012-06-21 0 9.370 9.340 9.380 9.340 9.390 2,512,446 23,569,752 9.3812 5.862 5.843 5.868 5.843 5.875 4,015,882 5.8691 -0.21%
2012-06-20 0 9.390 9.370 9.390 9.350 9.460 3,862,614 36,284,022 9.3936 5.875 5.862 5.875 5.850 5.918 6,173,984 5.8769 -0.21%
2012-06-19 0 9.410 9.390 9.440 9.360 9.510 7,117,500 67,039,940 9.4190 5.887 5.875 5.906 5.856 5.950 11,376,578 5.8928 -0.95%
2012-06-18 0 9.500 9.450 9.500 9.400 9.540 5,683,300 53,791,169 9.4648 5.943 5.912 5.943 5.881 5.968 9,084,159 5.9214 1.06%
2012-06-15 0 9.400 9.340 9.410 9.200 9.410 3,834,000 35,852,653 9.3512 5.881 5.843 5.887 5.756 5.887 6,128,247 5.8504 2.62%
2012-06-14 0 9.160 9.160 9.170 9.160 9.440 5,392,500 49,772,455 9.2299 5.731 5.731 5.737 5.731 5.906 8,619,346 5.7745 -1.61%
2012-06-13 0 9.310 9.300 9.310 9.210 9.600 10,017,072 93,649,965 9.3490 5.825 5.818 5.825 5.762 6.006 16,011,240 5.8490 -2.41%
2012-06-12 0 9.540 9.510 9.520 9.450 9.600 4,843,280 46,245,165 9.5483 5.968 5.950 5.956 5.912 6.006 7,741,476 5.9737 0.10%
2012-06-11 0 9.530 9.520 9.540 9.520 9.610 2,362,242 22,596,737 9.5658 5.962 5.956 5.968 5.956 6.012 3,775,796 5.9846 -0.10%
2012-06-08 0 9.540 9.520 9.540 9.450 9.580 5,209,800 49,395,393 9.4812 5.968 5.956 5.968 5.912 5.994 8,327,319 5.9317 0.85%
2012-06-07 0 9.460 9.430 9.450 9.410 9.550 6,792,040 64,134,626 9.4426 5.918 5.900 5.912 5.887 5.975 10,856,364 5.9076 -0.21%
2012-06-06 0 9.480 9.480 9.500 9.450 9.590 8,250,660 78,379,789 9.4998 5.931 5.931 5.943 5.912 6.000 13,187,815 5.9433 -0.73%
2012-06-05 0 9.550 9.540 9.550 9.450 9.690 4,059,435 38,725,235 9.5396 5.975 5.968 5.975 5.912 6.062 6,488,581 5.9682 0.63%
2012-06-04 0 9.490 9.470 9.520 9.380 9.540 15,482,000 145,679,536 9.4096 5.937 5.925 5.956 5.868 5.968 24,746,354 5.8869 0.11%
2012-06-01 0 9.480 9.470 9.490 9.440 9.520 12,794,439 121,332,868 9.4833 5.931 5.925 5.937 5.906 5.956 20,450,570 5.9330 -0.42%
2012-05-31 0 9.520 9.560 9.580 9.440 9.580 6,943,100 65,999,779 9.5058 5.956 5.981 5.994 5.906 5.994 11,097,818 5.9471 0.11%
2012-05-30 0 9.510 9.500 9.510 9.500 9.640 5,852,257 55,921,865 9.5556 5.950 5.943 5.950 5.943 6.031 9,354,219 5.9783 -1.04%
2012-05-29 0 9.610 9.580 9.610 9.500 9.700 9,088,500 87,230,397 9.5979 6.012 5.994 6.012 5.943 6.069 14,527,015 6.0047 1.05%
2012-05-28 0 9.510 9.500 9.510 9.450 9.620 7,741,500 73,532,836 9.4985 5.950 5.943 5.950 5.912 6.019 12,373,976 5.9425 -1.04%
2012-05-25 0 9.610 9.610 9.630 9.560 9.640 5,155,965 49,481,199 9.5969 6.012 6.012 6.025 5.981 6.031 8,241,270 6.0041 -0.83%
2012-05-24 0 9.690 9.680 9.690 9.550 9.750 10,191,100 98,356,871 9.6513 6.062 6.056 6.062 5.975 6.100 16,289,405 6.0381 -0.92%
2012-05-23 0 9.780 9.750 9.790 9.550 9.860 4,093,000 39,907,007 9.7501 6.119 6.100 6.125 5.975 6.169 6,542,232 6.0999 -1.01%
2012-05-22 0 9.880 9.840 9.890 9.680 9.920 3,144,574 30,856,201 9.8125 6.181 6.156 6.187 6.056 6.206 5,026,272 6.1390 1.86%
2012-05-21 0 9.700 9.660 9.700 9.660 9.780 12,996,500 126,178,728 9.7087 6.069 6.044 6.069 6.044 6.119 20,773,543 6.0740 -0.21%
2012-05-18 0 9.820 9.820 9.830 9.800 10.10 5,479,000 54,195,557 9.8915 6.081 6.081 6.087 6.069 6.254 8,847,706 6.1254 -1.70%
2012-05-17 0 9.990 9.990 10.00 9.900 10.08 8,023,200 80,405,803 10.022 6.186 6.186 6.193 6.131 6.242 12,956,181 6.2060 0.91%
2012-05-16 0 9.900 9.910 9.920 9.800 10.08 7,214,000 71,366,971 9.8928 6.131 6.137 6.143 6.069 6.242 11,649,453 6.1262 -2.17%
2012-05-15 0 10.12 10.08 10.12 9.990 10.14 4,440,000 44,544,976 10.033 6.267 6.242 6.267 6.186 6.279 7,169,888 6.2128 -0.20%
2012-05-14 0 10.14 10.08 10.12 10.04 10.20 5,087,500 51,841,401 10.190 6.279 6.242 6.267 6.217 6.316 8,215,496 6.3102 -0.78%
2012-05-11 0 10.22 10.20 10.22 10.16 10.24 4,993,000 51,024,724 10.219 6.329 6.316 6.329 6.292 6.341 8,062,894 6.3283 0.20%
2012-05-10 0 10.20 10.18 10.22 10.14 10.24 1,737,967 17,725,816 10.199 6.316 6.304 6.329 6.279 6.341 2,806,538 6.3159 -0.20%
2012-05-09 0 10.22 10.18 10.24 10.12 10.24 4,730,192 48,249,326 10.200 6.329 6.304 6.341 6.267 6.341 7,638,501 6.3166 0.39%
2012-05-08 0 10.18 10.16 10.24 10.14 10.30 4,830,084 49,230,224 10.192 6.304 6.292 6.341 6.279 6.378 7,799,811 6.3117 0.00%
2012-05-07 0 10.18 10.16 10.18 10.16 10.30 1,931,350 19,715,254 10.208 6.304 6.292 6.304 6.292 6.378 3,118,820 6.3214 -1.74%
2012-05-04 0 10.36 10.30 10.40 10.26 10.40 2,371,316 24,495,408 10.330 6.415 6.378 6.440 6.354 6.440 3,829,295 6.3968 -0.19%
2012-05-03 0 10.38 10.36 10.40 10.30 10.40 2,841,236 29,425,381 10.357 6.428 6.415 6.440 6.378 6.440 4,588,140 6.4134 0.78%
2012-05-02 0 10.30 10.30 10.38 10.28 10.38 2,852,500 29,409,380 10.310 6.378 6.378 6.428 6.366 6.428 4,606,330 6.3846 0.00%
2012-04-30 0 10.30 10.30 10.34 10.28 10.40 1,567,500 16,190,020 10.329 6.378 6.378 6.403 6.366 6.440 2,531,261 6.3960 -1.15%
2012-04-27 0 10.42 10.38 10.42 10.38 10.46 2,433,500 25,351,065 10.418 6.453 6.428 6.453 6.428 6.477 3,929,712 6.4511 0.00%
2012-04-26 0 10.42 10.40 10.42 10.32 10.44 2,614,500 27,188,550 10.399 6.453 6.440 6.453 6.391 6.465 4,221,998 6.4397 0.97%
2012-04-25 0 10.32 10.32 10.34 10.24 10.40 2,204,600 22,753,460 10.321 6.391 6.391 6.403 6.341 6.440 3,560,075 6.3913 0.19%
2012-04-24 0 10.30 10.28 10.30 10.20 10.38 1,761,000 18,066,290 10.259 6.378 6.366 6.378 6.316 6.428 2,843,733 6.3530 0.00%
2012-04-23 0 10.30 10.28 10.30 10.20 10.30 1,220,230 12,521,303 10.261 6.378 6.366 6.378 6.316 6.378 1,970,476 6.3545 -0.58%
2012-04-20 0 10.36 10.32 10.42 10.18 10.42 2,372,871 24,448,890 10.304 6.415 6.391 6.453 6.304 6.453 3,831,806 6.3805 0.78%
2012-04-19 0 10.28 10.26 10.30 10.10 10.38 2,923,000 29,979,375 10.256 6.366 6.354 6.378 6.254 6.428 4,720,176 6.3513 1.98%
2012-04-18 0 10.08 10.06 10.08 9.980 10.16 3,991,500 40,092,425 10.045 6.242 6.230 6.242 6.180 6.292 6,445,632 6.2201 0.00%
2012-04-17 0 10.08 10.08 10.10 10.04 10.30 3,081,490 31,385,820 10.185 6.242 6.242 6.254 6.217 6.378 4,976,112 6.3073 -0.40%
2012-04-16 0 10.12 10.10 10.12 9.960 10.16 4,305,750 43,237,975 10.042 6.267 6.254 6.267 6.168 6.292 6,953,096 6.2185 -0.39%
2012-04-13 0 10.16 10.16 10.20 10.06 10.38 3,085,060 31,515,143 10.215 6.292 6.292 6.316 6.230 6.428 4,981,877 6.3260 1.60%
2012-04-12 0 10.00 9.990 10.08 9.940 10.24 4,476,000 44,863,985 10.023 6.193 6.186 6.242 6.155 6.341 7,228,022 6.2070 -0.20%
2012-04-11 0 10.02 10.00 10.02 9.990 10.12 4,695,920 47,036,358 10.016 6.205 6.193 6.205 6.186 6.267 7,583,158 6.2027 -1.38%
2012-04-10 0 10.16 10.14 10.18 10.08 10.44 5,680,192 57,848,448 10.184 6.292 6.279 6.304 6.242 6.465 9,172,599 6.3067 -2.50%
2012-04-05 0 10.42 10.40 10.42 10.40 10.54 2,128,000 22,214,512 10.439 6.453 6.440 6.453 6.440 6.527 3,436,379 6.4645 -0.76%
2012-04-03 0 10.50 10.46 10.48 10.42 10.54 2,275,000 23,832,840 10.476 6.502 6.477 6.490 6.453 6.527 3,673,760 6.4873 -0.38%
2012-04-02 0 10.54 10.50 10.52 10.50 10.60 3,954,342 41,733,791 10.554 6.527 6.502 6.515 6.502 6.564 6,385,628 6.5356 0.19%
2012-03-30 0 10.52 10.50 10.54 10.40 10.60 1,906,620 20,019,800 10.500 6.515 6.502 6.527 6.440 6.564 3,078,885 6.5023 0.00%
2012-03-29 0 10.52 10.42 10.52 10.30 10.52 2,425,500 25,197,100 10.388 6.515 6.453 6.515 6.378 6.515 3,916,793 6.4331 0.19%
2012-03-28 0 10.50 10.46 10.50 10.46 10.56 2,863,500 30,127,445 10.521 6.502 6.477 6.502 6.477 6.539 4,624,093 6.5153 -0.57%
2012-03-27 0 10.56 10.52 10.56 10.40 10.60 2,627,000 27,561,370 10.492 6.539 6.515 6.539 6.440 6.564 4,242,184 6.4970 0.57%
2012-03-26 0 10.50 10.48 10.50 10.44 10.66 1,535,806 16,117,519 10.495 6.502 6.490 6.502 6.465 6.601 2,480,080 6.4988 -0.94%
2012-03-23 0 10.60 10.52 10.60 10.32 10.64 5,550,958 58,285,374 10.500 6.564 6.515 6.564 6.391 6.589 8,963,907 6.5022 0.57%
2012-03-22 0 10.54 10.52 10.54 10.50 10.60 2,335,000 24,578,296 10.526 6.527 6.515 6.527 6.502 6.564 3,770,650 6.5183 -0.19%
2012-03-21 0 10.56 10.54 10.56 10.40 10.70 6,459,500 68,107,970 10.544 6.539 6.527 6.539 6.440 6.626 10,431,056 6.5293 1.93%
2012-03-20 0 10.36 10.34 10.36 10.34 10.56 5,751,220 59,923,334 10.419 6.415 6.403 6.415 6.403 6.539 9,287,298 6.4522 -1.89%
2012-03-19 0 10.56 10.50 10.54 10.36 10.94 12,283,224 131,357,346 10.694 6.539 6.502 6.527 6.415 6.775 19,835,436 6.6224 -3.30%
2012-03-16 0 10.92 10.84 10.86 10.66 10.98 33,975,674 371,516,080 10.935 6.762 6.713 6.725 6.601 6.799 54,865,264 6.7714 -0.55%
2012-03-15 0 10.98 10.96 10.98 10.54 11.00 23,756,500 258,165,461 10.867 6.799 6.787 6.799 6.527 6.812 38,362,937 6.7296 3.00%
2012-03-14 0 10.66 10.66 10.68 10.44 10.70 10,905,304 115,819,818 10.621 6.601 6.601 6.614 6.465 6.626 17,610,317 6.5768 0.76%
2012-03-13 0 10.58 10.52 10.60 10.16 10.60 12,846,084 134,236,461 10.450 6.552 6.515 6.564 6.292 6.564 20,744,365 6.4710 4.34%
2012-03-12 0 10.14 10.14 10.16 10.06 10.30 6,164,148 62,798,663 10.188 6.279 6.279 6.292 6.230 6.378 9,954,110 6.3088 0.60%
2012-03-09 0 10.08 10.08 10.10 9.980 10.32 11,412,000 115,587,408 10.129 6.242 6.242 6.254 6.180 6.391 18,428,549 6.2722 -2.33%
2012-03-08 0 10.32 10.30 10.32 10.00 10.40 10,047,954 103,577,458 10.308 6.391 6.378 6.391 6.193 6.440 16,225,834 6.3835 1.98%
2012-03-07 0 10.12 10.08 10.10 9.900 10.20 19,616,093 197,337,318 10.060 6.267 6.242 6.254 6.131 6.316 31,676,844 6.2297 2.64%
2012-03-06 0 9.860 9.850 9.860 9.530 10.04 15,351,665 149,882,631 9.7633 6.106 6.100 6.106 5.902 6.217 24,790,476 6.0460 -0.70%
2012-03-05 0 9.930 9.920 9.950 9.880 10.70 21,338,000 213,976,272 10.028 6.149 6.143 6.162 6.118 6.626 34,457,447 6.2099 -6.67%
2012-03-02 0 10.64 10.60 10.66 10.46 10.66 4,266,100 45,173,430 10.589 6.589 6.564 6.601 6.477 6.601 6,889,067 6.5573 2.90%
2012-03-01 0 10.34 10.32 10.34 10.32 10.60 3,162,713 33,022,647 10.441 6.403 6.391 6.403 6.391 6.564 5,107,274 6.4658 -0.39%
2012-02-29 0 10.38 10.34 10.40 10.32 10.76 5,048,055 53,226,968 10.544 6.428 6.403 6.440 6.391 6.663 8,151,799 6.5295 -3.35%
2012-02-28 0 10.74 10.68 10.76 10.46 10.74 4,840,609 51,437,998 10.626 6.651 6.614 6.663 6.477 6.651 7,816,807 6.5804 2.87%
2012-02-27 0 10.44 10.44 10.46 10.26 10.54 4,719,581 49,296,436 10.445 6.465 6.465 6.477 6.354 6.527 7,621,366 6.4682 1.75%
2012-02-24 0 10.26 10.20 10.28 10.06 10.34 3,619,500 36,933,781 10.204 6.354 6.316 6.366 6.230 6.403 5,844,912 6.3190 2.19%
2012-02-23 0 10.04 10.00 10.06 9.820 10.14 5,588,001 55,993,625 10.020 6.217 6.193 6.230 6.081 6.279 9,023,725 6.2052 1.93%
2012-02-22 0 9.850 9.850 9.870 9.700 9.890 1,436,183 14,137,722 9.8440 6.100 6.100 6.112 6.007 6.124 2,319,205 6.0959 1.34%
2012-02-21 0 9.720 9.710 9.740 9.680 9.810 1,485,500 14,437,320 9.7188 6.019 6.013 6.032 5.994 6.075 2,398,844 6.0184 0.41%
2012-02-20 0 9.680 9.650 9.720 9.630 9.990 4,673,500 45,704,397 9.7795 5.994 5.976 6.019 5.963 6.186 7,546,953 6.0560 -1.93%
2012-02-17 0 9.870 9.860 9.870 9.750 9.870 3,912,000 38,342,400 9.8012 6.112 6.106 6.112 6.038 6.112 6,317,252 6.0695 1.02%
2012-02-16 0 9.770 9.760 9.770 9.700 9.830 2,362,109 23,021,256 9.7461 6.050 6.044 6.050 6.007 6.087 3,814,427 6.0353 -0.10%
2012-02-15 0 9.780 9.780 9.790 9.670 9.820 2,939,200 28,696,364 9.7633 6.056 6.056 6.063 5.988 6.081 4,746,337 6.0460 0.62%
2012-02-14 0 9.720 9.720 9.740 9.640 9.860 3,538,400 34,538,385 9.7610 6.019 6.019 6.032 5.970 6.106 5,713,948 6.0446 0.21%
2012-02-13 0 9.700 9.680 9.700 9.450 9.760 5,486,500 52,976,832 9.6559 6.007 5.994 6.007 5.852 6.044 8,859,817 5.9794 2.11%
2012-02-10 0 9.500 9.500 9.510 9.450 9.550 7,238,585 68,835,753 9.5096 5.883 5.883 5.889 5.852 5.914 11,689,154 5.8889 -0.11%
2012-02-09 0 9.510 9.480 9.530 9.430 9.580 9,890,000 94,100,055 9.5147 5.889 5.871 5.902 5.840 5.932 15,970,764 5.8920 -0.11%
2012-02-08 0 9.520 9.510 9.520 9.490 9.570 7,342,000 69,950,937 9.5275 5.895 5.889 5.895 5.877 5.926 11,856,152 5.9000 0.53%
2012-02-07 0 9.470 9.470 9.480 9.380 9.510 4,783,655 45,277,908 9.4651 5.864 5.864 5.871 5.809 5.889 7,724,836 5.8613 0.32%
2012-02-06 0 9.440 9.430 9.440 9.300 9.480 6,734,904 63,439,346 9.4195 5.846 5.840 5.846 5.759 5.871 10,875,790 5.8331 1.61%
2012-02-03 0 9.290 9.280 9.300 9.080 9.340 13,663,159 126,498,527 9.2584 5.753 5.747 5.759 5.623 5.784 22,063,810 5.7333 2.65%
2012-02-02 0 9.050 9.060 9.080 8.920 9.350 46,736,000 420,790,420 9.0036 5.604 5.610 5.623 5.524 5.790 75,471,143 5.5755 -3.00%
2012-02-01 0 9.330 9.310 9.320 9.300 9.520 6,253,886 58,886,754 9.4160 5.778 5.765 5.771 5.759 5.895 10,099,023 5.8309 -1.17%
2012-01-31 0 9.440 9.420 9.440 9.400 9.600 5,343,000 50,487,956 9.4494 5.846 5.833 5.846 5.821 5.945 8,628,088 5.8516 -1.67%
2012-01-30 0 9.600 9.580 9.600 9.510 9.660 14,193,154 136,178,472 9.5947 5.945 5.932 5.945 5.889 5.982 22,919,667 5.9416 0.42%
2012-01-27 0 9.560 9.540 9.560 9.500 9.830 8,056,628 77,313,028 9.5962 5.920 5.908 5.920 5.883 6.087 13,010,162 5.9425 -2.75%
2012-01-26 0 9.830 9.820 9.830 9.820 10.04 3,787,837 37,350,009 9.8605 6.087 6.081 6.087 6.081 6.217 6,116,749 6.1062 -1.60%
2012-01-20 0 9.990 9.960 9.990 9.860 10.08 2,213,169 22,031,327 9.9547 6.186 6.168 6.186 6.106 6.242 3,573,913 6.1645 0.30%
2012-01-19 0 9.960 9.930 9.960 9.830 10.02 6,334,959 62,995,430 9.9441 6.168 6.149 6.168 6.087 6.205 10,229,943 6.1579 1.74%
2012-01-18 0 9.790 9.770 9.790 9.770 9.940 6,786,700 66,700,343 9.8281 6.063 6.050 6.063 6.050 6.155 10,959,432 6.0861 -0.61%
2012-01-17 0 9.850 9.780 9.800 9.550 9.850 7,680,866 74,341,166 9.6787 6.100 6.056 6.069 5.914 6.100 12,403,367 5.9936 3.47%
2012-01-16 0 9.520 9.520 9.530 9.430 9.630 3,681,678 35,164,996 9.5514 5.895 5.895 5.902 5.840 5.963 5,945,319 5.9147 -0.83%
2012-01-13 0 9.600 9.560 9.600 9.560 9.840 9,145,500 87,842,330 9.6050 5.945 5.920 5.945 5.920 6.093 14,768,516 5.9479 -2.04%
2012-01-12 0 9.800 9.800 9.810 9.800 9.940 5,302,796 52,253,323 9.8539 6.069 6.069 6.075 6.069 6.155 8,563,165 6.1021 -0.71%
2012-01-11 0 9.870 9.870 9.880 9.800 10.12 8,439,497 84,007,717 9.9541 6.112 6.112 6.118 6.069 6.267 13,628,434 6.1642 0.92%
2012-01-10 0 9.780 9.770 9.780 9.470 10.00 8,352,461 81,709,732 9.7827 6.056 6.050 6.056 5.864 6.193 13,487,885 6.0580 3.82%
2012-01-09 0 9.420 9.410 9.420 9.110 9.540 4,574,500 42,841,050 9.3652 5.833 5.827 5.833 5.641 5.908 7,387,084 5.7995 1.84%
2012-01-06 0 9.250 9.200 9.270 9.120 9.580 7,619,708 70,401,855 9.2394 5.728 5.697 5.741 5.648 5.932 12,304,606 5.7216 -2.63%
2012-01-05 0 9.500 9.500 9.530 9.470 9.740 4,836,180 46,491,101 9.6132 5.883 5.883 5.902 5.864 6.032 7,809,655 5.9530 -1.25%
2012-01-04 0 9.620 9.620 9.630 9.520 9.980 4,377,680 42,307,162 9.6643 5.957 5.957 5.963 5.895 6.180 7,069,251 5.9847 -2.93%
2012-01-03 0 9.910 9.890 9.910 9.720 9.910 3,859,133 37,883,974 9.8167 6.137 6.124 6.137 6.019 6.137 6,231,881 6.0791 2.06%
2011-12-30 0 9.710 9.700 9.740 9.700 9.850 3,994,501 38,967,869 9.7554 6.013 6.007 6.032 6.007 6.100 6,450,478 6.0411 -1.42%
2011-12-29 0 9.850 9.840 9.850 9.840 9.900 1,823,108 17,976,355 9.8603 6.100 6.093 6.100 6.093 6.131 2,944,027 6.1060 -0.51%
2011-12-28 0 9.900 9.890 9.940 9.870 10.14 6,274,357 62,351,346 9.9375 6.131 6.124 6.155 6.112 6.279 10,132,080 6.1539 -2.37%
2011-12-23 0 10.14 10.12 10.14 10.04 10.18 3,985,500 40,423,445 10.143 6.279 6.267 6.279 6.217 6.304 6,435,943 6.2809 1.40%
2011-12-22 0 10.00 10.00 10.02 9.980 10.18 2,469,770 24,738,282 10.016 6.193 6.193 6.205 6.180 6.304 3,988,282 6.2027 -1.19%
2011-12-21 0 10.12 10.08 10.22 10.08 10.30 4,111,358 41,768,499 10.159 6.267 6.242 6.329 6.242 6.378 6,639,184 6.2912 -0.39%
2011-12-20 0 10.16 10.16 10.28 10.10 10.28 2,659,901 27,142,154 10.204 6.292 6.292 6.366 6.254 6.366 4,295,313 6.3190 0.20%
2011-12-19 0 10.14 10.12 10.20 10.06 10.22 2,458,000 24,911,295 10.135 6.279 6.267 6.316 6.230 6.329 3,969,276 6.2760 -0.98%
2011-12-16 0 10.24 10.10 10.24 9.780 10.30 6,649,850 66,502,738 10.001 6.341 6.254 6.341 6.056 6.378 10,738,441 6.1930 4.49%
2011-12-15 0 9.800 9.740 9.810 9.700 10.24 8,038,305 79,341,998 9.8705 6.069 6.032 6.075 6.007 6.341 12,980,573 6.1124 -4.48%
2011-12-14 0 10.26 10.24 10.26 10.24 10.46 4,521,115 46,559,120 10.298 6.354 6.341 6.354 6.341 6.477 7,300,876 6.3772 -1.35%
2011-12-13 0 10.40 10.40 10.50 10.24 10.50 5,679,419 59,123,347 10.410 6.440 6.440 6.502 6.341 6.502 9,171,351 6.4465 0.97%
2011-12-12 0 10.30 10.28 10.40 10.22 10.50 2,884,500 29,830,175 10.342 6.378 6.366 6.440 6.329 6.502 4,658,005 6.4041 0.00%
2011-12-09 0 10.30 10.28 10.40 10.28 10.62 6,620,778 68,992,121 10.421 6.378 6.366 6.440 6.366 6.577 10,691,494 6.4530 -3.56%
2011-12-08 0 10.68 10.64 10.70 10.56 10.70 7,578,500 80,674,421 10.645 6.614 6.589 6.626 6.539 6.626 12,238,062 6.5921 1.14%
2011-12-07 0 10.56 10.54 10.56 10.52 10.78 4,000,500 42,600,225 10.649 6.539 6.527 6.539 6.515 6.676 6,460,166 6.5943 -1.31%
2011-12-06 0 10.70 10.64 10.70 10.50 10.74 5,855,114 62,282,590 10.637 6.626 6.589 6.626 6.502 6.651 9,455,070 6.5872 1.71%
2011-12-05 0 10.52 10.50 10.52 10.50 10.70 3,347,000 35,428,168 10.585 6.515 6.502 6.515 6.502 6.626 5,404,868 6.5549 -1.13%
2011-12-02 0 10.64 10.60 10.66 10.52 10.76 6,495,700 69,005,666 10.623 6.589 6.564 6.601 6.515 6.663 10,489,514 6.5785 -0.75%
2011-12-01 0 10.72 10.64 10.72 10.64 11.08 25,283,888 271,130,146 10.723 6.638 6.589 6.638 6.589 6.861 40,829,423 6.6406 0.19%
2011-11-30 0 10.70 10.54 10.62 10.56 11.20 134,766,033 1,467,934,023 10.893 6.626 6.527 6.577 6.539 6.936 217,625,526 6.7452 -2.19%
2011-11-29 0 10.94 10.84 10.98 10.78 11.02 17,569,379 191,642,968 10.908 6.775 6.713 6.799 6.676 6.824 28,371,729 6.7547 0.74%
2011-11-28 0 10.86 10.82 10.88 10.62 10.90 10,376,188 111,632,413 10.759 6.725 6.700 6.738 6.577 6.750 16,755,879 6.6623 2.45%
2011-11-25 0 10.60 10.54 10.62 10.50 10.78 11,503,940 121,947,211 10.601 6.564 6.527 6.577 6.502 6.676 18,577,018 6.5644 -1.67%
2011-11-24 0 10.78 10.76 10.78 10.72 11.00 6,937,246 75,434,449 10.874 6.676 6.663 6.676 6.638 6.812 11,202,540 6.7337 -1.82%
2011-11-23 0 10.98 10.96 10.98 10.70 11.18 14,130,910 154,122,085 10.907 6.799 6.787 6.799 6.626 6.923 22,819,153 6.7541 1.29%
2011-11-22 0 10.84 10.80 10.84 10.62 11.00 13,884,555 149,854,589 10.793 6.713 6.688 6.713 6.577 6.812 22,421,329 6.6836 -0.18%
2011-11-21 0 10.86 10.84 10.90 10.74 11.34 22,515,500 245,793,077 10.917 6.725 6.713 6.750 6.651 7.022 36,358,921 6.7602 -5.07%
2011-11-18 0 11.44 11.46 11.48 11.24 11.90 29,108,000 335,658,034 11.532 7.084 7.097 7.109 6.960 7.369 47,004,751 7.1409 -4.03%
2011-11-17 0 11.92 11.90 11.92 11.22 12.06 46,994,001 552,372,076 11.754 7.382 7.369 7.382 6.948 7.468 75,887,774 7.2788 5.11%
2011-11-16 0 11.34 11.28 11.30 11.08 11.40 25,536,481 286,629,317 11.224 7.022 6.985 6.998 6.861 7.060 41,237,321 6.9507 2.53%
2011-11-15 0 11.06 11.02 11.04 10.98 11.22 10,941,000 121,437,822 11.099 6.849 6.824 6.837 6.799 6.948 17,667,960 6.8733 -0.90%
2011-11-14 0 11.16 11.14 11.16 10.80 11.18 14,630,527 161,227,519 11.020 6.911 6.899 6.911 6.688 6.923 23,625,954 6.8242 3.33%
2011-11-11 0 10.80 10.78 10.80 10.40 10.80 12,277,128 130,270,018 10.611 6.688 6.676 6.688 6.440 6.688 19,825,592 6.5708 3.25%
2011-11-10 0 10.46 10.40 10.46 10.06 10.48 9,398,322 96,401,619 10.257 6.477 6.440 6.477 6.230 6.490 15,176,782 6.3519 -0.57%
2011-11-09 0 10.52 10.50 10.52 10.30 10.56 16,291,452 170,409,048 10.460 6.515 6.502 6.515 6.378 6.539 26,308,082 6.4774 2.14%
2011-11-08 0 10.30 10.26 10.28 10.18 10.32 3,663,169 37,620,729 10.270 6.378 6.354 6.366 6.304 6.391 5,915,430 6.3598 0.00%
2011-11-07 0 10.30 10.26 10.30 10.20 10.30 6,785,353 69,686,431 10.270 6.378 6.354 6.378 6.316 6.378 10,957,257 6.3598 0.39%
2011-11-04 0 10.26 10.22 10.26 10.10 10.26 5,481,500 55,921,346 10.202 6.354 6.329 6.354 6.254 6.354 8,851,743 6.3176 1.99%
2011-11-03 0 10.06 10.04 10.06 9.990 10.18 3,949,025 39,751,228 10.066 6.230 6.217 6.230 6.186 6.304 6,377,042 6.2335 -1.18%
2011-11-02 0 10.18 10.16 10.18 9.800 10.18 3,463,773 34,536,205 9.9707 6.304 6.292 6.304 6.069 6.304 5,593,438 6.1744 0.79%
2011-11-01 0 10.10 10.08 10.10 9.500 10.20 7,556,290 75,761,298 10.026 6.254 6.242 6.254 5.883 6.316 12,202,196 6.2088 0.40%
2011-10-31 0 10.06 10.04 10.06 9.900 10.30 4,347,300 43,727,655 10.059 6.230 6.217 6.230 6.131 6.378 7,020,192 6.2288 -1.37%
2011-10-28 0 10.20 10.18 10.20 9.800 10.42 7,647,078 78,035,298 10.205 6.316 6.304 6.316 6.069 6.453 12,348,804 6.3193 0.79%
2011-10-27 0 10.12 10.10 10.14 9.710 10.20 11,115,920 111,820,204 10.060 6.267 6.254 6.279 6.013 6.316 17,950,428 6.2294 4.12%
2011-10-26 0 9.720 9.700 9.720 9.480 9.740 6,302,500 60,619,185 9.6183 6.019 6.007 6.019 5.871 6.032 10,177,527 5.9562 1.36%
2011-10-25 0 9.590 9.550 9.600 9.420 9.600 6,393,008 60,864,322 9.5205 5.939 5.914 5.945 5.833 5.945 10,323,682 5.8956 1.48%
2011-10-24 0 9.450 9.430 9.450 9.280 9.480 2,822,737 26,510,891 9.3919 5.852 5.840 5.852 5.747 5.871 4,558,267 5.8160 1.72%
2011-10-21 0 9.290 9.250 9.290 9.160 9.300 5,246,000 48,544,517 9.2536 5.753 5.728 5.753 5.672 5.759 8,471,449 5.7304 1.42%
2011-10-20 0 9.160 9.140 9.160 9.040 9.210 3,168,568 28,930,105 9.1303 5.672 5.660 5.672 5.598 5.703 5,116,729 5.6540 0.66%
2011-10-19 0 9.100 9.100 9.110 9.090 9.200 3,281,958 29,892,215 9.1080 5.635 5.635 5.641 5.629 5.697 5,299,836 5.6402 -0.11%
2011-10-18 0 9.110 9.110 9.120 9.020 9.140 3,670,706 33,430,864 9.1075 5.641 5.641 5.648 5.586 5.660 5,927,601 5.6399 0.22%
2011-10-17 0 9.090 9.080 9.130 9.000 9.230 4,334,420 39,436,417 9.0984 5.629 5.623 5.654 5.573 5.716 6,999,393 5.6343 -0.87%
2011-10-14 0 9.170 9.160 9.190 9.130 9.390 3,434,000 31,562,895 9.1913 5.679 5.672 5.691 5.654 5.815 5,545,359 5.6918 -1.19%
2011-10-13 0 9.280 9.280 9.290 9.020 9.380 4,275,426 39,439,843 9.2248 5.747 5.747 5.753 5.586 5.809 6,904,127 5.7125 2.88%
2011-10-12 0 9.020 9.000 9.030 8.600 9.040 9,590,000 85,548,362 8.9206 5.586 5.573 5.592 5.326 5.598 15,486,312 5.5241 3.20%
2011-10-11 0 8.740 8.690 8.740 8.620 8.850 9,638,500 84,420,911 8.7587 5.412 5.381 5.412 5.338 5.480 15,564,631 5.4239 3.55%
2011-10-10 0 8.440 8.400 8.440 8.210 8.710 8,516,000 71,666,473 8.4155 5.227 5.202 5.227 5.084 5.394 13,751,974 5.2114 -1.86%
2011-10-07 0 8.600 8.560 8.600 8.300 8.880 14,028,000 120,776,642 8.6097 5.326 5.301 5.326 5.140 5.499 22,652,970 5.3316 -0.46%
2011-10-06 0 8.640 8.620 8.630 8.200 8.990 11,694,500 99,125,560 8.4763 5.350 5.338 5.344 5.078 5.567 18,884,742 5.2490 8.27%
2011-10-04 0 7.980 7.950 7.980 7.820 8.010 8,231,460 65,656,279 7.9763 4.942 4.923 4.942 4.843 4.960 13,292,488 4.9394 0.76%
2011-10-03 0 7.920 7.910 7.930 7.800 8.360 19,083,163 152,322,761 7.9820 4.905 4.898 4.911 4.830 5.177 30,816,247 4.9429 -2.22%
2011-09-30 0 8.100 8.100 8.140 7.960 8.500 31,595,000 254,593,507 8.0580 5.016 5.016 5.041 4.929 5.264 51,020,857 4.9900 -4.14%
2011-09-28 0 8.450 8.440 8.450 8.300 8.650 8,498,500 72,386,220 8.5175 5.233 5.227 5.233 5.140 5.357 13,723,714 5.2745 -1.86%
2011-09-27 0 8.610 8.600 8.610 8.500 8.750 4,301,801 37,158,689 8.6379 5.332 5.326 5.332 5.264 5.418 6,946,719 5.3491 1.06%
2011-09-26 0 8.520 8.510 8.520 8.500 8.850 12,912,466 110,723,183 8.5749 5.276 5.270 5.276 5.264 5.480 20,851,561 5.3101 -1.50%
2011-09-23 0 8.650 8.640 8.650 8.500 9.010 25,818,002 226,071,080 8.7563 5.357 5.350 5.357 5.264 5.580 41,691,932 5.4224 -4.00%
2011-09-22 0 9.010 9.000 9.040 9.000 9.510 15,948,000 145,388,705 9.1164 5.580 5.573 5.598 5.573 5.889 25,753,462 5.6454 -6.24%
2011-09-21 0 9.610 9.600 9.610 9.450 9.630 2,220,500 21,319,955 9.6014 5.951 5.945 5.951 5.852 5.963 3,585,751 5.9457 0.63%
2011-09-20 0 9.550 9.530 9.550 9.400 9.590 4,762,000 45,352,843 9.5239 5.914 5.902 5.914 5.821 5.939 7,689,866 5.8977 0.10%
2011-09-19 0 9.540 9.500 9.540 9.500 9.630 2,447,462 23,432,859 9.5744 5.908 5.883 5.908 5.883 5.963 3,952,259 5.9290 -0.93%
2011-09-16 0 9.630 9.580 9.600 9.350 9.700 10,162,500 96,362,487 9.4822 5.963 5.932 5.945 5.790 6.007 16,410,807 5.8719 3.77%
2011-09-15 0 9.280 9.270 9.280 9.200 9.400 9,199,688 85,169,364 9.2579 5.747 5.741 5.747 5.697 5.821 14,856,020 5.7330 1.64%
2011-09-14 0 9.130 9.150 9.240 9.110 9.350 14,314,567 131,877,661 9.2128 5.654 5.666 5.722 5.641 5.790 23,115,730 5.7051 -1.62%
2011-09-12 0 9.280 9.250 9.300 9.200 9.400 8,071,500 75,066,502 9.3002 5.747 5.728 5.759 5.697 5.821 13,034,178 5.7592 -2.21%
2011-09-09 0 9.490 9.490 9.500 9.440 9.590 3,119,800 29,699,463 9.5197 5.877 5.877 5.883 5.846 5.939 5,037,977 5.8951 0.11%
2011-09-08 0 9.480 9.460 9.480 9.400 9.640 3,027,500 28,630,940 9.4570 5.871 5.858 5.871 5.821 5.970 4,888,927 5.8563 -0.11%
2011-09-07 0 9.490 9.480 9.490 9.420 9.660 10,835,000 102,489,285 9.4591 5.877 5.871 5.877 5.833 5.982 17,496,787 5.8576 -1.25%
2011-09-06 0 9.610 9.600 9.610 9.260 9.620 15,432,500 145,208,065 9.4092 5.951 5.945 5.951 5.734 5.957 24,921,012 5.8267 -1.13%
2011-09-05 0 9.720 9.720 9.740 9.620 9.810 1,128,000 10,984,430 9.7380 6.019 6.019 6.032 5.957 6.075 1,821,539 6.0303 -1.62%
2011-09-02 0 9.880 9.850 9.880 9.800 9.910 2,912,500 28,781,760 9.8821 6.118 6.100 6.118 6.069 6.137 4,703,220 6.1196 0.41%
2011-09-01 0 9.840 9.840 9.850 9.780 9.900 4,382,300 43,160,255 9.8488 6.093 6.093 6.100 6.056 6.131 7,076,712 6.0989 0.20%
2011-08-31 0 9.820 9.800 9.820 9.700 9.830 6,067,500 59,454,503 9.7988 6.081 6.069 6.081 6.007 6.087 9,798,039 6.0680 0.92%
2011-08-30 0 9.730 9.710 9.730 9.550 9.950 7,202,500 70,451,332 9.7815 6.025 6.013 6.025 5.914 6.162 11,630,882 6.0573 3.07%
2011-08-29 0 9.440 9.430 9.440 9.370 9.600 1,206,000 11,428,725 9.4766 5.846 5.840 5.846 5.802 5.945 1,947,497 5.8684 0.75%
2011-08-26 0 9.370 9.360 9.370 9.200 9.580 4,183,500 39,448,209 9.4295 5.802 5.796 5.802 5.697 5.932 6,755,681 5.8393 0.32%
2011-08-25 0 9.340 9.330 9.400 9.200 9.650 3,253,150 30,495,979 9.3743 5.784 5.778 5.821 5.697 5.976 5,253,315 5.8051 2.98%
2011-08-24 0 9.070 9.080 9.090 8.990 9.340 3,050,952 28,080,933 9.2040 5.617 5.623 5.629 5.567 5.784 4,926,798 5.6996 -1.63%
2011-08-23 0 9.220 9.210 9.220 9.030 9.270 10,996,000 100,729,040 9.1605 5.710 5.703 5.710 5.592 5.741 17,756,776 5.6727 1.88%
2011-08-22 0 9.050 9.040 9.050 9.000 9.360 11,490,900 104,468,691 9.0914 5.604 5.598 5.604 5.573 5.796 18,555,960 5.6299 -1.84%
2011-08-19 0 9.220 9.200 9.290 9.200 9.590 29,787,748 277,100,765 9.3025 5.710 5.697 5.753 5.697 5.939 48,102,435 5.7606 -4.06%
2011-08-18 0 9.610 9.600 9.650 9.600 9.970 15,763,500 152,350,870 9.6648 5.951 5.945 5.976 5.945 6.174 25,455,524 5.9850 -3.03%
2011-08-17 0 9.910 9.890 9.910 9.810 10.18 2,720,150 27,197,202 9.9984 6.137 6.124 6.137 6.075 6.304 4,392,606 6.1916 -1.88%
2011-08-16 0 10.10 10.00 10.10 10.00 10.46 5,114,000 52,362,835 10.239 6.254 6.193 6.254 6.193 6.477 8,258,290 6.3406 -1.56%
2011-08-15 0 10.26 10.20 10.30 10.02 10.48 4,100,800 42,329,650 10.322 6.354 6.316 6.378 6.205 6.490 6,622,134 6.3921 2.60%
2011-08-12 0 10.00 9.950 10.00 9.800 10.18 3,975,500 39,558,257 9.9505 6.193 6.162 6.193 6.069 6.304 6,419,795 6.1619 0.50%
2011-08-11 0 9.950 9.950 9.970 9.500 10.20 12,004,031 119,513,466 9.9561 6.162 6.162 6.174 5.883 6.316 19,384,585 6.1654 2.47%
2011-08-10 0 9.710 9.680 9.700 9.550 9.740 12,937,208 124,492,330 9.6228 6.013 5.994 6.007 5.914 6.032 20,891,516 5.9590 3.63%
2011-08-09 0 9.370 9.360 9.370 9.250 9.580 17,201,104 161,101,806 9.3658 5.802 5.796 5.802 5.728 5.932 27,777,024 5.7998 -2.40%
2011-08-08 0 9.600 9.650 9.700 9.300 9.800 16,628,000 158,417,281 9.5271 5.945 5.976 6.007 5.759 6.069 26,851,553 5.8997 -0.72%
2011-08-05 0 9.670 9.650 9.660 9.200 9.750 18,339,594 175,695,438 9.5801 5.988 5.976 5.982 5.697 6.038 29,615,503 5.9325 -1.63%
2011-08-04 0 9.830 9.820 9.830 9.700 10.06 7,794,465 76,710,025 9.8416 6.087 6.081 6.087 6.007 6.230 12,586,811 6.0945 -1.31%
2011-08-03 0 9.960 9.960 9.970 9.490 10.04 30,733,180 296,842,943 9.6587 6.168 6.168 6.174 5.877 6.217 49,629,156 5.9812 1.63%
2011-08-02 0 9.800 9.790 9.810 9.750 10.10 17,039,591 168,760,258 9.9040 6.069 6.063 6.075 6.038 6.254 27,516,206 6.1331 -2.58%
2011-08-01 0 10.06 10.04 10.06 9.950 10.34 12,265,946 123,644,108 10.080 6.230 6.217 6.230 6.162 6.403 19,807,535 6.2423 0.40%
2011-07-29 0 10.02 10.02 10.10 9.990 10.54 19,031,506 194,295,712 10.209 6.205 6.205 6.254 6.186 6.527 30,732,829 6.3221 -0.99%
2011-07-28 0 10.12 10.12 10.14 9.620 10.20 59,134,758 588,613,633 9.9538 6.267 6.267 6.279 5.957 6.316 95,493,149 6.1639 0.00%
2011-07-27 0 10.12 10.12 10.14 8.900 10.58 537,185,843 5,028,262,274 9.3604 6.267 6.267 6.279 5.511 6.552 867,468,969 5.7965

Webb-site Database - Powered By Linux Group

Back to top